1618228800000|2021-04-12 12:00:00|314.15|311.75|314.44|312.04|314.44|312.04|314.15|311.75|0
1618229100000|2021-04-12 12:05:00|314.59|312.19|313.71|311.31|314.59|312.19|313.56|311.16|0
1618229400000|2021-04-12 12:10:00|313.85|311.45|314.58|312.18|314.73|312.33|313.85|311.45|0
1618229700000|2021-04-12 12:15:00|314.44|312.04|314.29|311.89|314.58|312.18|314.14|311.74|0
1618230000000|2021-04-12 12:20:00|314.14|311.74|313.93|311.53|314.58|312.18|313.56|311.16|0
1618230300000|2021-04-12 12:25:00|313.85|311.45|313.34|310.94|313.99|311.59|313.27|310.87|0
1618230600000|2021-04-12 12:30:00|313.27|310.87|313.26|310.86|313.41|311.01|312.97|310.57|0
1618230900000|2021-04-12 12:35:00|313.12|310.72|313.41|311.01|313.7|311.3|312.97|310.57|0
1618231200000|2021-04-12 12:40:00|313.26|310.86|313.12|310.72|313.41|311.01|312.82|310.42|0
1618231500000|2021-04-12 12:45:00|312.97|310.57|312.68|310.28|312.97|310.57|312.53|310.13|0
1618231800000|2021-04-12 12:50:00|312.53|310.13|312.68|310.28|312.97|310.57|312.53|310.13|0
1618232100000|2021-04-12 12:55:00|312.82|310.42|313.26|310.86|313.26|310.86|312.82|310.42|0
1618232400000|2021-04-12 13:00:00|313.11|310.71|312.24|309.84|313.26|310.86|311.66|309.26|0
1618232700000|2021-04-12 13:05:00|312.38|309.98|312.67|310.27|312.96|310.56|312.38|309.98|0
1618233000000|2021-04-12 13:10:00|312.53|310.13|311.8|309.4|312.53|310.13|311.8|309.4|0
1618233300000|2021-04-12 13:15:00|311.65|309.25|312.38|309.98|312.67|310.27|311.51|309.11|0
1618233600000|2021-04-12 13:20:00|312.52|310.12|312.67|310.27|312.81|310.41|312.09|309.69|0
1618233900000|2021-04-12 13:25:00|312.81|310.41|313.98|311.58|314.12|311.72|312.67|310.27|0
1618234200000|2021-04-12 13:30:00|313.83|311.43|312.37|309.97|314.12|311.72|312.23|309.83|0
1618234500000|2021-04-12 13:35:00|312.23|309.83|310.63|308.23|312.52|310.12|310.34|307.94|0
1618234800000|2021-04-12 13:40:00|310.49|308.09|311.5|309.1|312.08|309.68|310.49|308.09|0
1618235100000|2021-04-12 13:45:00|311.35|308.95|314.12|311.72|314.26|311.86|311.06|308.66|0
1618235400000|2021-04-12 13:50:00|314.41|312.01|315.28|312.88|316.31|313.91|314.41|312.01|0
1618235700000|2021-04-12 13:55:00|315.58|313.18|313.97|311.57|315.65|313.25|313.97|311.57|0
1618236000000|2021-04-12 14:00:00|313.82|311.42|313.75|311.35|313.9|311.5|312.73|310.33|0
1618236300000|2021-04-12 14:05:00|313.9|311.5|313.75|311.35|315.06|312.66|313.46|311.06|0
1618236600000|2021-04-12 14:10:00|313.9|311.5|314.62|312.22|315.21|312.81|313.9|311.5|0
1618236900000|2021-04-12 14:15:00|314.77|312.37|313.46|311.06|314.91|312.51|313.17|310.77|0
1618237200000|2021-04-12 14:20:00|313.31|310.91|312.87|310.47|313.6|311.2|312.58|310.18|0
1618237500000|2021-04-12 14:25:00|312.73|310.33|314.76|312.36|315.35|312.95|312.73|310.33|0
1618237800000|2021-04-12 14:30:00|314.33|311.93|315.78|313.38|316.22|313.82|314.33|311.93|0
1618238100000|2021-04-12 14:35:00|315.93|313.53|316.81|314.41|317.39|314.99|315.78|313.38|0
1618238400000|2021-04-12 14:40:00|316.66|314.26|319|316.6|319.73|317.33|316.07|313.67|0
1618238700000|2021-04-12 14:45:00|319.14|316.74|316.95|314.55|319.44|317.04|316.8|314.4|0
1618239000000|2021-04-12 14:50:00|316.8|314.4|316.8|314.4|317.68|315.28|316.07|313.67|0
1618239300000|2021-04-12 14:55:00|316.66|314.26|316.66|314.26|316.8|314.4|316.07|313.67|0
1618239600000|2021-04-12 15:00:00|316.36|313.96|316.07|313.67|316.36|313.96|315.49|313.09|0
1618239900000|2021-04-12 15:05:00|315.78|313.38|316.8|314.4|316.95|314.55|315.78|313.38|0
1618240200000|2021-04-12 15:10:00|316.94|314.54|316.51|314.11|317.38|314.98|316.21|313.81|0
1618240500000|2021-04-12 15:15:00|316.65|314.25|315.05|312.65|317.38|314.98|315.05|312.65|0
1618240800000|2021-04-12 15:20:00|314.9|312.5|315.05|312.65|315.63|313.23|314.76|312.36|0
1618241100000|2021-04-12 15:25:00|315.34|312.94|315.05|312.65|315.63|313.23|315.05|312.65|0
1618241400000|2021-04-12 15:30:00|314.76|312.36|315.92|313.52|315.92|313.52|314.76|312.36|0
1618241700000|2021-04-12 15:35:00|316.21|313.81|315.92|313.52|316.94|314.54|315.62|313.22|0
1618242000000|2021-04-12 15:40:00|316.21|313.81|315.04|312.64|317.08|314.68|314.9|312.5|0
1618242300000|2021-04-12 15:45:00|314.9|312.5|316.06|313.66|316.2|313.8|314.9|312.5|0
1618242600000|2021-04-12 15:50:00|316.2|313.8|314.75|312.35|316.64|314.24|314.46|312.06|0
1618242900000|2021-04-12 15:55:00|314.6|312.2|314.17|311.77|314.75|312.35|314.02|311.62|0
1618243200000|2021-04-12 16:00:00|314.02|311.62|314.02|311.62|314.46|312.06|314.02|311.62|0
1618243500000|2021-04-12 16:05:00|313.87|311.47|314.89|312.49|314.89|312.49|313.87|311.47|0
1618243800000|2021-04-12 16:10:00|315.03|312.63|314.74|312.34|315.18|312.78|314.31|311.91|0
1618244100000|2021-04-12 16:15:00|314.6|312.2|315.18|312.78|316.05|313.65|314.45|312.05|0
1618244400000|2021-04-12 16:20:00|315.03|312.63|314.45|312.05|315.18|312.78|314.3|311.9|0
1618244700000|2021-04-12 16:25:00|314.3|311.9|313.14|310.74|314.45|312.05|313|310.6|0
1618245000000|2021-04-12 16:30:00|313.29|310.89|310.98|308.58|313.29|310.89|310.98|308.58|0
1618245300000|2021-04-12 16:35:00|310.83|308.43|311.41|309.01|311.98|309.58|310.83|308.43|0
1618245600000|2021-04-12 16:40:00|311.26|308.86|310.54|308.14|311.55|309.15|310.54|308.14|0
1618245900000|2021-04-12 16:45:00|310.68|308.28|311.26|308.86|311.4|309|310.4|308|0
1618246200000|2021-04-12 16:50:00|311.11|308.71|310.97|308.57|311.4|309|310.83|308.43|0
1618246500000|2021-04-12 16:55:00|311.11|308.71|311.11|308.71|311.11|308.71|310.54|308.14|0
1618246800000|2021-04-12 17:00:00|310.97|308.57|311.11|308.71|311.11|308.71|310.68|308.28|0
1618247100000|2021-04-12 17:05:00|310.97|308.57|311.69|309.29|311.69|309.29|310.97|308.57|0
1618247400000|2021-04-12 17:10:00|311.54|309.14|312.26|309.86|312.55|310.15|311.54|309.14|0
1618247700000|2021-04-12 17:15:00|312.12|309.72|312.84|310.44|313.27|310.87|312.12|309.72|0
1618248000000|2021-04-12 17:20:00|312.69|310.29|313.99|311.59|313.99|311.59|312.55|310.15|0
1618248300000|2021-04-12 17:25:00|313.71|311.31|313.56|311.16|313.85|311.45|313.27|310.87|0
1618248600000|2021-04-12 17:30:00|313.7|311.3|314.14|311.74|314.57|312.17|313.7|311.3|0
1618248900000|2021-04-12 17:35:00|313.99|311.59|314.72|312.32|315.01|312.61|313.99|311.59|0
1618249200000|2021-04-12 17:40:00|314.86|312.46|315.73|313.33|315.73|313.33|314.72|312.32|0
1618249500000|2021-04-12 17:45:00|315.59|313.19|314.28|311.88|315.59|313.19|314.13|311.73|0
1618249800000|2021-04-12 17:50:00|314.42|312.02|315.29|312.89|315.73|313.33|314.42|312.02|0
1618250100000|2021-04-12 17:55:00|315.15|312.75|316.46|314.06|317.04|314.64|315|312.6|0
1618250400000|2021-04-12 18:00:00|316.6|314.2|315.73|313.33|316.6|314.2|314.85|312.45|0
1618250700000|2021-04-12 18:05:00|315.58|313.18|315|312.6|316.6|314.2|314.56|312.16|0
1618251000000|2021-04-12 18:10:00|314.85|312.45|314.56|312.16|315.14|312.74|314.56|312.16|0
1618251300000|2021-04-12 18:15:00|314.71|312.31|314.56|312.16|315|312.6|314.41|312.01|0
1618251600000|2021-04-12 18:20:00|314.41|312.01|315.28|312.88|315.43|313.03|314.27|311.87|0
1618251900000|2021-04-12 18:25:00|315.43|313.03|314.41|312.01|316.01|313.61|314.27|311.87|0
1618252200000|2021-04-12 18:30:00|314.27|311.87|315.13|312.73|315.28|312.88|314.27|311.87|0
1618252500000|2021-04-12 18:35:00|315.28|312.88|314.41|312.01|315.28|312.88|314.41|312.01|0
1618252800000|2021-04-12 18:40:00|314.55|312.15|315.13|312.73|315.86|313.46|314.41|312.01|0
1618253100000|2021-04-12 18:45:00|315.28|312.88|315.28|312.88|315.86|313.46|314.99|312.59|0
1618253400000|2021-04-12 18:50:00|315.42|313.02|316.44|314.04|317.02|314.62|315.42|313.02|0
1618253700000|2021-04-12 18:55:00|316.29|313.89|315.85|313.45|316.44|314.04|315.64|313.24|0
1618254000000|2021-04-12 19:00:00|316|313.6|316.87|314.47|317.17|314.77|315.85|313.45|0
1618254300000|2021-04-12 19:05:00|316.73|314.33|315.41|313.01|316.73|314.33|314.98|312.58|0
1618254600000|2021-04-12 19:10:00|315.27|312.87|316.58|314.18|316.58|314.18|315.12|312.72|0
1618254900000|2021-04-12 19:15:00|316.72|314.32|316.43|314.03|317.45|315.05|316.29|313.89|0
1618255200000|2021-04-12 19:20:00|316.14|313.74|314.1|311.7|316.14|313.74|314.1|311.7|0
1618255500000|2021-04-12 19:25:00|314.25|311.85|314.83|312.43|314.97|312.57|314.1|311.7|0
1618255800000|2021-04-12 19:30:00|314.68|312.28|315.26|312.86|315.55|313.15|314.39|311.99|0
1618256100000|2021-04-12 19:35:00|315.12|312.72|310.89|308.49|315.26|312.86|310.75|308.35|0
1618256400000|2021-04-12 19:40:00|310.75|308.35|309.44|307.04|311.03|308.63|309.3|306.9|0
1618256700000|2021-04-12 19:45:00|309.15|306.75|309.01|306.61|309.58|307.18|308.57|306.17|0
1618257000000|2021-04-12 19:50:00|308.86|306.46|308.44|306.04|309.44|307.04|307.56|305.16|0
1618257300000|2021-04-12 19:55:00|308.59|306.19|308.87|306.47|310.75|308.35|308.44|306.04|0
1618257600000|2021-04-12 20:00:00|308.15|305.75|309.3|306.9|309.3|306.9|307|304.6|0
1618257900000|2021-04-12 20:05:00|309.16|306.76|308.58|306.18|309.16|306.76|308.44|306.04|0
1618258200000|2021-04-12 20:10:00|308.72|306.32|308.65|306.25|309.3|306.9|308.65|306.25|0
1618258500000|2021-04-12 20:15:00|308.69|305.89|308.92|306.12|308.92|306.12|308.65|305.85|0
1618258800000|2021-04-12 20:20:00|308.88|306.08|308.94|306.14|309.04|306.24|308.87|306.07|0
1618259100000|2021-04-12 20:25:00|308.91|306.11|308.73|305.93|308.94|306.14|308.71|305.91|0
1618259400000|2021-04-12 20:30:00|308.71|305.91|308.85|306.05|309.14|306.34|308.42|305.62|0
1618259700000|2021-04-12 20:35:00|308.7|305.9|308.27|305.47|308.85|306.05|308.27|305.47|0
1618260000000|2021-04-12 20:40:00|308.41|305.61|308.27|305.47|308.99|306.19|308.12|305.32|0
1618260300000|2021-04-12 20:45:00|308.12|305.32|308.27|305.47|308.41|305.61|307.98|305.18|0
1618260600000|2021-04-12 20:50:00|308.41|305.61|307.98|305.18|308.55|305.75|307.69|304.89|0
1618260900000|2021-04-12 20:55:00|308.12|305.32|308.12|305.32|308.41|305.61|307.98|305.18|0
1618261200000|2021-04-12 21:00:00|308.48|305.68|308.39|305.59|308.48|305.68|308.39|305.59|0
1618261500000|2021-04-12 21:05:00|308.38|305.58|308.56|305.76|308.62|305.82|308.38|305.58|0
1618261800000|2021-04-12 21:10:00|308.48|305.68|308.62|305.82|308.62|305.82|308.46|305.66|0
1618262100000|2021-04-12 21:15:00|308.6|305.8|308.68|305.88|308.68|305.88|308.6|305.8|0
1618262400000|2021-04-12 21:20:00|308.62|305.82|308.5|305.7|308.68|305.88|308.39|305.59|0
1618262700000|2021-04-12 21:25:00|308.54|305.74|308.54|305.74|308.58|305.78|308.54|305.74|0
1618263000000|2021-04-12 21:30:00|308.47|305.67|308.5|305.7|308.5|305.7|308.43|305.63|0
1618263300000|2021-04-12 21:35:00|308.49|305.69|308.49|305.69|308.64|305.84|308.45|305.65|0
1618263600000|2021-04-12 21:40:00|308.43|305.63|308.45|305.65|308.6|305.8|308.43|305.63|0
1618263900000|2021-04-12 21:45:00|308.28|305.48|308.38|305.58|308.38|305.58|308.28|305.48|0
1618264200000|2021-04-12 21:50:00|308.44|305.64|308.4|305.6|308.44|305.64|308.3|305.5|0
1618264500000|2021-04-12 21:55:00|308.49|305.69|308.3|305.5|308.49|305.69|308.3|305.5|0
1618264800000|2021-04-12 22:00:00|308.1|305.3|307.88|305.08|308.6|305.8|307.74|304.94|0
1618265100000|2021-04-12 22:05:00|308.02|305.22|308.74|305.94|309.03|306.23|308.02|305.22|0
1618265400000|2021-04-12 22:10:00|308.89|306.09|309.18|306.38|309.32|306.52|308.89|306.09|0
1618265700000|2021-04-12 22:15:00|309.11|306.31|308.89|306.09|309.18|306.38|308.74|305.94|0
1618266000000|2021-04-12 22:20:00|308.74|305.94|309.03|306.23|309.03|306.23|308.6|305.8|0
1618266300000|2021-04-12 22:25:00|309.17|306.37|309.03|306.23|309.17|306.37|308.88|306.08|0
1618266600000|2021-04-12 22:30:00|309.17|306.37|309.03|306.23|309.17|306.37|309.03|306.23|0
1618266900000|2021-04-12 22:35:00|309.02|306.22|309.02|306.22|309.17|306.37|309.02|306.22|0
1618267200000|2021-04-12 22:40:00|308.95|306.15|309.02|306.22|309.02|306.22|308.73|305.93|0
1618267500000|2021-04-12 22:45:00|308.88|306.08|308.88|306.08|308.88|306.08|308.73|305.93|0
1618267800000|2021-04-12 22:50:00|308.73|305.93|309.02|306.22|309.02|306.22|308.73|305.93|0
1618268100000|2021-04-12 22:55:00|309.16|306.36|309.02|306.22|309.16|306.36|309.02|306.22|0
1618268400000|2021-04-12 23:00:00|309.24|306.44|309.59|306.79|309.74|306.94|309.16|306.36|0
1618268700000|2021-04-12 23:05:00|309.45|306.65|309.59|306.79|309.74|306.94|309.16|306.36|0
1618269000000|2021-04-12 23:10:00|309.67|306.87|309.74|306.94|309.74|306.94|309.59|306.79|0
1618269300000|2021-04-12 23:15:00|309.59|306.79|309.45|306.65|309.67|306.87|309.45|306.65|0
1618269600000|2021-04-12 23:20:00|309.44|306.64|309.44|306.64|309.59|306.79|309.44|306.64|0
1618269900000|2021-04-12 23:25:00|309.59|306.79|309.3|306.5|309.73|306.93|309.3|306.5|0
1618270200000|2021-04-12 23:30:00|309.23|306.43|308.57|305.77|309.23|306.43|308.14|305.34|0
1618270500000|2021-04-12 23:35:00|308.43|305.63|308.57|305.77|308.57|305.77|308.28|305.48|0
1618270800000|2021-04-12 23:40:00|308.43|305.63|308.14|305.34|308.43|305.63|308.14|305.34|0
1618271100000|2021-04-12 23:45:00|307.99|305.19|307.56|304.76|307.99|305.19|307.56|304.76|0
1618271400000|2021-04-12 23:50:00|307.7|304.9|308.28|305.48|308.28|305.48|307.7|304.9|0
1618271700000|2021-04-12 23:55:00|308.14|305.34|308.71|305.91|308.71|305.91|308.14|305.34|0
1618272000000|2021-04-13 00:00:00|308.57|305.77|309.29|306.49|309.43|306.63|308.13|305.33|0
1618272300000|2021-04-13 00:05:00|309.43|306.63|308.71|305.91|309.58|306.78|308.71|305.91|0
1618272600000|2021-04-13 00:10:00|308.56|305.76|307.98|305.18|308.71|305.91|307.84|305.04|0
1618272900000|2021-04-13 00:15:00|307.84|305.04|308.56|305.76|308.56|305.76|307.84|305.04|0
1618273200000|2021-04-13 00:20:00|308.7|305.9|309.14|306.34|309.14|306.34|308.27|305.47|0
1618273500000|2021-04-13 00:25:00|309.43|306.63|308.7|305.9|309.43|306.63|308.41|305.61|0
1618273800000|2021-04-13 00:30:00|308.56|305.76|308.7|305.9|308.7|305.9|308.27|305.47|0
1618274100000|2021-04-13 00:35:00|308.56|305.76|308.84|306.04|308.99|306.19|308.56|305.76|0
1618274400000|2021-04-13 00:40:00|308.7|305.9|308.84|306.04|308.84|306.04|308.41|305.61|0
1618274700000|2021-04-13 00:45:00|308.7|305.9|309.27|306.47|309.42|306.62|308.7|305.9|0
1618275000000|2021-04-13 00:50:00|309.35|306.55|309.42|306.62|309.56|306.76|309.13|306.33|0
1618275300000|2021-04-13 00:55:00|309.27|306.47|308.84|306.04|309.42|306.62|308.84|306.04|0
1618275600000|2021-04-13 01:00:00|308.98|306.18|308.98|306.18|308.98|306.18|308.26|305.46|0
1618275900000|2021-04-13 01:05:00|309.12|306.32|309.27|306.47|309.41|306.61|309.12|306.32|0
1618276200000|2021-04-13 01:10:00|308.98|306.18|309.27|306.47|309.41|306.61|308.98|306.18|0
1618276500000|2021-04-13 01:15:00|308.98|306.18|309.7|306.9|309.7|306.9|308.98|306.18|0
1618276800000|2021-04-13 01:20:00|309.55|306.75|309.55|306.75|309.84|307.04|309.26|306.46|0
1618277100000|2021-04-13 01:25:00|309.41|306.61|308.54|305.74|309.41|306.61|308.54|305.74|0
1618277400000|2021-04-13 01:30:00|308.68|305.88|308.97|306.17|308.97|306.17|307.82|305.02|0
1618277700000|2021-04-13 01:35:00|309.12|306.32|308.97|306.17|309.4|306.6|308.54|305.74|0
1618278000000|2021-04-13 01:40:00|308.76|305.96|308.97|306.17|309.11|306.31|308.54|305.74|0
1618278300000|2021-04-13 01:45:00|308.82|306.02|308.82|306.02|309.26|306.46|308.68|305.88|0
1618278600000|2021-04-13 01:50:00|308.68|305.88|308.82|306.02|308.97|306.17|308.53|305.73|0
1618278900000|2021-04-13 01:55:00|308.96|306.16|309.4|306.6|309.54|306.74|308.82|306.02|0
1618279200000|2021-04-13 02:00:00|309.54|306.74|309.11|306.31|309.54|306.74|308.82|306.02|0
1618279500000|2021-04-13 02:05:00|308.96|306.16|308.67|305.87|309.11|306.31|308.67|305.87|0
1618279800000|2021-04-13 02:10:00|308.53|305.73|308.96|306.16|309.25|306.45|308.53|305.73|0
1618280100000|2021-04-13 02:15:00|308.81|306.01|308.81|306.01|308.96|306.16|308.67|305.87|0
1618280400000|2021-04-13 02:20:00|308.67|305.87|308.81|306.01|308.81|306.01|308.38|305.58|0
1618280700000|2021-04-13 02:25:00|308.67|305.87|308.52|305.72|308.81|306.01|308.38|305.58|0
1618281000000|2021-04-13 02:30:00|308.38|305.58|308.38|305.58|308.38|305.58|308.09|305.29|0
1618281300000|2021-04-13 02:35:00|308.23|305.43|308.95|306.15|309.1|306.3|308.09|305.29|0
1618281600000|2021-04-13 02:40:00|308.81|306.01|309.09|306.29|309.09|306.29|308.66|305.86|0
1618281900000|2021-04-13 02:45:00|308.95|306.15|308.66|305.86|309.09|306.29|308.66|305.86|0
1618282200000|2021-04-13 02:50:00|308.8|306|308.95|306.15|309.09|306.29|308.66|305.86|0
1618282500000|2021-04-13 02:55:00|309.09|306.29|308.51|305.71|309.09|306.29|308.51|305.71|0
1618282800000|2021-04-13 03:00:00|308.22|305.42|308.01|305.21|308.37|305.57|307.93|305.13|0
1618283100000|2021-04-13 03:05:00|308.08|305.28|308.08|305.28|308.08|305.28|307.93|305.13|0
1618283400000|2021-04-13 03:10:00|307.93|305.13|308.07|305.27|308.22|305.42|307.79|304.99|0
1618283700000|2021-04-13 03:15:00|308.22|305.42|308.07|305.27|308.22|305.42|307.93|305.13|0
1618284000000|2021-04-13 03:20:00|307.93|305.13|308.5|305.7|308.79|305.99|307.93|305.13|0
1618284300000|2021-04-13 03:25:00|308.65|305.85|308.79|305.99|308.94|306.14|308.5|305.7|0
1618284600000|2021-04-13 03:30:00|308.65|305.85|308.36|305.56|308.65|305.85|308.36|305.56|0
1618284900000|2021-04-13 03:35:00|308.21|305.41|308.36|305.56|308.5|305.7|308.21|305.41|0
1618285200000|2021-04-13 03:40:00|308.5|305.7|308.5|305.7|308.64|305.84|308.35|305.55|0
1618285500000|2021-04-13 03:45:00|308.43|305.63|308.64|305.84|308.64|305.84|308.35|305.55|0
1618285800000|2021-04-13 03:50:00|308.79|305.99|309.22|306.42|309.36|306.56|308.64|305.84|0
1618286100000|2021-04-13 03:55:00|309.36|306.56|309.22|306.42|309.51|306.71|309.07|306.27|0
1618286400000|2021-04-13 04:00:00|309.36|306.56|309.5|306.7|309.79|306.99|309.22|306.42|0
1618286700000|2021-04-13 04:05:00|309.65|306.85|309.79|306.99|309.94|307.14|309.5|306.7|0
1618287000000|2021-04-13 04:10:00|309.94|307.14|309.5|306.7|309.94|307.14|309.36|306.56|0
1618287300000|2021-04-13 04:15:00|309.64|306.84|309.64|306.84|309.79|306.99|309.5|306.7|0
1618287600000|2021-04-13 04:20:00|309.5|306.7|309.5|306.7|309.5|306.7|309.35|306.55|0
1618287900000|2021-04-13 04:25:00|309.64|306.84|309.64|306.84|309.79|306.99|309.64|306.84|0
1618288200000|2021-04-13 04:30:00|309.79|306.99|310.36|307.56|310.36|307.56|309.57|306.77|0
1618288500000|2021-04-13 04:35:00|310.22|307.42|310.22|307.42|310.36|307.56|309.93|307.13|0
1618288800000|2021-04-13 04:40:00|310.36|307.56|310.22|307.42|310.36|307.56|310.07|307.27|0
1618289100000|2021-04-13 04:45:00|310.21|307.41|310.94|308.14|310.94|308.14|310.21|307.41|0
1618289400000|2021-04-13 04:50:00|311.08|308.28|311.08|308.28|311.66|308.86|310.94|308.14|0
1618289700000|2021-04-13 04:55:00|310.94|308.14|310.94|308.14|310.94|308.14|310.79|307.99|0
1618290000000|2021-04-13 05:00:00|311.23|308.43|311.51|308.71|311.66|308.86|311.08|308.28|0
1618290300000|2021-04-13 05:05:00|311.37|308.57|311.95|309.15|312.09|309.29|311.37|308.57|0
1618290600000|2021-04-13 05:10:00|312.09|309.29|312.09|309.29|312.09|309.29|311.51|308.71|0
1618290900000|2021-04-13 05:15:00|311.95|309.15|312.24|309.44|312.53|309.73|311.8|309|0
1618291200000|2021-04-13 05:20:00|312.17|309.37|312.53|309.73|313.11|310.31|312.17|309.37|0
1618291500000|2021-04-13 05:25:00|312.67|309.87|311.8|309|312.67|309.87|311.8|309|0
1618291800000|2021-04-13 05:30:00|311.65|308.85|311.8|309|311.94|309.14|311.51|308.71|0
1618292100000|2021-04-13 05:35:00|311.94|309.14|311.79|308.99|312.67|309.87|311.79|308.99|0
1618292400000|2021-04-13 05:40:00|311.94|309.14|311.21|308.41|311.94|309.14|311.21|308.41|0
1618292700000|2021-04-13 05:45:00|311.36|308.56|310.92|308.12|311.5|308.7|310.92|308.12|0
1618293000000|2021-04-13 05:50:00|311.07|308.27|311.35|308.55|311.5|308.7|310.92|308.12|0
1618293300000|2021-04-13 05:55:00|311.5|308.7|311.35|308.55|311.64|308.84|311.21|308.41|0
1618293600000|2021-04-13 06:00:00|311.21|308.41|310.92|308.12|311.93|309.13|310.77|307.97|0
1618293900000|2021-04-13 06:05:00|311.06|308.26|311.79|308.99|311.93|309.13|310.92|308.12|0
1618294200000|2021-04-13 06:10:00|311.64|308.84|311.35|308.55|312.22|309.42|311.28|308.48|0
1618294500000|2021-04-13 06:15:00|311.2|308.4|310.77|307.97|311.78|308.98|310.77|307.97|0
1618294800000|2021-04-13 06:20:00|310.91|308.11|311.05|308.25|311.2|308.4|310.62|307.82|0
1618295100000|2021-04-13 06:25:00|310.91|308.11|310.33|307.53|311.05|308.25|310.33|307.53|0
1618295400000|2021-04-13 06:30:00|310.47|307.67|310.18|307.38|310.91|308.11|310.04|307.24|0
1618295700000|2021-04-13 06:35:00|310.33|307.53|310.62|307.82|310.76|307.96|310.04|307.24|0
1618296000000|2021-04-13 06:40:00|310.61|307.81|310.18|307.38|310.61|307.81|310.03|307.23|0
1618296300000|2021-04-13 06:45:00|310.32|307.52|310.32|307.52|310.47|307.67|309.89|307.09|0
1618296600000|2021-04-13 06:50:00|310.47|307.67|310.32|307.52|310.47|307.67|310.18|307.38|0
1618296900000|2021-04-13 06:55:00|310.47|307.67|310.32|307.52|310.76|307.96|310.32|307.52|0
1618297200000|2021-04-13 07:00:00|310.46|307.66|309.88|307.08|310.46|307.66|309.31|306.51|0
1618297500000|2021-04-13 07:05:00|309.68|307.28|309.68|307.28|309.83|307.43|309.25|306.85|0
1618297800000|2021-04-13 07:10:00|309.61|307.21|310.26|307.86|310.26|307.86|309.61|307.21|0
1618298100000|2021-04-13 07:15:00|310.11|307.71|309.61|307.21|310.11|307.71|309.39|306.99|0
1618298400000|2021-04-13 07:20:00|309.68|307.28|309.24|306.84|309.82|307.42|309.24|306.84|0
1618298700000|2021-04-13 07:25:00|308.95|306.55|308.95|306.55|309.1|306.7|308.81|306.41|0
1618299000000|2021-04-13 07:30:00|309.1|306.7|308.95|306.55|309.1|306.7|308.52|306.12|0
1618299300000|2021-04-13 07:35:00|308.81|306.41|307.94|305.54|308.95|306.55|307.94|305.54|0
1618299600000|2021-04-13 07:40:00|307.79|305.39|308.8|306.4|308.8|306.4|307.79|305.39|0
1618299900000|2021-04-13 07:45:00|308.95|306.55|309.52|307.12|309.82|307.42|308.95|306.55|0
1618300200000|2021-04-13 07:50:00|309.67|307.27|308.8|306.4|309.67|307.27|308.8|306.4|0
1618300500000|2021-04-13 07:55:00|308.66|306.26|307.79|305.39|308.66|306.26|307.79|305.39|0
1618300800000|2021-04-13 08:00:00|307.93|305.53|307.79|305.39|308.22|305.82|307.79|305.39|0
1618301100000|2021-04-13 08:05:00|307.5|305.1|308.07|305.67|308.36|305.96|307.21|304.81|0
1618301400000|2021-04-13 08:10:00|307.93|305.53|307.93|305.53|308.22|305.82|307.93|305.53|0
1618301700000|2021-04-13 08:15:00|308.07|305.67|308.21|305.81|308.36|305.96|307.93|305.53|0
1618302000000|2021-04-13 08:20:00|308.36|305.96|307.78|305.38|308.36|305.96|307.78|305.38|0
1618302300000|2021-04-13 08:25:00|307.64|305.24|307.63|305.23|307.92|305.52|307.63|305.23|0
1618302600000|2021-04-13 08:30:00|307.78|305.38|307.92|305.52|308.07|305.67|307.78|305.38|0
1618302900000|2021-04-13 08:35:00|308|305.6|307.92|305.52|308.07|305.67|307.78|305.38|0
1618303200000|2021-04-13 08:40:00|307.78|305.38|307.92|305.52|308.06|305.66|307.78|305.38|0
1618303500000|2021-04-13 08:45:00|307.77|305.37|308.21|305.81|308.21|305.81|307.77|305.37|0
1618303800000|2021-04-13 08:50:00|308.49|306.09|308.49|306.09|308.64|306.24|308.35|305.95|0
1618304100000|2021-04-13 08:55:00|308.64|306.24|308.35|305.95|308.78|306.38|308.35|305.95|0
1618304400000|2021-04-13 09:00:00|308.49|306.09|308.78|306.38|308.78|306.38|308.35|305.95|0
1618304700000|2021-04-13 09:05:00|308.63|306.23|308.49|306.09|308.92|306.52|308.49|306.09|0
1618305000000|2021-04-13 09:10:00|308.42|306.02|308.49|306.09|308.49|306.09|308.2|305.8|0
1618305300000|2021-04-13 09:15:00|308.34|305.94|307.76|305.36|308.49|306.09|307.48|305.08|0
1618305600000|2021-04-13 09:20:00|307.62|305.22|308.05|305.65|308.05|305.65|307.48|305.08|0
1618305900000|2021-04-13 09:25:00|307.91|305.51|308.19|305.79|308.19|305.79|307.91|305.51|0
1618306200000|2021-04-13 09:30:00|308.34|305.94|308.05|305.65|308.48|306.08|307.9|305.5|0
1618306500000|2021-04-13 09:35:00|307.9|305.5|307.9|305.5|308.05|305.65|307.76|305.36|0
1618306800000|2021-04-13 09:40:00|308.05|305.65|307.61|305.21|308.05|305.65|307.61|305.21|0
1618307100000|2021-04-13 09:45:00|307.76|305.36|307.75|305.35|308.04|305.64|307.69|305.29|0
1618307400000|2021-04-13 09:50:00|307.9|305.5|307.18|304.78|307.9|305.5|307.18|304.78|0
1618307700000|2021-04-13 09:55:00|307.25|304.85|305.45|303.05|307.32|304.92|305.31|302.91|0
1618308000000|2021-04-13 10:00:00|305.31|302.91|306.45|304.05|306.6|304.2|305.16|302.76|0
1618308300000|2021-04-13 10:05:00|306.38|303.98|307.25|304.85|307.46|305.06|306.31|303.91|0
1618308600000|2021-04-13 10:10:00|307.32|304.92|307.46|305.06|307.75|305.35|307.17|304.77|0
1618308900000|2021-04-13 10:15:00|307.68|305.28|308.03|305.63|308.18|305.78|307.6|305.2|0
1618309200000|2021-04-13 10:20:00|308.18|305.78|308.18|305.78|308.47|306.07|307.89|305.49|0
1618309500000|2021-04-13 10:25:00|308.11|305.71|308.61|306.21|308.61|306.21|308.03|305.63|0
1618309800000|2021-04-13 10:30:00|308.46|306.06|308.61|306.21|308.75|306.35|308.32|305.92|0
1618310100000|2021-04-13 10:35:00|308.46|306.06|308.75|306.35|308.75|306.35|308.46|306.06|0
1618310400000|2021-04-13 10:40:00|308.89|306.49|309.04|306.64|309.18|306.78|308.89|306.49|0
1618310700000|2021-04-13 10:45:00|309.18|306.78|308.89|306.49|309.18|306.78|308.75|306.35|0
1618311000000|2021-04-13 10:50:00|308.82|306.42|308.46|306.06|308.82|306.42|308.17|305.77|0
1618311300000|2021-04-13 10:55:00|308.6|306.2|310.77|308.37|311.64|309.24|308.46|306.06|0
1618311600000|2021-04-13 11:00:00|310.85|308.45|319.92|317.52|319.92|317.52|310.85|308.45|0
1618311900000|2021-04-13 11:05:00|320.22|317.82|319.02|316.62|320.49|318.09|316.9|314.5|0
1618312200000|2021-04-13 11:10:00|318.88|316.48|317.05|314.65|319.76|317.36|316.98|314.58|0
1618312500000|2021-04-13 11:15:00|316.98|314.58|316.68|314.28|317.71|315.31|316.61|314.21|0
1618312800000|2021-04-13 11:20:00|316.61|314.21|316.53|314.13|316.68|314.28|315.65|313.25|0
1618313100000|2021-04-13 11:25:00|316.97|314.57|317.63|315.23|318.22|315.82|316.97|314.57|0
1618313400000|2021-04-13 11:30:00|317.71|315.31|316.82|314.42|318.29|315.89|316.53|314.13|0
1618313700000|2021-04-13 11:35:00|316.68|314.28|315.21|312.81|316.68|314.28|314.92|312.52|0
1618314000000|2021-04-13 11:40:00|315.06|312.66|315.06|312.66|315.36|312.96|314.92|312.52|0
1618314300000|2021-04-13 11:45:00|314.92|312.52|315.21|312.81|316.38|313.98|314.92|312.52|0
1618314600000|2021-04-13 11:50:00|315.35|312.95|316.38|313.98|316.52|314.12|315.21|312.81|0
1618314900000|2021-04-13 11:55:00|316.31|313.91|316.23|313.83|316.38|313.98|315.5|313.1|0
1618315200000|2021-04-13 12:00:00|316.38|313.98|315.5|313.1|316.52|314.12|315.35|312.95|0
1618315500000|2021-04-13 12:05:00|315.64|313.24|314.76|312.36|315.93|313.53|314.76|312.36|0
1618315800000|2021-04-13 12:10:00|314.91|312.51|314.32|311.92|315.06|312.66|314.18|311.78|0
1618316100000|2021-04-13 12:15:00|314.18|311.78|314.32|311.92|314.91|312.51|314.18|311.78|0
1618316400000|2021-04-13 12:20:00|314.47|312.07|314.32|311.92|314.91|312.51|314.18|311.78|0
1618316700000|2021-04-13 12:25:00|314.25|311.85|315.05|312.65|315.42|313.02|314.25|311.85|0
1618317000000|2021-04-13 12:30:00|316.74|314.34|311.84|309.44|316.74|314.34|311.12|308.72|0
1618317300000|2021-04-13 12:35:00|311.7|309.3|309.67|307.27|312.13|309.73|309.38|306.98|0
1618317600000|2021-04-13 12:40:00|309.81|307.41|309.96|307.56|310.25|307.85|309.52|307.12|0
1618317900000|2021-04-13 12:45:00|309.67|307.27|308.94|306.54|309.81|307.41|308.94|306.54|0
1618318200000|2021-04-13 12:50:00|309.23|306.83|309.38|306.98|309.38|306.98|309.09|306.69|0
1618318500000|2021-04-13 12:55:00|309.45|307.05|308.36|305.96|309.52|307.12|308.36|305.96|0
1618318800000|2021-04-13 13:00:00|308.58|306.18|308.07|305.67|308.65|306.25|307.64|305.24|0
1618319100000|2021-04-13 13:05:00|308.22|305.82|309.48|307.08|310.8|308.4|307.93|305.53|0
1618319400000|2021-04-13 13:10:00|309.62|307.22|310.05|307.65|310.34|307.94|309.19|306.79|0
1618319700000|2021-04-13 13:15:00|310.2|307.8|310.34|307.94|311.06|308.66|309.91|307.51|0
1618320000000|2021-04-13 13:20:00|310.2|307.8|310.2|307.8|310.7|308.3|309.91|307.51|0
1618320300000|2021-04-13 13:25:00|310.34|307.94|310.63|308.23|310.92|308.52|310.05|307.65|0
1618320600000|2021-04-13 13:30:00|310.34|307.94|311.06|308.66|311.35|308.95|309.9|307.5|0
1618320900000|2021-04-13 13:35:00|310.63|308.23|309.9|307.5|311.2|308.8|309.47|307.07|0
1618321200000|2021-04-13 13:40:00|310.05|307.65|312.22|309.82|312.36|309.96|310.05|307.65|0
1618321500000|2021-04-13 13:45:00|312.07|309.67|311.49|309.09|312.8|310.4|311.2|308.8|0
1618321800000|2021-04-13 13:50:00|311.63|309.23|310.19|307.79|311.63|309.23|309.61|307.21|0
1618322100000|2021-04-13 13:55:00|310.04|307.64|309.03|306.63|310.47|308.07|309.03|306.63|0
1618322400000|2021-04-13 14:00:00|308.6|306.2|307.59|305.19|308.6|306.2|307.16|304.76|0
1618322700000|2021-04-13 14:05:00|307.88|305.48|307.59|305.19|308.45|306.05|307.59|305.19|0
1618323000000|2021-04-13 14:10:00|307.44|305.04|307.87|305.47|308.31|305.91|307.44|305.04|0
1618323300000|2021-04-13 14:15:00|308.02|305.62|308.45|306.05|308.45|306.05|307.73|305.33|0
1618323600000|2021-04-13 14:20:00|308.59|306.19|308.73|306.33|309.02|306.62|308.3|305.9|0
1618323900000|2021-04-13 14:25:00|308.59|306.19|308.01|305.61|308.88|306.48|308.01|305.61|0
1618324200000|2021-04-13 14:30:00|307.87|305.47|307.51|305.11|308.3|305.9|306.58|304.18|0
1618324500000|2021-04-13 14:35:00|307.44|305.04|308.44|306.04|308.87|306.47|307.01|304.61|0
1618324800000|2021-04-13 14:40:00|308.3|305.9|307.58|305.18|308.59|306.19|307.29|304.89|0
1618325100000|2021-04-13 14:45:00|307.43|305.03|308.01|305.61|308.3|305.9|307.15|304.75|0
1618325400000|2021-04-13 14:50:00|308.15|305.75|309.16|306.76|309.3|306.9|308.01|305.61|0
1618325700000|2021-04-13 14:55:00|309.01|306.61|308.72|306.32|309.3|306.9|308.72|306.32|0
1618326000000|2021-04-13 15:00:00|308.87|306.47|308.43|306.03|308.87|306.47|307.43|305.03|0
1618326300000|2021-04-13 15:05:00|308.29|305.89|307.86|305.46|308.58|306.18|307.86|305.46|0
1618326600000|2021-04-13 15:10:00|308|305.6|308.43|306.03|308.72|306.32|307.86|305.46|0
1618326900000|2021-04-13 15:15:00|308.58|306.18|308.14|305.74|309.01|306.61|308|305.6|0
1618327200000|2021-04-13 15:20:00|308.29|305.89|308.43|306.03|309.01|306.61|308|305.6|0
1618327500000|2021-04-13 15:25:00|308.28|305.88|307.56|305.16|308.43|306.03|307.56|305.16|0
1618327800000|2021-04-13 15:30:00|307.13|304.73|307.13|304.73|307.28|304.88|306.56|304.16|0
1618328100000|2021-04-13 15:35:00|307.42|305.02|308.42|306.02|309.14|306.74|307.13|304.73|0
1618328400000|2021-04-13 15:40:00|308.28|305.88|307.7|305.3|308.57|306.17|307.56|305.16|0
1618328700000|2021-04-13 15:45:00|307.85|305.45|307.99|305.59|308.28|305.88|307.42|305.02|0
1618329000000|2021-04-13 15:50:00|307.85|305.45|308.13|305.73|308.42|306.02|307.7|305.3|0
1618329300000|2021-04-13 15:55:00|308.28|305.88|307.27|304.87|308.28|305.88|307.27|304.87|0
1618329600000|2021-04-13 16:00:00|307.12|304.72|307.12|304.72|307.41|305.01|306.69|304.29|0
1618329900000|2021-04-13 16:05:00|307.55|305.15|307.98|305.58|308.13|305.73|307.55|305.15|0
1618330200000|2021-04-13 16:10:00|308.13|305.73|307.69|305.29|308.13|305.73|307.41|305.01|0
1618330500000|2021-04-13 16:15:00|307.55|305.15|307.26|304.86|308.12|305.72|307.12|304.72|0
1618330800000|2021-04-13 16:20:00|307.12|304.72|307.26|304.86|307.4|305|306.69|304.29|0
1618331100000|2021-04-13 16:25:00|307.12|304.72|307.83|305.43|307.83|305.43|307.12|304.72|0
1618331400000|2021-04-13 16:30:00|307.69|305.29|307.83|305.43|308.12|305.72|307.11|304.71|0
1618331700000|2021-04-13 16:35:00|307.69|305.29|307.97|305.57|307.97|305.57|307.54|305.14|0
1618332000000|2021-04-13 16:40:00|307.83|305.43|308.26|305.86|308.69|306.29|307.83|305.43|0
1618332300000|2021-04-13 16:45:00|308.4|306|308.4|306|308.98|306.58|307.97|305.57|0
1618332600000|2021-04-13 16:50:00|308.55|306.15|308.83|306.43|308.98|306.58|308.55|306.15|0
1618332900000|2021-04-13 16:55:00|308.98|306.58|309.84|307.44|309.84|307.44|308.83|306.43|0
1618333200000|2021-04-13 17:00:00|309.7|307.3|308.83|306.43|310.13|307.73|308.54|306.14|0
1618333500000|2021-04-13 17:05:00|308.69|306.29|308.97|306.57|309.69|307.29|308.11|305.71|0
1618333800000|2021-04-13 17:10:00|308.83|306.43|308.11|305.71|308.97|306.57|308.11|305.71|0
1618334100000|2021-04-13 17:15:00|308.25|305.85|307.82|305.42|308.54|306.14|307.67|305.27|0
1618334400000|2021-04-13 17:20:00|307.67|305.27|307.82|305.42|308.39|305.99|307.67|305.27|0
1618334700000|2021-04-13 17:25:00|307.96|305.56|307.81|305.41|307.96|305.56|307.53|305.13|0
1618335000000|2021-04-13 17:30:00|307.67|305.27|307.53|305.13|307.96|305.56|307.53|305.13|0
1618335300000|2021-04-13 17:35:00|307.67|305.27|307.09|304.69|307.81|305.41|306.95|304.55|0
1618335600000|2021-04-13 17:40:00|306.95|304.55|305.71|303.31|306.95|304.55|305.71|303.31|0
1618335900000|2021-04-13 17:45:00|305.85|303.45|306|303.6|306.14|303.74|305.71|303.31|0
1618336200000|2021-04-13 17:50:00|305.85|303.45|306|303.6|306.43|304.03|305.85|303.45|0
1618336500000|2021-04-13 17:55:00|305.99|303.59|305.99|303.59|305.99|303.59|305.56|303.16|0
1618336800000|2021-04-13 18:00:00|306.14|303.74|304.7|302.3|306.14|303.74|304.7|302.3|0
1618337100000|2021-04-13 18:05:00|304.85|302.45|305.42|303.02|305.56|303.16|304.7|302.3|0
1618337400000|2021-04-13 18:10:00|305.27|302.87|303.84|301.44|305.27|302.87|303.56|301.16|0
1618337700000|2021-04-13 18:15:00|303.7|301.3|303.41|301.01|304.27|301.87|303.27|300.87|0
1618338000000|2021-04-13 18:20:00|303.27|300.87|303.12|300.72|303.55|301.15|302.98|300.58|0
1618338300000|2021-04-13 18:25:00|302.98|300.58|303.12|300.72|303.41|301.01|302.98|300.58|0
1618338600000|2021-04-13 18:30:00|303.27|300.87|302.27|299.87|303.27|300.87|302.13|299.73|0
1618338900000|2021-04-13 18:35:00|302.41|300.01|302.98|300.58|303.12|300.72|302.12|299.72|0
1618339200000|2021-04-13 18:40:00|302.84|300.44|302.55|300.15|302.98|300.58|302.41|300.01|0
1618339500000|2021-04-13 18:45:00|302.41|300.01|301.84|299.44|302.69|300.29|301.84|299.44|0
1618339800000|2021-04-13 18:50:00|301.98|299.58|301.83|299.43|302.4|300|301.69|299.29|0
1618340100000|2021-04-13 18:55:00|301.69|299.29|301.12|298.72|301.69|299.29|300.7|298.3|0
1618340400000|2021-04-13 19:00:00|300.98|298.58|299.84|297.44|300.98|298.58|299.42|297.02|0
1618340700000|2021-04-13 19:05:00|299.99|297.59|299.14|296.74|300.27|297.87|298.99|296.59|0
1618341000000|2021-04-13 19:10:00|298.99|296.59|299.13|296.73|299.28|296.88|298.43|296.03|0
1618341300000|2021-04-13 19:15:00|298.99|296.59|298.99|296.59|299.84|297.44|298.71|296.31|0
1618341600000|2021-04-13 19:20:00|299.13|296.73|299.27|296.87|299.56|297.16|298.43|296.03|0
1618341900000|2021-04-13 19:25:00|299.13|296.73|299.27|296.87|299.41|297.01|298.85|296.45|0
1618342200000|2021-04-13 19:30:00|299.13|296.73|299.98|297.58|300.4|298|298.99|296.59|0
1618342500000|2021-04-13 19:35:00|300.12|297.72|301.68|299.28|301.68|299.28|300.12|297.72|0
1618342800000|2021-04-13 19:40:00|301.39|298.99|301.68|299.28|302.39|299.99|301.25|298.85|0
1618343100000|2021-04-13 19:45:00|301.82|299.42|301.25|298.85|301.96|299.56|300.96|298.56|0
1618343400000|2021-04-13 19:50:00|301.53|299.13|301.53|299.13|302.81|300.41|301.53|299.13|0
1618343700000|2021-04-13 19:55:00|301.39|298.99|302.31|299.91|303.31|300.91|300.96|298.56|0
1618344000000|2021-04-13 20:00:00|301.88|299.48|301.74|299.34|302.17|299.77|301.46|299.06|0
1618344300000|2021-04-13 20:05:00|301.6|299.2|301.31|298.91|302.02|299.62|301.31|298.91|0
1618344600000|2021-04-13 20:10:00|301.45|299.05|300.96|298.56|301.6|299.2|300.82|298.42|0
1618344900000|2021-04-13 20:15:00|301.33|298.53|301.41|298.61|301.41|298.61|301.22|298.42|0
1618345200000|2021-04-13 20:20:00|301.37|298.57|301.35|298.55|301.41|298.61|301.19|298.39|0
1618345500000|2021-04-13 20:25:00|301.34|298.54|301.39|298.59|301.39|298.59|301.19|298.39|0
1618345800000|2021-04-13 20:30:00|301.3|298.5|300.87|298.07|301.3|298.5|300.73|297.93|0
1618346100000|2021-04-13 20:35:00|300.73|297.93|301.29|298.49|301.29|298.49|300.58|297.78|0
1618346400000|2021-04-13 20:40:00|301.15|298.35|301.15|298.35|301.29|298.49|301.01|298.21|0
1618346700000|2021-04-13 20:45:00|301.01|298.21|301.43|298.63|301.57|298.77|301.01|298.21|0
1618347000000|2021-04-13 20:50:00|301.57|298.77|301|298.2|301.57|298.77|301|298.2|0
1618347300000|2021-04-13 20:55:00|301.15|298.35|301.29|298.49|301.86|299.06|301|298.2|0
1618347600000|2021-04-13 21:00:00|301.34|298.54|301.27|298.47|301.35|298.55|301.17|298.37|0
1618347900000|2021-04-13 21:05:00|301.29|298.49|301.27|298.47|301.31|298.51|301.27|298.47|0
1618348200000|2021-04-13 21:10:00|301.29|298.49|301.33|298.53|301.41|298.61|301.27|298.47|0
1618348500000|2021-04-13 21:15:00|301.35|298.55|301.5|298.7|301.62|298.82|301.35|298.55|0
1618348800000|2021-04-13 21:20:00|301.47|298.67|301.43|298.63|301.62|298.82|301.41|298.61|0
1618349100000|2021-04-13 21:25:00|301.37|298.57|301.43|298.63|301.53|298.73|301.37|298.57|0
1618349400000|2021-04-13 21:30:00|301.53|298.73|301.59|298.79|301.68|298.88|301.53|298.73|0
1618349700000|2021-04-13 21:35:00|301.49|298.69|301.28|298.48|301.62|298.82|301.28|298.48|0
1618350000000|2021-04-13 21:40:00|301.39|298.59|301.47|298.67|301.51|298.71|301.39|298.59|0
1618350300000|2021-04-13 21:45:00|301.49|298.69|301.45|298.65|301.53|298.73|301.45|298.65|0
1618350600000|2021-04-13 21:50:00|301.46|298.66|301.45|298.65|301.46|298.66|301.4|298.6|0
1618350900000|2021-04-13 21:55:00|301.46|298.66|301.38|298.58|301.46|298.66|301.23|298.43|0
1618351200000|2021-04-13 22:00:00|300.98|298.18|301.41|298.61|301.55|298.75|300.98|298.18|0
1618351500000|2021-04-13 22:05:00|301.48|298.68|301.9|299.1|302.04|299.24|301.48|298.68|0
1618351800000|2021-04-13 22:10:00|302.04|299.24|302.04|299.24|302.04|299.24|301.76|298.96|0
1618352100000|2021-04-13 22:15:00|302.19|299.39|301.9|299.1|302.19|299.39|301.76|298.96|0
1618352400000|2021-04-13 22:20:00|301.76|298.96|302.18|299.38|302.18|299.38|301.76|298.96|0
1618352700000|2021-04-13 22:25:00|302.32|299.52|302.04|299.24|302.47|299.67|302.04|299.24|0
1618353000000|2021-04-13 22:30:00|301.9|299.1|302.18|299.38|302.46|299.66|301.75|298.95|0
1618353300000|2021-04-13 22:35:00|302.04|299.24|302.46|299.66|302.46|299.66|302.04|299.24|0
1618353600000|2021-04-13 22:40:00|302.39|299.59|302.46|299.66|302.6|299.8|302.32|299.52|0
1618353900000|2021-04-13 22:45:00|302.6|299.8|302.46|299.66|302.6|299.8|302.46|299.66|0
1618354200000|2021-04-13 22:50:00|302.6|299.8|302.46|299.66|302.6|299.8|302.46|299.66|0
1618354500000|2021-04-13 22:55:00|302.31|299.51|302.31|299.51|302.31|299.51|302.31|299.51|0
1618354800000|2021-04-13 23:00:00|302.17|299.37|302.45|299.65|302.74|299.94|302.17|299.37|0
1618355100000|2021-04-13 23:05:00|302.6|299.8|302.88|300.08|303.02|300.22|302.6|299.8|0
1618355400000|2021-04-13 23:10:00|302.96|300.16|303.17|300.37|303.17|300.37|302.88|300.08|0
1618355700000|2021-04-13 23:15:00|303.31|300.51|302.74|299.94|303.31|300.51|302.74|299.94|0
1618356000000|2021-04-13 23:20:00|302.88|300.08|302.88|300.08|302.88|300.08|302.59|299.79|0
1618356300000|2021-04-13 23:25:00|303.02|300.22|302.73|299.93|303.16|300.36|302.73|299.93|0
1618356600000|2021-04-13 23:30:00|302.81|300.01|302.59|299.79|302.81|300.01|302.3|299.5|0
1618356900000|2021-04-13 23:35:00|302.45|299.65|302.44|299.64|302.45|299.65|302.3|299.5|0
1618357200000|2021-04-13 23:40:00|302.59|299.79|302.73|299.93|302.73|299.93|302.44|299.64|0
1618357500000|2021-04-13 23:45:00|302.87|300.07|303.15|300.35|303.3|300.5|302.73|299.93|0
1618357800000|2021-04-13 23:50:00|303.3|300.5|302.87|300.07|303.3|300.5|302.72|299.92|0
1618358100000|2021-04-13 23:55:00|303.01|300.21|303.15|300.35|303.15|300.35|302.87|300.07|0
1618358400000|2021-04-14 00:00:00|303.29|300.49|303.29|300.49|303.44|300.64|302.72|299.92|0
1618358700000|2021-04-14 00:05:00|303.15|300.35|303.15|300.35|303.29|300.49|303.01|300.21|0
1618359000000|2021-04-14 00:10:00|303.29|300.49|303.29|300.49|303.43|300.63|303|300.2|0
1618359300000|2021-04-14 00:15:00|303.43|300.63|303.29|300.49|303.43|300.63|303|300.2|0
1618359600000|2021-04-14 00:20:00|303.43|300.63|303.14|300.34|303.43|300.63|303.14|300.34|0
1618359900000|2021-04-14 00:25:00|303.29|300.49|302.71|299.91|303.29|300.49|302.71|299.91|0
1618360200000|2021-04-14 00:30:00|302.86|300.06|303|300.2|303.14|300.34|302.71|299.91|0
1618360500000|2021-04-14 00:35:00|303.14|300.34|302.43|299.63|303.14|300.34|302.43|299.63|0
1618360800000|2021-04-14 00:40:00|302.28|299.48|302|299.2|302.43|299.63|301.57|298.77|0
1618361100000|2021-04-14 00:45:00|301.85|299.05|301.85|299.05|302|299.2|301.57|298.77|0
1618361400000|2021-04-14 00:50:00|302|299.2|302.85|300.05|302.85|300.05|301.99|299.19|0
1618361700000|2021-04-14 00:55:00|302.99|300.19|302.99|300.19|303.28|300.48|302.99|300.19|0
1618362000000|2021-04-14 01:00:00|303.13|300.33|302.85|300.05|303.28|300.48|302.7|299.9|0
1618362300000|2021-04-14 01:05:00|302.78|299.98|302.56|299.76|302.99|300.19|302.56|299.76|0
1618362600000|2021-04-14 01:10:00|302.7|299.9|302.42|299.62|302.84|300.04|302.42|299.62|0
1618362900000|2021-04-14 01:15:00|302.27|299.47|301.13|298.33|302.27|299.47|300.92|298.12|0
1618363200000|2021-04-14 01:20:00|301.27|298.47|301.56|298.76|301.84|299.04|301.21|298.41|0
1618363500000|2021-04-14 01:25:00|301.7|298.9|301.98|299.18|301.98|299.18|301.42|298.62|0
1618363800000|2021-04-14 01:30:00|302.13|299.33|302.84|300.04|302.98|300.18|302.13|299.33|0
1618364100000|2021-04-14 01:35:00|302.98|300.18|302.84|300.04|303.26|300.46|302.84|300.04|0
1618364400000|2021-04-14 01:40:00|302.69|299.89|302.41|299.61|302.69|299.89|301.84|299.04|0
1618364700000|2021-04-14 01:45:00|302.26|299.46|301.55|298.75|302.41|299.61|301.55|298.75|0
1618365000000|2021-04-14 01:50:00|301.41|298.61|300.55|297.75|301.41|298.61|300.55|297.75|0
1618365300000|2021-04-14 01:55:00|300.7|297.9|301.26|298.46|301.41|298.61|300.7|297.9|0
1618365600000|2021-04-14 02:00:00|301.12|298.32|301.55|298.75|301.69|298.89|300.98|298.18|0
1618365900000|2021-04-14 02:05:00|301.4|298.6|301.83|299.03|301.97|299.17|301.26|298.46|0
1618366200000|2021-04-14 02:10:00|301.97|299.17|302.11|299.31|302.25|299.45|301.83|299.03|0
1618366500000|2021-04-14 02:15:00|302.25|299.45|301.68|298.88|302.25|299.45|301.68|298.88|0
1618366800000|2021-04-14 02:20:00|301.54|298.74|301.82|299.02|301.82|299.02|301.54|298.74|0
1618367100000|2021-04-14 02:25:00|301.68|298.88|302.25|299.45|302.25|299.45|301.54|298.74|0
1618367400000|2021-04-14 02:30:00|302.11|299.31|301.54|298.74|302.11|299.31|301.39|298.59|0
1618367700000|2021-04-14 02:35:00|301.39|298.59|301.82|299.02|301.82|299.02|301.25|298.45|0
1618368000000|2021-04-14 02:40:00|301.68|298.88|302.1|299.3|302.25|299.45|301.68|298.88|0
1618368300000|2021-04-14 02:45:00|302.24|299.44|302.24|299.44|302.53|299.73|302.1|299.3|0
1618368600000|2021-04-14 02:50:00|302.1|299.3|302.81|300.01|302.81|300.01|302.1|299.3|0
1618368900000|2021-04-14 02:55:00|303.1|300.3|302.53|299.73|303.1|300.3|302.38|299.58|0
1618369200000|2021-04-14 03:00:00|302.38|299.58|302.81|300.01|302.95|300.15|302.38|299.58|0
1618369500000|2021-04-14 03:05:00|302.95|300.15|302.95|300.15|302.95|300.15|302.67|299.87|0
1618369800000|2021-04-14 03:10:00|303.09|300.29|302.66|299.86|303.09|300.29|302.66|299.86|0
1618370100000|2021-04-14 03:15:00|302.74|299.94|302.09|299.29|302.95|300.15|302.09|299.29|0
1618370400000|2021-04-14 03:20:00|302.23|299.43|302.66|299.86|302.66|299.86|302.09|299.29|0
1618370700000|2021-04-14 03:25:00|302.52|299.72|302.66|299.86|302.8|300|302.38|299.58|0
1618371000000|2021-04-14 03:30:00|302.59|299.79|302.09|299.29|302.59|299.79|302.09|299.29|0
1618371300000|2021-04-14 03:35:00|302.23|299.43|302.51|299.71|302.51|299.71|302.23|299.43|0
1618371600000|2021-04-14 03:40:00|302.66|299.86|302.51|299.71|302.66|299.86|302.37|299.57|0
1618371900000|2021-04-14 03:45:00|302.37|299.57|302.51|299.71|302.65|299.85|302.37|299.57|0
1618372200000|2021-04-14 03:50:00|302.37|299.57|302.37|299.57|302.51|299.71|302.22|299.42|0
1618372500000|2021-04-14 03:55:00|302.22|299.42|302.22|299.42|302.36|299.56|302.08|299.28|0
1618372800000|2021-04-14 04:00:00|302.08|299.28|302.08|299.28|302.08|299.28|301.79|298.99|0
1618373100000|2021-04-14 04:05:00|302.22|299.42|301.79|298.99|302.22|299.42|301.79|298.99|0
1618373400000|2021-04-14 04:10:00|301.65|298.85|301.79|298.99|301.93|299.13|301.65|298.85|0
1618373700000|2021-04-14 04:15:00|301.65|298.85|301.5|298.7|301.65|298.85|301.22|298.42|0
1618374000000|2021-04-14 04:20:00|301.65|298.85|301.64|298.84|301.79|298.99|301.36|298.56|0
1618374300000|2021-04-14 04:25:00|301.5|298.7|301.5|298.7|301.64|298.84|301.5|298.7|0
1618374600000|2021-04-14 04:30:00|301.64|298.84|301.36|298.56|301.64|298.84|301.36|298.56|0
1618374900000|2021-04-14 04:35:00|301.21|298.41|301.07|298.27|301.36|298.56|301.07|298.27|0
1618375200000|2021-04-14 04:40:00|300.93|298.13|300.93|298.13|300.93|298.13|300.64|297.84|0
1618375500000|2021-04-14 04:45:00|300.64|297.84|300.78|297.98|300.79|297.99|300.64|297.84|0
1618375800000|2021-04-14 04:50:00|300.64|297.84|300.07|297.27|300.64|297.84|299.93|297.13|0
1618376100000|2021-04-14 04:55:00|300.21|297.41|300.35|297.55|300.36|297.56|300.21|297.41|0
1618376400000|2021-04-14 05:00:00|300.21|297.41|300.64|297.84|300.78|297.98|300.07|297.27|0
1618376700000|2021-04-14 05:05:00|300.71|297.91|299.78|296.98|300.78|297.98|299.78|296.98|0
1618377000000|2021-04-14 05:10:00|299.5|296.7|299.78|296.98|299.78|296.98|299.22|296.42|0
1618377300000|2021-04-14 05:15:00|299.92|297.12|300.35|297.55|300.49|297.69|299.92|297.12|0
1618377600000|2021-04-14 05:20:00|300.49|297.69|299.92|297.12|300.49|297.69|299.92|297.12|0
1618377900000|2021-04-14 05:25:00|300.06|297.26|300.49|297.69|300.49|297.69|300.06|297.26|0
1618378200000|2021-04-14 05:30:00|300.35|297.55|300.49|297.69|300.49|297.69|299.92|297.12|0
1618378500000|2021-04-14 05:35:00|300.34|297.54|300.48|297.68|300.63|297.83|300.2|297.4|0
1618378800000|2021-04-14 05:40:00|300.63|297.83|300.06|297.26|300.77|297.97|299.63|296.83|0
1618379100000|2021-04-14 05:45:00|299.92|297.12|299.49|296.69|300.06|297.26|299.35|296.55|0
1618379400000|2021-04-14 05:50:00|299.63|296.83|300.82|298.02|300.82|298.02|299.35|296.55|0
1618379700000|2021-04-14 05:55:00|300.68|297.88|300.68|297.88|300.68|297.88|300.4|297.6|0
1618380000000|2021-04-14 06:00:00|300.54|297.74|300.82|298.02|300.96|298.16|300.39|297.59|0
1618380300000|2021-04-14 06:05:00|300.68|297.88|301.38|298.58|301.52|298.72|300.68|297.88|0
1618380600000|2021-04-14 06:10:00|301.52|298.72|302.23|299.43|302.23|299.43|301.52|298.72|0
1618380900000|2021-04-14 06:15:00|302.09|299.29|301.66|298.86|302.23|299.43|301.52|298.72|0
1618381200000|2021-04-14 06:20:00|301.8|299|302.94|300.14|303.08|300.28|301.8|299|0
1618381500000|2021-04-14 06:25:00|302.73|299.93|302.23|299.43|302.73|299.93|302.09|299.29|0
1618381800000|2021-04-14 06:30:00|302.37|299.57|301.94|299.14|302.51|299.71|301.94|299.14|0
1618382100000|2021-04-14 06:35:00|301.87|299.07|301.66|298.86|301.94|299.14|301.23|298.43|0
1618382400000|2021-04-14 06:40:00|301.51|298.71|301.51|298.71|301.51|298.71|300.95|298.15|0
1618382700000|2021-04-14 06:45:00|301.65|298.85|301.94|299.14|301.94|299.14|301.37|298.57|0
1618383000000|2021-04-14 06:50:00|302.08|299.28|302.08|299.28|302.22|299.42|301.94|299.14|0
1618383300000|2021-04-14 06:55:00|302.15|299.35|301.79|298.99|302.22|299.42|301.65|298.85|0
1618383600000|2021-04-14 07:00:00|302.08|299.28|302.93|300.13|302.94|300.14|301.65|298.85|0
1618383900000|2021-04-14 07:05:00|302.88|300.48|301.6|299.2|303.02|300.62|301.46|299.06|0
1618384200000|2021-04-14 07:10:00|301.74|299.34|301.32|298.92|302.17|299.77|301.32|298.92|0
1618384500000|2021-04-14 07:15:00|301.17|298.77|301.46|299.06|302.02|299.62|300.75|298.35|0
1618384800000|2021-04-14 07:20:00|301.6|299.2|301.88|299.48|302.45|300.05|301.46|299.06|0
1618385100000|2021-04-14 07:25:00|301.74|299.34|302.02|299.62|302.16|299.76|301.45|299.05|0
1618385400000|2021-04-14 07:30:00|302.3|299.9|300.89|298.49|302.3|299.9|300.74|298.34|0
1618385700000|2021-04-14 07:35:00|300.82|298.42|301.17|298.77|301.45|299.05|300.74|298.34|0
1618386000000|2021-04-14 07:40:00|301.45|299.05|301.73|299.33|301.73|299.33|301.17|298.77|0
1618386300000|2021-04-14 07:45:00|301.59|299.19|302.44|300.04|302.44|300.04|301.16|298.76|0
1618386600000|2021-04-14 07:50:00|302.3|299.9|303.29|300.89|303.43|301.03|302.3|299.9|0
1618386900000|2021-04-14 07:55:00|303.15|300.75|303|300.6|303.15|300.75|302.65|300.25|0
1618387200000|2021-04-14 08:00:00|303.14|300.74|302.29|299.89|303.29|300.89|302.15|299.75|0
1618387500000|2021-04-14 08:05:00|302.15|299.75|302.01|299.61|302.36|299.96|301.72|299.32|0
1618387800000|2021-04-14 08:10:00|302.15|299.75|301.72|299.32|302.15|299.75|301.44|299.04|0
1618388100000|2021-04-14 08:15:00|301.58|299.18|301.3|298.9|302.29|299.89|301.3|298.9|0
1618388400000|2021-04-14 08:20:00|301.15|298.75|301.15|298.75|301.15|298.75|300.45|298.05|0
1618388700000|2021-04-14 08:25:00|301.01|298.61|301.72|299.32|301.72|299.32|301.01|298.61|0
1618389000000|2021-04-14 08:30:00|301.43|299.03|300.58|298.18|301.43|299.03|300.58|298.18|0
1618389300000|2021-04-14 08:35:00|300.44|298.04|300.58|298.18|301.01|298.61|300.44|298.04|0
1618389600000|2021-04-14 08:40:00|300.44|298.04|300.86|298.46|301.01|298.61|300.3|297.9|0
1618389900000|2021-04-14 08:45:00|300.72|298.32|300.72|298.32|300.86|298.46|300.58|298.18|0
1618390200000|2021-04-14 08:50:00|300.65|298.25|300.44|298.04|300.72|298.32|300.16|297.76|0
1618390500000|2021-04-14 08:55:00|300.3|297.9|300.58|298.18|300.72|298.32|300.15|297.75|0
1618390800000|2021-04-14 09:00:00|300.72|298.32|300.58|298.18|300.72|298.32|300.58|298.18|0
1618391100000|2021-04-14 09:05:00|300.57|298.17|300.08|297.68|300.86|298.46|300.01|297.61|0
1618391400000|2021-04-14 09:10:00|300.15|297.75|300.43|298.03|300.71|298.31|300.15|297.75|0
1618391700000|2021-04-14 09:15:00|300.29|297.89|300.71|298.31|300.85|298.45|300.29|297.89|0
1618392000000|2021-04-14 09:20:00|300.57|298.17|300.71|298.31|300.99|298.59|300.43|298.03|0
1618392300000|2021-04-14 09:25:00|300.85|298.45|300.99|298.59|301.13|298.73|300.71|298.31|0
1618392600000|2021-04-14 09:30:00|300.85|298.45|300.85|298.45|300.99|298.59|300.71|298.31|0
1618392900000|2021-04-14 09:35:00|300.57|298.17|300.56|298.16|300.71|298.31|300.42|298.02|0
1618393200000|2021-04-14 09:40:00|300.5|298.1|300.42|298.02|300.56|298.16|300.42|298.02|0
1618393500000|2021-04-14 09:45:00|300.56|298.16|300.56|298.16|300.99|298.59|300.42|298.02|0
1618393800000|2021-04-14 09:50:00|300.7|298.3|300.42|298.02|300.7|298.3|300.28|297.88|0
1618394100000|2021-04-14 09:55:00|300.56|298.16|300.98|298.58|300.98|298.58|300.42|298.02|0
1618394400000|2021-04-14 10:00:00|301.41|299.01|301.4|299|301.69|299.29|301.26|298.86|0
1618394700000|2021-04-14 10:05:00|301.26|298.86|301.54|299.14|301.83|299.43|301.26|298.86|0
1618395000000|2021-04-14 10:10:00|301.83|299.43|301.83|299.43|301.97|299.57|301.69|299.29|0
1618395300000|2021-04-14 10:15:00|301.9|299.5|301.68|299.28|301.97|299.57|301.4|299|0
1618395600000|2021-04-14 10:20:00|301.54|299.14|301.54|299.14|301.54|299.14|301.4|299|0
1618395900000|2021-04-14 10:25:00|301.61|299.21|301.82|299.42|302.25|299.85|301.54|299.14|0
1618396200000|2021-04-14 10:30:00|301.96|299.56|301.96|299.56|302.1|299.7|301.68|299.28|0
1618396500000|2021-04-14 10:35:00|301.82|299.42|301.53|299.13|301.89|299.49|301.53|299.13|0
1618396800000|2021-04-14 10:40:00|301.39|298.99|301.39|298.99|301.53|299.13|301.25|298.85|0
1618397100000|2021-04-14 10:45:00|301.53|299.13|302.24|299.84|302.38|299.98|301.11|298.71|0
1618397400000|2021-04-14 10:50:00|302.31|299.91|302.24|299.84|302.66|300.26|302.24|299.84|0
1618397700000|2021-04-14 10:55:00|302.38|299.98|302.66|300.26|303.09|300.69|302.24|299.84|0
1618398000000|2021-04-14 11:00:00|302.8|300.4|301.81|299.41|302.8|300.4|301.39|298.99|0
1618398300000|2021-04-14 11:05:00|301.95|299.55|302.09|299.69|302.17|299.77|301.53|299.13|0
1618398600000|2021-04-14 11:10:00|302.23|299.83|302.09|299.69|302.52|300.12|301.95|299.55|0
1618398900000|2021-04-14 11:15:00|302.23|299.83|302.02|299.62|302.23|299.83|301.66|299.26|0
1618399200000|2021-04-14 11:20:00|301.95|299.55|301.38|298.98|301.95|299.55|301.1|298.7|0
1618399500000|2021-04-14 11:25:00|301.52|299.12|300.95|298.55|301.52|299.12|300.81|298.41|0
1618399800000|2021-04-14 11:30:00|301.1|298.7|300.81|298.41|301.38|298.98|300.67|298.27|0
1618400100000|2021-04-14 11:35:00|300.67|298.27|300.81|298.41|300.81|298.41|300.67|298.27|0
1618400400000|2021-04-14 11:40:00|300.95|298.55|300.38|297.98|300.95|298.55|300.38|297.98|0
1618400700000|2021-04-14 11:45:00|300.53|298.13|300.81|298.41|301.23|298.83|300.52|298.12|0
1618401000000|2021-04-14 11:50:00|300.95|298.55|300.66|298.26|301.23|298.83|300.52|298.12|0
1618401300000|2021-04-14 11:55:00|300.8|298.4|300.8|298.4|300.8|298.4|300.38|297.98|0
1618401600000|2021-04-14 12:00:00|300.66|298.26|300.66|298.26|301.09|298.69|300.52|298.12|0
1618401900000|2021-04-14 12:05:00|300.8|298.4|300.8|298.4|300.8|298.4|300.52|298.12|0
1618402200000|2021-04-14 12:10:00|300.94|298.54|300.94|298.54|300.94|298.54|300.66|298.26|0
1618402500000|2021-04-14 12:15:00|301.08|298.68|301.79|299.39|301.79|299.39|301.08|298.68|0
1618402800000|2021-04-14 12:20:00|301.5|299.1|301.5|299.1|301.79|299.39|301.22|298.82|0
1618403100000|2021-04-14 12:25:00|301.64|299.24|301.5|299.1|301.86|299.46|301.5|299.1|0
1618403400000|2021-04-14 12:30:00|301.64|299.24|301.78|299.38|301.93|299.53|301.64|299.24|0
1618403700000|2021-04-14 12:35:00|301.64|299.24|301.92|299.52|302.06|299.66|301.64|299.24|0
1618404000000|2021-04-14 12:40:00|301.78|299.38|301.92|299.52|301.92|299.52|301.64|299.24|0
1618404300000|2021-04-14 12:45:00|302.06|299.66|303.2|300.8|303.7|301.3|301.92|299.52|0
1618404600000|2021-04-14 12:50:00|303.48|301.08|303.48|301.08|303.91|301.51|303.2|300.8|0
1618404900000|2021-04-14 12:55:00|303.62|301.22|304.19|301.79|304.62|302.22|303.19|300.79|0
1618405200000|2021-04-14 13:00:00|304.33|301.93|303.9|301.5|304.33|301.93|303.9|301.5|0
1618405500000|2021-04-14 13:05:00|303.76|301.36|303.47|301.07|303.9|301.5|303.47|301.07|0
1618405800000|2021-04-14 13:10:00|303.62|301.22|304.18|301.78|304.18|301.78|303.62|301.22|0
1618406100000|2021-04-14 13:15:00|304.04|301.64|304.47|302.07|304.89|302.49|303.9|301.5|0
1618406400000|2021-04-14 13:20:00|304.61|302.21|304.47|302.07|305.04|302.64|304.32|301.92|0
1618406700000|2021-04-14 13:25:00|304.46|302.06|303.75|301.35|304.46|302.06|303.61|301.21|0
1618407000000|2021-04-14 13:30:00|303.89|301.49|303.68|301.28|305.18|302.78|303.61|301.21|0
1618407300000|2021-04-14 13:35:00|303.89|301.49|301.9|299.5|303.89|301.49|301.76|299.36|0
1618407600000|2021-04-14 13:40:00|302.05|299.65|301.05|298.65|302.33|299.93|300.21|297.81|0
1618407900000|2021-04-14 13:45:00|300.91|298.51|300.77|298.37|301.19|298.79|300.49|298.09|0
1618408200000|2021-04-14 13:50:00|301.05|298.65|300.48|298.08|301.19|298.79|299.92|297.52|0
1618408500000|2021-04-14 13:55:00|300.34|297.94|298.23|295.83|300.34|297.94|298.09|295.69|0
1618408800000|2021-04-14 14:00:00|298.09|295.69|299.21|296.81|300.77|298.37|298.09|295.69|0
1618409100000|2021-04-14 14:05:00|299.35|296.95|298.65|296.25|299.49|297.09|298.51|296.11|0
1618409400000|2021-04-14 14:10:00|298.37|295.97|299.35|296.95|299.49|297.09|298.37|295.97|0
1618409700000|2021-04-14 14:15:00|299.49|297.09|299.49|297.09|300.48|298.08|299.07|296.67|0
1618410000000|2021-04-14 14:20:00|299.21|296.81|300.05|297.65|301.04|298.64|298.93|296.53|0
1618410300000|2021-04-14 14:25:00|299.91|297.51|301.04|298.64|301.61|299.21|299.77|297.37|0
1618410600000|2021-04-14 14:30:00|300.76|298.36|298.36|295.96|300.76|298.36|297.38|294.98|0
1618410900000|2021-04-14 14:35:00|298.5|296.1|301.67|299.27|301.67|299.27|298.36|295.96|0
1618411200000|2021-04-14 14:40:00|301.95|299.55|301.39|298.99|302.37|299.97|300.26|297.86|0
1618411500000|2021-04-14 14:45:00|301.24|298.84|299.28|296.88|301.24|298.84|299.14|296.74|0
1618411800000|2021-04-14 14:50:00|299.14|296.74|300.68|298.28|301.1|298.7|299|296.6|0
1618412100000|2021-04-14 14:55:00|300.54|298.14|301.8|299.4|301.8|299.4|299.69|297.29|0
1618412400000|2021-04-14 15:00:00|301.66|299.26|303.07|300.67|303.21|300.81|300.82|298.42|0
1618412700000|2021-04-14 15:05:00|303.21|300.81|302.08|299.68|303.5|301.1|301.52|299.12|0
1618413000000|2021-04-14 15:10:00|301.94|299.54|302.08|299.68|302.93|300.53|301.8|299.4|0
1618413300000|2021-04-14 15:15:00|302.36|299.96|303.49|301.09|303.63|301.23|302.08|299.68|0
1618413600000|2021-04-14 15:20:00|303.63|301.23|304.63|302.23|304.91|302.51|302.79|300.39|0
1618413900000|2021-04-14 15:25:00|304.91|302.51|303.21|300.81|305.34|302.94|303.21|300.81|0
1618414200000|2021-04-14 15:30:00|303.07|300.67|303.49|301.09|303.91|301.51|302.92|300.52|0
1618414500000|2021-04-14 15:35:00|303.63|301.23|302.78|300.38|303.63|301.23|302.36|299.96|0
1618414800000|2021-04-14 15:40:00|302.92|300.52|302.35|299.95|303.06|300.66|302.21|299.81|0
1618415100000|2021-04-14 15:45:00|302.21|299.81|302.35|299.95|302.49|300.09|301.65|299.25|0
1618415400000|2021-04-14 15:50:00|302.21|299.81|302.35|299.95|302.49|300.09|302.07|299.67|0
1618415700000|2021-04-14 15:55:00|302.63|300.23|301.64|299.24|302.77|300.37|301.64|299.24|0
1618416000000|2021-04-14 16:00:00|301.79|299.39|303.62|301.22|303.62|301.22|301.5|299.1|0
1618416300000|2021-04-14 16:05:00|304.05|301.65|302.49|300.09|304.47|302.07|302.06|299.66|0
1618416600000|2021-04-14 16:10:00|302.77|300.37|304.04|301.64|304.18|301.78|302.2|299.8|0
1618416900000|2021-04-14 16:15:00|304.18|301.78|302.2|299.8|304.47|302.07|302.2|299.8|0
1618417200000|2021-04-14 16:20:00|302.06|299.66|302.2|299.8|302.2|299.8|301.5|299.1|0
1618417500000|2021-04-14 16:25:00|302.13|299.73|303.33|300.93|303.9|301.5|301.49|299.09|0
1618417800000|2021-04-14 16:30:00|303.47|301.07|302.9|300.5|303.61|301.21|302.62|300.22|0
1618418100000|2021-04-14 16:35:00|303.05|300.65|301.91|299.51|303.05|300.65|301.63|299.23|0
1618418400000|2021-04-14 16:40:00|301.77|299.37|301.07|298.67|301.77|299.37|300.79|298.39|0
1618418700000|2021-04-14 16:45:00|301.21|298.81|301.21|298.81|301.63|299.23|301.07|298.67|0
1618419000000|2021-04-14 16:50:00|301.06|298.66|301.2|298.8|301.49|299.09|300.92|298.52|0
1618419300000|2021-04-14 16:55:00|301.06|298.66|301.48|299.08|301.63|299.23|300.92|298.52|0
1618419600000|2021-04-14 17:00:00|301.34|298.94|303.04|300.64|303.18|300.78|301.2|298.8|0
1618419900000|2021-04-14 17:05:00|303.18|300.78|302.19|299.79|303.18|300.78|301.76|299.36|0
1618420200000|2021-04-14 17:10:00|302.33|299.93|302.47|300.07|302.75|300.35|301.9|299.5|0
1618420500000|2021-04-14 17:15:00|302.75|300.35|302.18|299.78|302.89|300.49|301.76|299.36|0
1618420800000|2021-04-14 17:20:00|302.32|299.92|301.48|299.08|302.75|300.35|301.34|298.94|0
1618421100000|2021-04-14 17:25:00|301.62|299.22|302.32|299.92|302.32|299.92|301.48|299.08|0
1618421400000|2021-04-14 17:30:00|302.46|300.06|304.16|301.76|304.3|301.9|302.46|300.06|0
1618421700000|2021-04-14 17:35:00|304.3|301.9|304.02|301.62|304.87|302.47|303.87|301.47|0
1618422000000|2021-04-14 17:40:00|303.87|301.47|304.16|301.76|304.58|302.18|303.73|301.33|0
1618422300000|2021-04-14 17:45:00|304.01|301.61|303.73|301.33|304.16|301.76|302.88|300.48|0
1618422600000|2021-04-14 17:50:00|303.59|301.19|303.73|301.33|304.3|301.9|303.3|300.9|0
1618422900000|2021-04-14 17:55:00|303.3|300.9|309|306.6|310.58|308.18|303.3|300.9|0
1618423200000|2021-04-14 18:00:00|309.14|306.74|309.14|306.74|310.72|308.32|308.42|306.02|0
1618423500000|2021-04-14 18:05:00|309.43|307.03|313.6|311.2|314.18|311.78|309.43|307.03|0
1618423800000|2021-04-14 18:10:00|313.74|311.34|307.99|305.59|314.03|311.63|307.6|305.2|0
1618424100000|2021-04-14 18:15:00|308.14|305.74|308.8|306.4|310.52|308.12|307.42|305.02|0
1618424400000|2021-04-14 18:20:00|308.65|306.25|306.65|304.25|309.08|306.68|306.65|304.25|0
1618424700000|2021-04-14 18:25:00|306.5|304.1|306.64|304.24|306.79|304.39|305.5|303.1|0
1618425000000|2021-04-14 18:30:00|306.36|303.96|309.08|306.68|309.08|306.68|306.07|303.67|0
1618425300000|2021-04-14 18:35:00|308.94|306.54|308.36|305.96|309.08|306.68|307.5|305.1|0
1618425600000|2021-04-14 18:40:00|308.07|305.67|307.36|304.96|308.36|305.96|306.35|303.95|0
1618425900000|2021-04-14 18:45:00|307.5|305.1|310.08|307.68|310.23|307.83|307.14|304.74|0
1618426200000|2021-04-14 18:50:00|309.94|307.54|312.1|309.7|312.25|309.85|309.94|307.54|0
1618426500000|2021-04-14 18:55:00|312.25|309.85|312.39|309.99|312.97|310.57|310.22|307.82|0
1618426800000|2021-04-14 19:00:00|312.97|310.57|311.95|309.55|315|312.6|311.81|309.41|0
1618427100000|2021-04-14 19:05:00|312.24|309.84|313.98|311.58|314.27|311.87|311.23|308.83|0
1618427400000|2021-04-14 19:10:00|313.25|310.85|311.37|308.97|314.71|312.31|311.37|308.97|0
1618427700000|2021-04-14 19:15:00|311.52|309.12|310.65|308.25|311.95|309.55|309.5|307.1|0
1618428000000|2021-04-14 19:20:00|310.79|308.39|310.07|307.67|312.53|310.13|309.78|307.38|0
1618428300000|2021-04-14 19:25:00|309.64|307.24|308.92|306.52|310.22|307.82|308.92|306.52|0
1618428600000|2021-04-14 19:30:00|309.06|306.66|309.21|306.81|310.21|307.81|308.06|305.66|0
1618428900000|2021-04-14 19:35:00|309.64|307.24|311.8|309.4|312.67|310.27|309.49|307.09|0
1618429200000|2021-04-14 19:40:00|311.94|309.54|312.52|310.12|313.68|311.28|311.8|309.4|0
1618429500000|2021-04-14 19:45:00|312.09|309.69|314.4|312|314.4|312|311.8|309.4|0
1618429800000|2021-04-14 19:50:00|313.82|311.42|313.82|311.42|314.26|311.86|311.94|309.54|0
1618430100000|2021-04-14 19:55:00|314.4|312|311.21|308.81|314.84|312.44|311.21|308.81|0
1618430400000|2021-04-14 20:00:00|310.78|308.38|309.25|306.85|310.93|308.53|308.45|306.05|0
1618430700000|2021-04-14 20:05:00|309.11|306.71|308.68|306.28|309.11|306.71|308.25|305.85|0
1618431000000|2021-04-14 20:10:00|308.53|306.13|309.33|306.93|309.33|306.93|308.53|306.13|0
1618431300000|2021-04-14 20:15:00|309.56|306.76|309.37|306.57|309.56|306.76|309.35|306.55|0
1618431600000|2021-04-14 20:20:00|309.39|306.59|309.58|306.78|309.7|306.9|309.22|306.42|0
1618431900000|2021-04-14 20:25:00|309.49|306.69|309.3|306.5|309.6|306.8|309.3|306.5|0
1618432200000|2021-04-14 20:30:00|309.23|306.43|308.51|305.71|309.52|306.72|308.51|305.71|0
1618432500000|2021-04-14 20:35:00|308.66|305.86|308.22|305.42|308.66|305.86|308.22|305.42|0
1618432800000|2021-04-14 20:40:00|308.37|305.57|308.94|306.14|309.23|306.43|308.37|305.57|0
1618433100000|2021-04-14 20:45:00|308.8|306|308.94|306.14|309.23|306.43|308.8|306|0
1618433400000|2021-04-14 20:50:00|308.8|306|309.08|306.28|309.23|306.43|308.8|306|0
1618433700000|2021-04-14 20:55:00|309.23|306.43|308.79|305.99|309.23|306.43|308.65|305.85|0
1618434000000|2021-04-14 21:00:00|308.98|306.18|308.98|306.18|309.04|306.24|308.98|306.18|0
1618434300000|2021-04-14 21:05:00|309|306.2|308.89|306.09|309|306.2|308.73|305.93|0
1618434600000|2021-04-14 21:10:00|308.85|306.05|308.77|305.97|308.87|306.07|308.72|305.92|0
1618434900000|2021-04-14 21:15:00|308.76|305.96|308.95|306.15|308.95|306.15|308.76|305.96|0
1618435200000|2021-04-14 21:20:00|308.89|306.09|309|306.2|309|306.2|308.89|306.09|0
1618435500000|2021-04-14 21:25:00|308.76|305.96|308.78|305.98|308.78|305.98|308.68|305.88|0
1618435800000|2021-04-14 21:30:00|308.82|306.02|308.91|306.11|308.91|306.11|308.82|306.02|0
1618436100000|2021-04-14 21:35:00|308.93|306.13|308.91|306.11|308.93|306.13|308.91|306.11|0
1618436400000|2021-04-14 21:40:00|309.03|306.23|308.87|306.07|309.03|306.23|308.87|306.07|0
1618436700000|2021-04-14 21:45:00|308.86|306.06|308.63|305.83|308.86|306.06|308.63|305.83|0
1618437000000|2021-04-14 21:50:00|308.69|305.89|308.78|305.98|308.84|306.04|308.69|305.89|0
1618437300000|2021-04-14 21:55:00|308.8|306|308.46|305.66|308.8|306|308.31|305.51|0
1618437600000|2021-04-14 22:00:00|308.34|305.54|308.12|305.32|309.13|306.33|307.84|305.04|0
1618437900000|2021-04-14 22:05:00|307.98|305.18|307.69|304.89|308.12|305.32|307.26|304.46|0
1618438200000|2021-04-14 22:10:00|307.55|304.75|307.26|304.46|307.55|304.75|307.12|304.32|0
1618438500000|2021-04-14 22:15:00|307.12|304.32|307.26|304.46|307.4|304.6|307.11|304.31|0
1618438800000|2021-04-14 22:20:00|307.11|304.31|307.26|304.46|307.54|304.74|307.11|304.31|0
1618439100000|2021-04-14 22:25:00|307.11|304.31|307.11|304.31|307.25|304.45|307.11|304.31|0
1618439400000|2021-04-14 22:30:00|306.97|304.17|306.97|304.17|307.11|304.31|306.97|304.17|0
1618439700000|2021-04-14 22:35:00|307.11|304.31|307.25|304.45|307.25|304.45|306.97|304.17|0
1618440000000|2021-04-14 22:40:00|307.18|304.38|307.54|304.74|307.97|305.17|307.11|304.31|0
1618440300000|2021-04-14 22:45:00|307.68|304.88|307.82|305.02|307.82|305.02|307.54|304.74|0
1618440600000|2021-04-14 22:50:00|307.9|305.1|308.25|305.45|308.83|306.03|307.82|305.02|0
1618440900000|2021-04-14 22:55:00|308.39|305.59|307.96|305.16|308.39|305.59|307.96|305.16|0
1618441200000|2021-04-14 23:00:00|307.82|305.02|307.82|305.02|308.25|305.45|307.82|305.02|0
1618441500000|2021-04-14 23:05:00|307.96|305.16|307.96|305.16|307.96|305.16|307.82|305.02|0
1618441800000|2021-04-14 23:10:00|307.82|305.02|307.96|305.16|308.1|305.3|307.82|305.02|0
1618442100000|2021-04-14 23:15:00|308.1|305.3|308.1|305.3|308.1|305.3|307.96|305.16|0
1618442400000|2021-04-14 23:20:00|308.24|305.44|308.39|305.59|308.39|305.59|308.1|305.3|0
1618442700000|2021-04-14 23:25:00|308.53|305.73|308.1|305.3|308.53|305.73|307.95|305.15|0
1618443000000|2021-04-14 23:30:00|308.17|305.37|308.67|305.87|308.67|305.87|308.17|305.37|0
1618443300000|2021-04-14 23:35:00|308.53|305.73|309.24|306.44|309.39|306.59|308.53|305.73|0
1618443600000|2021-04-14 23:40:00|309.1|306.3|308.95|306.15|309.24|306.44|308.81|306.01|0
1618443900000|2021-04-14 23:45:00|309.1|306.3|309.53|306.73|309.67|306.87|309.03|306.23|0
1618444200000|2021-04-14 23:50:00|309.39|306.59|309.1|306.3|309.53|306.73|308.95|306.15|0
1618444500000|2021-04-14 23:55:00|309.24|306.44|308.81|306.01|309.24|306.44|308.81|306.01|0
1618444800000|2021-04-15 00:00:00|308.66|305.86|308.23|305.43|308.95|306.15|307.37|304.57|0
1618445100000|2021-04-15 00:05:00|308.09|305.29|307.37|304.57|308.37|305.57|307.37|304.57|0
1618445400000|2021-04-15 00:10:00|307.51|304.71|307.65|304.85|307.94|305.14|307.22|304.42|0
1618445700000|2021-04-15 00:15:00|307.51|304.71|308.37|305.57|308.37|305.57|307.22|304.42|0
1618446000000|2021-04-15 00:20:00|308.22|305.42|308.8|306|308.94|306.14|308.22|305.42|0
1618446300000|2021-04-15 00:25:00|308.65|305.85|309.08|306.28|309.09|306.29|308.51|305.71|0
1618446600000|2021-04-15 00:30:00|308.94|306.14|308.8|306|309.08|306.28|308.51|305.71|0
1618446900000|2021-04-15 00:35:00|308.65|305.85|308.08|305.28|308.94|306.14|307.93|305.13|0
1618447200000|2021-04-15 00:40:00|308.07|305.27|308.22|305.42|308.65|305.85|307.93|305.13|0
1618447500000|2021-04-15 00:45:00|308.07|305.27|307.5|304.7|308.65|305.85|307.5|304.7|0
1618447800000|2021-04-15 00:50:00|307.35|304.55|307.64|304.84|307.93|305.13|306.35|303.55|0
1618448100000|2021-04-15 00:55:00|307.5|304.7|307.49|304.69|307.93|305.13|307.49|304.69|0
1618448400000|2021-04-15 01:00:00|307.64|304.84|307.57|304.77|307.92|305.12|307.49|304.69|0
1618448700000|2021-04-15 01:05:00|307.49|304.69|308.35|305.55|308.93|306.13|307.35|304.55|0
1618449000000|2021-04-15 01:10:00|308.5|305.7|307.35|304.55|308.5|305.7|307.2|304.4|0
1618449300000|2021-04-15 01:15:00|307.42|304.62|307.49|304.69|307.78|304.98|306.63|303.83|0
1618449600000|2021-04-15 01:20:00|307.34|304.54|307.77|304.97|307.92|305.12|307.2|304.4|0
1618449900000|2021-04-15 01:25:00|307.92|305.12|307.77|304.97|307.92|305.12|307.63|304.83|0
1618450200000|2021-04-15 01:30:00|307.63|304.83|307.7|304.9|308.63|305.83|307.48|304.68|0
1618450500000|2021-04-15 01:35:00|307.77|304.97|309.06|306.26|309.06|306.26|307.2|304.4|0
1618450800000|2021-04-15 01:40:00|309.21|306.41|310.07|307.27|310.36|307.56|309.21|306.41|0
1618451100000|2021-04-15 01:45:00|310.22|307.42|309.78|306.98|310.79|307.99|309.64|306.84|0
1618451400000|2021-04-15 01:50:00|309.92|307.12|309.92|307.12|310.21|307.41|309.78|306.98|0
1618451700000|2021-04-15 01:55:00|310.07|307.27|309.06|306.26|310.07|307.27|309.06|306.26|0
1618452000000|2021-04-15 02:00:00|309.2|306.4|309.06|306.26|310.07|307.27|308.77|305.97|0
1618452300000|2021-04-15 02:05:00|309.2|306.4|309.34|306.54|309.92|307.12|309.06|306.26|0
1618452600000|2021-04-15 02:10:00|309.49|306.69|309.34|306.54|309.92|307.12|308.91|306.11|0
1618452900000|2021-04-15 02:15:00|309.63|306.83|310.06|307.26|310.35|307.55|309.34|306.54|0
1618453200000|2021-04-15 02:20:00|310.2|307.4|309.34|306.54|310.2|307.4|309.19|306.39|0
1618453500000|2021-04-15 02:25:00|309.48|306.68|309.62|306.82|309.77|306.97|309.19|306.39|0
1618453800000|2021-04-15 02:30:00|309.77|306.97|309.19|306.39|309.91|307.11|309.19|306.39|0
1618454100000|2021-04-15 02:35:00|309.33|306.53|309.48|306.68|309.48|306.68|309.05|306.25|0
1618454400000|2021-04-15 02:40:00|309.62|306.82|309.33|306.53|309.62|306.82|308.9|306.1|0
1618454700000|2021-04-15 02:45:00|309.48|306.68|309.19|306.39|309.62|306.82|309.04|306.24|0
1618455000000|2021-04-15 02:50:00|309.26|306.46|308.9|306.1|309.33|306.53|308.9|306.1|0
1618455300000|2021-04-15 02:55:00|308.75|305.95|310.19|307.39|310.48|307.68|308.61|305.81|0
1618455600000|2021-04-15 03:00:00|310.34|307.54|310.05|307.25|310.48|307.68|309.61|306.81|0
1618455900000|2021-04-15 03:05:00|309.9|307.1|309.76|306.96|310.05|307.25|309.76|306.96|0
1618456200000|2021-04-15 03:10:00|309.83|307.03|309.75|306.95|310.19|307.39|309.61|306.81|0
1618456500000|2021-04-15 03:15:00|309.9|307.1|309.18|306.38|310.62|307.82|309.18|306.38|0
1618456800000|2021-04-15 03:20:00|309.03|306.23|309.03|306.23|309.18|306.38|308.74|305.94|0
1618457100000|2021-04-15 03:25:00|309.17|306.37|308.89|306.09|309.17|306.37|308.74|305.94|0
1618457400000|2021-04-15 03:30:00|309.03|306.23|309.17|306.37|309.32|306.52|308.88|306.08|0
1618457700000|2021-04-15 03:35:00|309.32|306.52|309.31|306.51|309.89|307.09|309.17|306.37|0
1618458000000|2021-04-15 03:40:00|309.46|306.66|309.6|306.8|309.75|306.95|309.31|306.51|0
1618458300000|2021-04-15 03:45:00|309.75|306.95|309.17|306.37|310.03|307.23|309.17|306.37|0
1618458600000|2021-04-15 03:50:00|309.02|306.22|309.17|306.37|309.53|306.73|309.02|306.22|0
1618458900000|2021-04-15 03:55:00|309.02|306.22|309.02|306.22|309.17|306.37|308.81|306.01|0
1618459200000|2021-04-15 04:00:00|308.88|306.08|308.73|305.93|309.02|306.22|308.59|305.79|0
1618459500000|2021-04-15 04:05:00|308.59|305.79|308.73|305.93|308.87|306.07|308.59|305.79|0
1618459800000|2021-04-15 04:10:00|308.59|305.79|308.73|305.93|308.8|306|308.58|305.78|0
1618460100000|2021-04-15 04:15:00|308.87|306.07|308.73|305.93|308.87|306.07|308.73|305.93|0
1618460400000|2021-04-15 04:20:00|308.87|306.07|308.72|305.92|308.87|306.07|308.58|305.78|0
1618460700000|2021-04-15 04:25:00|308.58|305.78|307.72|304.92|308.58|305.78|307.72|304.92|0
1618461000000|2021-04-15 04:30:00|307.65|304.85|307.57|304.77|307.72|304.92|307.43|304.63|0
1618461300000|2021-04-15 04:35:00|307.72|304.92|307.86|305.06|308|305.2|307.71|304.91|0
1618461600000|2021-04-15 04:40:00|307.71|304.91|308|305.2|308|305.2|307.71|304.91|0
1618461900000|2021-04-15 04:45:00|307.86|305.06|308.14|305.34|308.14|305.34|307.86|305.06|0
1618462200000|2021-04-15 04:50:00|308|305.2|308.14|305.34|308.14|305.34|308|305.2|0
1618462500000|2021-04-15 04:55:00|308|305.2|308.28|305.48|308.28|305.48|307.85|305.05|0
1618462800000|2021-04-15 05:00:00|308.14|305.34|308.28|305.48|308.43|305.63|307.99|305.19|0
1618463100000|2021-04-15 05:05:00|308.14|305.34|307.27|304.47|308.28|305.48|307.13|304.33|0
1618463400000|2021-04-15 05:10:00|307.13|304.33|306.7|303.9|307.13|304.33|306.41|303.61|0
1618463700000|2021-04-15 05:15:00|306.49|303.69|307.41|304.61|307.41|304.61|306.49|303.69|0
1618464000000|2021-04-15 05:20:00|307.56|304.76|307.56|304.76|307.7|304.9|307.56|304.76|0
1618464300000|2021-04-15 05:25:00|307.7|304.9|307.55|304.75|307.84|305.04|307.41|304.61|0
1618464600000|2021-04-15 05:30:00|307.7|304.9|307.84|305.04|307.84|305.04|307.27|304.47|0
1618464900000|2021-04-15 05:35:00|307.98|305.18|307.41|304.61|307.98|305.18|306.98|304.18|0
1618465200000|2021-04-15 05:40:00|307.48|304.68|307.55|304.75|307.69|304.89|306.98|304.18|0
1618465500000|2021-04-15 05:45:00|307.41|304.61|306.97|304.17|307.69|304.89|306.69|303.89|0
1618465800000|2021-04-15 05:50:00|306.83|304.03|306.54|303.74|306.83|304.03|306.26|303.46|0
1618466100000|2021-04-15 05:55:00|306.69|303.89|306.83|304.03|307.26|304.46|306.69|303.89|0
1618466400000|2021-04-15 06:00:00|306.97|304.17|306.68|303.88|307.26|304.46|306.54|303.74|0
1618466700000|2021-04-15 06:05:00|306.83|304.03|306.83|304.03|306.97|304.17|306.54|303.74|0
1618467000000|2021-04-15 06:10:00|306.68|303.88|306.68|303.88|306.68|303.88|306.39|303.59|0
1618467300000|2021-04-15 06:15:00|306.39|303.59|305.39|302.59|306.54|303.74|305.39|302.59|0
1618467600000|2021-04-15 06:20:00|305.53|302.73|305.68|302.88|305.68|302.88|304.82|302.02|0
1618467900000|2021-04-15 06:25:00|305.53|302.73|305.96|303.16|305.96|303.16|305.1|302.3|0
1618468200000|2021-04-15 06:30:00|305.89|303.09|305.96|303.16|306.1|303.3|305.67|302.87|0
1618468500000|2021-04-15 06:35:00|305.82|303.02|305.24|302.44|306.1|303.3|305.1|302.3|0
1618468800000|2021-04-15 06:40:00|305.1|302.3|304.81|302.01|305.24|302.44|304.67|301.87|0
1618469100000|2021-04-15 06:45:00|304.67|301.87|305.1|302.3|305.1|302.3|304.38|301.58|0
1618469400000|2021-04-15 06:50:00|304.95|302.15|304.67|301.87|304.95|302.15|304.1|301.3|0
1618469700000|2021-04-15 06:55:00|304.38|301.58|303.95|301.15|304.52|301.72|303.95|301.15|0
1618470000000|2021-04-15 07:00:00|304.09|301.29|303.67|300.87|304.66|301.86|303.46|300.66|0
1618470300000|2021-04-15 07:05:00|303.47|301.07|302.33|299.93|303.47|301.07|302.18|299.78|0
1618470600000|2021-04-15 07:10:00|302.18|299.78|302.18|299.78|302.75|300.35|302.18|299.78|0
1618470900000|2021-04-15 07:15:00|302.11|299.71|301.9|299.5|302.4|300|301.33|298.93|0
1618471200000|2021-04-15 07:20:00|301.83|299.43|301.9|299.5|302.46|300.06|301.61|299.21|0
1618471500000|2021-04-15 07:25:00|301.75|299.35|301.61|299.21|301.9|299.5|301.19|298.79|0
1618471800000|2021-04-15 07:30:00|301.47|299.07|301.04|298.64|301.47|299.07|300.62|298.22|0
1618472100000|2021-04-15 07:35:00|300.9|298.5|301.04|298.64|301.18|298.78|300.48|298.08|0
1618472400000|2021-04-15 07:40:00|300.9|298.5|300.9|298.5|300.9|298.5|300.61|298.21|0
1618472700000|2021-04-15 07:45:00|300.76|298.36|300.47|298.07|300.76|298.36|300.05|297.65|0
1618473000000|2021-04-15 07:50:00|300.33|297.93|301.04|298.64|301.18|298.78|300.33|297.93|0
1618473300000|2021-04-15 07:55:00|300.89|298.49|300.75|298.35|300.89|298.49|300.61|298.21|0
1618473600000|2021-04-15 08:00:00|300.61|298.21|300.61|298.21|300.89|298.49|300.33|297.93|0
1618473900000|2021-04-15 08:05:00|300.68|298.28|300.04|297.64|300.75|298.35|300.04|297.64|0
1618474200000|2021-04-15 08:10:00|299.9|297.5|300.46|298.06|300.46|298.06|299.9|297.5|0
1618474500000|2021-04-15 08:15:00|300.32|297.92|300.32|297.92|300.46|298.06|300.18|297.78|0
1618474800000|2021-04-15 08:20:00|300.46|298.06|301.03|298.63|301.17|298.77|300.46|298.06|0
1618475100000|2021-04-15 08:25:00|300.89|298.49|301.31|298.91|301.73|299.33|300.74|298.34|0
1618475400000|2021-04-15 08:30:00|301.17|298.77|300.46|298.06|301.45|299.05|300.46|298.06|0
1618475700000|2021-04-15 08:35:00|300.6|298.2|300.17|297.77|300.6|298.2|300.03|297.63|0
1618476000000|2021-04-15 08:40:00|300.31|297.91|299.89|297.49|300.46|298.06|299.75|297.35|0
1618476300000|2021-04-15 08:45:00|300.03|297.63|300.17|297.77|300.17|297.77|300.03|297.63|0
1618476600000|2021-04-15 08:50:00|300.03|297.63|300.31|297.91|300.45|298.05|300.03|297.63|0
1618476900000|2021-04-15 08:55:00|300.45|298.05|300.31|297.91|300.45|298.05|300.03|297.63|0
1618477200000|2021-04-15 09:00:00|300.17|297.77|299.88|297.48|300.31|297.91|299.88|297.48|0
1618477500000|2021-04-15 09:05:00|300.02|297.62|300.73|298.33|300.73|298.33|299.6|297.2|0
1618477800000|2021-04-15 09:10:00|300.59|298.19|300.3|297.9|300.73|298.33|300.3|297.9|0
1618478100000|2021-04-15 09:15:00|300.16|297.76|300.16|297.76|300.3|297.9|299.74|297.34|0
1618478400000|2021-04-15 09:20:00|300.3|297.9|299.88|297.48|300.3|297.9|299.6|297.2|0
1618478700000|2021-04-15 09:25:00|299.74|297.34|300.09|297.69|300.44|298.04|299.74|297.34|0
1618479000000|2021-04-15 09:30:00|300.16|297.76|300.3|297.9|300.72|298.32|299.81|297.41|0
1618479300000|2021-04-15 09:35:00|300.44|298.04|300.15|297.75|300.44|298.04|299.87|297.47|0
1618479600000|2021-04-15 09:40:00|300.3|297.9|300.29|297.89|300.58|298.18|300.29|297.89|0
1618479900000|2021-04-15 09:45:00|300.58|298.18|300.67|298.27|302.24|299.84|297.73|295.33|0
1618480200000|2021-04-15 09:50:00|300.53|298.13|300.38|297.98|300.53|298.13|300.24|297.84|0
1618480500000|2021-04-15 09:55:00|300.24|297.84|300.38|297.98|300.38|297.98|299.68|297.28|0
1618480800000|2021-04-15 10:00:00|300.52|298.12|301.23|298.83|301.23|298.83|300.52|298.12|0
1618481100000|2021-04-15 10:05:00|301.09|298.69|300.95|298.55|301.09|298.69|300.66|298.26|0
1618481400000|2021-04-15 10:10:00|300.8|298.4|300.38|297.98|300.8|298.4|300.24|297.84|0
1618481700000|2021-04-15 10:15:00|300.52|298.12|300.38|297.98|300.52|298.12|300.09|297.69|0
1618482000000|2021-04-15 10:20:00|300.52|298.12|299.95|297.55|300.52|298.12|299.95|297.55|0
1618482300000|2021-04-15 10:25:00|300.09|297.69|300.09|297.69|300.37|297.97|299.81|297.41|0
1618482600000|2021-04-15 10:30:00|300.23|297.83|300.37|297.97|300.37|297.97|300.09|297.69|0
1618482900000|2021-04-15 10:35:00|300.23|297.83|300.23|297.83|300.37|297.97|300.09|297.69|0
1618483200000|2021-04-15 10:40:00|300.37|297.97|300.23|297.83|300.65|298.25|300.16|297.76|0
1618483500000|2021-04-15 10:45:00|300.37|297.97|299.38|296.98|300.37|297.97|299.38|296.98|0
1618483800000|2021-04-15 10:50:00|299.31|296.91|299.37|296.97|299.52|297.12|299.23|296.83|0
1618484100000|2021-04-15 10:55:00|299.23|296.83|298.81|296.41|299.37|296.97|298.81|296.41|0
1618484400000|2021-04-15 11:00:00|298.95|296.55|299.51|297.11|299.51|297.11|298.81|296.41|0
1618484700000|2021-04-15 11:05:00|299.8|297.4|299.79|297.39|299.94|297.54|299.65|297.25|0
1618485000000|2021-04-15 11:10:00|299.87|297.47|300.36|297.96|300.36|297.96|299.79|297.39|0
1618485300000|2021-04-15 11:15:00|300.5|298.1|300.22|297.82|300.78|298.38|300.22|297.82|0
1618485600000|2021-04-15 11:20:00|300.36|297.96|300.5|298.1|300.5|298.1|300.07|297.67|0
1618485900000|2021-04-15 11:25:00|300.64|298.24|300.35|297.95|300.64|298.24|300.35|297.95|0
1618486200000|2021-04-15 11:30:00|300.5|298.1|300.78|298.38|300.78|298.38|300.35|297.95|0
1618486500000|2021-04-15 11:35:00|300.64|298.24|300.63|298.23|300.78|298.38|300.63|298.23|0
1618486800000|2021-04-15 11:40:00|300.49|298.09|299.36|296.96|300.63|298.23|299.36|296.96|0
1618487100000|2021-04-15 11:45:00|299.22|296.82|298.09|295.69|299.78|297.38|298.09|295.69|0
1618487400000|2021-04-15 11:50:00|297.95|295.55|298.09|295.69|298.51|296.11|297.8|295.4|0
1618487700000|2021-04-15 11:55:00|297.94|295.54|297.66|295.26|298.16|295.76|297.66|295.26|0
1618488000000|2021-04-15 12:00:00|297.52|295.12|297.94|295.54|297.94|295.54|297.38|294.98|0
1618488300000|2021-04-15 12:05:00|297.8|295.4|297.52|295.12|297.94|295.54|297.38|294.98|0
1618488600000|2021-04-15 12:10:00|297.38|294.98|296.95|294.55|297.66|295.26|296.95|294.55|0
1618488900000|2021-04-15 12:15:00|297.09|294.69|296.39|293.99|297.09|294.69|295.83|293.43|0
1618489200000|2021-04-15 12:20:00|296.53|294.13|296.81|294.41|297.09|294.69|296.25|293.85|0
1618489500000|2021-04-15 12:25:00|296.95|294.55|297.3|294.9|297.3|294.9|296.67|294.27|0
1618489800000|2021-04-15 12:30:00|297.16|294.76|295.68|293.28|297.16|294.76|295.12|292.72|0
1618490100000|2021-04-15 12:35:00|295.54|293.14|296.52|294.12|297.09|294.69|295.4|293|0
1618490400000|2021-04-15 12:40:00|296.66|294.26|296.66|294.26|297.23|294.83|296.38|293.98|0
1618490700000|2021-04-15 12:45:00|296.8|294.4|297.39|294.99|297.81|295.41|296.24|293.84|0
1618491000000|2021-04-15 12:50:00|297.53|295.13|297.81|295.41|297.95|295.55|297.53|295.13|0
1618491300000|2021-04-15 12:55:00|297.95|295.55|297.67|295.27|298.37|295.97|297.53|295.13|0
1618491600000|2021-04-15 13:00:00|297.53|295.13|297.95|295.55|298.09|295.69|297.24|294.84|0
1618491900000|2021-04-15 13:05:00|298.09|295.69|298.79|296.39|299.21|296.81|297.95|295.55|0
1618492200000|2021-04-15 13:10:00|298.93|296.53|297.8|295.4|298.93|296.53|297.8|295.4|0
1618492500000|2021-04-15 13:15:00|297.94|295.54|297.8|295.4|298.08|295.68|297.52|295.12|0
1618492800000|2021-04-15 13:20:00|297.66|295.26|298.78|296.38|298.93|296.53|297.52|295.12|0
1618493100000|2021-04-15 13:25:00|298.93|296.53|297.8|295.4|298.93|296.53|297.8|295.4|0
1618493400000|2021-04-15 13:30:00|297.66|295.26|296.67|294.27|297.8|295.4|294.43|292.03|0
1618493700000|2021-04-15 13:35:00|296.39|293.99|296.11|293.71|296.53|294.13|295.69|293.29|0
1618494000000|2021-04-15 13:40:00|295.83|293.43|297.23|294.83|297.37|294.97|294.99|292.59|0
1618494300000|2021-04-15 13:45:00|296.95|294.55|296.81|294.41|297.23|294.83|296.11|293.71|0
1618494600000|2021-04-15 13:50:00|296.39|293.99|296.67|294.27|297.23|294.83|295.83|293.43|0
1618494900000|2021-04-15 13:55:00|296.53|294.13|296.81|294.41|298.07|295.67|296.53|294.13|0
1618495200000|2021-04-15 14:00:00|296.52|294.12|296.38|293.98|297.23|294.83|296.24|293.84|0
1618495500000|2021-04-15 14:05:00|296.1|293.7|297.36|294.96|297.79|295.39|296.1|293.7|0
1618495800000|2021-04-15 14:10:00|297.22|294.82|295.54|293.14|297.5|295.1|295.4|293|0
1618496100000|2021-04-15 14:15:00|295.26|292.86|295.12|292.72|295.96|293.56|293.86|291.46|0
1618496400000|2021-04-15 14:20:00|294.7|292.3|294.42|292.02|294.84|292.44|293.72|291.32|0
1618496700000|2021-04-15 14:25:00|294.28|291.88|293.3|290.9|294.84|292.44|293.3|290.9|0
1618497000000|2021-04-15 14:30:00|293.02|290.62|290.66|288.26|293.02|290.62|289.97|287.57|0
1618497300000|2021-04-15 14:35:00|290.8|288.4|291.35|288.95|291.63|289.23|290.66|288.26|0
1618497600000|2021-04-15 14:40:00|291.49|289.09|290.25|287.85|291.49|289.09|290.11|287.71|0
1618497900000|2021-04-15 14:45:00|290.52|288.12|291.35|288.95|291.49|289.09|290.52|288.12|0
1618498200000|2021-04-15 14:50:00|291.21|288.81|291.49|289.09|292.18|289.78|291.07|288.67|0
1618498500000|2021-04-15 14:55:00|291.35|288.95|291.21|288.81|291.76|289.36|290.93|288.53|0
1618498800000|2021-04-15 15:00:00|290.79|288.39|288.72|286.32|291.07|288.67|288.17|285.77|0
1618499100000|2021-04-15 15:05:00|288.86|286.46|288.99|286.59|288.99|286.59|288.31|285.91|0
1618499400000|2021-04-15 15:10:00|289.13|286.73|290.37|287.97|290.37|287.97|288.86|286.46|0
1618499700000|2021-04-15 15:15:00|290.24|287.84|290.93|288.53|291.06|288.66|290.24|287.84|0
1618500000000|2021-04-15 15:20:00|291.06|288.66|291.48|289.08|291.48|289.08|290.65|288.25|0
1618500300000|2021-04-15 15:25:00|291.76|289.36|293.16|290.76|293.43|291.03|291.48|289.08|0
1618500600000|2021-04-15 15:30:00|293.29|290.89|292.88|290.48|293.29|290.89|292.46|290.06|0
1618500900000|2021-04-15 15:35:00|292.74|290.34|292.74|290.34|293.15|290.75|292.6|290.2|0
1618501200000|2021-04-15 15:40:00|292.87|290.47|292.87|290.47|293.71|291.31|292.73|290.33|0
1618501500000|2021-04-15 15:45:00|292.73|290.33|292.32|289.92|292.87|290.47|292.04|289.64|0
1618501800000|2021-04-15 15:50:00|292.18|289.78|292.04|289.64|292.45|290.05|292.04|289.64|0
1618502100000|2021-04-15 15:55:00|292.18|289.78|292.17|289.77|292.59|290.19|292.04|289.64|0
1618502400000|2021-04-15 16:00:00|292.04|289.64|292.73|290.33|292.73|290.33|291.9|289.5|0
1618502700000|2021-04-15 16:05:00|292.45|290.05|290.79|288.39|292.59|290.19|290.65|288.25|0
1618503000000|2021-04-15 16:10:00|290.65|288.25|290.65|288.25|291.2|288.8|290.51|288.11|0
1618503300000|2021-04-15 16:15:00|290.78|288.38|290.51|288.11|290.78|288.38|290.09|287.69|0
1618503600000|2021-04-15 16:20:00|290.37|287.97|289.95|287.55|291.06|288.66|289.82|287.42|0
1618503900000|2021-04-15 16:25:00|289.81|287.41|290.09|287.69|290.23|287.83|289.81|287.41|0
1618504200000|2021-04-15 16:30:00|289.95|287.55|289.54|287.14|290.09|287.69|289.26|286.86|0
1618504500000|2021-04-15 16:35:00|289.4|287|288.85|286.45|289.54|287.14|288.57|286.17|0
1618504800000|2021-04-15 16:40:00|288.71|286.31|288.43|286.03|288.98|286.58|288.16|285.76|0
1618505100000|2021-04-15 16:45:00|288.29|285.89|288.84|286.44|288.98|286.58|288.29|285.89|0
1618505400000|2021-04-15 16:50:00|288.7|286.3|287.88|285.48|288.7|286.3|287.74|285.34|0
1618505700000|2021-04-15 16:55:00|288.02|285.62|288.87|286.47|288.87|286.47|287.6|285.2|0
1618506000000|2021-04-15 17:00:00|288.73|286.33|289.41|287.01|290.1|287.7|288.46|286.06|0
1618506300000|2021-04-15 17:05:00|289.55|287.15|291.34|288.94|291.48|289.08|289.41|287.01|0
1618506600000|2021-04-15 17:10:00|291.2|288.8|291.48|289.08|291.61|289.21|290.92|288.52|0
1618506900000|2021-04-15 17:15:00|291.61|289.21|290.92|288.52|291.61|289.21|290.65|288.25|0
1618507200000|2021-04-15 17:20:00|291.06|288.66|290.37|287.97|291.47|289.07|290.23|287.83|0
1618507500000|2021-04-15 17:25:00|290.23|287.83|290.51|288.11|290.64|288.24|289.96|287.56|0
1618507800000|2021-04-15 17:30:00|290.37|287.97|290.09|287.69|290.64|288.24|289.68|287.28|0
1618508100000|2021-04-15 17:35:00|289.95|287.55|289.54|287.14|290.23|287.83|289.54|287.14|0
1618508400000|2021-04-15 17:40:00|289.4|287|288.85|286.45|289.68|287.28|288.85|286.45|0
1618508700000|2021-04-15 17:45:00|288.99|286.59|289.54|287.14|289.81|287.41|288.99|286.59|0
1618509000000|2021-04-15 17:50:00|289.68|287.28|290.09|287.69|290.64|288.24|289.67|287.27|0
1618509300000|2021-04-15 17:55:00|289.95|287.55|289.95|287.55|290.36|287.96|289.12|286.72|0
1618509600000|2021-04-15 18:00:00|289.81|287.41|288.98|286.58|290.36|287.96|288.98|286.58|0
1618509900000|2021-04-15 18:05:00|288.85|286.45|290.49|288.09|290.49|288.09|288.44|286.04|0
1618510200000|2021-04-15 18:10:00|290.36|287.96|290.77|288.37|290.77|288.37|289.94|287.54|0
1618510500000|2021-04-15 18:15:00|290.63|288.23|289.8|287.4|290.63|288.23|288.98|286.58|0
1618510800000|2021-04-15 18:20:00|289.67|287.27|289.53|287.13|289.94|287.54|289.25|286.85|0
1618511100000|2021-04-15 18:25:00|289.46|287.06|288.84|286.44|289.53|287.13|288.7|286.3|0
1618511400000|2021-04-15 18:30:00|288.56|286.16|288.56|286.16|289.66|287.26|288.02|285.62|0
1618511700000|2021-04-15 18:35:00|288.7|286.3|288.56|286.16|288.84|286.44|288.42|286.02|0
1618512000000|2021-04-15 18:40:00|288.7|286.3|289.38|286.98|289.38|286.98|288.7|286.3|0
1618512300000|2021-04-15 18:45:00|289.52|287.12|290.21|287.81|290.48|288.08|289.11|286.71|0
1618512600000|2021-04-15 18:50:00|290.07|287.67|290.34|287.94|290.34|287.94|289.52|287.12|0
1618512900000|2021-04-15 18:55:00|290.48|288.08|290.34|287.94|291.17|288.77|289.93|287.53|0
1618513200000|2021-04-15 19:00:00|290.48|288.08|289.51|287.11|290.62|288.22|289.51|287.11|0
1618513500000|2021-04-15 19:05:00|289.38|286.98|290.75|288.35|290.75|288.35|289.38|286.98|0
1618513800000|2021-04-15 19:10:00|290.89|288.49|291.58|289.18|292.68|290.28|290.75|288.35|0
1618514100000|2021-04-15 19:15:00|291.44|289.04|289.35|286.95|291.85|289.45|289.21|286.81|0
1618514400000|2021-04-15 19:20:00|289.21|286.81|290.86|288.46|291|288.6|289.07|286.67|0
1618514700000|2021-04-15 19:25:00|290.59|288.19|291|288.6|291.28|288.88|290.31|287.91|0
1618515000000|2021-04-15 19:30:00|290.86|288.46|289.76|287.36|291|288.6|289.48|287.08|0
1618515300000|2021-04-15 19:35:00|289.48|287.08|288.65|286.25|290.03|287.63|288.51|286.11|0
1618515600000|2021-04-15 19:40:00|288.51|286.11|286.86|284.46|289.34|286.94|286.86|284.46|0
1618515900000|2021-04-15 19:45:00|286.73|284.33|286.18|283.78|287.14|284.74|284.54|282.14|0
1618516200000|2021-04-15 19:50:00|286.32|283.92|287.14|284.74|287.41|285.01|285.08|282.68|0
1618516500000|2021-04-15 19:55:00|286.86|284.46|287|284.6|287.96|285.56|286.31|283.91|0
1618516800000|2021-04-15 20:00:00|286.31|283.91|286.04|283.64|286.72|284.32|285.9|283.5|0
1618517100000|2021-04-15 20:05:00|286.31|283.91|287.12|284.72|287.26|284.86|286.31|283.91|0
1618517400000|2021-04-15 20:10:00|287.26|284.86|288.23|285.83|288.49|286.09|287.12|284.72|0
1618517700000|2021-04-15 20:15:00|288.33|285.53|287.87|285.07|288.35|285.55|287.69|284.89|0
1618518000000|2021-04-15 20:20:00|287.91|285.11|288.09|285.29|288.15|285.35|287.81|285.01|0
1618518300000|2021-04-15 20:25:00|288.07|285.27|288.06|285.26|288.27|285.47|288.03|285.23|0
1618518600000|2021-04-15 20:30:00|288.07|285.27|288.07|285.27|288.48|285.68|287.93|285.13|0
1618518900000|2021-04-15 20:35:00|287.93|285.13|287.25|284.45|288.07|285.27|287.25|284.45|0
1618519200000|2021-04-15 20:40:00|287.11|284.31|288.2|285.4|288.2|285.4|286.97|284.17|0
1618519500000|2021-04-15 20:45:00|288.34|285.54|287.52|284.72|288.34|285.54|287.52|284.72|0
1618519800000|2021-04-15 20:50:00|287.65|284.85|288.2|285.4|288.75|285.95|287.65|284.85|0
1618520100000|2021-04-15 20:55:00|288.34|285.54|287.72|284.92|288.34|285.54|287.51|284.71|0
1618520400000|2021-04-15 21:00:00|287.8|285|287.59|284.79|287.8|285|287.44|284.64|0
1618520700000|2021-04-15 21:05:00|287.58|284.78|287.16|284.36|287.58|284.78|286.96|284.16|0
1618521000000|2021-04-15 21:10:00|287.08|284.28|287.08|284.28|287.21|284.41|287.04|284.24|0
1618521300000|2021-04-15 21:15:00|287.14|284.34|287.21|284.41|287.21|284.41|287.13|284.33|0
1618521600000|2021-04-15 21:20:00|287.23|284.43|287.27|284.47|287.29|284.49|287.12|284.32|0
1618521900000|2021-04-15 21:25:00|287.29|284.49|287.29|284.49|287.33|284.53|287.29|284.49|0
1618522200000|2021-04-15 21:30:00|287.35|284.55|287.33|284.53|287.39|284.59|287.3|284.5|0
1618522500000|2021-04-15 21:35:00|287.35|284.55|287.19|284.39|287.36|284.56|287.19|284.39|0
1618522800000|2021-04-15 21:40:00|287.2|284.4|287.26|284.46|287.26|284.46|287.2|284.4|0
1618523100000|2021-04-15 21:45:00|287.24|284.44|287.22|284.42|287.3|284.5|287.19|284.39|0
1618523400000|2021-04-15 21:50:00|287.24|284.44|287.2|284.4|287.24|284.44|287.2|284.4|0
1618523700000|2021-04-15 21:55:00|287.22|284.42|287.32|284.52|287.32|284.52|287.18|284.38|0
1618524000000|2021-04-15 22:00:00|287.9|285.1|288.24|285.44|288.65|285.85|287.9|285.1|0
1618524300000|2021-04-15 22:05:00|288.11|285.31|287.97|285.17|288.38|285.58|287.83|285.03|0
1618524600000|2021-04-15 22:10:00|288.1|285.3|287.42|284.62|288.1|285.3|287.14|284.34|0
1618524900000|2021-04-15 22:15:00|287.28|284.48|287.28|284.48|287.35|284.55|287.14|284.34|0
1618525200000|2021-04-15 22:20:00|287.21|284.41|287.55|284.75|287.69|284.89|287.14|284.34|0
1618525500000|2021-04-15 22:25:00|287.41|284.61|287.41|284.61|287.55|284.75|287.41|284.61|0
1618525800000|2021-04-15 22:30:00|287.55|284.75|287.76|284.96|287.76|284.96|287.41|284.61|0
1618526100000|2021-04-15 22:35:00|287.68|284.88|287.82|285.02|287.96|285.16|287.68|284.88|0
1618526400000|2021-04-15 22:40:00|287.68|284.88|287.82|285.02|287.82|285.02|287.68|284.88|0
1618526700000|2021-04-15 22:45:00|287.68|284.88|287.54|284.74|287.82|285.02|287.54|284.74|0
1618527000000|2021-04-15 22:50:00|287.41|284.61|287.41|284.61|287.54|284.74|287.41|284.61|0
1618527300000|2021-04-15 22:55:00|287.4|284.6|287.68|284.88|287.68|284.88|287.4|284.6|0
1618527600000|2021-04-15 23:00:00|287.54|284.74|287.54|284.74|287.54|284.74|287.4|284.6|0
1618527900000|2021-04-15 23:05:00|287.61|284.81|287.54|284.74|287.68|284.88|287.54|284.74|0
1618528200000|2021-04-15 23:10:00|287.4|284.6|287.54|284.74|287.54|284.74|287.4|284.6|0
1618528500000|2021-04-15 23:15:00|287.26|284.46|287.4|284.6|287.53|284.73|287.26|284.46|0
1618528800000|2021-04-15 23:20:00|287.26|284.46|287.26|284.46|287.33|284.53|287.12|284.32|0
1618529100000|2021-04-15 23:25:00|287.39|284.59|287.26|284.46|287.39|284.59|287.26|284.46|0
1618529400000|2021-04-15 23:30:00|287.39|284.59|287.12|284.32|287.39|284.59|287.12|284.32|0
1618529700000|2021-04-15 23:35:00|286.98|284.18|287.39|284.59|287.39|284.59|286.98|284.18|0
1618530000000|2021-04-15 23:40:00|287.25|284.45|287.39|284.59|287.46|284.66|287.25|284.45|0
1618530300000|2021-04-15 23:45:00|287.46|284.66|286.98|284.18|287.53|284.73|286.98|284.18|0
1618530600000|2021-04-15 23:50:00|287.11|284.31|287.39|284.59|287.39|284.59|286.84|284.04|0
1618530900000|2021-04-15 23:55:00|287.25|284.45|287.52|284.72|287.66|284.86|287.25|284.45|0
1618531200000|2021-04-16 00:00:00|287.66|284.86|288.07|285.27|288.69|285.89|287.52|284.72|0
1618531500000|2021-04-16 00:05:00|288.2|285.4|288.75|285.95|288.75|285.95|288.07|285.27|0
1618531800000|2021-04-16 00:10:00|288.61|285.81|289.44|286.64|289.44|286.64|288.61|285.81|0
1618532100000|2021-04-16 00:15:00|289.3|286.5|289.02|286.22|289.71|286.91|288.89|286.09|0
1618532400000|2021-04-16 00:20:00|288.88|286.08|289.71|286.91|289.85|287.05|288.88|286.08|0
1618532700000|2021-04-16 00:25:00|289.85|287.05|290.39|287.59|290.81|288.01|289.71|286.91|0
1618533000000|2021-04-16 00:30:00|290.26|287.46|289.84|287.04|290.39|287.59|289.43|286.63|0
1618533300000|2021-04-16 00:35:00|289.7|286.9|289.84|287.04|289.98|287.18|289.29|286.49|0
1618533600000|2021-04-16 00:40:00|289.7|286.9|289.7|286.9|290.25|287.45|289.56|286.76|0
1618533900000|2021-04-16 00:45:00|289.56|286.76|290.94|288.14|290.94|288.14|289.56|286.76|0
1618534200000|2021-04-16 00:50:00|290.8|288|290.66|287.86|291.08|288.28|290.52|287.72|0
1618534500000|2021-04-16 00:55:00|290.8|288|290.66|287.86|291.21|288.41|290.66|287.86|0
1618534800000|2021-04-16 01:00:00|290.8|288|290.66|287.86|290.94|288.14|290.66|287.86|0
1618535100000|2021-04-16 01:05:00|290.52|287.72|290.79|287.99|291.35|288.55|290.38|287.58|0
1618535400000|2021-04-16 01:10:00|290.66|287.86|290.79|287.99|290.79|287.99|290.38|287.58|0
1618535700000|2021-04-16 01:15:00|290.66|287.86|291.21|288.41|291.21|288.41|290.52|287.72|0
1618536000000|2021-04-16 01:20:00|291.07|288.27|291.2|288.4|291.21|288.41|290.79|287.99|0
1618536300000|2021-04-16 01:25:00|291.07|288.27|291.48|288.68|291.76|288.96|291.07|288.27|0
1618536600000|2021-04-16 01:30:00|291.34|288.54|291.06|288.26|291.48|288.68|290.92|288.12|0
1618536900000|2021-04-16 01:35:00|290.92|288.12|290.23|287.43|291.06|288.26|290.1|287.3|0
1618537200000|2021-04-16 01:40:00|290.37|287.57|291.34|288.54|291.34|288.54|290.23|287.43|0
1618537500000|2021-04-16 01:45:00|291.47|288.67|290.51|287.71|291.47|288.67|290.51|287.71|0
1618537800000|2021-04-16 01:50:00|290.37|287.57|290.78|287.98|291.06|288.26|290.23|287.43|0
1618538100000|2021-04-16 01:55:00|290.64|287.84|290.5|287.7|290.78|287.98|290.37|287.57|0
1618538400000|2021-04-16 02:00:00|290.37|287.57|290.92|288.12|291.33|288.53|290.37|287.57|0
1618538700000|2021-04-16 02:05:00|291.05|288.25|292.02|289.22|292.02|289.22|291.05|288.25|0
1618539000000|2021-04-16 02:10:00|291.88|289.08|291.33|288.53|292.16|289.36|291.33|288.53|0
1618539300000|2021-04-16 02:15:00|291.46|288.66|291.19|288.39|291.6|288.8|290.91|288.11|0
1618539600000|2021-04-16 02:20:00|291.32|288.52|291.05|288.25|291.32|288.52|290.91|288.11|0
1618539900000|2021-04-16 02:25:00|291.18|288.38|291.32|288.52|291.46|288.66|291.05|288.25|0
1618540200000|2021-04-16 02:30:00|291.18|288.38|291.32|288.52|291.6|288.8|291.18|288.38|0
1618540500000|2021-04-16 02:35:00|291.18|288.38|291.18|288.38|291.46|288.66|290.77|287.97|0
1618540800000|2021-04-16 02:40:00|291.04|288.24|291.59|288.79|291.73|288.93|291.04|288.24|0
1618541100000|2021-04-16 02:45:00|291.45|288.65|291.31|288.51|291.59|288.79|291.18|288.38|0
1618541400000|2021-04-16 02:50:00|291.59|288.79|291.59|288.79|291.87|289.07|291.31|288.51|0
1618541700000|2021-04-16 02:55:00|291.73|288.93|291.45|288.65|291.87|289.07|291.45|288.65|0
1618542000000|2021-04-16 03:00:00|291.31|288.51|291.03|288.23|291.31|288.51|291.03|288.23|0
1618542300000|2021-04-16 03:05:00|291.17|288.37|291.17|288.37|291.45|288.65|291.03|288.23|0
1618542600000|2021-04-16 03:10:00|291.31|288.51|291.44|288.64|291.72|288.92|291.31|288.51|0
1618542900000|2021-04-16 03:15:00|291.58|288.78|291.03|288.23|291.58|288.78|291.03|288.23|0
1618543200000|2021-04-16 03:20:00|290.89|288.09|290.61|287.81|291.03|288.23|290.61|287.81|0
1618543500000|2021-04-16 03:25:00|290.48|287.68|290.75|287.95|290.89|288.09|290.48|287.68|0
1618543800000|2021-04-16 03:30:00|290.68|287.88|290.75|287.95|290.75|287.95|290.47|287.67|0
1618544100000|2021-04-16 03:35:00|290.61|287.81|290.89|288.09|290.89|288.09|290.61|287.81|0
1618544400000|2021-04-16 03:40:00|290.75|287.95|290.88|288.08|291.16|288.36|290.68|287.88|0
1618544700000|2021-04-16 03:45:00|291.02|288.22|291.3|288.5|291.43|288.63|291.02|288.22|0
1618545000000|2021-04-16 03:50:00|291.16|288.36|291.29|288.49|291.43|288.63|291.16|288.36|0
1618545300000|2021-04-16 03:55:00|291.16|288.36|291.43|288.63|291.43|288.63|291.15|288.35|0
1618545600000|2021-04-16 04:00:00|291.29|288.49|291.15|288.35|291.57|288.77|291.15|288.35|0
1618545900000|2021-04-16 04:05:00|291.01|288.21|291.15|288.35|291.29|288.49|291.01|288.21|0
1618546200000|2021-04-16 04:10:00|291.22|288.42|291.15|288.35|291.43|288.63|291.15|288.35|0
1618546500000|2021-04-16 04:15:00|291.29|288.49|291.29|288.49|291.29|288.49|291.15|288.35|0
1618546800000|2021-04-16 04:20:00|291.15|288.35|291.15|288.35|291.15|288.35|291.01|288.21|0
1618547100000|2021-04-16 04:25:00|291.01|288.21|290.73|287.93|291.01|288.21|290.59|287.79|0
1618547400000|2021-04-16 04:30:00|290.59|287.79|290.32|287.52|290.59|287.79|290.32|287.52|0
1618547700000|2021-04-16 04:35:00|290.18|287.38|291|288.2|291.14|288.34|290.18|287.38|0
1618548000000|2021-04-16 04:40:00|290.87|288.07|290.86|288.06|291|288.2|290.86|288.06|0
1618548300000|2021-04-16 04:45:00|290.73|287.93|290.45|287.65|290.73|287.93|290.45|287.65|0
1618548600000|2021-04-16 04:50:00|290.59|287.79|290.03|287.23|290.59|287.79|290.03|287.23|0
1618548900000|2021-04-16 04:55:00|290.17|287.37|289.62|286.82|290.31|287.51|289.62|286.82|0
1618549200000|2021-04-16 05:00:00|289.76|286.96|289.48|286.68|289.9|287.1|289.34|286.54|0
1618549500000|2021-04-16 05:05:00|289.34|286.54|289.75|286.95|289.76|286.96|289.21|286.41|0
1618549800000|2021-04-16 05:10:00|289.89|287.09|290.17|287.37|290.3|287.5|289.89|287.09|0
1618550100000|2021-04-16 05:15:00|289.89|287.09|290.3|287.5|290.44|287.64|289.89|287.09|0
1618550400000|2021-04-16 05:20:00|290.24|287.44|290.16|287.36|290.3|287.5|290.03|287.23|0
1618550700000|2021-04-16 05:25:00|290.03|287.23|290.71|287.91|290.71|287.91|290.03|287.23|0
1618551000000|2021-04-16 05:30:00|290.57|287.77|290.71|287.91|290.85|288.05|290.44|287.64|0
1618551300000|2021-04-16 05:35:00|290.44|287.64|289.47|286.67|290.51|287.71|289.47|286.67|0
1618551600000|2021-04-16 05:40:00|289.33|286.53|289.33|286.53|289.74|286.94|289.33|286.53|0
1618551900000|2021-04-16 05:45:00|289.19|286.39|289.74|286.94|289.74|286.94|289.19|286.39|0
1618552200000|2021-04-16 05:50:00|289.88|287.08|289.33|286.53|290.02|287.22|289.19|286.39|0
1618552500000|2021-04-16 05:55:00|289.19|286.39|289.6|286.8|289.74|286.94|288.92|286.12|0
1618552800000|2021-04-16 06:00:00|289.74|286.94|290.15|287.35|290.43|287.63|289.74|286.94|0
1618553100000|2021-04-16 06:05:00|290.01|287.21|290.29|287.49|290.43|287.63|289.74|286.94|0
1618553400000|2021-04-16 06:10:00|290.42|287.62|290.28|287.48|290.7|287.9|290.01|287.21|0
1618553700000|2021-04-16 06:15:00|290.42|287.62|290.7|287.9|290.84|288.04|290.28|287.48|0
1618554000000|2021-04-16 06:20:00|290.56|287.76|291.11|288.31|291.25|288.45|290.56|287.76|0
1618554300000|2021-04-16 06:25:00|290.97|288.17|291.38|288.58|291.52|288.72|290.42|287.62|0
1618554600000|2021-04-16 06:30:00|291.52|288.72|291.45|288.65|291.8|289|291.38|288.58|0
1618554900000|2021-04-16 06:35:00|291.52|288.72|291.1|288.3|291.52|288.72|290.97|288.17|0
1618555200000|2021-04-16 06:40:00|291.24|288.44|291.1|288.3|291.38|288.58|290.96|288.16|0
1618555500000|2021-04-16 06:45:00|291.24|288.44|290.82|288.02|291.24|288.44|290.69|287.89|0
1618555800000|2021-04-16 06:50:00|290.9|288.1|290.96|288.16|291.24|288.44|290.76|287.96|0
1618556100000|2021-04-16 06:55:00|291.1|288.3|291.1|288.3|291.51|288.71|290.96|288.16|0
1618556400000|2021-04-16 07:00:00|291.24|288.44|291.47|288.67|292.06|289.26|289.99|287.19|0
1618556700000|2021-04-16 07:05:00|291.27|288.87|289.76|287.36|291.41|289.01|289.62|287.22|0
1618557000000|2021-04-16 07:10:00|289.62|287.22|289.34|286.94|289.62|287.22|289.07|286.67|0
1618557300000|2021-04-16 07:15:00|289.21|286.81|289.34|286.94|289.75|287.35|288.93|286.53|0
1618557600000|2021-04-16 07:20:00|289.41|287.01|288.24|285.84|289.48|287.08|288.24|285.84|0
1618557900000|2021-04-16 07:25:00|288.11|285.71|288.65|286.25|288.65|286.25|287.83|285.43|0
1618558200000|2021-04-16 07:30:00|288.52|286.12|288.93|286.53|289.2|286.8|288.52|286.12|0
1618558500000|2021-04-16 07:35:00|289.06|286.66|288.92|286.52|289.2|286.8|288.92|286.52|0
1618558800000|2021-04-16 07:40:00|289.06|286.66|290.02|287.62|290.02|287.62|288.65|286.25|0
1618559100000|2021-04-16 07:45:00|289.88|287.48|289.47|287.07|290.3|287.9|289.47|287.07|0
1618559400000|2021-04-16 07:50:00|289.61|287.21|289.33|286.93|289.61|287.21|289.33|286.93|0
1618559700000|2021-04-16 07:55:00|289.47|287.07|289.88|287.48|290.15|287.75|289.33|286.93|0
1618560000000|2021-04-16 08:00:00|289.74|287.34|290.02|287.62|290.84|288.44|289.74|287.34|0
1618560300000|2021-04-16 08:05:00|290.01|287.61|289.46|287.06|290.01|287.61|289.33|286.93|0
1618560600000|2021-04-16 08:10:00|289.33|286.93|289.46|287.06|289.6|287.2|289.19|286.79|0
1618560900000|2021-04-16 08:15:00|289.6|287.2|289.6|287.2|289.6|287.2|288.91|286.51|0
1618561200000|2021-04-16 08:20:00|289.74|287.34|289.73|287.33|290.15|287.75|289.32|286.92|0
1618561500000|2021-04-16 08:25:00|289.87|287.47|290.01|287.61|290.01|287.61|289.73|287.33|0
1618561800000|2021-04-16 08:30:00|290.14|287.74|290.56|288.16|290.56|288.16|290.01|287.61|0
1618562100000|2021-04-16 08:35:00|290.42|288.02|290.14|287.74|290.56|288.16|290.14|287.74|0
1618562400000|2021-04-16 08:40:00|290.28|287.88|290|287.6|290.42|288.02|289.87|287.47|0
1618562700000|2021-04-16 08:45:00|290.14|287.74|289.45|287.05|290.14|287.74|289.39|286.99|0
1618563000000|2021-04-16 08:50:00|289.31|286.91|289.31|286.91|289.45|287.05|289.31|286.91|0
1618563300000|2021-04-16 08:55:00|289.45|287.05|288.9|286.5|289.45|287.05|288.9|286.5|0
1618563600000|2021-04-16 09:00:00|289.04|286.64|289.17|286.77|289.45|287.05|288.9|286.5|0
1618563900000|2021-04-16 09:05:00|288.9|286.5|288.9|286.5|289.45|287.05|288.76|286.36|0
1618564200000|2021-04-16 09:10:00|288.76|286.36|288.48|286.08|289.17|286.77|288.35|285.95|0
1618564500000|2021-04-16 09:15:00|288.35|285.95|288.89|286.49|288.89|286.49|288.21|285.81|0
1618564800000|2021-04-16 09:20:00|289.03|286.63|288.48|286.08|289.44|287.04|288.48|286.08|0
1618565100000|2021-04-16 09:25:00|288.34|285.94|288.07|285.67|288.62|286.22|288.07|285.67|0
1618565400000|2021-04-16 09:30:00|288.2|285.8|287.79|285.39|288.2|285.8|287.32|284.92|0
1618565700000|2021-04-16 09:35:00|287.66|285.26|287.11|284.71|287.66|285.26|286.83|284.43|0
1618566000000|2021-04-16 09:40:00|287.24|284.84|286.56|284.16|287.45|285.05|286.29|283.89|0
1618566300000|2021-04-16 09:45:00|286.7|284.3|285.61|283.21|287.92|285.52|285.61|283.21|0
1618566600000|2021-04-16 09:50:00|285.48|283.08|285.61|283.21|285.89|283.49|284.93|282.53|0
1618566900000|2021-04-16 09:55:00|285.55|283.15|285.88|283.48|286.02|283.62|285.34|282.94|0
1618567200000|2021-04-16 10:00:00|286.02|283.62|286.29|283.89|286.43|284.03|285.75|283.35|0
1618567500000|2021-04-16 10:05:00|286.15|283.75|286.15|283.75|286.15|283.75|285.34|282.94|0
1618567800000|2021-04-16 10:10:00|286.43|284.03|286.29|283.89|286.56|284.16|286.15|283.75|0
1618568100000|2021-04-16 10:15:00|286.42|284.02|286.15|283.75|286.56|284.16|286.01|283.61|0
1618568400000|2021-04-16 10:20:00|286.29|283.89|286.42|284.02|286.42|284.02|285.88|283.48|0
1618568700000|2021-04-16 10:25:00|286.15|283.75|285.87|283.47|286.15|283.75|285.74|283.34|0
1618569000000|2021-04-16 10:30:00|286.15|283.75|286.01|283.61|286.15|283.75|285.74|283.34|0
1618569300000|2021-04-16 10:35:00|285.87|283.47|285.6|283.2|286.01|283.61|285.6|283.2|0
1618569600000|2021-04-16 10:40:00|285.73|283.33|286.01|283.61|286.14|283.74|285.67|283.27|0
1618569900000|2021-04-16 10:45:00|285.87|283.47|285.73|283.33|286.01|283.61|285.46|283.06|0
1618570200000|2021-04-16 10:50:00|285.59|283.19|285.73|283.33|285.87|283.47|285.46|283.06|0
1618570500000|2021-04-16 10:55:00|285.59|283.19|286.14|283.74|286.14|283.74|285.59|283.19|0
1618570800000|2021-04-16 11:00:00|286.27|283.87|286|283.6|286.41|284.01|286|283.6|0
1618571100000|2021-04-16 11:05:00|286.14|283.74|285.86|283.46|286.41|284.01|285.86|283.46|0
1618571400000|2021-04-16 11:10:00|286|283.6|285.04|282.64|286|283.6|285.04|282.64|0
1618571700000|2021-04-16 11:15:00|285.18|282.78|284.63|282.23|285.18|282.78|284.23|281.83|0
1618572000000|2021-04-16 11:20:00|284.57|282.17|284.9|282.5|284.9|282.5|284.5|282.1|0
1618572300000|2021-04-16 11:25:00|285.04|282.64|284.77|282.37|285.17|282.77|284.77|282.37|0
1618572600000|2021-04-16 11:30:00|284.63|282.23|284.76|282.36|285.17|282.77|284.63|282.23|0
1618572900000|2021-04-16 11:35:00|284.9|282.5|284.49|282.09|284.9|282.5|284.49|282.09|0
1618573200000|2021-04-16 11:40:00|284.63|282.23|284.62|282.22|284.9|282.5|284.49|282.09|0
1618573500000|2021-04-16 11:45:00|284.76|282.36|284.22|281.82|284.76|282.36|284.22|281.82|0
1618573800000|2021-04-16 11:50:00|284.08|281.68|283.94|281.54|284.22|281.82|283.94|281.54|0
1618574100000|2021-04-16 11:55:00|283.81|281.41|283.67|281.27|284.21|281.81|283.67|281.27|0
1618574400000|2021-04-16 12:00:00|284.08|281.68|283.13|280.73|284.08|281.68|282.58|280.18|0
1618574700000|2021-04-16 12:05:00|283.12|280.72|283.12|280.72|283.26|280.86|282.72|280.32|0
1618575000000|2021-04-16 12:10:00|282.85|280.45|282.04|279.64|283.12|280.72|282.04|279.64|0
1618575300000|2021-04-16 12:15:00|282.17|279.77|282.58|280.18|282.71|280.31|282.17|279.77|0
1618575600000|2021-04-16 12:20:00|282.71|280.31|282.58|280.18|283.26|280.86|282.44|280.04|0
1618575900000|2021-04-16 12:25:00|282.71|280.31|282.98|280.58|283.19|280.79|282.71|280.31|0
1618576200000|2021-04-16 12:30:00|282.85|280.45|282.71|280.31|283.12|280.72|282.44|280.04|0
1618576500000|2021-04-16 12:35:00|283.12|280.72|282.84|280.44|283.52|281.12|282.84|280.44|0
1618576800000|2021-04-16 12:40:00|282.71|280.31|283.52|281.12|283.52|281.12|282.71|280.31|0
1618577100000|2021-04-16 12:45:00|283.38|280.98|282.84|280.44|283.52|281.12|282.43|280.03|0
1618577400000|2021-04-16 12:50:00|282.98|280.58|282.43|280.03|283.11|280.71|282.37|279.97|0
1618577700000|2021-04-16 12:55:00|282.16|279.76|281.62|279.22|282.16|279.76|281.62|279.22|0
1618578000000|2021-04-16 13:00:00|281.89|279.49|281.89|279.49|282.16|279.76|281.69|279.29|0
1618578300000|2021-04-16 13:05:00|282.02|279.62|282.56|280.16|282.7|280.3|281.89|279.49|0
1618578600000|2021-04-16 13:10:00|282.97|280.57|283.51|281.11|283.65|281.25|282.83|280.43|0
1618578900000|2021-04-16 13:15:00|283.65|281.25|281.88|279.48|283.65|281.25|281.75|279.35|0
1618579200000|2021-04-16 13:20:00|282.02|279.62|281.48|279.08|282.56|280.16|281.48|279.08|0
1618579500000|2021-04-16 13:25:00|281.61|279.21|279.59|277.19|282.15|279.75|279.19|276.79|0
1618579800000|2021-04-16 13:30:00|279.05|276.65|283.1|280.7|283.64|281.24|279.05|276.65|0
1618580100000|2021-04-16 13:35:00|283.31|280.91|282.69|280.29|283.31|280.91|281.75|279.35|0
1618580400000|2021-04-16 13:40:00|282.83|280.43|283.37|280.97|283.77|281.37|282.69|280.29|0
1618580700000|2021-04-16 13:45:00|283.5|281.1|283.64|281.24|284.86|282.46|283.5|281.1|0
1618581000000|2021-04-16 13:50:00|283.5|281.1|287.03|284.63|287.03|284.63|283.5|281.1|0
1618581300000|2021-04-16 13:55:00|286.76|284.36|286.89|284.49|287.57|285.17|286.62|284.22|0
1618581600000|2021-04-16 14:00:00|287.03|284.63|285.53|283.13|288.67|286.27|285.53|283.13|0
1618581900000|2021-04-16 14:05:00|285.39|282.99|283.36|280.96|285.8|283.4|282.95|280.55|0
1618582200000|2021-04-16 14:10:00|283.22|280.82|283.9|281.5|284.3|281.9|283.22|280.82|0
1618582500000|2021-04-16 14:15:00|283.76|281.36|282.01|279.61|284.03|281.63|282.01|279.61|0
1618582800000|2021-04-16 14:20:00|282.14|279.74|283.22|280.82|283.35|280.95|281.87|279.47|0
1618583100000|2021-04-16 14:25:00|283.08|280.68|284.98|282.58|284.98|282.58|282.68|280.28|0
1618583400000|2021-04-16 14:30:00|284.44|282.04|285.11|282.71|285.66|283.26|283.49|281.09|0
1618583700000|2021-04-16 14:35:00|285.25|282.85|283.89|281.49|285.79|283.39|283.89|281.49|0
1618584000000|2021-04-16 14:40:00|283.48|281.08|283.35|280.95|284.16|281.76|282.94|280.54|0
1618584300000|2021-04-16 14:45:00|283.75|281.35|282.27|279.87|283.75|281.35|282|279.6|0
1618584600000|2021-04-16 14:50:00|282.4|280|282.8|280.4|283.48|281.08|282.4|280|0
1618584900000|2021-04-16 14:55:00|282.67|280.27|283.75|281.35|283.75|281.35|282.67|280.27|0
1618585200000|2021-04-16 15:00:00|283.34|280.94|283.75|281.35|284.7|282.3|282.94|280.54|0
1618585500000|2021-04-16 15:05:00|283.48|281.08|282.39|279.99|283.75|281.35|281.72|279.32|0
1618585800000|2021-04-16 15:10:00|282.66|280.26|284.01|281.61|284.01|281.61|282.26|279.86|0
1618586100000|2021-04-16 15:15:00|284.29|281.89|283.34|280.94|284.69|282.29|282.53|280.13|0
1618586400000|2021-04-16 15:20:00|283.47|281.07|283.74|281.34|283.88|281.48|282.8|280.4|0
1618586700000|2021-04-16 15:25:00|283.61|281.21|285.37|282.97|285.5|283.1|283.61|281.21|0
1618587000000|2021-04-16 15:30:00|284.96|282.56|284.82|282.42|285.37|282.97|284.41|282.01|0
1618587300000|2021-04-16 15:35:00|284.69|282.29|284.55|282.15|285.23|282.83|284.14|281.74|0
1618587600000|2021-04-16 15:40:00|284.68|282.28|285.36|282.96|286.04|283.64|284.55|282.15|0
1618587900000|2021-04-16 15:45:00|285.23|282.83|284.82|282.42|285.63|283.23|284.41|282.01|0
1618588200000|2021-04-16 15:50:00|284.95|282.55|284.12|281.72|285.22|282.82|283.47|281.07|0
1618588500000|2021-04-16 15:55:00|283.98|281.58|284.66|282.26|285.07|282.67|283.85|281.45|0
1618588800000|2021-04-16 16:00:00|284.52|282.12|283.84|281.44|284.52|282.12|283.44|281.04|0
1618589100000|2021-04-16 16:05:00|283.98|281.58|283.57|281.17|284.52|282.12|283.3|280.9|0
1618589400000|2021-04-16 16:10:00|283.43|281.03|283.16|280.76|283.98|281.58|283.16|280.76|0
1618589700000|2021-04-16 16:15:00|283.03|280.63|283.16|280.76|283.43|281.03|282.76|280.36|0
1618590000000|2021-04-16 16:20:00|283.3|280.9|282.48|280.08|283.43|281.03|282.35|279.95|0
1618590300000|2021-04-16 16:25:00|282.35|279.95|282.62|280.22|282.75|280.35|282.35|279.95|0
1618590600000|2021-04-16 16:30:00|282.75|280.35|282.62|280.22|283.29|280.89|282.35|279.95|0
1618590900000|2021-04-16 16:35:00|282.48|280.08|282.61|280.21|282.88|280.48|282.34|279.94|0
1618591200000|2021-04-16 16:40:00|282.75|280.35|282.34|279.94|282.88|280.48|282.34|279.94|0
1618591500000|2021-04-16 16:45:00|282.48|280.08|282.75|280.35|283.02|280.62|282.07|279.67|0
1618591800000|2021-04-16 16:50:00|282.88|280.48|283.83|281.43|284.51|282.11|282.88|280.48|0
1618592100000|2021-04-16 16:55:00|283.96|281.56|283.55|281.15|284.1|281.7|283.42|281.02|0
1618592400000|2021-04-16 17:00:00|283.69|281.29|284.23|281.83|284.23|281.83|283.55|281.15|0
1618592700000|2021-04-16 17:05:00|284.37|281.97|283.96|281.56|284.5|282.1|283.28|280.88|0
1618593000000|2021-04-16 17:10:00|283.82|281.42|284.23|281.83|284.36|281.96|283.82|281.42|0
1618593300000|2021-04-16 17:15:00|284.36|281.96|283.55|281.15|284.36|281.96|283.41|281.01|0
1618593600000|2021-04-16 17:20:00|283.41|281.01|284.09|281.69|284.09|281.69|283.41|281.01|0
1618593900000|2021-04-16 17:25:00|284.22|281.82|283.82|281.42|284.22|281.82|283.41|281.01|0
1618594200000|2021-04-16 17:30:00|283.68|281.28|283.81|281.41|284.09|281.69|283.54|281.14|0
1618594500000|2021-04-16 17:35:00|284.08|281.68|283.54|281.14|284.08|281.68|283.27|280.87|0
1618594800000|2021-04-16 17:40:00|283.68|281.28|283.13|280.73|283.95|281.55|283.13|280.73|0
1618595100000|2021-04-16 17:45:00|283|280.6|283.4|281|283.67|281.27|282.59|280.19|0
1618595400000|2021-04-16 17:50:00|283.54|281.14|283.81|281.41|283.94|281.54|283.27|280.87|0
1618595700000|2021-04-16 17:55:00|283.67|281.27|284.21|281.81|284.21|281.81|283.67|281.27|0
1618596000000|2021-04-16 18:00:00|284.35|281.95|282.05|279.65|284.62|282.22|282.05|279.65|0
1618596300000|2021-04-16 18:05:00|282.18|279.78|281.91|279.51|282.18|279.78|281.51|279.11|0
1618596600000|2021-04-16 18:10:00|281.78|279.38|281.37|278.97|281.91|279.51|280.7|278.3|0
1618596900000|2021-04-16 18:15:00|281.23|278.83|281.64|279.24|281.64|279.24|280.83|278.43|0
1618597200000|2021-04-16 18:20:00|281.71|279.31|281.1|278.7|282.04|279.64|280.83|278.43|0
1618597500000|2021-04-16 18:25:00|281.23|278.83|281.1|278.7|281.37|278.97|280.69|278.29|0
1618597800000|2021-04-16 18:30:00|280.96|278.56|280.29|277.89|281.1|278.7|280.29|277.89|0
1618598100000|2021-04-16 18:35:00|280.15|277.75|280.69|278.29|280.96|278.56|280.15|277.75|0
1618598400000|2021-04-16 18:40:00|280.55|278.15|280.02|277.62|280.82|278.42|279.75|277.35|0
1618598700000|2021-04-16 18:45:00|280.15|277.75|279.48|277.08|280.42|278.02|279.48|277.08|0
1618599000000|2021-04-16 18:50:00|279.61|277.21|279.07|276.67|279.61|277.21|278.81|276.41|0
1618599300000|2021-04-16 18:55:00|279.21|276.81|279.07|276.67|279.47|277.07|279.07|276.67|0
1618599600000|2021-04-16 19:00:00|278.94|276.54|279.87|277.47|279.87|277.47|278.4|276|0
1618599900000|2021-04-16 19:05:00|279.74|277.34|279.87|277.47|280.01|277.61|279.47|277.07|0
1618600200000|2021-04-16 19:10:00|280.01|277.61|279.33|276.93|280.41|278.01|279.2|276.8|0
1618600500000|2021-04-16 19:15:00|279.6|277.2|279.6|277.2|279.87|277.47|279.2|276.8|0
1618600800000|2021-04-16 19:20:00|279.47|277.07|279.62|277.22|280.42|278.02|278.8|276.4|0
1618601100000|2021-04-16 19:25:00|279.48|277.08|279.62|277.22|280.42|278.02|279.35|276.95|0
1618601400000|2021-04-16 19:30:00|279.48|277.08|279.75|277.35|280.29|277.89|279.48|277.08|0
1618601700000|2021-04-16 19:35:00|279.88|277.48|278.28|275.88|279.88|277.48|278.15|275.75|0
1618602000000|2021-04-16 19:40:00|278.14|275.74|278.94|276.54|279.61|277.21|277.88|275.48|0
1618602300000|2021-04-16 19:45:00|279.08|276.68|279.61|277.21|280.55|278.15|278.94|276.54|0
1618602600000|2021-04-16 19:50:00|278.68|276.28|280.68|278.28|281.08|278.68|277.61|275.21|0
1618602900000|2021-04-16 19:55:00|280.55|278.15|279.73|277.33|281.75|279.35|279.06|276.66|0
1618603200000|2021-04-16 20:00:00|280.13|277.73|280.54|278.14|280.94|278.54|280|277.6|0
1618603500000|2021-04-16 20:05:00|281.07|278.67|281.34|278.94|281.48|279.08|280.8|278.4|0
1618603800000|2021-04-16 20:10:00|281.21|278.81|281.88|279.48|282.15|279.75|280.8|278.4|0
1618815900000|2021-04-19 07:05:00|281.52|279.12|281.65|279.25|281.92|279.52|280.84|278.44|0
1618816200000|2021-04-19 07:10:00|281.52|279.12|280.43|278.03|281.52|279.12|280.43|278.03|0
1618816500000|2021-04-19 07:15:00|280.56|278.16|280.7|278.3|280.97|278.57|280.29|277.89|0
1618816800000|2021-04-19 07:20:00|280.83|278.43|281.1|278.7|281.78|279.38|280.83|278.43|0
1618817100000|2021-04-19 07:25:00|281.24|278.84|281.24|278.84|281.24|278.84|280.83|278.43|0
1618817400000|2021-04-19 07:30:00|281.1|278.7|280.56|278.16|281.24|278.84|280.56|278.16|0
1618817700000|2021-04-19 07:35:00|280.63|278.23|281.1|278.7|281.23|278.83|280.42|278.02|0
1618818000000|2021-04-19 07:40:00|281.23|278.83|281.1|278.7|281.23|278.83|280.96|278.56|0
1618818300000|2021-04-19 07:45:00|281.17|278.77|280.55|278.15|281.37|278.97|280.55|278.15|0
1618818600000|2021-04-19 07:50:00|280.69|278.29|280.42|278.02|280.69|278.29|280.01|277.61|0
1618818900000|2021-04-19 07:55:00|280.28|277.88|280.82|278.42|280.82|278.42|280.28|277.88|0
1618819200000|2021-04-19 08:00:00|280.69|278.29|280.01|277.61|280.69|278.29|279.6|277.2|0
1618819500000|2021-04-19 08:05:00|279.87|277.47|279.33|276.93|279.87|277.47|278.92|276.52|0
1618819800000|2021-04-19 08:10:00|279.19|276.79|278.92|276.52|279.33|276.93|278.92|276.52|0
1618820100000|2021-04-19 08:15:00|279.06|276.66|280.27|277.87|280.27|277.87|279.06|276.66|0
1618820400000|2021-04-19 08:20:00|280.41|278.01|280.14|277.74|280.68|278.28|280.14|277.74|0
1618820700000|2021-04-19 08:25:00|280.27|277.87|280.13|277.73|280.27|277.87|279.73|277.33|0
1618821000000|2021-04-19 08:30:00|280.27|277.87|280.4|278|280.54|278.14|280.13|277.73|0
1618821300000|2021-04-19 08:35:00|280.27|277.87|280.4|278|280.4|278|280.27|277.87|0
1618821600000|2021-04-19 08:40:00|280.27|277.87|280.26|277.86|280.4|278|279.99|277.59|0
1618821900000|2021-04-19 08:45:00|280.13|277.73|279.86|277.46|280.26|277.86|279.72|277.32|0
1618822200000|2021-04-19 08:50:00|279.72|277.32|279.86|277.46|279.99|277.59|279.72|277.32|0
1618822500000|2021-04-19 08:55:00|279.72|277.32|280.26|277.86|280.4|278|279.72|277.32|0
1618822800000|2021-04-19 09:00:00|280.4|278|280.8|278.4|280.8|278.4|280.12|277.72|0
1618823100000|2021-04-19 09:05:00|280.87|278.47|281.21|278.81|281.34|278.94|280.8|278.4|0
1618823400000|2021-04-19 09:10:00|281.34|278.94|280.93|278.53|281.34|278.94|280.66|278.26|0
1618823700000|2021-04-19 09:15:00|281.07|278.67|280.8|278.4|281.2|278.8|280.66|278.26|0
1618824000000|2021-04-19 09:20:00|280.93|278.53|281.06|278.66|281.34|278.94|280.93|278.53|0
1618824300000|2021-04-19 09:25:00|280.93|278.53|281.47|279.07|281.74|279.34|280.93|278.53|0
1618824600000|2021-04-19 09:30:00|281.33|278.93|281.33|278.93|281.47|279.07|281.2|278.8|0
1618824900000|2021-04-19 09:35:00|281.4|279|282.55|280.15|282.56|280.16|281.4|279|0
1618825200000|2021-04-19 09:40:00|282.69|280.29|282.28|279.88|282.83|280.43|282.28|279.88|0
1618825500000|2021-04-19 09:45:00|282.15|279.75|282.01|279.61|282.55|280.15|281.87|279.47|0
1618825800000|2021-04-19 09:50:00|281.87|279.47|281.73|279.33|282.14|279.74|281.73|279.33|0
1618826100000|2021-04-19 09:55:00|281.87|279.47|281.73|279.33|282.14|279.74|281.67|279.27|0
1618826400000|2021-04-19 10:00:00|281.87|279.47|282.14|279.74|282.14|279.74|281.73|279.33|0
1618826700000|2021-04-19 10:05:00|282|279.6|281.59|279.19|282|279.6|281.59|279.19|0
1618827000000|2021-04-19 10:10:00|281.46|279.06|281.32|278.92|281.46|279.06|281.05|278.65|0
1618827300000|2021-04-19 10:15:00|281.39|278.99|281.05|278.65|281.39|278.99|280.91|278.51|0
1618827600000|2021-04-19 10:20:00|280.91|278.51|281.45|279.05|281.72|279.32|280.91|278.51|0
1618827900000|2021-04-19 10:25:00|281.59|279.19|281.18|278.78|281.86|279.46|281.18|278.78|0
1618828200000|2021-04-19 10:30:00|281.32|278.92|281.31|278.91|281.59|279.19|281.18|278.78|0
1618828500000|2021-04-19 10:35:00|281.45|279.05|282.06|279.66|282.26|279.86|281.31|278.91|0
1618828800000|2021-04-19 10:40:00|281.99|279.59|284.31|281.91|284.31|281.91|281.99|279.59|0
1618829100000|2021-04-19 10:45:00|284.44|282.04|284.31|281.91|284.99|282.59|284.17|281.77|0
1618829400000|2021-04-19 10:50:00|284.17|281.77|283.62|281.22|284.17|281.77|283.62|281.22|0
1618829700000|2021-04-19 10:55:00|283.49|281.09|283.21|280.81|284.03|281.63|283.21|280.81|0
1618830000000|2021-04-19 11:00:00|283.07|280.67|283.21|280.81|283.76|281.36|282.94|280.54|0
1618830300000|2021-04-19 11:05:00|283.35|280.95|283.07|280.67|283.35|280.95|282.94|280.54|0
1618830600000|2021-04-19 11:10:00|283.21|280.81|282.25|279.85|283.21|280.81|282.25|279.85|0
1618830900000|2021-04-19 11:15:00|282.12|279.72|282.8|280.4|282.93|280.53|281.98|279.58|0
1618831200000|2021-04-19 11:20:00|282.66|280.26|283.89|281.49|283.89|281.49|282.39|279.99|0
1618831500000|2021-04-19 11:25:00|284.02|281.62|283.75|281.35|284.16|281.76|283.2|280.8|0
1618831800000|2021-04-19 11:30:00|284.02|281.62|283.75|281.35|284.02|281.62|283.61|281.21|0
1618832100000|2021-04-19 11:35:00|283.61|281.21|283.33|280.93|283.61|281.21|283.06|280.66|0
1618832400000|2021-04-19 11:40:00|283.27|280.87|283.61|281.21|283.88|281.48|283.2|280.8|0
1618832700000|2021-04-19 11:45:00|283.74|281.34|283.47|281.07|284.01|281.61|283.19|280.79|0
1618833000000|2021-04-19 11:50:00|283.6|281.2|284.01|281.61|284.15|281.75|283.33|280.93|0
1618833300000|2021-04-19 11:55:00|284.08|281.68|283.74|281.34|284.08|281.68|283.46|281.06|0
1618833600000|2021-04-19 12:00:00|283.87|281.47|284.01|281.61|284.42|282.02|283.6|281.2|0
1618833900000|2021-04-19 12:05:00|283.87|281.47|283.87|281.47|284.01|281.61|283.6|281.2|0
1618834200000|2021-04-19 12:10:00|283.73|281.33|283.87|281.47|284.01|281.61|283.73|281.33|0
1618834500000|2021-04-19 12:15:00|284.01|281.61|283.05|280.65|284.42|282.02|283.05|280.65|0
1618834800000|2021-04-19 12:20:00|283.19|280.79|283.59|281.19|284|281.6|283.19|280.79|0
1618835100000|2021-04-19 12:25:00|283.46|281.06|283.45|281.05|283.73|281.33|283.32|280.92|0
1618835400000|2021-04-19 12:30:00|283.59|281.19|283.59|281.19|284|281.6|283.45|281.05|0
1618835700000|2021-04-19 12:35:00|283.45|281.05|283.72|281.32|284|281.6|283.04|280.64|0
1618836000000|2021-04-19 12:40:00|283.59|281.19|283.18|280.78|283.72|281.32|283.04|280.64|0
1618836300000|2021-04-19 12:45:00|283.31|280.91|282.63|280.23|283.45|281.05|282.49|280.09|0
1618836600000|2021-04-19 12:50:00|282.49|280.09|282.36|279.96|282.49|280.09|281.95|279.55|0
1618836900000|2021-04-19 12:55:00|282.49|280.09|282.36|279.96|282.49|280.09|282.08|279.68|0
1618837200000|2021-04-19 13:00:00|282.22|279.82|282.35|279.95|282.63|280.23|281.67|279.27|0
1618837500000|2021-04-19 13:05:00|282.49|280.09|282.9|280.5|283.17|280.77|282.08|279.68|0
1618837800000|2021-04-19 13:10:00|283.03|280.63|284.12|281.72|284.26|281.86|282.9|280.5|0
1618838100000|2021-04-19 13:15:00|284.26|281.86|283.71|281.31|284.67|282.27|283.71|281.31|0
1618838400000|2021-04-19 13:20:00|283.85|281.45|283.44|281.04|284.39|281.99|283.3|280.9|0
1618838700000|2021-04-19 13:25:00|283.3|280.9|283.16|280.76|283.44|281.04|282.75|280.35|0
1618839000000|2021-04-19 13:30:00|282.75|280.35|281.66|279.26|283.3|280.9|280.71|278.31|0
1618839300000|2021-04-19 13:35:00|281.8|279.4|282.75|280.35|282.89|280.49|281.26|278.86|0
1618839600000|2021-04-19 13:40:00|283.03|280.63|282.34|279.94|283.3|280.9|282.07|279.67|0
1618839900000|2021-04-19 13:45:00|282.07|279.67|281.8|279.4|282.48|280.08|281.4|279|0
1618840200000|2021-04-19 13:50:00|281.67|279.27|281.93|279.53|282.48|280.08|281.53|279.13|0
1618840500000|2021-04-19 13:55:00|281.8|279.4|282.07|279.67|282.2|279.8|281.39|278.99|0
1618840800000|2021-04-19 14:00:00|281.93|279.53|286.57|284.17|286.84|284.44|281.8|279.4|0
1618841100000|2021-04-19 14:05:00|286.71|284.31|287.45|285.05|290.29|287.89|286.16|283.76|0
1618841400000|2021-04-19 14:10:00|287.73|285.33|290.12|287.72|290.53|288.13|287.68|285.28|0
1618841700000|2021-04-19 14:15:00|290.4|288|289.02|286.62|291.64|289.24|288.61|286.21|0
1618842000000|2021-04-19 14:20:00|288.88|286.48|286.7|284.3|288.88|286.48|286.3|283.9|0
1618842300000|2021-04-19 14:25:00|286.56|284.16|287.38|284.98|287.52|285.12|286.42|284.02|0
1618842600000|2021-04-19 14:30:00|287.52|285.12|286.83|284.43|287.52|285.12|286.28|283.88|0
1618842900000|2021-04-19 14:35:00|286.69|284.29|286.69|284.29|287.1|284.7|286.28|283.88|0
1618843200000|2021-04-19 14:40:00|286.83|284.43|290.12|287.72|290.54|288.14|286.69|284.29|0
1618843500000|2021-04-19 14:45:00|290.26|287.86|293.72|291.32|295.25|292.85|290.26|287.86|0
1618843800000|2021-04-19 14:50:00|293.58|291.18|290.12|287.72|294.14|291.74|289.71|287.31|0
1618844100000|2021-04-19 14:55:00|290.39|287.99|289.98|287.58|290.81|288.41|289.29|286.89|0
1618844400000|2021-04-19 15:00:00|289.78|287.38|291.22|288.82|291.22|288.82|289.29|286.89|0
1618844700000|2021-04-19 15:05:00|291.5|289.1|289.84|287.44|292.47|290.07|288.88|286.48|0
1618845000000|2021-04-19 15:10:00|289.7|287.3|289.29|286.89|291.36|288.96|289.29|286.89|0
1618845300000|2021-04-19 15:15:00|289.15|286.75|288.46|286.06|290.53|288.13|288.05|285.65|0
1618845600000|2021-04-19 15:20:00|288.6|286.2|290.39|287.99|290.66|288.26|288.19|285.79|0
1618845900000|2021-04-19 15:25:00|290.52|288.12|288.18|285.78|291.08|288.68|287.91|285.51|0
1618846200000|2021-04-19 15:30:00|288.05|285.65|290.24|287.84|291.07|288.67|288.05|285.65|0
1618846500000|2021-04-19 15:35:00|290.38|287.98|291.35|288.95|291.49|289.09|290.11|287.71|0
1618846800000|2021-04-19 15:40:00|291.21|288.81|294.54|292.14|294.54|292.14|289.97|287.57|0
1618847100000|2021-04-19 15:45:00|294.68|292.28|292.73|290.33|296.07|293.67|291.9|289.5|0
1618847400000|2021-04-19 15:50:00|292.59|290.19|290.24|287.84|292.59|290.19|289.82|287.42|0
1618847700000|2021-04-19 15:55:00|290.51|288.11|292.59|290.19|293.14|290.74|290.38|287.98|0
1618848000000|2021-04-19 16:00:00|293.14|290.74|294.95|292.55|295.23|292.83|291.76|289.36|0
1618848300000|2021-04-19 16:05:00|294.81|292.41|291.89|289.49|295.65|293.25|291.61|289.21|0
1618848600000|2021-04-19 16:10:00|291.75|289.35|293.14|290.74|293.41|291.01|290.92|288.52|0
1618848900000|2021-04-19 16:15:00|292.72|290.32|291.2|288.8|292.72|290.32|290.92|288.52|0
1618849200000|2021-04-19 16:20:00|291.33|288.93|292.02|289.62|292.3|289.9|290.51|288.11|0
1618849500000|2021-04-19 16:25:00|292.44|290.04|294.24|291.84|295.92|293.52|292.16|289.76|0
1618849800000|2021-04-19 16:30:00|294.38|291.98|295.64|293.24|296.47|294.07|293.83|291.43|0
1618850100000|2021-04-19 16:35:00|295.78|293.38|298.62|296.22|298.62|296.22|294.61|292.21|0
1618850400000|2021-04-19 16:40:00|298.76|296.36|300.36|297.96|301.9|299.5|298.76|296.36|0
1618850700000|2021-04-19 16:45:00|300.78|298.38|299.52|297.12|301.9|299.5|298.97|296.57|0
1618851000000|2021-04-19 16:50:00|299.8|297.4|299.52|297.12|300.22|297.82|298.41|296.01|0
1618851300000|2021-04-19 16:55:00|299.8|297.4|299.52|297.12|300.64|298.24|299.24|296.84|0
1618851600000|2021-04-19 17:00:00|299.66|297.26|297.57|295.17|300.5|298.1|297.43|295.03|0
1618851900000|2021-04-19 17:05:00|297.71|295.31|298.68|296.28|298.82|296.42|296.88|294.48|0
1618852200000|2021-04-19 17:10:00|298.82|296.42|296.6|294.2|298.82|296.42|296.46|294.06|0
1618852500000|2021-04-19 17:15:00|296.46|294.06|296.18|293.78|296.6|294.2|295.63|293.23|0
1618852800000|2021-04-19 17:20:00|296.05|293.65|295.27|292.87|296.18|293.78|294.71|292.31|0
1618853100000|2021-04-19 17:25:00|295.41|293.01|295.82|293.42|296.38|293.98|294.71|292.31|0
1618853400000|2021-04-19 17:30:00|295.96|293.56|295.26|292.86|297.07|294.67|294.85|292.45|0
1618853700000|2021-04-19 17:35:00|295.4|293|293.88|291.48|295.4|293|293.47|291.07|0
1618854000000|2021-04-19 17:40:00|293.74|291.34|294.98|292.58|295.26|292.86|293.74|291.34|0
1618854300000|2021-04-19 17:45:00|295.12|292.72|294.98|292.58|295.82|293.42|294.57|292.17|0
1618854600000|2021-04-19 17:50:00|295.12|292.72|295.95|293.55|296.51|294.11|294.57|292.17|0
1618854900000|2021-04-19 17:55:00|295.81|293.41|295.53|293.13|296.23|293.83|294.57|292.17|0
1618855200000|2021-04-19 18:00:00|295.67|293.27|295.95|293.55|296.64|294.24|295.12|292.72|0
1618855500000|2021-04-19 18:05:00|295.81|293.41|296.92|294.52|297.2|294.8|294.56|292.16|0
1618855800000|2021-04-19 18:10:00|296.78|294.38|295.53|293.13|296.92|294.52|295.25|292.85|0
1618856100000|2021-04-19 18:15:00|295.39|292.99|294.7|292.3|295.53|293.13|294.42|292.02|0
1618856400000|2021-04-19 18:20:00|294.83|292.43|293.59|291.19|295.53|293.13|293.45|291.05|0
1618856700000|2021-04-19 18:25:00|293.73|291.33|293.73|291.33|294|291.6|293.45|291.05|0
1618857000000|2021-04-19 18:30:00|293.86|291.46|294.55|292.15|294.97|292.57|293.59|291.19|0
1618857300000|2021-04-19 18:35:00|294.69|292.29|296.77|294.37|297.33|294.93|294.69|292.29|0
1618857600000|2021-04-19 18:40:00|296.63|294.23|295.38|292.98|297.19|294.79|294.55|292.15|0
1618857900000|2021-04-19 18:45:00|295.24|292.84|293.53|291.13|296.07|293.67|293.39|290.99|0
1618858200000|2021-04-19 18:50:00|293.67|291.27|293.39|290.99|294.22|291.82|293.25|290.85|0
1618858500000|2021-04-19 18:55:00|293.25|290.85|293.11|290.71|293.53|291.13|293.11|290.71|0
1618858800000|2021-04-19 19:00:00|293.25|290.85|293.52|291.12|294.35|291.95|293.11|290.71|0
1618859100000|2021-04-19 19:05:00|293.39|290.99|293.94|291.54|293.94|291.54|292.56|290.16|0
1618859400000|2021-04-19 19:10:00|294.01|291.61|295.74|293.34|296.29|293.89|293.25|290.85|0
1618859700000|2021-04-19 19:15:00|295.6|293.2|296.71|294.31|296.99|294.59|295.04|292.64|0
1618860000000|2021-04-19 19:20:00|296.57|294.17|296.85|294.45|297.68|295.28|295.87|293.47|0
1618860300000|2021-04-19 19:25:00|297.12|294.72|297.12|294.72|297.68|295.28|296.43|294.03|0
1618860600000|2021-04-19 19:30:00|297.54|295.14|296.84|294.44|298.24|295.84|296.43|294.03|0
1618860900000|2021-04-19 19:35:00|296.98|294.58|295.73|293.33|297.4|295|295.73|293.33|0
1618861200000|2021-04-19 19:40:00|295.87|293.47|294.34|291.94|296.15|293.75|293.79|291.39|0
1618861500000|2021-04-19 19:45:00|294.2|291.8|296.42|294.02|296.98|294.58|293.93|291.53|0
1618861800000|2021-04-19 19:50:00|296.7|294.3|295.72|293.32|297.12|294.72|295.17|292.77|0
1618862100000|2021-04-19 19:55:00|295.86|293.46|291.95|289.55|296.14|293.74|291.95|289.55|0
1618862400000|2021-04-19 20:00:00|290.84|288.44|291.67|289.27|291.94|289.54|290.84|288.44|0
1618862700000|2021-04-19 20:05:00|291.53|289.13|291.12|288.72|291.81|289.41|290.84|288.44|0
1618863000000|2021-04-19 20:10:00|290.98|288.58|290.64|288.24|291.12|288.72|290.5|288.1|0
1618863300000|2021-04-19 20:15:00|290.92|288.12|290.68|287.88|291.02|288.22|290.64|287.84|0
1618863600000|2021-04-19 20:20:00|290.78|287.98|291.2|288.4|291.2|288.4|290.68|287.88|0
1618863900000|2021-04-19 20:25:00|291.16|288.36|291.2|288.4|291.2|288.4|291.06|288.26|0
1618864200000|2021-04-19 20:30:00|291.38|288.58|291.79|288.99|292.07|289.27|291.38|288.58|0
1618864500000|2021-04-19 20:35:00|291.93|289.13|290.96|288.16|291.93|289.13|290.96|288.16|0
1618864800000|2021-04-19 20:40:00|290.83|288.03|291.1|288.3|291.1|288.3|290.69|287.89|0
1618865100000|2021-04-19 20:45:00|291.24|288.44|291.24|288.44|291.51|288.71|291.1|288.3|0
1618865400000|2021-04-19 20:50:00|291.37|288.57|291.37|288.57|291.65|288.85|291.24|288.44|0
1618865700000|2021-04-19 20:55:00|291.51|288.71|291.78|288.98|292.2|289.4|291.51|288.71|0
1618866000000|2021-04-19 21:00:00|291.52|288.72|291.5|288.7|291.52|288.72|291.2|288.4|0
1618866300000|2021-04-19 21:05:00|291.42|288.62|291.44|288.64|291.52|288.72|291.42|288.62|0
1618866600000|2021-04-19 21:10:00|291.42|288.62|291.48|288.68|291.48|288.68|291.42|288.62|0
1618866900000|2021-04-19 21:15:00|291.51|288.71|291.56|288.76|291.71|288.91|291.5|288.7|0
1618867200000|2021-04-19 21:20:00|291.6|288.8|291.5|288.7|291.66|288.86|291.45|288.65|0
1618867500000|2021-04-19 21:25:00|291.47|288.67|291.59|288.79|291.66|288.86|291.45|288.65|0
1618867800000|2021-04-19 21:30:00|291.57|288.77|291.63|288.83|291.63|288.83|291.49|288.69|0
1618868100000|2021-04-19 21:35:00|291.65|288.85|291.67|288.87|291.67|288.87|291.65|288.85|0
1618868400000|2021-04-19 21:40:00|291.65|288.85|291.65|288.85|291.65|288.85|291.65|288.85|0
1618868700000|2021-04-19 21:45:00|291.67|288.87|291.59|288.79|291.67|288.87|291.59|288.79|0
1618869000000|2021-04-19 21:50:00|291.61|288.81|291.65|288.85|291.65|288.85|291.59|288.79|0
1618869300000|2021-04-19 21:55:00|291.62|288.82|291.74|288.94|291.74|288.94|291.44|288.64|0
1618869600000|2021-04-19 22:00:00|291.21|288.41|291.42|288.62|291.63|288.83|291|288.2|0
1618869900000|2021-04-19 22:05:00|291.55|288.75|291.83|289.03|291.97|289.17|291.55|288.75|0
1618870200000|2021-04-19 22:10:00|291.69|288.89|291.41|288.61|291.69|288.89|291.28|288.48|0
1618870500000|2021-04-19 22:15:00|291.28|288.48|291.14|288.34|291.28|288.48|291|288.2|0
1618870800000|2021-04-19 22:20:00|291|288.2|290.86|288.06|291.14|288.34|290.86|288.06|0
1618871100000|2021-04-19 22:25:00|290.72|287.92|290.58|287.78|290.79|287.99|290.58|287.78|0
1618871400000|2021-04-19 22:30:00|290.45|287.65|289.89|287.09|290.45|287.65|289.89|287.09|0
1618871700000|2021-04-19 22:35:00|290.03|287.23|290.3|287.5|290.31|287.51|290.03|287.23|0
1618872000000|2021-04-19 22:40:00|290.17|287.37|289.89|287.09|290.17|287.37|289.89|287.09|0
1618872300000|2021-04-19 22:45:00|289.75|286.95|289.89|287.09|290.03|287.23|289.75|286.95|0
1618872600000|2021-04-19 22:50:00|290.03|287.23|290.16|287.36|290.16|287.36|290.03|287.23|0
1618872900000|2021-04-19 22:55:00|290.3|287.5|290.02|287.22|290.3|287.5|289.89|287.09|0
1618873200000|2021-04-19 23:00:00|289.89|287.09|290.02|287.22|290.02|287.22|289.88|287.08|0
1618873500000|2021-04-19 23:05:00|289.88|287.08|290.16|287.36|290.16|287.36|289.88|287.08|0
1618873800000|2021-04-19 23:10:00|290.02|287.22|290.16|287.36|290.16|287.36|290.02|287.22|0
1618874100000|2021-04-19 23:15:00|290.09|287.29|290.43|287.63|290.57|287.77|290.09|287.29|0
1618874400000|2021-04-19 23:20:00|290.29|287.49|290.43|287.63|290.43|287.63|290.29|287.49|0
1618875000000|2021-04-19 23:30:00|290.29|287.49|291.25|288.45|291.25|288.45|290.29|287.49|0
1618875300000|2021-04-19 23:35:00|291.11|288.31|290.29|287.49|291.25|288.45|290.29|287.49|0
1618875600000|2021-04-19 23:40:00|290.15|287.35|289.73|286.93|290.15|287.35|289.6|286.8|0
1618875900000|2021-04-19 23:45:00|289.6|286.8|288.36|285.56|289.73|286.93|288.36|285.56|0
1618876200000|2021-04-19 23:50:00|288.5|285.7|288.77|285.97|289.05|286.25|288.36|285.56|0
1618876500000|2021-04-19 23:55:00|288.63|285.83|288.63|285.83|288.77|285.97|288.5|285.7|0
1618876800000|2021-04-20 00:00:00|288.09|285.29|288.36|285.56|288.91|286.11|287.95|285.15|0
1618877100000|2021-04-20 00:05:00|288.22|285.42|288.08|285.28|288.36|285.56|287.81|285.01|0
1618877400000|2021-04-20 00:10:00|288.02|285.22|288.08|285.28|288.49|285.69|287.67|284.87|0
1618877700000|2021-04-20 00:15:00|288.02|285.22|288.49|285.69|288.76|285.96|287.94|285.14|0
1618878000000|2021-04-20 00:20:00|288.63|285.83|288.62|285.82|289.17|286.37|288.49|285.69|0
1618878300000|2021-04-20 00:25:00|288.49|285.69|288.62|285.82|288.76|285.96|288.49|285.69|0
1618878600000|2021-04-20 00:30:00|288.76|285.96|287.94|285.14|288.76|285.96|287.66|284.86|0
1618878900000|2021-04-20 00:35:00|288.07|285.27|288.35|285.55|288.62|285.82|288.07|285.27|0
1618879200000|2021-04-20 00:40:00|288.48|285.68|288.48|285.68|288.62|285.82|288.34|285.54|0
1618879500000|2021-04-20 00:45:00|288.62|285.82|288.62|285.82|288.75|285.95|288.48|285.68|0
1618879800000|2021-04-20 00:50:00|288.48|285.68|289.16|286.36|289.3|286.5|288.48|285.68|0
1618880100000|2021-04-20 00:55:00|289.3|286.5|289.3|286.5|289.57|286.77|289.03|286.23|0
1618880400000|2021-04-20 01:00:00|289.44|286.64|289.16|286.36|289.57|286.77|288.89|286.09|0
1618880700000|2021-04-20 01:05:00|289.02|286.22|289.57|286.77|289.71|286.91|288.82|286.02|0
1618881000000|2021-04-20 01:10:00|289.43|286.63|288.88|286.08|289.43|286.63|288.75|285.95|0
1618881300000|2021-04-20 01:15:00|288.75|285.95|288.74|285.94|288.75|285.95|287.65|284.85|0
1618881600000|2021-04-20 01:20:00|288.61|285.81|288.74|285.94|288.74|285.94|288.2|285.4|0
1618881900000|2021-04-20 01:25:00|288.61|285.81|288.19|285.39|288.74|285.94|287.92|285.12|0
1618882200000|2021-04-20 01:30:00|288.33|285.53|288.05|285.25|288.33|285.53|287.24|284.44|0
1618882500000|2021-04-20 01:35:00|288.19|285.39|288.74|285.94|288.74|285.94|287.85|285.05|0
1618882800000|2021-04-20 01:40:00|288.87|286.07|289.15|286.35|289.56|286.76|288.74|285.94|0
1618883100000|2021-04-20 01:45:00|289.28|286.48|288.05|285.25|289.28|286.48|287.91|285.11|0
1618883400000|2021-04-20 01:50:00|287.91|285.11|287.23|284.43|288.19|285.39|286.96|284.16|0
1618883700000|2021-04-20 01:55:00|287.37|284.57|287.64|284.84|287.77|284.97|286.96|284.16|0
1618884000000|2021-04-20 02:00:00|287.91|285.11|288.05|285.25|288.18|285.38|287.64|284.84|0
1618884300000|2021-04-20 02:05:00|287.91|285.11|287.63|284.83|288.46|285.66|287.63|284.83|0
1618884600000|2021-04-20 02:10:00|287.77|284.97|287.5|284.7|287.77|284.97|287.36|284.56|0
1618884900000|2021-04-20 02:15:00|287.63|284.83|287.49|284.69|287.77|284.97|287.22|284.42|0
1618885200000|2021-04-20 02:20:00|287.63|284.83|287.08|284.28|287.63|284.83|287.08|284.28|0
1618885500000|2021-04-20 02:25:00|287.22|284.42|287.22|284.42|287.36|284.56|287.08|284.28|0
1618885800000|2021-04-20 02:30:00|287.35|284.55|287.97|285.17|288.17|285.37|287.22|284.42|0
1618886100000|2021-04-20 02:35:00|288.04|285.24|287.97|285.17|288.04|285.24|287.56|284.76|0
1618886400000|2021-04-20 02:40:00|288.03|285.23|287.62|284.82|288.31|285.51|287.62|284.82|0
1618886700000|2021-04-20 02:45:00|287.76|284.96|287.62|284.82|288.03|285.23|287.48|284.68|0
1618887000000|2021-04-20 02:50:00|287.76|284.96|287.89|285.09|288.17|285.37|287.62|284.82|0
1618887300000|2021-04-20 02:55:00|288.03|285.23|287.75|284.95|288.03|285.23|287.75|284.95|0
1618887600000|2021-04-20 03:00:00|287.89|285.09|287.34|284.54|287.89|285.09|287.34|284.54|0
1618887900000|2021-04-20 03:05:00|287.62|284.82|287.2|284.4|287.62|284.82|287.2|284.4|0
1618888200000|2021-04-20 03:10:00|287.07|284.27|286.66|283.86|287.14|284.34|286.11|283.31|0
1618888500000|2021-04-20 03:15:00|286.79|283.99|286.66|283.86|286.79|283.99|286.52|283.72|0
1618888800000|2021-04-20 03:20:00|286.52|283.72|286.52|283.72|286.79|283.99|286.25|283.45|0
1618889100000|2021-04-20 03:25:00|286.65|283.85|286.24|283.44|286.65|283.85|286.11|283.31|0
1618889400000|2021-04-20 03:30:00|286.38|283.58|286.38|283.58|286.52|283.72|286.24|283.44|0
1618889700000|2021-04-20 03:35:00|286.51|283.71|286.65|283.85|286.65|283.85|286.24|283.44|0
1618890000000|2021-04-20 03:40:00|286.51|283.71|286.92|284.12|286.92|284.12|286.51|283.71|0
1618890300000|2021-04-20 03:45:00|287.06|284.26|286.78|283.98|287.19|284.39|286.78|283.98|0
1618890600000|2021-04-20 03:50:00|286.65|283.85|286.64|283.84|286.65|283.85|286.51|283.71|0
1618890900000|2021-04-20 03:55:00|286.78|283.98|287.32|284.52|287.46|284.66|286.64|283.84|0
1618891200000|2021-04-20 04:00:00|287.46|284.66|287.73|284.93|287.73|284.93|287.32|284.52|0
1618891500000|2021-04-20 04:05:00|287.87|285.07|287.59|284.79|287.87|285.07|287.46|284.66|0
1618891800000|2021-04-20 04:10:00|287.53|284.73|287.87|285.07|287.87|285.07|287.46|284.66|0
1618892100000|2021-04-20 04:15:00|287.73|284.93|287.59|284.79|287.87|285.07|287.59|284.79|0
1618892400000|2021-04-20 04:20:00|287.73|284.93|287.73|284.93|288|285.2|287.59|284.79|0
1618892700000|2021-04-20 04:25:00|287.86|285.06|287.86|285.06|288.41|285.61|287.86|285.06|0
1618893000000|2021-04-20 04:30:00|287.59|284.79|287.59|284.79|287.72|284.92|287.59|284.79|0
1618893300000|2021-04-20 04:35:00|287.72|284.92|287.72|284.92|287.72|284.92|287.45|284.65|0
1618893600000|2021-04-20 04:40:00|287.86|285.06|287.72|284.92|287.86|285.06|287.52|284.72|0
1618893900000|2021-04-20 04:45:00|287.86|285.06|287.86|285.06|287.99|285.19|287.72|284.92|0
1618894200000|2021-04-20 04:50:00|287.72|284.92|287.72|284.92|287.85|285.05|287.44|284.64|0
1618894500000|2021-04-20 04:55:00|287.58|284.78|287.58|284.78|287.72|284.92|287.31|284.51|0
1618894800000|2021-04-20 05:00:00|287.72|284.92|287.03|284.23|287.72|284.92|286.76|283.96|0
1618895100000|2021-04-20 05:05:00|286.89|284.09|287.17|284.37|287.17|284.37|286.76|283.96|0
1618895400000|2021-04-20 05:10:00|287.3|284.5|287.44|284.64|287.57|284.77|287.03|284.23|0
1618895700000|2021-04-20 05:15:00|287.57|284.77|287.16|284.36|287.57|284.77|287.03|284.23|0
1618896000000|2021-04-20 05:20:00|287.3|284.5|287.3|284.5|287.3|284.5|286.62|283.82|0
1618896300000|2021-04-20 05:25:00|287.5|284.7|286.89|284.09|287.71|284.91|286.75|283.95|0
1618896600000|2021-04-20 05:30:00|286.75|283.95|286.61|283.81|287.02|284.22|286.48|283.68|0
1618896900000|2021-04-20 05:35:00|286.68|283.88|286.75|283.95|287.16|284.36|286.68|283.88|0
1618897200000|2021-04-20 05:40:00|286.88|284.08|287.15|284.35|287.29|284.49|286.61|283.81|0
1618897500000|2021-04-20 05:45:00|287.02|284.22|287.29|284.49|287.43|284.63|287.02|284.22|0
1618897800000|2021-04-20 05:50:00|287.15|284.35|287.42|284.62|287.43|284.63|287.02|284.22|0
1618898100000|2021-04-20 05:55:00|287.29|284.49|286.33|283.53|287.7|284.9|286.33|283.53|0
1618898400000|2021-04-20 06:00:00|286.27|283.47|286.74|283.94|286.74|283.94|285.65|282.85|0
1618898700000|2021-04-20 06:05:00|286.6|283.8|287.15|284.35|287.56|284.76|286.33|283.53|0
1618899000000|2021-04-20 06:10:00|287.28|284.48|286.74|283.94|287.28|284.48|286.6|283.8|0
1618899300000|2021-04-20 06:15:00|286.6|283.8|287.14|284.34|287.55|284.75|286.46|283.66|0
1618899600000|2021-04-20 06:20:00|287.01|284.21|287.69|284.89|287.69|284.89|286.87|284.07|0
1618899900000|2021-04-20 06:25:00|287.76|284.96|287.55|284.75|287.96|285.16|287.41|284.61|0
1618900200000|2021-04-20 06:30:00|287.62|284.82|287.96|285.16|288.1|285.3|287.55|284.75|0
1618900500000|2021-04-20 06:35:00|287.82|285.02|287.82|285.02|287.96|285.16|287.41|284.61|0
1618900800000|2021-04-20 06:40:00|287.68|284.88|288.64|285.84|288.64|285.84|287.68|284.88|0
1618901100000|2021-04-20 06:45:00|288.5|285.7|288.91|286.11|288.91|286.11|288.5|285.7|0
1618901400000|2021-04-20 06:50:00|289.05|286.25|288.91|286.11|289.32|286.52|288.64|285.84|0
1618901700000|2021-04-20 06:55:00|288.77|285.97|289.05|286.25|289.18|286.38|288.64|285.84|0
1618902000000|2021-04-20 07:00:00|288.91|286.11|289.71|286.91|289.99|287.19|288.22|285.42|0
1618902300000|2021-04-20 07:05:00|289.38|286.98|288.55|286.15|289.51|287.11|288.55|286.15|0
1618902600000|2021-04-20 07:10:00|288.42|286.02|289.24|286.84|289.24|286.84|288.15|285.75|0
1618902900000|2021-04-20 07:15:00|288.96|286.56|288.41|286.01|289.24|286.84|288.28|285.88|0
1618903200000|2021-04-20 07:20:00|288.35|285.95|287.59|285.19|288.41|286.01|287.46|285.06|0
1618903500000|2021-04-20 07:25:00|287.73|285.33|288.82|286.42|288.96|286.56|287.73|285.33|0
1618903800000|2021-04-20 07:30:00|288.89|286.49|288.41|286.01|289.37|286.97|288.41|286.01|0
1618904100000|2021-04-20 07:35:00|288.62|286.22|288.41|286.01|288.96|286.56|288.14|285.74|0
1618904400000|2021-04-20 07:40:00|288.54|286.14|288.68|286.28|288.82|286.42|288.41|286.01|0
1618904700000|2021-04-20 07:45:00|288.54|286.14|288.27|285.87|289.09|286.69|288|285.6|0
1618905000000|2021-04-20 07:50:00|288.54|286.14|288.4|286|288.81|286.41|288.13|285.73|0
1618905300000|2021-04-20 07:55:00|288.54|286.14|290.04|287.64|290.18|287.78|288.47|286.07|0
1618905600000|2021-04-20 08:00:00|289.91|287.51|290.86|288.46|291.14|288.74|289.63|287.23|0
1618905900000|2021-04-20 08:05:00|291|288.6|291.27|288.87|291.41|289.01|290.39|287.99|0
1618906200000|2021-04-20 08:10:00|291.55|289.15|291.27|288.87|292.1|289.7|290.72|288.32|0
1618906500000|2021-04-20 08:15:00|291|288.6|290.58|288.18|291.82|289.42|290.58|288.18|0
1618906800000|2021-04-20 08:20:00|290.72|288.32|290.31|287.91|291.13|288.73|290.17|287.77|0
1618907100000|2021-04-20 08:25:00|290.17|287.77|291.27|288.87|291.27|288.87|289.9|287.5|0
1618907400000|2021-04-20 08:30:00|291.41|289.01|291.54|289.14|292.09|289.69|291.27|288.87|0
1618907700000|2021-04-20 08:35:00|291.4|289|292.78|290.38|292.78|290.38|291.27|288.87|0
1618908000000|2021-04-20 08:40:00|292.64|290.24|293.33|290.93|293.33|290.93|292.09|289.69|0
1618908300000|2021-04-20 08:45:00|293.47|291.07|292.36|289.96|293.88|291.48|292.22|289.82|0
1618908600000|2021-04-20 08:50:00|292.22|289.82|292.77|290.37|292.77|290.37|291.81|289.41|0
1618908900000|2021-04-20 08:55:00|292.91|290.51|293.19|290.79|293.81|291.41|292.91|290.51|0
1618909200000|2021-04-20 09:00:00|293.32|290.92|293.18|290.78|293.6|291.2|292.91|290.51|0
1618909500000|2021-04-20 09:05:00|293.12|290.72|294.29|291.89|294.43|292.03|293.12|290.72|0
1618909800000|2021-04-20 09:10:00|294.15|291.75|293.6|291.2|294.29|291.89|293.46|291.06|0
1618910100000|2021-04-20 09:15:00|293.73|291.33|294.98|292.58|294.98|292.58|293.73|291.33|0
1618910400000|2021-04-20 09:20:00|295.12|292.72|295.25|292.85|295.53|293.13|294.01|291.61|0
1618910700000|2021-04-20 09:25:00|295.53|293.13|297.25|294.85|297.67|295.27|295.37|292.97|0
1618911000000|2021-04-20 09:30:00|297.39|294.99|299.14|296.74|300.12|297.72|297.39|294.99|0
1618911300000|2021-04-20 09:35:00|299|296.6|300.58|298.18|301.59|299.19|298.47|296.07|0
1618911600000|2021-04-20 09:40:00|300.44|298.04|300.86|298.46|302.4|300|300.44|298.04|0
1618911900000|2021-04-20 09:45:00|301.14|298.74|302.68|300.28|303.95|301.55|301|298.6|0
1618912200000|2021-04-20 09:50:00|302.82|300.42|301.84|299.44|302.82|300.42|301.42|299.02|0
1618912500000|2021-04-20 09:55:00|301.98|299.58|302.68|300.28|304.51|302.11|301.98|299.58|0
1618912800000|2021-04-20 10:00:00|302.54|300.14|303.1|300.7|304.65|302.25|302.4|300|0
1618913100000|2021-04-20 10:05:00|303.24|300.84|302.95|300.55|304.5|302.1|302.81|300.41|0
1618913400000|2021-04-20 10:10:00|303.1|300.7|303.52|301.12|304.79|302.39|303.1|300.7|0
1618913700000|2021-04-20 10:15:00|303.66|301.26|304.22|301.82|304.78|302.38|303.37|300.97|0
1618914000000|2021-04-20 10:20:00|304.08|301.68|304.01|301.61|304.64|302.24|303.79|301.39|0
1618914300000|2021-04-20 10:25:00|304.22|301.82|302.95|300.55|304.36|301.96|302.81|300.41|0
1618914600000|2021-04-20 10:30:00|303.09|300.69|302.95|300.55|303.09|300.69|301.54|299.14|0
1618914900000|2021-04-20 10:35:00|303.09|300.69|302.6|300.2|303.23|300.83|302.24|299.84|0
1618915200000|2021-04-20 10:40:00|302.66|300.26|306.47|304.07|307.46|305.06|302.6|300.2|0
1618915500000|2021-04-20 10:45:00|306.54|304.14|305.06|302.66|306.9|304.5|304.77|302.37|0
1618915800000|2021-04-20 10:50:00|304.91|302.51|303.64|301.24|306.04|303.64|303.64|301.24|0
1618916100000|2021-04-20 10:55:00|303.36|300.96|302.8|300.4|303.5|301.1|302.66|300.26|0
1618916400000|2021-04-20 11:00:00|302.94|300.54|303.92|301.52|303.92|301.52|302.52|300.12|0
1618916700000|2021-04-20 11:05:00|304.06|301.66|302.94|300.54|304.49|302.09|302.79|300.39|0
1618917000000|2021-04-20 11:10:00|303.22|300.82|302.93|300.53|303.36|300.96|302.51|300.11|0
1618917300000|2021-04-20 11:15:00|303.07|300.67|304.06|301.66|304.76|302.36|302.51|300.11|0
1618917600000|2021-04-20 11:20:00|303.92|301.52|304.48|302.08|304.76|302.36|302.93|300.53|0
1618917900000|2021-04-20 11:25:00|304.62|302.22|304.27|301.87|304.76|302.36|303.49|301.09|0
1618918200000|2021-04-20 11:30:00|304.2|301.8|302.93|300.53|304.62|302.22|302.93|300.53|0
1618918500000|2021-04-20 11:35:00|302.79|300.39|302.5|300.1|302.93|300.53|301.8|299.4|0
1618918800000|2021-04-20 11:40:00|302.36|299.96|302.36|299.96|302.5|300.1|302.08|299.68|0
1618919100000|2021-04-20 11:45:00|302.22|299.82|302.5|300.1|302.5|300.1|302.08|299.68|0
1618919400000|2021-04-20 11:50:00|302.36|299.96|302.22|299.82|302.5|300.1|301.94|299.54|0
1618919700000|2021-04-20 11:55:00|302.36|299.96|302.5|300.1|302.5|300.1|302.08|299.68|0
1618920000000|2021-04-20 12:00:00|302.36|299.96|301.79|299.39|302.5|300.1|301.79|299.39|0
1618920300000|2021-04-20 12:05:00|301.93|299.53|302.07|299.67|302.5|300.1|301.65|299.25|0
1618920600000|2021-04-20 12:10:00|302.21|299.81|302.07|299.67|302.49|300.09|301.65|299.25|0
1618920900000|2021-04-20 12:15:00|301.79|299.39|302.07|299.67|302.21|299.81|301.65|299.25|0
1618921200000|2021-04-20 12:20:00|301.93|299.53|303.33|300.93|303.33|300.93|301.65|299.25|0
1618921500000|2021-04-20 12:25:00|303.19|300.79|303.47|301.07|304.04|301.64|303.05|300.65|0
1618921800000|2021-04-20 12:30:00|303.61|301.21|303.61|301.21|304.18|301.78|303.33|300.93|0
1618922100000|2021-04-20 12:35:00|303.47|301.07|303.61|301.21|303.89|301.49|303.33|300.93|0
1618922400000|2021-04-20 12:40:00|303.75|301.35|302.9|300.5|303.75|301.35|302.76|300.36|0
1618922700000|2021-04-20 12:45:00|302.76|300.36|302.34|299.94|302.76|300.36|301.92|299.52|0
1618923000000|2021-04-20 12:50:00|302.48|300.08|302.34|299.94|302.48|300.08|302.2|299.8|0
1618923300000|2021-04-20 12:55:00|302.2|299.8|302.48|300.08|302.9|300.5|302.06|299.66|0
1618923600000|2021-04-20 13:00:00|302.34|299.94|301.78|299.38|302.48|300.08|301.63|299.23|0
1618923900000|2021-04-20 13:05:00|301.63|299.23|300.23|297.83|301.77|299.37|299.81|297.41|0
1618924200000|2021-04-20 13:10:00|300.37|297.97|299.95|297.55|300.37|297.97|299.67|297.27|0
1618924500000|2021-04-20 13:15:00|299.81|297.41|299.53|297.13|300.23|297.83|299.39|296.99|0
1618924800000|2021-04-20 13:20:00|299.67|297.27|300.09|297.69|300.09|297.69|299.39|296.99|0
1618925100000|2021-04-20 13:25:00|299.95|297.55|300.79|298.39|300.79|298.39|299.95|297.55|0
1618925400000|2021-04-20 13:30:00|300.93|298.53|299.04|296.64|300.93|298.53|298.34|295.94|0
1618925700000|2021-04-20 13:35:00|299.18|296.78|296.95|294.55|300.16|297.76|295.83|293.43|0
1618926000000|2021-04-20 13:40:00|297.09|294.69|296.95|294.55|298.2|295.8|296.39|293.99|0
1618926300000|2021-04-20 13:45:00|296.81|294.41|296.11|293.71|297.22|294.82|295.83|293.43|0
1618926600000|2021-04-20 13:50:00|296.25|293.85|295.41|293.01|298.06|295.66|295.28|292.88|0
1618926900000|2021-04-20 13:55:00|295.69|293.29|296.94|294.54|296.94|294.54|295.55|293.15|0
1618927200000|2021-04-20 14:00:00|297.36|294.96|299.45|297.05|299.87|297.47|295.69|293.29|0
1618927500000|2021-04-20 14:05:00|299.73|297.33|298.89|296.49|299.87|297.47|297.22|294.82|0
1618927800000|2021-04-20 14:10:00|299.03|296.63|300.01|297.61|300.29|297.89|297.63|295.23|0
1618928100000|2021-04-20 14:15:00|300.29|297.89|298.47|296.07|300.43|298.03|297.49|295.09|0
1618928400000|2021-04-20 14:20:00|298.75|296.35|298.61|296.21|299.45|297.05|298.33|295.93|0
1618928700000|2021-04-20 14:25:00|298.47|296.07|299.31|296.91|299.73|297.33|297.49|295.09|0
1618929000000|2021-04-20 14:30:00|299.17|296.77|302.82|300.42|302.82|300.42|299.17|296.77|0
1618929300000|2021-04-20 14:35:00|302.25|299.85|301.83|299.43|302.4|300|300.57|298.17|0
1618929600000|2021-04-20 14:40:00|302.11|299.71|305.22|302.82|306.22|303.82|301.83|299.43|0
1618929900000|2021-04-20 14:45:00|305.51|303.11|307.5|305.1|307.64|305.24|305.36|302.96|0
1618930200000|2021-04-20 14:50:00|307.64|305.24|314.48|312.08|314.48|312.08|306.17|303.77|0
1618930500000|2021-04-20 14:55:00|314.19|311.79|311.19|308.79|314.48|312.08|310.62|308.22|0
1618930800000|2021-04-20 15:00:00|311.48|309.08|311.62|309.22|313.9|311.5|310.91|308.51|0
1618931100000|2021-04-20 15:05:00|311.48|309.08|311.19|308.79|312.61|310.21|310.62|308.22|0
1618931400000|2021-04-20 15:10:00|311.05|308.65|312.33|309.93|312.61|310.21|310.76|308.36|0
1618931700000|2021-04-20 15:15:00|312.47|310.07|316.05|313.65|316.19|313.79|311.76|309.36|0
1618932000000|2021-04-20 15:20:00|315.76|313.36|317.77|315.37|318.21|315.81|314.9|312.5|0
1618932300000|2021-04-20 15:25:00|317.92|315.52|315.19|312.79|317.92|315.52|314.32|311.92|0
1618932600000|2021-04-20 15:30:00|315.62|313.22|317.42|315.02|317.42|315.02|315.62|313.22|0
1618932900000|2021-04-20 15:35:00|317.13|314.73|319.95|317.55|321.25|318.85|317.13|314.73|0
1618933200000|2021-04-20 15:40:00|319.08|316.68|316.92|314.52|319.08|316.68|316.63|314.23|0
1618933500000|2021-04-20 15:45:00|317.06|314.66|316.05|313.65|317.78|315.38|315.91|313.51|0
1618933800000|2021-04-20 15:50:00|316.2|313.8|314.46|312.06|318.21|315.81|314.46|312.06|0
1618934100000|2021-04-20 15:55:00|314.6|312.2|315.75|313.35|315.75|313.35|314.31|311.91|0
1618934400000|2021-04-20 16:00:00|315.61|313.21|313.15|310.75|316.47|314.07|313.01|310.61|0
1618934700000|2021-04-20 16:05:00|313.29|310.89|312.72|310.32|313.87|311.47|312.29|309.89|0
1618935000000|2021-04-20 16:10:00|312.86|310.46|310.99|308.59|313.15|310.75|310.99|308.59|0
1618935300000|2021-04-20 16:15:00|310.85|308.45|309.85|307.45|311.14|308.74|309.85|307.45|0
1618935600000|2021-04-20 16:20:00|309.71|307.31|309.42|307.02|309.85|307.45|309.28|306.88|0
1618935900000|2021-04-20 16:25:00|309.28|306.88|310.42|308.02|310.56|308.16|308.85|306.45|0
1618936200000|2021-04-20 16:30:00|310.27|307.87|310.99|308.59|310.99|308.59|309.99|307.59|0
1618936500000|2021-04-20 16:35:00|311.13|308.73|311.27|308.87|311.42|309.02|310.27|307.87|0
1618936800000|2021-04-20 16:40:00|311.42|309.02|312.85|310.45|312.99|310.59|311.42|309.02|0
1618937100000|2021-04-20 16:45:00|312.71|310.31|313.57|311.17|313.86|311.46|312.71|310.31|0
1618937400000|2021-04-20 16:50:00|313.86|311.46|314.14|311.74|314.14|311.74|311.99|309.59|0
1618937700000|2021-04-20 16:55:00|314|311.6|310.98|308.58|314|311.6|310.69|308.29|0
1618938000000|2021-04-20 17:00:00|311.27|308.87|311.69|309.29|313.13|310.73|310.98|308.58|0
1618938300000|2021-04-20 17:05:00|311.84|309.44|312.41|310.01|312.7|310.3|311.55|309.15|0
1618938600000|2021-04-20 17:10:00|312.27|309.87|312.41|310.01|313.27|310.87|311.69|309.29|0
1618938900000|2021-04-20 17:15:00|312.27|309.87|311.26|308.86|312.98|310.58|310.97|308.57|0
1618939200000|2021-04-20 17:20:00|311.12|308.72|314.71|312.31|314.85|312.45|310.9|308.5|0
1618939500000|2021-04-20 17:25:00|314.56|312.16|315.28|312.88|315.43|313.03|314.56|312.16|0
1618939800000|2021-04-20 17:30:00|315.14|312.74|315.57|313.17|315.57|313.17|314.27|311.87|0
1618940100000|2021-04-20 17:35:00|315.43|313.03|314.27|311.87|315.57|313.17|314.13|311.73|0
1618940400000|2021-04-20 17:40:00|314.13|311.73|314.13|311.73|314.99|312.59|313.55|311.15|0
1618940700000|2021-04-20 17:45:00|314.27|311.87|313.55|311.15|314.56|312.16|312.54|310.14|0
1618941000000|2021-04-20 17:50:00|313.4|311|312.68|310.28|313.84|311.44|312.4|310|0
1618941300000|2021-04-20 17:55:00|312.83|310.43|311.68|309.28|313.11|310.71|311.53|309.13|0
1618941600000|2021-04-20 18:00:00|311.82|309.42|311.53|309.13|312.39|309.99|311.39|308.99|0
1618941900000|2021-04-20 18:05:00|311.39|308.99|310.81|308.41|312.25|309.85|310.67|308.27|0
1618942200000|2021-04-20 18:10:00|310.67|308.27|311.1|308.7|311.82|309.42|310.67|308.27|0
1618942500000|2021-04-20 18:15:00|311.39|308.99|311.96|309.56|312.39|309.99|311.24|308.84|0
1618942800000|2021-04-20 18:20:00|312.1|309.7|311.81|309.41|312.1|309.7|311.1|308.7|0
1618943100000|2021-04-20 18:25:00|311.96|309.56|313.82|311.42|313.97|311.57|311.81|309.41|0
1618943400000|2021-04-20 18:30:00|313.97|311.57|316.57|314.17|316.57|314.17|313.97|311.57|0
1618943700000|2021-04-20 18:35:00|316.71|314.31|316.27|313.87|317|314.6|315.7|313.3|0
1618944000000|2021-04-20 18:40:00|316.42|314.02|315.69|313.29|316.71|314.31|315.69|313.29|0
1618944300000|2021-04-20 18:45:00|315.84|313.44|315.4|313|316.42|314.02|315.26|312.86|0
1618944600000|2021-04-20 18:50:00|315.55|313.15|315.84|313.44|316.06|313.66|313.96|311.56|0
1618944900000|2021-04-20 18:55:00|315.98|313.58|317.72|315.32|318.74|316.34|315.98|313.58|0
1618945200000|2021-04-20 19:00:00|317.57|315.17|314.97|312.57|317.57|315.17|314.68|312.28|0
1618945500000|2021-04-20 19:05:00|315.11|312.71|313.52|311.12|315.11|312.71|313.38|310.98|0
1618945800000|2021-04-20 19:10:00|313.38|310.98|312.23|309.83|313.81|311.41|312.08|309.68|0
1618946100000|2021-04-20 19:15:00|312.16|309.76|312.66|310.26|312.66|310.26|311.37|308.97|0
1618946400000|2021-04-20 19:20:00|312.51|310.11|311.36|308.96|312.51|310.11|311.36|308.96|0
1618946700000|2021-04-20 19:25:00|311.22|308.82|311.65|309.25|312.22|309.82|311.08|308.68|0
1618947000000|2021-04-20 19:30:00|311.5|309.1|310.36|307.96|312.08|309.68|310.36|307.96|0
1618947300000|2021-04-20 19:35:00|310.21|307.81|310.64|308.24|311.65|309.25|309.93|307.53|0
1618947600000|2021-04-20 19:40:00|310.79|308.39|308.21|305.81|310.79|308.39|307.93|305.53|0
1618947900000|2021-04-20 19:45:00|308.07|305.67|308.21|305.81|309|306.6|307.36|304.96|0
1618948200000|2021-04-20 19:50:00|308.64|306.24|308.92|306.52|309.07|306.67|307.79|305.39|0
1618948500000|2021-04-20 19:55:00|308.64|306.24|310.35|307.95|310.35|307.95|308.21|305.81|0
1618948800000|2021-04-20 20:00:00|310.06|307.66|312.35|309.95|312.79|310.39|309.92|307.52|0
1618949100000|2021-04-20 20:05:00|312.5|310.1|312.64|310.24|312.64|310.24|311.92|309.52|0
1618949400000|2021-04-20 20:10:00|312.78|310.38|312.43|310.03|313.36|310.96|312.06|309.66|0
1618949700000|2021-04-20 20:15:00|313.17|310.37|313|310.2|313.24|310.44|313|310.2|0
1618950000000|2021-04-20 20:20:00|313.02|310.22|313.02|310.22|313.02|310.22|313|310.2|0
1618950300000|2021-04-20 20:25:00|312.94|310.14|313.1|310.3|313.25|310.45|312.94|310.14|0
1618950600000|2021-04-20 20:30:00|312.91|310.11|313.05|310.25|313.34|310.54|312.76|309.96|0
1618950900000|2021-04-20 20:35:00|313.19|310.39|313.77|310.97|313.77|310.97|313.05|310.25|0
1618951200000|2021-04-20 20:40:00|313.62|310.82|313.34|310.54|313.77|310.97|313.19|310.39|0
1618951500000|2021-04-20 20:45:00|313.48|310.68|313.62|310.82|313.91|311.11|313.33|310.53|0
1618951800000|2021-04-20 20:50:00|313.48|310.68|314.05|311.25|314.05|311.25|313.48|310.68|0
1618952100000|2021-04-20 20:55:00|313.76|310.96|313.62|310.82|313.91|311.11|313.47|310.67|0
1618952400000|2021-04-20 21:00:00|313.58|310.78|313.48|310.68|313.69|310.89|313.35|310.55|0
1618952700000|2021-04-20 21:05:00|313.52|310.72|312.45|309.65|313.58|310.78|312.22|309.42|0
1618953000000|2021-04-20 21:10:00|312.51|309.71|312.49|309.69|312.51|309.71|312.41|309.61|0
1618953300000|2021-04-20 21:15:00|312.47|309.67|312.51|309.71|312.51|309.71|312.38|309.58|0
1618953600000|2021-04-20 21:20:00|312.48|309.68|312.47|309.67|312.48|309.68|312.42|309.62|0
1618953900000|2021-04-20 21:25:00|312.4|309.6|312.34|309.54|312.4|309.6|312.28|309.48|0
1618954200000|2021-04-20 21:30:00|312.38|309.58|312.44|309.64|312.44|309.64|312.38|309.58|0
1618954500000|2021-04-20 21:35:00|312.42|309.62|312.44|309.64|312.44|309.64|312.4|309.6|0
1618954800000|2021-04-20 21:40:00|312.48|309.68|312.44|309.64|312.5|309.7|312.41|309.61|0
1618955100000|2021-04-20 21:45:00|312.46|309.66|312.46|309.66|312.5|309.7|312.46|309.66|0
1618955400000|2021-04-20 21:50:00|312.47|309.67|312.47|309.67|312.47|309.67|312.47|309.67|0
1618955700000|2021-04-20 21:55:00|312.46|309.66|312.81|310.01|312.89|310.09|312.46|309.66|0
1618956000000|2021-04-20 22:00:00|313.02|310.22|312.52|309.72|313.24|310.44|312.31|309.51|0
1618956300000|2021-04-20 22:05:00|312.66|309.86|312.37|309.57|312.66|309.86|312.23|309.43|0
1618956600000|2021-04-20 22:10:00|312.23|309.43|312.23|309.43|312.37|309.57|312.08|309.28|0
1618956900000|2021-04-20 22:15:00|312.08|309.28|312.08|309.28|312.23|309.43|312.08|309.28|0
1618957200000|2021-04-20 22:20:00|311.94|309.14|312.37|309.57|312.37|309.57|311.94|309.14|0
1618957500000|2021-04-20 22:25:00|312.51|309.71|311.93|309.13|312.51|309.71|311.79|308.99|0
1618957800000|2021-04-20 22:30:00|311.79|308.99|312.08|309.28|312.51|309.71|311.65|308.85|0
1618958100000|2021-04-20 22:35:00|312.22|309.42|311.93|309.13|312.22|309.42|311.79|308.99|0
1618958400000|2021-04-20 22:40:00|311.79|308.99|311.5|308.7|311.93|309.13|311.5|308.7|0
1618958700000|2021-04-20 22:45:00|311.64|308.84|311.35|308.55|311.64|308.84|311.35|308.55|0
1618959000000|2021-04-20 22:50:00|311.21|308.41|311.21|308.41|311.35|308.55|311.21|308.41|0
1618959300000|2021-04-20 22:55:00|311.07|308.27|311.49|308.69|311.64|308.84|310.92|308.12|0
1618959600000|2021-04-20 23:00:00|311.35|308.55|311.78|308.98|312.21|309.41|311.35|308.55|0
1618959900000|2021-04-20 23:05:00|311.64|308.84|312.35|309.55|312.5|309.7|311.64|308.84|0
1618960200000|2021-04-20 23:10:00|312.21|309.41|312.06|309.26|312.64|309.84|312.06|309.26|0
1618960500000|2021-04-20 23:15:00|312.21|309.41|312.06|309.26|312.64|309.84|312.06|309.26|0
1618960800000|2021-04-20 23:20:00|312.35|309.55|312.06|309.26|312.35|309.55|311.92|309.12|0
1618961100000|2021-04-20 23:25:00|312.35|309.55|311.91|309.11|312.35|309.55|311.77|308.97|0
1618961400000|2021-04-20 23:30:00|312.06|309.26|313.35|310.55|313.35|310.55|311.91|309.11|0
1618961700000|2021-04-20 23:35:00|313.21|310.41|312.92|310.12|313.21|310.41|312.77|309.97|0
1618962000000|2021-04-20 23:40:00|313.06|310.26|311.77|308.97|313.06|310.26|311.62|308.82|0
1618962300000|2021-04-20 23:45:00|311.91|309.11|311.48|308.68|311.91|309.11|311.34|308.54|0
1618962600000|2021-04-20 23:50:00|311.62|308.82|312.34|309.54|312.62|309.82|311.48|308.68|0
1618962900000|2021-04-20 23:55:00|312.19|309.39|312.34|309.54|312.62|309.82|312.19|309.39|0
1618963200000|2021-04-21 00:00:00|312.05|309.25|312.77|309.97|313.49|310.69|311.76|308.96|0
1618963500000|2021-04-21 00:05:00|312.91|310.11|312.91|310.11|313.92|311.12|312.33|309.53|0
1618963800000|2021-04-21 00:10:00|312.76|309.96|312.04|309.24|312.91|310.11|311.9|309.1|0
1618964100000|2021-04-21 00:15:00|311.9|309.1|312.19|309.39|312.33|309.53|310.9|308.1|0
1618964400000|2021-04-21 00:20:00|311.9|309.1|311.9|309.1|312.33|309.53|311.47|308.67|0
1618964700000|2021-04-21 00:25:00|311.75|308.95|311.9|309.1|312.04|309.24|311.47|308.67|0
1618965000000|2021-04-21 00:30:00|311.75|308.95|311.32|308.52|312.04|309.24|311.03|308.23|0
1618965300000|2021-04-21 00:35:00|311.46|308.66|311.32|308.52|311.46|308.66|310.89|308.09|0
1618965600000|2021-04-21 00:40:00|311.18|308.38|311.03|308.23|311.46|308.66|310.75|307.95|0
1618965900000|2021-04-21 00:45:00|311.17|308.37|311.75|308.95|311.75|308.95|311.03|308.23|0
1618966200000|2021-04-21 00:50:00|312.03|309.23|311.6|308.8|312.03|309.23|311.17|308.37|0
1618966500000|2021-04-21 00:55:00|311.46|308.66|311.89|309.09|312.17|309.37|311.31|308.51|0
1618966800000|2021-04-21 01:00:00|311.74|308.94|312.6|309.8|313.03|310.23|311.6|308.8|0
1618967100000|2021-04-21 01:05:00|312.46|309.66|312.6|309.8|312.89|310.09|312.46|309.66|0
1618967400000|2021-04-21 01:10:00|312.74|309.94|313.32|310.52|313.75|310.95|312.74|309.94|0
1618967700000|2021-04-21 01:15:00|313.61|310.81|314.32|311.52|314.47|311.67|313.46|310.66|0
1618968000000|2021-04-21 01:20:00|314.47|311.67|313.89|311.09|314.47|311.67|313.75|310.95|0
1618968300000|2021-04-21 01:25:00|314.03|311.23|314.32|311.52|314.47|311.67|313.89|311.09|0
1618968600000|2021-04-21 01:30:00|314.61|311.81|313.6|310.8|314.75|311.95|313.31|310.51|0
1618968900000|2021-04-21 01:35:00|313.46|310.66|312.88|310.08|313.74|310.94|312.59|309.79|0
1618969200000|2021-04-21 01:40:00|312.73|309.93|313.45|310.65|313.88|311.08|312.73|309.93|0
1618969500000|2021-04-21 01:45:00|313.6|310.8|313.16|310.36|314.03|311.23|313.02|310.22|0
1618969800000|2021-04-21 01:50:00|312.88|310.08|313.74|310.94|313.88|311.08|312.88|310.08|0
1618970100000|2021-04-21 01:55:00|313.88|311.08|314.89|312.09|315.03|312.23|313.74|310.94|0
1618970400000|2021-04-21 02:00:00|315.03|312.23|316.33|313.53|317.49|314.69|315.03|312.23|0
1618970700000|2021-04-21 02:05:00|316.19|313.39|315.61|312.81|316.33|313.53|315.32|312.52|0
1618971000000|2021-04-21 02:10:00|315.75|312.95|315.46|312.66|315.9|313.1|315.32|312.52|0
1618971300000|2021-04-21 02:15:00|315.61|312.81|315.75|312.95|316.33|313.53|315.46|312.66|0
1618971600000|2021-04-21 02:20:00|316.04|313.24|316.62|313.82|316.76|313.96|315.89|313.09|0
1618971900000|2021-04-21 02:25:00|316.76|313.96|317.05|314.25|317.19|314.39|316.47|313.67|0
1618972200000|2021-04-21 02:30:00|316.98|314.18|316.47|313.67|317.05|314.25|316.32|313.52|0
1618972500000|2021-04-21 02:35:00|316.32|313.52|316.03|313.23|316.32|313.52|315.74|312.94|0
1618972800000|2021-04-21 02:40:00|316.18|313.38|316.61|313.81|316.9|314.1|316.03|313.23|0
1618973100000|2021-04-21 02:45:00|316.46|313.66|316.46|313.66|316.69|313.89|316.17|313.37|0
1618973400000|2021-04-21 02:50:00|316.32|313.52|315.59|312.79|316.46|313.66|315.3|312.5|0
1618973700000|2021-04-21 02:55:00|315.3|312.5|315.45|312.65|315.59|312.79|315.23|312.43|0
1618974000000|2021-04-21 03:00:00|315.59|312.79|314.58|311.78|315.59|312.79|314.58|311.78|0
1618974300000|2021-04-21 03:05:00|314.72|311.92|314.43|311.63|315.01|312.21|314.15|311.35|0
1618974600000|2021-04-21 03:10:00|314.58|311.78|314.29|311.49|314.72|311.92|313.86|311.06|0
1618974900000|2021-04-21 03:15:00|314.14|311.34|314.72|311.92|314.86|312.06|314|311.2|0
1618975200000|2021-04-21 03:20:00|314.57|311.77|314.86|312.06|315.01|312.21|314.57|311.77|0
1618975500000|2021-04-21 03:25:00|315.01|312.21|314.43|311.63|315.01|312.21|314.28|311.48|0
1618975800000|2021-04-21 03:30:00|314.28|311.48|314.57|311.77|314.86|312.06|314.14|311.34|0
1618976100000|2021-04-21 03:35:00|314.43|311.63|315.43|312.63|315.44|312.64|314.43|311.63|0
1618976400000|2021-04-21 03:40:00|315.29|312.49|315.58|312.78|316.3|313.5|315.29|312.49|0
1618976700000|2021-04-21 03:45:00|315.72|312.92|315.58|312.78|315.87|313.07|315.43|312.63|0
1618977000000|2021-04-21 03:50:00|315.43|312.63|314.27|311.47|315.72|312.92|314.27|311.47|0
1618977300000|2021-04-21 03:55:00|314.13|311.33|314.13|311.33|314.27|311.47|313.84|311.04|0
1618977600000|2021-04-21 04:00:00|313.99|311.19|313.84|311.04|314.27|311.47|313.84|311.04|0
1618977900000|2021-04-21 04:05:00|313.7|310.9|313.41|310.61|313.7|310.9|313.12|310.32|0
1618978200000|2021-04-21 04:10:00|313.55|310.75|313.4|310.6|313.55|310.75|313.26|310.46|0
1618978500000|2021-04-21 04:15:00|313.55|310.75|313.69|310.89|313.83|311.03|313.26|310.46|0
1618978800000|2021-04-21 04:20:00|313.55|310.75|313.83|311.03|313.98|311.18|313.55|310.75|0
1618979100000|2021-04-21 04:25:00|313.69|310.89|314.7|311.9|314.7|311.9|313.54|310.74|0
1618979400000|2021-04-21 04:30:00|314.84|312.04|314.55|311.75|314.84|312.04|313.97|311.17|0
1618979700000|2021-04-21 04:35:00|314.41|311.61|314.69|311.89|314.69|311.89|314.12|311.32|0
1618980000000|2021-04-21 04:40:00|314.77|311.97|314.55|311.75|315.13|312.33|314.12|311.32|0
1618980300000|2021-04-21 04:45:00|314.69|311.89|313.97|311.17|314.69|311.89|313.83|311.03|0
1618980600000|2021-04-21 04:50:00|314.11|311.31|313.82|311.02|314.11|311.31|313.68|310.88|0
1618980900000|2021-04-21 04:55:00|313.68|310.88|313.82|311.02|313.82|311.02|313.68|310.88|0
1618981200000|2021-04-21 05:00:00|313.68|310.88|314.54|311.74|314.69|311.89|313.39|310.59|0
1618981500000|2021-04-21 05:05:00|314.69|311.89|314.97|312.17|315.41|312.61|314.54|311.74|0
1618981800000|2021-04-21 05:10:00|315.26|312.46|316.27|313.47|316.27|313.47|315.12|312.32|0
1618982100000|2021-04-21 05:15:00|316.42|313.62|315.55|312.75|316.42|313.62|315.55|312.75|0
1618982400000|2021-04-21 05:20:00|315.4|312.6|314.97|312.17|315.55|312.75|314.82|312.02|0
1618982700000|2021-04-21 05:25:00|314.68|311.88|314.1|311.3|314.82|312.02|314.1|311.3|0
1618983000000|2021-04-21 05:30:00|313.96|311.16|313.95|311.15|314.53|311.73|313.67|310.87|0
1618983300000|2021-04-21 05:35:00|314.24|311.44|314.1|311.3|314.39|311.59|313.67|310.87|0
1618983600000|2021-04-21 05:40:00|313.95|311.15|314.1|311.3|314.67|311.87|313.81|311.01|0
1618983900000|2021-04-21 05:45:00|314.24|311.44|313.95|311.15|314.53|311.73|313.52|310.72|0
1618984200000|2021-04-21 05:50:00|314.09|311.29|313.95|311.15|314.09|311.29|313.66|310.86|0
1618984500000|2021-04-21 05:55:00|313.8|311|314.09|311.29|314.09|311.29|313.23|310.43|0
1618984800000|2021-04-21 06:00:00|313.95|311.15|312.51|309.71|314.67|311.87|312.36|309.56|0
1618985100000|2021-04-21 06:05:00|312.36|309.56|312.65|309.85|312.79|309.99|311.93|309.13|0
1618985400000|2021-04-21 06:10:00|312.79|309.99|312.22|309.42|313.37|310.57|312.07|309.27|0
1618985700000|2021-04-21 06:15:00|312.36|309.56|311.21|308.41|312.36|309.56|311.21|308.41|0
1618986000000|2021-04-21 06:20:00|311.35|308.55|311.35|308.55|311.5|308.7|310.78|307.98|0
1618986300000|2021-04-21 06:25:00|311.49|308.69|310.35|307.55|311.49|308.69|310.35|307.55|0
1618986600000|2021-04-21 06:30:00|310.2|307.4|310.35|307.55|310.49|307.69|309.92|307.12|0
1618986900000|2021-04-21 06:35:00|310.49|307.69|309.77|306.97|310.63|307.83|309.49|306.69|0
1618987200000|2021-04-21 06:40:00|309.7|306.9|309.34|306.54|309.77|306.97|308.92|306.12|0
1618987500000|2021-04-21 06:45:00|309.49|306.69|309.91|307.11|310.06|307.26|309.49|306.69|0
1618987800000|2021-04-21 06:50:00|310.06|307.26|310.2|307.4|310.34|307.54|310.05|307.25|0
1618988100000|2021-04-21 06:55:00|310.05|307.25|309.62|306.82|310.05|307.25|309.62|306.82|0
1618988400000|2021-04-21 07:00:00|309.91|307.11|309.91|307.11|310.81|308.01|307.34|304.54|0
1618988700000|2021-04-21 07:05:00|309.56|307.16|308.85|306.45|309.99|307.59|308.14|305.74|0
1618989000000|2021-04-21 07:10:00|308.99|306.59|308.85|306.45|309.42|307.02|307.99|305.59|0
1618989300000|2021-04-21 07:15:00|308.99|306.59|308.99|306.59|309.13|306.73|307.78|305.38|0
1618989600000|2021-04-21 07:20:00|309.13|306.73|308.13|305.73|309.13|306.73|307.56|305.16|0
1618989900000|2021-04-21 07:25:00|308.27|305.87|309.41|307.01|310.27|307.87|308.13|305.73|0
1618990200000|2021-04-21 07:30:00|309.13|306.73|309.27|306.87|309.98|307.58|308.84|306.44|0
1618990500000|2021-04-21 07:35:00|309.13|306.73|308.55|306.15|309.55|307.15|308.55|306.15|0
1618990800000|2021-04-21 07:40:00|308.41|306.01|308.12|305.72|309.12|306.72|307.98|305.58|0
1618991100000|2021-04-21 07:45:00|308.06|305.66|308.55|306.15|308.55|306.15|307.98|305.58|0
1618991400000|2021-04-21 07:50:00|308.41|306.01|308.26|305.86|308.55|306.15|307.84|305.44|0
1618991700000|2021-04-21 07:55:00|308.12|305.72|307.55|305.15|308.41|306.01|307.55|305.15|0
1618992000000|2021-04-21 08:00:00|307.69|305.29|308.12|305.72|308.4|306|307.69|305.29|0
1618992300000|2021-04-21 08:05:00|307.97|305.57|307.69|305.29|308.54|306.14|307.69|305.29|0
1618992600000|2021-04-21 08:10:00|307.83|305.43|307.97|305.57|308.54|306.14|307.83|305.43|0
1618992900000|2021-04-21 08:15:00|307.83|305.43|308.4|306|308.54|306.14|307.54|305.14|0
1618993200000|2021-04-21 08:20:00|308.25|305.85|308.97|306.57|308.97|306.57|307.83|305.43|0
1618993500000|2021-04-21 08:25:00|308.82|306.42|308.97|306.57|309.11|306.71|308.25|305.85|0
1618993800000|2021-04-21 08:30:00|309.11|306.71|309.39|306.99|309.54|307.14|308.97|306.57|0
1618994100000|2021-04-21 08:35:00|309.25|306.85|309.53|307.13|309.82|307.42|308.96|306.56|0
1618994400000|2021-04-21 08:40:00|309.39|306.99|310.53|308.13|310.68|308.28|309.25|306.85|0
1618994700000|2021-04-21 08:45:00|310.39|307.99|309.82|307.42|310.39|307.99|309.53|307.13|0
1618995000000|2021-04-21 08:50:00|309.96|307.56|310.53|308.13|310.67|308.27|309.24|306.84|0
1618995300000|2021-04-21 08:55:00|310.24|307.84|309.81|307.41|310.67|308.27|309.81|307.41|0
1618995600000|2021-04-21 09:00:00|309.96|307.56|309.81|307.41|309.96|307.56|309.24|306.84|0
1618995900000|2021-04-21 09:05:00|309.89|307.49|309.24|306.84|310.1|307.7|309.1|306.7|0
1618996200000|2021-04-21 09:10:00|309.38|306.98|309.67|307.27|309.95|307.55|309.09|306.69|0
1618996500000|2021-04-21 09:15:00|309.81|307.41|309.38|306.98|309.95|307.55|308.81|306.41|0
1618996800000|2021-04-21 09:20:00|309.23|306.83|308.8|306.4|309.23|306.83|308.66|306.26|0
1618997100000|2021-04-21 09:25:00|308.95|306.55|309.23|306.83|309.38|306.98|308.95|306.55|0
1618997400000|2021-04-21 09:30:00|309.37|306.97|310.23|307.83|310.37|307.97|309.23|306.83|0
1618997700000|2021-04-21 09:35:00|310.16|307.76|311.38|308.98|311.95|309.55|310.16|307.76|0
1618998000000|2021-04-21 09:40:00|311.45|309.05|310.8|308.4|311.95|309.55|310.8|308.4|0
1618998300000|2021-04-21 09:45:00|311.37|308.97|310.66|308.26|311.52|309.12|310.66|308.26|0
1618998600000|2021-04-21 09:50:00|310.51|308.11|310.37|307.97|310.51|308.11|309.94|307.54|0
1618998900000|2021-04-21 09:55:00|310.51|308.11|310.37|307.97|310.8|308.4|310.22|307.82|0
1618999200000|2021-04-21 10:00:00|310.22|307.82|310.79|308.39|310.94|308.54|310.22|307.82|0
1618999500000|2021-04-21 10:05:00|310.94|308.54|310.36|307.96|310.94|308.54|309.65|307.25|0
1618999800000|2021-04-21 10:10:00|310.22|307.82|310.36|307.96|310.79|308.39|310.08|307.68|0
1619000100000|2021-04-21 10:15:00|310.22|307.82|311.36|308.96|311.51|309.11|309.22|306.82|0
1619000400000|2021-04-21 10:20:00|311.51|309.11|311.5|309.1|311.65|309.25|311.08|308.68|0
1619000700000|2021-04-21 10:25:00|311.36|308.96|310.79|308.39|311.65|309.25|310.79|308.39|0
1619001000000|2021-04-21 10:30:00|310.93|308.53|310.5|308.1|310.93|308.53|309.78|307.38|0
1619001300000|2021-04-21 10:35:00|310.35|307.95|309.64|307.24|310.64|308.24|309.64|307.24|0
1619001600000|2021-04-21 10:40:00|309.78|307.38|310.07|307.67|310.64|308.24|309.64|307.24|0
1619001900000|2021-04-21 10:45:00|309.92|307.52|308.78|306.38|310.21|307.81|308.78|306.38|0
1619002200000|2021-04-21 10:50:00|308.63|306.23|307.92|305.52|308.63|306.23|307.49|305.09|0
1619002500000|2021-04-21 10:55:00|307.99|305.59|306.64|304.24|308.06|305.66|306.5|304.1|0
1619002800000|2021-04-21 11:00:00|306.5|304.1|307.35|304.95|307.78|305.38|306.35|303.95|0
1619003100000|2021-04-21 11:05:00|307.49|305.09|308.77|306.37|308.77|306.37|307.35|304.95|0
1619003400000|2021-04-21 11:10:00|308.63|306.23|308.91|306.51|309.06|306.66|308.63|306.23|0
1619003700000|2021-04-21 11:15:00|308.77|306.37|308.34|305.94|309.05|306.65|308.34|305.94|0
1619004000000|2021-04-21 11:20:00|308.48|306.08|308.26|305.86|308.77|306.37|307.68|305.28|0
1619004300000|2021-04-21 11:25:00|308.11|305.71|308.97|306.57|308.97|306.57|308.11|305.71|0
1619004600000|2021-04-21 11:30:00|308.83|306.43|308.54|306.14|308.97|306.57|308.25|305.85|0
1619004900000|2021-04-21 11:35:00|308.68|306.28|308.97|306.57|308.97|306.57|308.68|306.28|0
1619005200000|2021-04-21 11:40:00|308.82|306.42|308.96|306.56|308.96|306.56|308.53|306.13|0
1619005500000|2021-04-21 11:45:00|308.82|306.42|309.68|307.28|309.68|307.28|308.82|306.42|0
1619005800000|2021-04-21 11:50:00|309.82|307.42|309.39|306.99|310.11|307.71|309.39|306.99|0
1619006100000|2021-04-21 11:55:00|309.68|307.28|309.53|307.13|309.68|307.28|309.25|306.85|0
1619006400000|2021-04-21 12:00:00|309.46|307.06|310.1|307.7|310.53|308.13|309.24|306.84|0
1619006700000|2021-04-21 12:05:00|309.96|307.56|310.53|308.13|310.53|308.13|309.67|307.27|0
1619007000000|2021-04-21 12:10:00|310.68|308.28|310.24|307.84|310.82|308.42|310.24|307.84|0
1619007300000|2021-04-21 12:15:00|310.1|307.7|311.25|308.85|311.39|308.99|310.1|307.7|0
1619007600000|2021-04-21 12:20:00|311.39|308.99|312.25|309.85|312.69|310.29|311.39|308.99|0
1619007900000|2021-04-21 12:25:00|312.4|310|312.68|310.28|312.97|310.57|312.4|310|0
1619008200000|2021-04-21 12:30:00|312.54|310.14|313.69|311.29|314.13|311.73|312.25|309.85|0
1619008500000|2021-04-21 12:35:00|313.84|311.44|315.14|312.74|315.43|313.03|313.4|311|0
1619008800000|2021-04-21 12:40:00|314.99|312.59|313.83|311.43|314.99|312.59|313.69|311.29|0
1619009100000|2021-04-21 12:45:00|313.98|311.58|312.97|310.57|313.98|311.58|312.82|310.42|0
1619009400000|2021-04-21 12:50:00|313.11|310.71|313.69|311.29|313.69|311.29|312.96|310.56|0
1619009700000|2021-04-21 12:55:00|313.54|311.14|313.11|310.71|313.69|311.29|312.96|310.56|0
1619010000000|2021-04-21 13:00:00|313.25|310.85|312.96|310.56|313.25|310.85|312.53|310.13|0
1619010300000|2021-04-21 13:05:00|312.82|310.42|312.96|310.56|313.25|310.85|312.82|310.42|0
1619010600000|2021-04-21 13:10:00|313.1|310.7|313.1|310.7|313.97|311.57|313.1|310.7|0
1619010900000|2021-04-21 13:15:00|312.96|310.56|313.53|311.13|313.53|311.13|312.38|309.98|0
1619011200000|2021-04-21 13:20:00|313.82|311.42|313.53|311.13|313.97|311.57|312.81|310.41|0
1619011500000|2021-04-21 13:25:00|313.39|310.99|312.52|310.12|313.53|311.13|312.38|309.98|0
1619011800000|2021-04-21 13:30:00|313.24|310.84|314.53|312.13|314.96|312.56|310.94|308.54|0
1619012100000|2021-04-21 13:35:00|314.38|311.98|313.66|311.26|315.1|312.7|312.51|310.11|0
1619012400000|2021-04-21 13:40:00|314.09|311.69|311.36|308.96|314.67|312.27|311.08|308.68|0
1619012700000|2021-04-21 13:45:00|311.22|308.82|307.37|304.97|311.51|309.11|306.52|304.12|0
1619013000000|2021-04-21 13:50:00|307.23|304.83|306.52|304.12|307.23|304.83|305.39|302.99|0
1619013300000|2021-04-21 13:55:00|306.38|303.98|303.55|301.15|306.52|304.12|303.55|301.15|0
1619013600000|2021-04-21 14:00:00|303.41|301.01|304.4|302|304.4|302|302.99|300.59|0
1619013900000|2021-04-21 14:05:00|304.26|301.86|304.68|302.28|305.53|303.13|303.97|301.57|0
1619014200000|2021-04-21 14:10:00|304.82|302.42|305.1|302.7|305.24|302.84|303.69|301.29|0
1619014500000|2021-04-21 14:15:00|304.82|302.42|304.25|301.85|305.81|303.41|303.13|300.73|0
1619014800000|2021-04-21 14:20:00|304.53|302.13|301.58|299.18|305.38|302.98|301.58|299.18|0
1619015100000|2021-04-21 14:25:00|301.44|299.04|300.32|297.92|301.58|299.18|299.76|297.36|0
1619015400000|2021-04-21 14:30:00|300.46|298.06|300.58|298.18|301.58|299.18|299.32|296.92|0
1619015700000|2021-04-21 14:35:00|300.44|298.04|300.72|298.32|300.86|298.46|298.9|296.5|0
1619016000000|2021-04-21 14:40:00|300.44|298.04|299.6|297.2|300.58|298.18|299.32|296.92|0
1619016300000|2021-04-21 14:45:00|299.18|296.78|298.8|296.4|301.53|299.13|296.26|293.86|0
1619016600000|2021-04-21 14:50:00|299.22|296.82|299.92|297.52|300.2|297.8|298.65|296.25|0
1619016900000|2021-04-21 14:55:00|300.06|297.66|298.93|296.53|300.76|298.36|298.93|296.53|0
1619017200000|2021-04-21 15:00:00|298.79|296.39|297.25|294.85|299.64|297.24|296.69|294.29|0
1619017500000|2021-04-21 15:05:00|297.39|294.99|297.81|295.41|298.23|295.83|297.11|294.71|0
1619017800000|2021-04-21 15:10:00|297.95|295.55|296.41|294.01|298.09|295.69|295.85|293.45|0
1619018100000|2021-04-21 15:15:00|296.69|294.29|296.54|294.14|296.69|294.29|295.99|293.59|0
1619018400000|2021-04-21 15:20:00|296.41|294.01|297.24|294.84|297.52|295.12|296.27|293.87|0
1619018700000|2021-04-21 15:25:00|297.1|294.7|296.26|293.86|297.38|294.98|296.26|293.86|0
1619019000000|2021-04-21 15:30:00|296.54|294.14|295.01|292.61|296.54|294.14|295.01|292.61|0
1619019300000|2021-04-21 15:35:00|295.14|292.74|295.42|293.02|296.12|293.72|295.14|292.74|0
1619019600000|2021-04-21 15:40:00|295.28|292.88|294.58|292.18|295.56|293.16|294.58|292.18|0
1619019900000|2021-04-21 15:45:00|294.45|292.05|294.58|292.18|295.14|292.74|294.45|292.05|0
1619020200000|2021-04-21 15:50:00|294.72|292.32|294.16|291.76|294.86|292.46|294.03|291.63|0
1619020500000|2021-04-21 15:55:00|294.03|291.63|292.64|290.24|294.03|291.63|292.5|290.1|0
1619020800000|2021-04-21 16:00:00|292.5|290.1|292.77|290.37|293.33|290.93|292.5|290.1|0
1619021100000|2021-04-21 16:05:00|292.91|290.51|293.05|290.65|293.74|291.34|292.77|290.37|0
1619021400000|2021-04-21 16:10:00|293.19|290.79|293.46|291.06|293.6|291.2|293.19|290.79|0
1619021700000|2021-04-21 16:15:00|293.6|291.2|292.91|290.51|293.74|291.34|292.91|290.51|0
1619022000000|2021-04-21 16:20:00|293.05|290.65|293.46|291.06|293.6|291.2|293.05|290.65|0
1619022300000|2021-04-21 16:25:00|293.6|291.2|294.71|292.31|294.71|292.31|293.46|291.06|0
1619022600000|2021-04-21 16:30:00|294.57|292.17|294.99|292.59|294.99|292.59|294.01|291.61|0
1619022900000|2021-04-21 16:35:00|294.71|292.31|294.43|292.03|294.85|292.45|294.29|291.89|0
1619023200000|2021-04-21 16:40:00|294.29|291.89|294.29|291.89|294.57|292.17|293.87|291.47|0
1619023500000|2021-04-21 16:45:00|294.43|292.03|294.98|292.58|295.12|292.72|293.87|291.47|0
1619023800000|2021-04-21 16:50:00|295.12|292.72|294.84|292.44|295.26|292.86|294.42|292.02|0
1619024100000|2021-04-21 16:55:00|294.98|292.58|295.12|292.72|295.54|293.14|294.56|292.16|0
1619024400000|2021-04-21 17:00:00|294.98|292.58|294.42|292.02|295.12|292.72|294.14|291.74|0
1619024700000|2021-04-21 17:05:00|294.28|291.88|293.45|291.05|294.98|292.58|293.45|291.05|0
1619025000000|2021-04-21 17:10:00|293.31|290.91|293.31|290.91|293.86|291.46|293.03|290.63|0
1619025300000|2021-04-21 17:15:00|293.44|291.04|292.75|290.35|293.72|291.32|292.61|290.21|0
1619025600000|2021-04-21 17:20:00|292.61|290.21|292.61|290.21|293.03|290.63|292.47|290.07|0
1619025900000|2021-04-21 17:25:00|292.75|290.35|293.58|291.18|293.72|291.32|292.75|290.35|0
1619026200000|2021-04-21 17:30:00|293.44|291.04|292.88|290.48|293.58|291.18|292.47|290.07|0
1619026500000|2021-04-21 17:35:00|293.02|290.62|293.02|290.62|293.44|291.04|292.74|290.34|0
1619026800000|2021-04-21 17:40:00|293.16|290.76|293.16|290.76|293.16|290.76|292.74|290.34|0
1619027100000|2021-04-21 17:45:00|293.02|290.62|293.29|290.89|293.3|290.9|292.88|290.48|0
1619027400000|2021-04-21 17:50:00|293.43|291.03|292.88|290.48|293.43|291.03|292.74|290.34|0
1619027700000|2021-04-21 17:55:00|292.74|290.34|292.6|290.2|292.88|290.48|292.46|290.06|0
1619028000000|2021-04-21 18:00:00|292.46|290.06|291.49|289.09|292.46|290.06|291.08|288.68|0
1619028300000|2021-04-21 18:05:00|291.63|289.23|290.02|287.62|292.81|290.41|290.02|287.62|0
1619028600000|2021-04-21 18:10:00|290.16|287.76|289.75|287.35|290.44|288.04|289.61|287.21|0
1619028900000|2021-04-21 18:15:00|289.61|287.21|290.16|287.76|290.16|287.76|289.33|286.93|0
1619029200000|2021-04-21 18:20:00|290.02|287.62|291.4|289|291.4|289|290.02|287.62|0
1619029500000|2021-04-21 18:25:00|291.54|289.14|290.99|288.59|291.54|289.14|290.43|288.03|0
1619029800000|2021-04-21 18:30:00|291.13|288.73|290.15|287.75|291.13|288.73|289.88|287.48|0
1619030100000|2021-04-21 18:35:00|290.29|287.89|290.15|287.75|290.29|287.89|289.74|287.34|0
1619030400000|2021-04-21 18:40:00|290.29|287.89|291.54|289.14|291.68|289.28|290.01|287.61|0
1619030700000|2021-04-21 18:45:00|291.4|289|291.54|289.14|291.95|289.55|290.98|288.58|0
1619031000000|2021-04-21 18:50:00|291.4|289|290.84|288.44|291.54|289.14|290.84|288.44|0
1619031300000|2021-04-21 18:55:00|290.7|288.3|291.59|289.19|291.73|289.33|290.7|288.3|0
1619031600000|2021-04-21 19:00:00|291.86|289.46|291.72|289.32|292|289.6|291.17|288.77|0
1619031900000|2021-04-21 19:05:00|291.58|289.18|291.86|289.46|292.14|289.74|291.45|289.05|0
1619032200000|2021-04-21 19:10:00|292|289.6|290.47|288.07|292|289.6|290.2|287.8|0
1619032500000|2021-04-21 19:15:00|290.61|288.21|290.34|287.94|291.44|289.04|290.34|287.94|0
1619032800000|2021-04-21 19:20:00|290.47|288.07|290.2|287.8|290.61|288.21|290.2|287.8|0
1619033100000|2021-04-21 19:25:00|290.06|287.66|290.47|288.07|290.47|288.07|290.06|287.66|0
1619033400000|2021-04-21 19:30:00|290.33|287.93|286.89|284.49|290.33|287.93|286.89|284.49|0
1619033700000|2021-04-21 19:35:00|287.03|284.63|287.03|284.63|287.03|284.63|285.93|283.53|0
1619034000000|2021-04-21 19:40:00|286.75|284.35|286.2|283.8|287.3|284.9|286.07|283.67|0
1619034300000|2021-04-21 19:45:00|286.07|283.67|285.11|282.71|286.2|283.8|284.7|282.3|0
1619034600000|2021-04-21 19:50:00|284.56|282.16|285.11|282.71|286.61|284.21|284.43|282.03|0
1619034900000|2021-04-21 19:55:00|285.24|282.84|285.38|282.98|286.2|283.8|284.7|282.3|0
1619035200000|2021-04-21 20:00:00|286.75|284.35|288.89|286.49|289.3|286.9|286.34|283.94|0
1619035500000|2021-04-21 20:05:00|289.03|286.63|289.58|287.18|289.71|287.31|288.48|286.08|0
1619035800000|2021-04-21 20:10:00|289.71|287.31|289.51|287.11|289.85|287.45|289.16|286.76|0
1619036100000|2021-04-21 20:15:00|289.8|287|289.99|287.19|290.06|287.26|289.65|286.85|0
1619036400000|2021-04-21 20:20:00|289.91|287.11|289.75|286.95|289.93|287.13|289.75|286.95|0
1619036700000|2021-04-21 20:25:00|289.79|286.99|289.77|286.97|289.79|286.99|289.63|286.83|0
1619037000000|2021-04-21 20:30:00|289.7|286.9|290.12|287.32|290.39|287.59|289.43|286.63|0
1619037300000|2021-04-21 20:35:00|289.98|287.18|289.98|287.18|290.12|287.32|289.7|286.9|0
1619037600000|2021-04-21 20:40:00|290.11|287.31|289.98|287.18|290.11|287.31|289.84|287.04|0
1619037900000|2021-04-21 20:45:00|290.11|287.31|290.52|287.72|290.8|288|289.84|287.04|0
1619038200000|2021-04-21 20:50:00|290.66|287.86|290.11|287.31|290.66|287.86|289.97|287.17|0
1619038500000|2021-04-21 20:55:00|290.25|287.45|290.52|287.72|290.52|287.72|289.97|287.17|0
1619038800000|2021-04-21 21:00:00|290.29|287.49|290.18|287.38|290.35|287.55|290.17|287.37|0
1619039100000|2021-04-21 21:05:00|290.17|287.37|290.24|287.44|290.46|287.66|290.17|287.37|0
1619039400000|2021-04-21 21:10:00|290.46|287.66|290.32|287.52|290.46|287.66|290.23|287.43|0
1619039700000|2021-04-21 21:15:00|290.24|287.44|290.02|287.22|290.24|287.44|290.02|287.22|0
1619040000000|2021-04-21 21:20:00|290.14|287.34|290.3|287.5|290.3|287.5|289.98|287.18|0
1619040300000|2021-04-21 21:25:00|290.14|287.34|290.62|287.82|290.73|287.93|290.14|287.34|0
1619040600000|2021-04-21 21:30:00|290.61|287.81|290.65|287.85|290.65|287.85|290.61|287.81|0
1619040900000|2021-04-21 21:35:00|290.41|287.61|290.47|287.67|290.58|287.78|290.41|287.61|0
1619041200000|2021-04-21 21:40:00|290.53|287.73|290.45|287.65|290.53|287.73|290.45|287.65|0
1619041500000|2021-04-21 21:45:00|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1619041800000|2021-04-21 21:50:00|290.47|287.67|290.46|287.66|290.47|287.67|290.46|287.66|0
1619042100000|2021-04-21 21:55:00|290.4|287.6|290.39|287.59|290.51|287.71|290.17|287.37|0
1619042400000|2021-04-21 22:00:00|290.09|287.29|289.6|286.8|290.23|287.43|289.6|286.8|0
1619042700000|2021-04-21 22:05:00|289.74|286.94|290.01|287.21|290.29|287.49|289.74|286.94|0
1619043000000|2021-04-21 22:10:00|289.88|287.08|290.01|287.21|290.01|287.21|289.74|286.94|0
1619043300000|2021-04-21 22:15:00|290.15|287.35|290.15|287.35|290.15|287.35|289.87|287.07|0
1619043600000|2021-04-21 22:20:00|290.01|287.21|290.28|287.48|290.42|287.62|290.01|287.21|0
1619043900000|2021-04-21 22:25:00|290.15|287.35|290.42|287.62|290.42|287.62|290.01|287.21|0
1619044200000|2021-04-21 22:30:00|290.56|287.76|290.42|287.62|290.7|287.9|290.42|287.62|0
1619044500000|2021-04-21 22:35:00|290.56|287.76|290.97|288.17|291.04|288.24|290.42|287.62|0
1619044800000|2021-04-21 22:40:00|291.11|288.31|291.38|288.58|291.52|288.72|291.11|288.31|0
1619045100000|2021-04-21 22:45:00|291.24|288.44|291.52|288.72|291.52|288.72|291.24|288.44|0
1619045400000|2021-04-21 22:50:00|291.38|288.58|291.38|288.58|291.66|288.86|291.24|288.44|0
1619045700000|2021-04-21 22:55:00|291.52|288.72|291.1|288.3|291.52|288.72|290.96|288.16|0
1619046000000|2021-04-21 23:00:00|290.96|288.16|291.24|288.44|291.24|288.44|290.96|288.16|0
1619046300000|2021-04-21 23:05:00|291.1|288.3|291.1|288.3|291.51|288.71|291.1|288.3|0
1619046600000|2021-04-21 23:10:00|290.96|288.16|290.54|287.74|290.96|288.16|290.41|287.61|0
1619046900000|2021-04-21 23:15:00|290.68|287.88|290.54|287.74|290.68|287.88|290.13|287.33|0
1619047200000|2021-04-21 23:20:00|290.68|287.88|290.82|288.02|290.82|288.02|290.4|287.6|0
1619047500000|2021-04-21 23:25:00|291.09|288.29|291.23|288.43|291.51|288.71|291.09|288.29|0
1619047800000|2021-04-21 23:30:00|291.09|288.29|291.09|288.29|291.5|288.7|291.09|288.29|0
1619048100000|2021-04-21 23:35:00|291.23|288.43|291.36|288.56|291.5|288.7|291.23|288.43|0
1619048400000|2021-04-21 23:40:00|291.64|288.84|291.78|288.98|292.05|289.25|291.5|288.7|0
1619048700000|2021-04-21 23:45:00|291.71|288.91|291.78|288.98|291.78|288.98|291.5|288.7|0
1619049000000|2021-04-21 23:50:00|291.64|288.84|291.5|288.7|291.64|288.84|291.08|288.28|0
1619049300000|2021-04-21 23:55:00|291.36|288.56|291.63|288.83|291.77|288.97|291.36|288.56|0
1619049600000|2021-04-22 00:00:00|291.5|288.7|291.91|289.11|292.05|289.25|291.49|288.69|0
1619049900000|2021-04-22 00:05:00|292.05|289.25|292.05|289.25|292.46|289.66|291.35|288.55|0
1619050200000|2021-04-22 00:10:00|291.91|289.11|291.77|288.97|292.18|289.38|291.63|288.83|0
1619050500000|2021-04-22 00:15:00|291.91|289.11|291.9|289.1|292.04|289.24|291.63|288.83|0
1619050800000|2021-04-22 00:20:00|292.04|289.24|291.21|288.41|292.04|289.24|291.21|288.41|0
1619051100000|2021-04-22 00:25:00|291.35|288.55|291.49|288.69|291.49|288.69|291.21|288.41|0
1619051400000|2021-04-22 00:30:00|291.35|288.55|291.62|288.82|291.62|288.82|291.07|288.27|0
1619051700000|2021-04-22 00:35:00|291.48|288.68|291.48|288.68|291.62|288.82|291.07|288.27|0
1619052000000|2021-04-22 00:40:00|291.34|288.54|291.48|288.68|291.62|288.82|291.34|288.54|0
1619052300000|2021-04-22 00:45:00|291.62|288.82|290.38|287.58|291.62|288.82|290.24|287.44|0
1619052600000|2021-04-22 00:50:00|290.51|287.71|291.06|288.26|291.2|288.4|290.38|287.58|0
1619052900000|2021-04-22 00:55:00|291.2|288.4|291.06|288.26|291.34|288.54|291.06|288.26|0
1619053200000|2021-04-22 01:00:00|291.2|288.4|291.34|288.54|291.61|288.81|290.79|287.99|0
1619053500000|2021-04-22 01:05:00|291.2|288.4|289.54|286.74|291.2|288.4|289.54|286.74|0
1619053800000|2021-04-22 01:10:00|289.4|286.6|289.68|286.88|289.68|286.88|288.72|285.92|0
1619054100000|2021-04-22 01:15:00|289.54|286.74|291.61|288.81|291.61|288.81|289.4|286.6|0
1619054400000|2021-04-22 01:20:00|291.75|288.95|291.19|288.39|291.75|288.95|290.92|288.12|0
1619054700000|2021-04-22 01:25:00|291.05|288.25|290.91|288.11|291.61|288.81|290.91|288.11|0
1619055000000|2021-04-22 01:30:00|290.78|287.98|290.91|288.11|291.19|288.39|290.36|287.56|0
1619055300000|2021-04-22 01:35:00|291.05|288.25|290.63|287.83|291.33|288.53|290.36|287.56|0
1619055600000|2021-04-22 01:40:00|290.57|287.77|290.63|287.83|291.32|288.52|290.57|287.77|0
1619055900000|2021-04-22 01:45:00|290.77|287.97|290.08|287.28|291.19|288.39|289.94|287.14|0
1619056200000|2021-04-22 01:50:00|290.22|287.42|291.18|288.38|291.32|288.52|290.22|287.42|0
1619056500000|2021-04-22 01:55:00|291.04|288.24|291.32|288.52|291.87|289.07|290.91|288.11|0
1619056800000|2021-04-22 02:00:00|291.18|288.38|290.63|287.83|291.32|288.52|290.63|287.83|0
1619057100000|2021-04-22 02:05:00|290.49|287.69|290.21|287.41|290.56|287.76|290.07|287.27|0
1619057400000|2021-04-22 02:10:00|290.35|287.55|289.66|286.86|290.35|287.55|289.38|286.58|0
1619057700000|2021-04-22 02:15:00|289.8|287|289.52|286.72|289.93|287.13|289.38|286.58|0
1619058000000|2021-04-22 02:20:00|289.38|286.58|289.45|286.65|289.52|286.72|289.11|286.31|0
1619058300000|2021-04-22 02:25:00|289.38|286.58|288.55|285.75|289.52|286.72|288.55|285.75|0
1619058600000|2021-04-22 02:30:00|288.69|285.89|288.28|285.48|288.69|285.89|287.59|284.79|0
1619058900000|2021-04-22 02:35:00|288.14|285.34|289.1|286.3|289.24|286.44|288.14|285.34|0
1619059200000|2021-04-22 02:40:00|288.96|286.16|288.96|286.16|289.1|286.3|288.55|285.75|0
1619059500000|2021-04-22 02:45:00|288.82|286.02|288.82|286.02|289.1|286.3|288.82|286.02|0
1619059800000|2021-04-22 02:50:00|288.69|285.89|288.96|286.16|289.23|286.43|288.55|285.75|0
1619060100000|2021-04-22 02:55:00|289.1|286.3|288.82|286.02|289.37|286.57|288.82|286.02|0
1619060400000|2021-04-22 03:00:00|288.96|286.16|288.41|285.61|288.96|286.16|288.41|285.61|0
1619060700000|2021-04-22 03:05:00|288.54|285.74|288.13|285.33|288.68|285.88|288.13|285.33|0
1619061000000|2021-04-22 03:10:00|288.27|285.47|288.27|285.47|288.34|285.54|287.85|285.05|0
1619061300000|2021-04-22 03:15:00|288.34|285.54|288.26|285.46|288.34|285.54|287.99|285.19|0
1619061600000|2021-04-22 03:20:00|288.4|285.6|288.54|285.74|288.81|286.01|288.33|285.53|0
1619061900000|2021-04-22 03:25:00|288.67|285.87|288.67|285.87|288.81|286.01|288.54|285.74|0
1619062200000|2021-04-22 03:30:00|288.81|286.01|289.36|286.56|289.63|286.83|288.81|286.01|0
1619062500000|2021-04-22 03:35:00|289.5|286.7|289.22|286.42|289.5|286.7|288.81|286.01|0
1619062800000|2021-04-22 03:40:00|289.36|286.56|289.49|286.69|289.63|286.83|289.08|286.28|0
1619063100000|2021-04-22 03:45:00|289.63|286.83|289.49|286.69|289.77|286.97|289.49|286.69|0
1619063400000|2021-04-22 03:50:00|289.35|286.55|289.21|286.41|289.49|286.69|289.08|286.28|0
1619063700000|2021-04-22 03:55:00|289.49|286.69|289.21|286.41|289.49|286.69|289.08|286.28|0
1619064000000|2021-04-22 04:00:00|289.07|286.27|289.07|286.27|289.21|286.41|288.8|286|0
1619064300000|2021-04-22 04:05:00|289.14|286.34|289.21|286.41|289.35|286.55|289.07|286.27|0
1619064600000|2021-04-22 04:10:00|289.14|286.34|289.76|286.96|289.76|286.96|289.14|286.34|0
1619064900000|2021-04-22 04:15:00|289.62|286.82|289.62|286.82|289.89|287.09|289.34|286.54|0
1619065200000|2021-04-22 04:20:00|289.48|286.68|289.2|286.4|289.48|286.68|289.07|286.27|0
1619065500000|2021-04-22 04:25:00|289.28|286.48|289.34|286.54|289.48|286.68|288.93|286.13|0
1619065800000|2021-04-22 04:30:00|289.48|286.68|289.34|286.54|289.48|286.68|288.93|286.13|0
1619066100000|2021-04-22 04:35:00|289.2|286.4|289.75|286.95|290.03|287.23|289.2|286.4|0
1619066400000|2021-04-22 04:40:00|289.61|286.81|288.79|285.99|289.75|286.95|288.79|285.99|0
1619066700000|2021-04-22 04:45:00|288.92|286.12|288.78|285.98|288.92|286.12|288.51|285.71|0
1619067000000|2021-04-22 04:50:00|288.65|285.85|288.23|285.43|288.65|285.85|287.96|285.16|0
1619067300000|2021-04-22 04:55:00|288.37|285.57|287.68|284.88|288.37|285.57|287.68|284.88|0
1619067600000|2021-04-22 05:00:00|287.62|284.82|288.5|285.7|288.92|286.12|287.55|284.75|0
1619067900000|2021-04-22 05:05:00|288.64|285.84|288.37|285.57|288.92|286.12|288.23|285.43|0
1619068200000|2021-04-22 05:10:00|288.5|285.7|288.78|285.98|289.05|286.25|288.36|285.56|0
1619068500000|2021-04-22 05:15:00|288.91|286.11|287.95|285.15|288.91|286.11|287.81|285.01|0
1619068800000|2021-04-22 05:20:00|288.09|285.29|288.22|285.42|288.36|285.56|287.81|285.01|0
1619069100000|2021-04-22 05:25:00|288.36|285.56|287.81|285.01|288.63|285.83|287.81|285.01|0
1619069400000|2021-04-22 05:30:00|287.95|285.15|288.22|285.42|288.36|285.56|287.67|284.87|0
1619069700000|2021-04-22 05:35:00|288.08|285.28|288.08|285.28|289.96|287.16|288.08|285.28|0
1619070000000|2021-04-22 05:40:00|287.94|285.14|287.94|285.14|288.36|285.56|287.81|285.01|0
1619070300000|2021-04-22 05:45:00|288.01|285.21|288.08|285.28|288.63|285.83|287.94|285.14|0
1619070600000|2021-04-22 05:50:00|287.94|285.14|287.25|284.45|287.94|285.14|286.84|284.04|0
1619070900000|2021-04-22 05:55:00|287.12|284.32|286.84|284.04|287.53|284.73|286.71|283.91|0
1619071200000|2021-04-22 06:00:00|286.71|283.91|284.93|282.13|286.98|284.18|284.93|282.13|0
1619071500000|2021-04-22 06:05:00|285.07|282.27|286.02|283.22|286.16|283.36|285.07|282.27|0
1619071800000|2021-04-22 06:10:00|286.16|283.36|286.7|283.9|287.11|284.31|286.02|283.22|0
1619072100000|2021-04-22 06:15:00|286.97|284.17|286.56|283.76|287.11|284.31|286.56|283.76|0
1619072400000|2021-04-22 06:20:00|286.7|283.9|286.7|283.9|286.91|284.11|286.56|283.76|0
1619072700000|2021-04-22 06:25:00|286.83|284.03|286.42|283.62|286.83|284.03|286.42|283.62|0
1619073000000|2021-04-22 06:30:00|286.56|283.76|286.28|283.48|286.7|283.9|286.28|283.48|0
1619073300000|2021-04-22 06:35:00|286.42|283.62|286.69|283.89|286.83|284.03|286.28|283.48|0
1619073600000|2021-04-22 06:40:00|286.83|284.03|287.24|284.44|287.65|284.85|286.83|284.03|0
1619073900000|2021-04-22 06:45:00|287.1|284.3|287.24|284.44|287.51|284.71|286.96|284.16|0
1619074200000|2021-04-22 06:50:00|287.1|284.3|286.96|284.16|287.24|284.44|286.82|284.02|0
1619074500000|2021-04-22 06:55:00|287.1|284.3|287.51|284.71|287.51|284.71|287.1|284.3|0
1619074800000|2021-04-22 07:00:00|287.37|284.57|287.37|284.57|288.33|285.53|287.23|284.43|0
1619075100000|2021-04-22 07:05:00|287.03|284.63|286.48|284.08|287.03|284.63|286.07|283.67|0
1619075400000|2021-04-22 07:10:00|286.35|283.95|286.62|284.22|286.89|284.49|286.21|283.81|0
1619075700000|2021-04-22 07:15:00|286.48|284.08|286.34|283.94|287.16|284.76|285.93|283.53|0
1619076000000|2021-04-22 07:20:00|286.48|284.08|286.07|283.67|286.62|284.22|286.07|283.67|0
1619076300000|2021-04-22 07:25:00|285.93|283.53|286.2|283.8|286.2|283.8|285.66|283.26|0
1619076600000|2021-04-22 07:30:00|286.07|283.67|286.89|284.49|287.02|284.62|285.66|283.26|0
1619076900000|2021-04-22 07:35:00|286.75|284.35|286.88|284.48|287.43|285.03|286.47|284.07|0
1619077200000|2021-04-22 07:40:00|287.02|284.62|286.88|284.48|287.16|284.76|286.88|284.48|0
1619077500000|2021-04-22 07:45:00|286.75|284.35|287.43|285.03|287.43|285.03|286.61|284.21|0
1619077800000|2021-04-22 07:50:00|287.29|284.89|287.15|284.75|287.43|285.03|287.02|284.62|0
1619078100000|2021-04-22 07:55:00|287.02|284.62|287.97|285.57|288.11|285.71|286.88|284.48|0
1619078400000|2021-04-22 08:00:00|288.11|285.71|287.83|285.43|288.52|286.12|287.83|285.43|0
1619078700000|2021-04-22 08:05:00|287.97|285.57|287.42|285.02|288.11|285.71|287.28|284.88|0
1619079000000|2021-04-22 08:10:00|287.56|285.16|287.01|284.61|287.77|285.37|286.6|284.2|0
1619079300000|2021-04-22 08:15:00|287.15|284.75|287.28|284.88|287.69|285.29|287.15|284.75|0
1619079600000|2021-04-22 08:20:00|287.35|284.95|287.01|284.61|287.97|285.57|286.87|284.47|0
1619079900000|2021-04-22 08:25:00|287.14|284.74|287|284.6|287.55|285.15|287|284.6|0
1619080200000|2021-04-22 08:30:00|286.87|284.47|286.73|284.33|286.87|284.47|286.18|283.78|0
1619080500000|2021-04-22 08:35:00|286.59|284.19|286.04|283.64|286.73|284.33|286.04|283.64|0
1619080800000|2021-04-22 08:40:00|285.91|283.51|287|284.6|287|284.6|285.77|283.37|0
1619081100000|2021-04-22 08:45:00|286.86|284.46|287.68|285.28|287.68|285.28|286.86|284.46|0
1619081400000|2021-04-22 08:50:00|287.55|285.15|288.23|285.83|288.37|285.97|287.55|285.15|0
1619081700000|2021-04-22 08:55:00|288.09|285.69|288.15|285.75|288.3|285.9|287.43|285.03|0
1619082000000|2021-04-22 09:00:00|288.01|285.61|288.56|286.16|288.56|286.16|287.74|285.34|0
1619082300000|2021-04-22 09:05:00|288.7|286.3|288.01|285.61|288.7|286.3|287.73|285.33|0
1619082600000|2021-04-22 09:10:00|288.15|285.75|287.87|285.47|288.15|285.75|287.6|285.2|0
1619082900000|2021-04-22 09:15:00|287.73|285.33|287.73|285.33|287.8|285.4|287.18|284.78|0
1619083200000|2021-04-22 09:20:00|287.59|285.19|286.79|284.39|287.73|285.33|286.65|284.25|0
1619083500000|2021-04-22 09:25:00|286.65|284.25|286.65|284.25|287.06|284.66|286.52|284.12|0
1619083800000|2021-04-22 09:30:00|286.79|284.39|287.2|284.8|287.47|285.07|286.79|284.39|0
1619084100000|2021-04-22 09:35:00|287.06|284.66|287.61|285.21|287.61|285.21|287|284.6|0
1619084400000|2021-04-22 09:40:00|287.47|285.07|287.61|285.21|287.75|285.35|287.2|284.8|0
1619084700000|2021-04-22 09:45:00|287.68|285.28|287.19|284.79|287.75|285.35|287.06|284.66|0
1619085000000|2021-04-22 09:50:00|287.13|284.73|287.19|284.79|287.33|284.93|286.92|284.52|0
1619085300000|2021-04-22 09:55:00|287.33|284.93|285.96|283.56|287.33|284.93|285.82|283.42|0
1619085600000|2021-04-22 10:00:00|285.82|283.42|286.91|284.51|287.05|284.65|285.68|283.28|0
1619085900000|2021-04-22 10:05:00|286.78|284.38|286.91|284.51|286.91|284.51|286.23|283.83|0
1619086200000|2021-04-22 10:10:00|287.05|284.65|286.91|284.51|287.19|284.79|286.5|284.1|0
1619086500000|2021-04-22 10:15:00|286.85|284.45|287.6|285.2|287.6|285.2|286.85|284.45|0
1619086800000|2021-04-22 10:20:00|287.73|285.33|287.73|285.33|288.15|285.75|287.6|285.2|0
1619087100000|2021-04-22 10:25:00|287.59|285.19|287.32|284.92|287.59|285.19|287.18|284.78|0
1619087400000|2021-04-22 10:30:00|287.18|284.78|287.32|284.92|287.73|285.33|287.04|284.64|0
1619087700000|2021-04-22 10:35:00|287.45|285.05|286.9|284.5|287.45|285.05|286.9|284.5|0
1619088000000|2021-04-22 10:40:00|286.97|284.57|286.49|284.09|286.97|284.57|286.22|283.82|0
1619088300000|2021-04-22 10:45:00|286.76|284.36|286.76|284.36|286.9|284.5|286.49|284.09|0
1619088600000|2021-04-22 10:50:00|286.83|284.43|287.72|285.32|288.27|285.87|286.63|284.23|0
1619088900000|2021-04-22 10:55:00|287.86|285.46|287.72|285.32|288.55|286.15|287.72|285.32|0
1619089200000|2021-04-22 11:00:00|287.86|285.46|287.86|285.46|288.41|286.01|287.45|285.05|0
1619089500000|2021-04-22 11:05:00|287.99|285.59|287.72|285.32|288.27|285.87|287.72|285.32|0
1619089800000|2021-04-22 11:10:00|287.86|285.46|286.89|284.49|287.86|285.46|286.76|284.36|0
1619090100000|2021-04-22 11:15:00|286.76|284.36|287.17|284.77|287.44|285.04|286.75|284.35|0
1619090400000|2021-04-22 11:20:00|287.03|284.63|287.58|285.18|287.71|285.31|287.03|284.63|0
1619090700000|2021-04-22 11:25:00|287.71|285.31|287.57|285.17|287.78|285.38|287.3|284.9|0
1619091000000|2021-04-22 11:30:00|287.44|285.04|287.71|285.31|287.98|285.58|287.3|284.9|0
1619091300000|2021-04-22 11:35:00|287.57|285.17|287.71|285.31|288.12|285.72|287.43|285.03|0
1619091600000|2021-04-22 11:40:00|287.57|285.17|287.98|285.58|288.12|285.72|287.57|285.17|0
1619091900000|2021-04-22 11:45:00|288.12|285.72|287.84|285.44|288.26|285.86|287.43|285.03|0
1619092200000|2021-04-22 11:50:00|287.98|285.58|287.98|285.58|288.25|285.85|287.15|284.75|0
1619092500000|2021-04-22 11:55:00|287.84|285.44|287.84|285.44|288.39|285.99|287.84|285.44|0
1619092800000|2021-04-22 12:00:00|287.7|285.3|287.84|285.44|288.11|285.71|287.43|285.03|0
1619093100000|2021-04-22 12:05:00|287.7|285.3|286.87|284.47|287.84|285.44|286.74|284.34|0
1619093400000|2021-04-22 12:10:00|286.74|284.34|286.87|284.47|287.15|284.75|286.6|284.2|0
1619093700000|2021-04-22 12:15:00|287.01|284.61|286.19|283.79|287.28|284.88|286.19|283.79|0
1619094000000|2021-04-22 12:20:00|286.05|283.65|285.77|283.37|286.19|283.79|285.64|283.24|0
1619094300000|2021-04-22 12:25:00|285.64|283.24|286.53|284.13|286.59|284.19|285.64|283.24|0
1619094600000|2021-04-22 12:30:00|286.59|284.19|284.95|282.55|287|284.6|284.81|282.41|0
1619094900000|2021-04-22 12:35:00|285.09|282.69|284.54|282.14|285.22|282.82|284.4|282|0
1619095200000|2021-04-22 12:40:00|284.68|282.28|284.81|282.41|285.08|282.68|284.54|282.14|0
1619095500000|2021-04-22 12:45:00|284.95|282.55|285.35|282.95|285.63|283.23|284.67|282.27|0
1619095800000|2021-04-22 12:50:00|285.22|282.82|285.49|283.09|285.9|283.5|284.94|282.54|0
1619096100000|2021-04-22 12:55:00|285.63|283.23|286.17|283.77|286.45|284.05|285.63|283.23|0
1619096400000|2021-04-22 13:00:00|286.31|283.91|285.9|283.5|286.58|284.18|285.9|283.5|0
1619096700000|2021-04-22 13:05:00|286.03|283.63|285.35|282.95|286.17|283.77|285.35|282.95|0
1619097000000|2021-04-22 13:10:00|285.21|282.81|285.35|282.95|285.62|283.22|285.07|282.67|0
1619097300000|2021-04-22 13:15:00|285.48|283.08|284.8|282.4|285.76|283.36|284.39|281.99|0
1619097600000|2021-04-22 13:20:00|284.94|282.54|284.8|282.4|285.48|283.08|284.66|282.26|0
1619097900000|2021-04-22 13:25:00|284.93|282.53|285.89|283.49|285.89|283.49|284.39|281.99|0
1619098200000|2021-04-22 13:30:00|286.16|283.76|289.74|287.34|290.22|287.82|286.16|283.76|0
1619098500000|2021-04-22 13:35:00|289.88|287.48|290.43|288.03|290.84|288.44|288.77|286.37|0
1619098800000|2021-04-22 13:40:00|290.15|287.75|291.12|288.72|292.37|289.97|289.87|287.47|0
1619099100000|2021-04-22 13:45:00|291.26|288.86|290.7|288.3|292.09|289.69|290.43|288.03|0
1619099400000|2021-04-22 13:50:00|290.29|287.89|291.25|288.85|291.95|289.55|289.59|287.19|0
1619099700000|2021-04-22 13:55:00|290.98|288.58|289.45|287.05|291.39|288.99|289.04|286.64|0
1619100000000|2021-04-22 14:00:00|289.87|287.47|292.5|290.1|293.47|291.07|289.87|287.47|0
1619100300000|2021-04-22 14:05:00|291.94|289.54|288.49|286.09|291.94|289.54|288.49|286.09|0
1619100600000|2021-04-22 14:10:00|288.62|286.22|288.76|286.36|289.45|287.05|288.07|285.67|0
1619100900000|2021-04-22 14:15:00|288.62|286.22|290|287.6|290.83|288.43|288.62|286.22|0
1619101200000|2021-04-22 14:20:00|289.72|287.32|289.86|287.46|290.83|288.43|289.45|287.05|0
1619101500000|2021-04-22 14:25:00|289.58|287.18|289.17|286.77|289.58|287.18|288.2|285.8|0
1619101800000|2021-04-22 14:30:00|288.89|286.49|285.87|283.47|289.17|286.77|285.73|283.33|0
1619102100000|2021-04-22 14:35:00|285.73|283.33|286.41|284.01|287.1|284.7|285.73|283.33|0
1619102400000|2021-04-22 14:40:00|286.55|284.15|286.69|284.29|287.1|284.7|285.87|283.47|0
1619102700000|2021-04-22 14:45:00|286.82|284.42|285.45|283.05|286.82|284.42|285.32|282.92|0
1619103000000|2021-04-22 14:50:00|285.32|282.92|285.31|282.91|286.41|284.01|284.5|282.1|0
1619103300000|2021-04-22 14:55:00|285.45|283.05|286.13|283.73|286.68|284.28|285.45|283.05|0
1619103600000|2021-04-22 15:00:00|286|283.6|286|283.6|286.27|283.87|285.18|282.78|0
1619103900000|2021-04-22 15:05:00|286.13|283.73|284.22|281.82|286.13|283.73|283.94|281.54|0
1619104200000|2021-04-22 15:10:00|284.35|281.95|284.9|282.5|285.31|282.91|284.35|281.95|0
1619104500000|2021-04-22 15:15:00|284.76|282.36|284.9|282.5|285.31|282.91|284.62|282.22|0
1619104800000|2021-04-22 15:20:00|284.76|282.36|284.76|282.36|285.58|283.18|284.35|281.95|0
1619105100000|2021-04-22 15:25:00|284.89|282.49|285.54|283.14|285.79|283.39|284.35|281.95|0
1619105400000|2021-04-22 15:30:00|285.81|283.41|283.35|280.95|286.63|284.23|283.35|280.95|0
1619105700000|2021-04-22 15:35:00|283.22|280.82|284.17|281.77|284.31|281.91|282.74|280.34|0
1619106000000|2021-04-22 15:40:00|284.3|281.9|284.17|281.77|284.71|282.31|284.03|281.63|0
1619106300000|2021-04-22 15:45:00|284.3|281.9|284.57|282.17|284.99|282.59|284.17|281.77|0
1619106600000|2021-04-22 15:50:00|284.44|282.04|284.16|281.76|284.57|282.17|283.62|281.22|0
1619106900000|2021-04-22 15:55:00|284.3|281.9|284.71|282.31|285.12|282.72|283.89|281.49|0
1619107200000|2021-04-22 16:00:00|284.57|282.17|285.39|282.99|285.53|283.13|284.43|282.03|0
1619107500000|2021-04-22 16:05:00|285.53|283.13|286.21|283.81|286.48|284.08|285.39|282.99|0
1619107800000|2021-04-22 16:10:00|286.07|283.67|285.93|283.53|286.48|284.08|285.8|283.4|0
1619108100000|2021-04-22 16:15:00|285.8|283.4|284.84|282.44|285.8|283.4|284.7|282.3|0
1619108400000|2021-04-22 16:20:00|284.77|282.37|283.47|281.07|284.77|282.37|283.47|281.07|0
1619108700000|2021-04-22 16:25:00|283.61|281.21|283.73|281.33|284.41|282.01|283.2|280.8|0
1619109000000|2021-04-22 16:30:00|283.86|281.46|283.05|280.65|283.86|281.46|282.78|280.38|0
1619109300000|2021-04-22 16:35:00|282.91|280.51|282.64|280.24|282.91|280.51|282.5|280.1|0
1619109600000|2021-04-22 16:40:00|282.5|280.1|283.04|280.64|283.04|280.64|282.5|280.1|0
1619109900000|2021-04-22 16:45:00|282.91|280.51|282.63|280.23|283.04|280.64|282.63|280.23|0
1619110200000|2021-04-22 16:50:00|282.77|280.37|282.77|280.37|283.04|280.64|282.5|280.1|0
1619110500000|2021-04-22 16:55:00|282.9|280.5|281.82|279.42|282.9|280.5|281.82|279.42|0
1619110800000|2021-04-22 17:00:00|281.68|279.28|282.22|279.82|282.22|279.82|281.68|279.28|0
1619111100000|2021-04-22 17:05:00|282.09|279.69|290.85|288.45|293.48|291.08|281.95|279.55|0
1619111400000|2021-04-22 17:10:00|291.4|289|297.88|295.48|302.8|300.4|291.4|289|0
1619111700000|2021-04-22 17:15:00|297.81|295.41|303.63|301.23|303.63|301.23|297.39|294.99|0
1619112000000|2021-04-22 17:20:00|303.49|301.09|297.74|295.34|303.78|301.38|297.04|294.64|0
1619112300000|2021-04-22 17:25:00|298.02|295.62|295.51|293.11|299.69|297.29|294.54|292.14|0
1619112600000|2021-04-22 17:30:00|295.65|293.25|295.51|293.11|298.57|296.17|295.23|292.83|0
1619112900000|2021-04-22 17:35:00|295.37|292.97|297.87|295.47|299.13|296.73|295.37|292.97|0
1619113200000|2021-04-22 17:40:00|298.15|295.75|306.03|303.63|306.03|303.63|298.15|295.75|0
1619113500000|2021-04-22 17:45:00|305.89|303.49|309.27|306.87|310.27|307.87|303.34|300.94|0
1619113800000|2021-04-22 17:50:00|309.13|306.73|313.55|311.15|313.77|311.37|308.85|306.45|0
1619114100000|2021-04-22 17:55:00|314.13|311.73|313.12|310.72|315.28|312.88|310.84|308.44|0
1619114400000|2021-04-22 18:00:00|313.84|311.44|315.71|313.31|317.3|314.9|313.84|311.44|0
1619114700000|2021-04-22 18:05:00|315.42|313.02|309.81|307.41|317.01|314.61|309.38|306.98|0
1619115000000|2021-04-22 18:10:00|310.24|307.84|308.38|305.98|312.1|309.7|308.38|305.98|0
1619115300000|2021-04-22 18:15:00|308.53|306.13|308.53|306.13|310.24|307.84|308.24|305.84|0
1619115600000|2021-04-22 18:20:00|308.1|305.7|309.09|306.69|310.67|308.27|308.1|305.7|0
1619115900000|2021-04-22 18:25:00|309.52|307.12|305.12|302.72|310.52|308.12|305.12|302.72|0
1619116200000|2021-04-22 18:30:00|305.26|302.86|304.28|301.88|306.25|303.85|303.86|301.46|0
1619116500000|2021-04-22 18:35:00|304.14|301.74|305.31|302.91|305.88|303.48|303.72|301.32|0
1619116800000|2021-04-22 18:40:00|305.73|303.33|302.76|300.36|305.87|303.47|302.76|300.36|0
1619117100000|2021-04-22 18:45:00|302.62|300.22|304.03|301.63|304.6|302.2|302.34|299.94|0
1619117400000|2021-04-22 18:50:00|303.89|301.49|304.17|301.77|305.44|303.04|302.9|300.5|0
1619117700000|2021-04-22 18:55:00|304.31|301.91|305.02|302.62|305.02|302.62|302.76|300.36|0
1619118000000|2021-04-22 19:00:00|304.59|302.19|303.6|301.2|305.3|302.9|302.61|300.21|0
1619118300000|2021-04-22 19:05:00|303.88|301.48|308.57|306.17|309|306.6|303.74|301.34|0
1619118600000|2021-04-22 19:10:00|308.28|305.88|308.57|306.17|308.86|306.46|307.14|304.74|0
1619118900000|2021-04-22 19:15:00|308.28|305.88|309.57|307.17|311.29|308.89|308.28|305.88|0
1619119200000|2021-04-22 19:20:00|309.42|307.02|311.43|309.03|311.57|309.17|309|306.6|0
1619119500000|2021-04-22 19:25:00|311.72|309.32|312.67|310.27|313.46|311.06|310.14|307.74|0
1619119800000|2021-04-22 19:30:00|312.46|310.06|309.18|306.78|312.46|310.06|309.18|306.78|0
1619120100000|2021-04-22 19:35:00|309.47|307.07|310.46|308.06|310.89|308.49|308.33|305.93|0
1619120400000|2021-04-22 19:40:00|310.17|307.77|311.6|309.2|311.74|309.34|308.75|306.35|0
1619120700000|2021-04-22 19:45:00|311.31|308.91|310|307.6|311.31|308.91|307.02|304.62|0
1619121000000|2021-04-22 19:50:00|309.29|306.89|309.72|307.32|310.15|307.75|307.87|305.47|0
1619121300000|2021-04-22 19:55:00|309.15|306.75|310.43|308.03|311.43|309.03|308.44|306.04|0
1619121600000|2021-04-22 20:00:00|309.43|307.03|311|308.6|311.57|309.17|308.72|306.32|0
1619121900000|2021-04-22 20:05:00|311.14|308.74|309.43|307.03|311.71|309.31|309.43|307.03|0
1619122200000|2021-04-22 20:10:00|309.57|307.17|308.93|306.53|310|307.6|308.86|306.46|0
1619122500000|2021-04-22 20:15:00|309.37|306.57|309.66|306.86|309.74|306.94|309.37|306.57|0
1619122800000|2021-04-22 20:20:00|309.68|306.88|309.64|306.84|309.74|306.94|309.58|306.78|0
1619123100000|2021-04-22 20:25:00|309.66|306.86|310.19|307.39|310.25|307.45|309.66|306.86|0
1619123400000|2021-04-22 20:30:00|309.7|306.9|309.69|306.89|309.98|307.18|308.98|306.18|0
1619123700000|2021-04-22 20:35:00|309.84|307.04|308.98|306.18|309.98|307.18|308.84|306.04|0
1619124000000|2021-04-22 20:40:00|309.12|306.32|308.69|305.89|309.12|306.32|308.55|305.75|0
1619124300000|2021-04-22 20:45:00|308.84|306.04|308.69|305.89|309.12|306.32|308.55|305.75|0
1619124600000|2021-04-22 20:50:00|308.55|305.75|308.69|305.89|308.83|306.03|308.55|305.75|0
1619124900000|2021-04-22 20:55:00|308.83|306.03|308.55|305.75|308.83|306.03|308.4|305.6|0
1619125200000|2021-04-22 21:00:00|308.59|305.79|308.6|305.8|308.86|306.06|308.55|305.75|0
1619125500000|2021-04-22 21:05:00|308.62|305.82|308.6|305.8|308.87|306.07|308.6|305.8|0
1619125800000|2021-04-22 21:10:00|308.7|305.9|308.85|306.05|308.98|306.18|308.7|305.9|0
1619126100000|2021-04-22 21:15:00|308.8|306|308.84|306.04|308.86|306.06|308.76|305.96|0
1619126400000|2021-04-22 21:20:00|308.76|305.96|308.9|306.1|308.9|306.1|308.67|305.87|0
1619126700000|2021-04-22 21:25:00|308.96|306.16|308.96|306.16|308.96|306.16|308.79|305.99|0
1619127000000|2021-04-22 21:30:00|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1619127300000|2021-04-22 21:35:00|308.96|306.16|308.92|306.12|309.43|306.63|308.88|306.08|0
1619127600000|2021-04-22 21:40:00|308.94|306.14|308.45|305.65|309.08|306.28|308.44|305.64|0
1619127900000|2021-04-22 21:45:00|308.37|305.57|308.89|306.09|309.02|306.22|308.37|305.57|0
1619128200000|2021-04-22 21:50:00|308.92|306.12|309.02|306.22|309.06|306.26|308.89|306.09|0
1619128500000|2021-04-22 21:55:00|308.89|306.09|308.94|306.14|309.03|306.23|308.89|306.09|0
1619128800000|2021-04-22 22:00:00|308.95|306.15|308.45|305.65|309.16|306.36|308.45|305.65|0
1619129100000|2021-04-22 22:05:00|308.53|305.73|308.59|305.79|308.59|305.79|308.31|305.51|0
1619129400000|2021-04-22 22:10:00|308.45|305.65|307.88|305.08|308.45|305.65|307.88|305.08|0
1619129700000|2021-04-22 22:15:00|307.74|304.94|307.17|304.37|307.81|305.01|307.17|304.37|0
1619130000000|2021-04-22 22:20:00|307.31|304.51|307.88|305.08|307.88|305.08|307.17|304.37|0
1619130300000|2021-04-22 22:25:00|308.02|305.22|309.01|306.21|309.16|306.36|308.02|305.22|0
1619130600000|2021-04-22 22:30:00|308.73|305.93|308.73|305.93|309.15|306.35|308.58|305.78|0
1619130900000|2021-04-22 22:35:00|308.58|305.78|307.87|305.07|308.58|305.78|307.73|304.93|0
1619131200000|2021-04-22 22:40:00|308.01|305.21|308.15|305.35|308.3|305.5|308.01|305.21|0
1619131500000|2021-04-22 22:45:00|308.01|305.21|307.59|304.79|308.01|305.21|307.44|304.64|0
1619131800000|2021-04-22 22:50:00|307.58|304.78|307.3|304.5|307.73|304.93|307.16|304.36|0
1619132100000|2021-04-22 22:55:00|307.16|304.36|307.58|304.78|307.58|304.78|307.16|304.36|0
1619132400000|2021-04-22 23:00:00|307.44|304.64|307.3|304.5|307.44|304.64|307.15|304.35|0
1619132700000|2021-04-22 23:05:00|307.44|304.64|307.44|304.64|307.58|304.78|307.15|304.35|0
1619133000000|2021-04-22 23:10:00|307.58|304.78|307.15|304.35|307.86|305.06|307.15|304.35|0
1619133300000|2021-04-22 23:15:00|307.43|304.63|307.58|304.78|307.72|304.92|307.29|304.49|0
1619133600000|2021-04-22 23:20:00|307.72|304.92|307.57|304.77|307.72|304.92|307.57|304.77|0
1619133900000|2021-04-22 23:25:00|307.72|304.92|307.29|304.49|308|305.2|307.29|304.49|0
1619134200000|2021-04-22 23:30:00|307.43|304.63|307.85|305.05|308|305.2|307.43|304.63|0
1619134500000|2021-04-22 23:35:00|308|305.2|307.43|304.63|308|305.2|307.29|304.49|0
1619134800000|2021-04-22 23:40:00|307.57|304.77|307.71|304.91|307.71|304.91|307.28|304.48|0
1619135100000|2021-04-22 23:45:00|307.99|305.19|309.27|306.47|309.56|306.76|307.99|305.19|0
1619135400000|2021-04-22 23:50:00|309.41|306.61|308.27|305.47|309.41|306.61|307.99|305.19|0
1619135700000|2021-04-22 23:55:00|308.42|305.62|308.56|305.76|308.56|305.76|308.27|305.47|0
1619136000000|2021-04-23 00:00:00|308.41|305.61|309.2|306.4|309.69|306.89|308.27|305.47|0
1619136300000|2021-04-23 00:05:00|309.12|306.32|308.41|305.61|309.41|306.61|307.92|305.12|0
1619136600000|2021-04-23 00:10:00|308.55|305.75|307.27|304.47|308.7|305.9|307.27|304.47|0
1619136900000|2021-04-23 00:15:00|307.13|304.33|306.85|304.05|307.27|304.47|306.56|303.76|0
1619137200000|2021-04-23 00:20:00|306.99|304.19|306.42|303.62|306.99|304.19|306.42|303.62|0
1619137500000|2021-04-23 00:25:00|306.56|303.76|306.56|303.76|306.7|303.9|306.42|303.62|0
1619137800000|2021-04-23 00:30:00|306.7|303.9|306.98|304.18|307.13|304.33|306.56|303.76|0
1619138100000|2021-04-23 00:35:00|307.13|304.33|307.27|304.47|307.55|304.75|306.98|304.18|0
1619138400000|2021-04-23 00:40:00|307.41|304.61|307.97|305.17|308.12|305.32|307.34|304.54|0
1619138700000|2021-04-23 00:45:00|308.12|305.32|307.83|305.03|308.12|305.32|307.55|304.75|0
1619139000000|2021-04-23 00:50:00|307.97|305.17|307.4|304.6|307.97|305.17|307.26|304.46|0
1619139300000|2021-04-23 00:55:00|307.26|304.46|306.83|304.03|307.54|304.74|306.83|304.03|0
1619139600000|2021-04-23 01:00:00|306.69|303.89|307.4|304.6|307.54|304.74|306.69|303.89|0
1619139900000|2021-04-23 01:05:00|307.12|304.32|306.97|304.17|307.26|304.46|306.69|303.89|0
1619140200000|2021-04-23 01:10:00|306.83|304.03|306.4|303.6|306.83|304.03|306.12|303.32|0
1619140500000|2021-04-23 01:15:00|306.26|303.46|306.12|303.32|306.54|303.74|305.84|303.04|0
1619140800000|2021-04-23 01:20:00|306.26|303.46|306.12|303.32|306.4|303.6|305.84|303.04|0
1619141100000|2021-04-23 01:25:00|305.98|303.18|306.4|303.6|306.54|303.74|305.98|303.18|0
1619141400000|2021-04-23 01:30:00|306.54|303.74|305.83|303.03|307.53|304.73|305.83|303.03|0
1619141700000|2021-04-23 01:35:00|305.69|302.89|305.69|302.89|306.4|303.6|305.41|302.61|0
1619142000000|2021-04-23 01:40:00|305.55|302.75|304.7|301.9|305.55|302.75|304.7|301.9|0
1619142300000|2021-04-23 01:45:00|304.56|301.76|304.7|301.9|305.12|302.32|304.56|301.76|0
1619142600000|2021-04-23 01:50:00|304.56|301.76|304.98|302.18|305.12|302.32|304.56|301.76|0
1619142900000|2021-04-23 01:55:00|304.84|302.04|305.4|302.6|305.4|302.6|304.55|301.75|0
1619143200000|2021-04-23 02:00:00|305.26|302.46|305.12|302.32|305.4|302.6|304.97|302.17|0
1619143500000|2021-04-23 02:05:00|304.97|302.17|305.4|302.6|305.4|302.6|304.97|302.17|0
1619143800000|2021-04-23 02:10:00|305.54|302.74|305.68|302.88|305.68|302.88|305.11|302.31|0
1619144100000|2021-04-23 02:15:00|305.54|302.74|305.39|302.59|305.82|303.02|305.11|302.31|0
1619144400000|2021-04-23 02:20:00|305.25|302.45|305.11|302.31|305.39|302.59|304.54|301.74|0
1619144700000|2021-04-23 02:25:00|305.25|302.45|305.67|302.87|305.75|302.95|305.25|302.45|0
1619145000000|2021-04-23 02:30:00|305.81|303.01|305.53|302.73|305.81|303.01|305.39|302.59|0
1619145300000|2021-04-23 02:35:00|305.67|302.87|305.67|302.87|305.95|303.15|305.25|302.45|0
1619145600000|2021-04-23 02:40:00|305.53|302.73|305.53|302.73|305.67|302.87|305.1|302.3|0
1619145900000|2021-04-23 02:45:00|305.38|302.58|305.81|303.01|306.09|303.29|305.38|302.58|0
1619146200000|2021-04-23 02:50:00|305.67|302.87|306.09|303.29|306.51|303.71|305.52|302.72|0
1619146500000|2021-04-23 02:55:00|305.95|303.15|305.52|302.72|306.37|303.57|305.52|302.72|0
1619146800000|2021-04-23 03:00:00|305.38|302.58|305.1|302.3|305.66|302.86|304.81|302.01|0
1619147100000|2021-04-23 03:05:00|304.95|302.15|304.25|301.45|305.1|302.3|304.25|301.45|0
1619147400000|2021-04-23 03:10:00|304.32|301.52|304.25|301.45|304.53|301.73|304.25|301.45|0
1619147700000|2021-04-23 03:15:00|304.39|301.59|304.24|301.44|304.39|301.59|304.1|301.3|0
1619148000000|2021-04-23 03:20:00|304.1|301.3|304.38|301.58|304.39|301.59|304.1|301.3|0
1619148300000|2021-04-23 03:25:00|304.24|301.44|304.24|301.44|304.38|301.58|304.24|301.44|0
1619148600000|2021-04-23 03:30:00|304.1|301.3|304.52|301.72|304.52|301.72|304.1|301.3|0
1619148900000|2021-04-23 03:35:00|304.38|301.58|304.24|301.44|304.66|301.86|304.24|301.44|0
1619149200000|2021-04-23 03:40:00|304.38|301.58|304.8|302|304.94|302.14|304.38|301.58|0
1619149500000|2021-04-23 03:45:00|304.66|301.86|304.66|301.86|304.66|301.86|304.52|301.72|0
1619149800000|2021-04-23 03:50:00|304.8|302|305.22|302.42|305.5|302.7|304.8|302|0
1619150100000|2021-04-23 03:55:00|305.36|302.56|305.08|302.28|305.5|302.7|305.08|302.28|0
1619150400000|2021-04-23 04:00:00|304.94|302.14|305.08|302.28|305.29|302.49|304.79|301.99|0
1619150700000|2021-04-23 04:05:00|305.01|302.21|304.93|302.13|305.01|302.21|304.79|301.99|0
1619151000000|2021-04-23 04:10:00|304.79|301.99|304.93|302.13|305.07|302.27|304.79|301.99|0
1619151300000|2021-04-23 04:15:00|304.79|301.99|304.79|301.99|304.79|301.99|304.51|301.71|0
1619151600000|2021-04-23 04:20:00|304.72|301.92|304.65|301.85|304.79|301.99|304.51|301.71|0
1619151900000|2021-04-23 04:25:00|304.79|301.99|304.64|301.84|304.79|301.99|304.64|301.84|0
1619152200000|2021-04-23 04:30:00|304.79|301.99|305.21|302.41|305.49|302.69|304.79|301.99|0
1619152500000|2021-04-23 04:35:00|305.07|302.27|305.35|302.55|305.35|302.55|305.07|302.27|0
1619152800000|2021-04-23 04:40:00|305.21|302.41|305.91|303.11|305.91|303.11|305.21|302.41|0
1619153100000|2021-04-23 04:45:00|305.77|302.97|305.63|302.83|306.19|303.39|305.63|302.83|0
1619153400000|2021-04-23 04:50:00|305.49|302.69|305.48|302.68|305.63|302.83|305.34|302.54|0
1619153700000|2021-04-23 04:55:00|305.56|302.76|305.48|302.68|305.62|302.82|305.34|302.54|0
1619154000000|2021-04-23 05:00:00|305.34|302.54|305.34|302.54|305.62|302.82|305.06|302.26|0
1619154300000|2021-04-23 05:05:00|305.2|302.4|305.9|303.1|306.33|303.53|305.2|302.4|0
1619154600000|2021-04-23 05:10:00|305.62|302.82|305.9|303.1|306.33|303.53|305.62|302.82|0
1619154900000|2021-04-23 05:15:00|305.76|302.96|305.62|302.82|306.04|303.24|305.62|302.82|0
1619155200000|2021-04-23 05:20:00|305.76|302.96|305.76|302.96|306.04|303.24|305.62|302.82|0
1619155500000|2021-04-23 05:25:00|305.62|302.82|306.32|303.52|306.32|303.52|305.61|302.81|0
1619155800000|2021-04-23 05:30:00|306.46|303.66|306.32|303.52|307.17|304.37|306.32|303.52|0
1619156100000|2021-04-23 05:35:00|306.18|303.38|306.18|303.38|306.18|303.38|305.75|302.95|0
1619156400000|2021-04-23 05:40:00|306.03|303.23|306.03|303.23|306.03|303.23|305.89|303.09|0
1619156700000|2021-04-23 05:45:00|306.17|303.37|305.04|302.24|306.6|303.8|305.04|302.24|0
1619157000000|2021-04-23 05:50:00|305.18|302.38|305.04|302.24|305.47|302.67|304.76|301.96|0
1619157300000|2021-04-23 05:55:00|305.18|302.38|305.32|302.52|305.46|302.66|305.04|302.24|0
1619157600000|2021-04-23 06:00:00|305.18|302.38|305.88|303.08|305.89|303.09|304.9|302.1|0
1619157900000|2021-04-23 06:05:00|305.74|302.94|305.74|302.94|306.03|303.23|305.32|302.52|0
1619158200000|2021-04-23 06:10:00|305.88|303.08|307.87|305.07|307.87|305.07|305.88|303.08|0
1619158500000|2021-04-23 06:15:00|307.8|305|308.86|306.06|309.57|306.77|307.58|304.78|0
1619158800000|2021-04-23 06:20:00|308.72|305.92|308.29|305.49|308.72|305.92|307.58|304.78|0
1619159100000|2021-04-23 06:25:00|308.43|305.63|309.71|306.91|309.71|306.91|308|305.2|0
1619159400000|2021-04-23 06:30:00|309.57|306.77|308.86|306.06|309.57|306.77|308.43|305.63|0
1619159700000|2021-04-23 06:35:00|309|306.2|308.43|305.63|309.14|306.34|308.28|305.48|0
1619160000000|2021-04-23 06:40:00|308.28|305.48|308|305.2|308.85|306.05|307.86|305.06|0
1619160300000|2021-04-23 06:45:00|307.86|305.06|307.43|304.63|308.14|305.34|307.29|304.49|0
1619160600000|2021-04-23 06:50:00|307.57|304.77|307.71|304.91|308|305.2|307.29|304.49|0
1619160900000|2021-04-23 06:55:00|307.85|305.05|308.28|305.48|308.99|306.19|307.43|304.63|0
1619161200000|2021-04-23 07:00:00|307.71|304.91|306.86|304.06|308.14|305.34|306.57|303.77|0
1619161500000|2021-04-23 07:05:00|306.8|304.4|306.65|304.25|307.79|305.39|306.37|303.97|0
1619161800000|2021-04-23 07:10:00|306.8|304.4|305.95|303.55|307.51|305.11|305.74|303.34|0
1619162100000|2021-04-23 07:15:00|305.52|303.12|304.25|301.85|305.52|303.12|304.25|301.85|0
1619162400000|2021-04-23 07:20:00|304.11|301.71|304.95|302.55|304.95|302.55|303.82|301.42|0
1619162700000|2021-04-23 07:25:00|305.09|302.69|304.81|302.41|305.23|302.83|304.11|301.71|0
1619163000000|2021-04-23 07:30:00|304.74|302.34|304.92|302.52|305.52|303.12|304.5|302.1|0
1619163300000|2021-04-23 07:35:00|305.06|302.66|304.78|302.38|305.06|302.66|304.64|302.24|0
1619163600000|2021-04-23 07:40:00|304.92|302.52|302.94|300.54|304.92|302.52|302.8|300.4|0
1619163900000|2021-04-23 07:45:00|303.08|300.68|302.1|299.7|303.22|300.82|302.1|299.7|0
1619164200000|2021-04-23 07:50:00|301.96|299.56|301.08|298.68|301.96|299.56|300.94|298.54|0
1619164500000|2021-04-23 07:55:00|300.94|298.54|300.66|298.26|301.22|298.82|300.23|297.83|0
1619164800000|2021-04-23 08:00:00|300.51|298.11|301.5|299.1|301.78|299.38|300.51|298.11|0
1619165100000|2021-04-23 08:05:00|301.64|299.24|301.92|299.52|302.34|299.94|301.64|299.24|0
1619165400000|2021-04-23 08:10:00|302.06|299.66|302.2|299.8|302.34|299.94|301.78|299.38|0
1619165700000|2021-04-23 08:15:00|302.34|299.94|302.2|299.8|302.9|300.5|302.2|299.8|0
1619166000000|2021-04-23 08:20:00|302.06|299.66|302.62|300.22|303.18|300.78|302.06|299.66|0
1619166300000|2021-04-23 08:25:00|302.76|300.36|302.9|300.5|303.04|300.64|302.48|300.08|0
1619166600000|2021-04-23 08:30:00|302.76|300.36|301.49|299.09|302.76|300.36|301.49|299.09|0
1619166900000|2021-04-23 08:35:00|301.56|299.16|301.77|299.37|301.91|299.51|301.49|299.09|0
1619167200000|2021-04-23 08:40:00|301.63|299.23|301.77|299.37|302.33|299.93|301.49|299.09|0
1619167500000|2021-04-23 08:45:00|301.63|299.23|301.34|298.94|302.05|299.65|301.34|298.94|0
1619167800000|2021-04-23 08:50:00|301.2|298.8|301.34|298.94|301.76|299.36|300.92|298.52|0
1619168100000|2021-04-23 08:55:00|301.2|298.8|301.9|299.5|302.04|299.64|301.2|298.8|0
1619168400000|2021-04-23 09:00:00|302.04|299.64|302.89|300.49|302.89|300.49|301.9|299.5|0
1619168700000|2021-04-23 09:05:00|303.03|300.63|303.03|300.63|303.03|300.63|302.75|300.35|0
1619169000000|2021-04-23 09:10:00|303.17|300.77|303.59|301.19|303.88|301.48|303.17|300.77|0
1619169300000|2021-04-23 09:15:00|303.73|301.33|303.02|300.62|303.73|301.33|302.74|300.34|0
1619169600000|2021-04-23 09:20:00|302.88|300.48|303.02|300.62|303.02|300.62|302.88|300.48|0
1619169900000|2021-04-23 09:25:00|303.16|300.76|302.74|300.34|303.87|301.47|302.6|300.2|0
1619170200000|2021-04-23 09:30:00|302.6|300.2|303.3|300.9|303.44|301.04|302.6|300.2|0
1619170500000|2021-04-23 09:35:00|303.16|300.76|302.31|299.91|303.16|300.76|302.31|299.91|0
1619170800000|2021-04-23 09:40:00|302.17|299.77|302.31|299.91|302.88|300.48|302.17|299.77|0
1619171100000|2021-04-23 09:45:00|302.45|300.05|303.3|300.9|303.44|301.04|302.45|300.05|0
1619171400000|2021-04-23 09:50:00|303.16|300.76|303.01|300.61|304|301.6|302.87|300.47|0
1619171700000|2021-04-23 09:55:00|302.87|300.47|303.29|300.89|303.29|300.89|302.45|300.05|0
1619172000000|2021-04-23 10:00:00|303.15|300.75|302.45|300.05|303.44|301.04|302.45|300.05|0
1619172300000|2021-04-23 10:05:00|302.87|300.47|302.02|299.62|303.01|300.61|301.88|299.48|0
1619172600000|2021-04-23 10:10:00|301.88|299.48|302.44|300.04|302.58|300.18|301.88|299.48|0
1619172900000|2021-04-23 10:15:00|302.58|300.18|303.29|300.89|303.43|301.03|302.44|300.04|0
1619173200000|2021-04-23 10:20:00|303.15|300.75|303.15|300.75|303.29|300.89|303.01|300.61|0
1619173500000|2021-04-23 10:25:00|303.29|300.89|302.3|299.9|303.57|301.17|302.3|299.9|0
1619173800000|2021-04-23 10:30:00|302.16|299.76|302.86|300.46|302.86|300.46|302.15|299.75|0
1619174100000|2021-04-23 10:35:00|302.72|300.32|303.28|300.88|303.28|300.88|302.72|300.32|0
1619174400000|2021-04-23 10:40:00|303|300.6|302.43|300.03|303|300.6|302.29|299.89|0
1619174700000|2021-04-23 10:45:00|302.29|299.89|301.73|299.33|302.43|300.03|301.59|299.19|0
1619175000000|2021-04-23 10:50:00|301.87|299.47|301.44|299.04|302.29|299.89|301.44|299.04|0
1619175300000|2021-04-23 10:55:00|301.58|299.18|302.57|300.17|302.99|300.59|301.58|299.18|0
1619175600000|2021-04-23 11:00:00|302.29|299.89|302.28|299.88|303.13|300.73|302|299.6|0
1619175900000|2021-04-23 11:05:00|302.43|300.03|302.99|300.59|302.99|300.59|301.58|299.18|0
1619176200000|2021-04-23 11:10:00|303.27|300.87|302.56|300.16|303.41|301.01|302.42|300.02|0
1619176500000|2021-04-23 11:15:00|302.85|300.45|302.84|300.44|303.13|300.73|302.42|300.02|0
1619176800000|2021-04-23 11:20:00|302.99|300.59|303.41|301.01|303.55|301.15|302.99|300.59|0
1619177100000|2021-04-23 11:25:00|303.55|301.15|302.98|300.58|303.55|301.15|302.84|300.44|0
1619177400000|2021-04-23 11:30:00|302.84|300.44|302.84|300.44|302.98|300.58|302.56|300.16|0
1619177700000|2021-04-23 11:35:00|302.98|300.58|303.26|300.86|303.4|301|302.42|300.02|0
1619178000000|2021-04-23 11:40:00|303.12|300.72|304.11|301.71|304.25|301.85|303.12|300.72|0
1619178300000|2021-04-23 11:45:00|304.18|301.78|304.11|301.71|304.25|301.85|303.83|301.43|0
1619178600000|2021-04-23 11:50:00|304.25|301.85|303.68|301.28|304.39|301.99|303.68|301.28|0
1619178900000|2021-04-23 11:55:00|303.54|301.14|303.82|301.42|304.11|301.71|303.4|301|0
1619179200000|2021-04-23 12:00:00|303.68|301.28|303.82|301.42|304.1|301.7|302.69|300.29|0
1619179500000|2021-04-23 12:05:00|303.68|301.28|303.68|301.28|304.1|301.7|303.11|300.71|0
1619179800000|2021-04-23 12:10:00|303.82|301.42|304.1|301.7|304.24|301.84|303.68|301.28|0
1619180100000|2021-04-23 12:15:00|303.96|301.56|305.09|302.69|305.09|302.69|303.82|301.42|0
1619180400000|2021-04-23 12:20:00|304.81|302.41|305.52|303.12|305.94|303.54|304.52|302.12|0
1619180700000|2021-04-23 12:25:00|305.66|303.26|305.94|303.54|306.51|304.11|305.66|303.26|0
1619181000000|2021-04-23 12:30:00|306.08|303.68|306.79|304.39|306.79|304.39|305.37|302.97|0
1619181300000|2021-04-23 12:35:00|306.51|304.11|305.8|303.4|306.94|304.54|305.65|303.25|0
1619181600000|2021-04-23 12:40:00|305.79|303.39|306.08|303.68|306.08|303.68|305.37|302.97|0
1619181900000|2021-04-23 12:45:00|305.94|303.54|305.79|303.39|306.08|303.68|305.37|302.97|0
1619182200000|2021-04-23 12:50:00|305.93|303.53|306.07|303.67|306.36|303.96|305.65|303.25|0
1619182500000|2021-04-23 12:55:00|306.22|303.82|305.93|303.53|306.22|303.82|305.65|303.25|0
1619182800000|2021-04-23 13:00:00|305.79|303.39|305.08|302.68|305.79|303.39|305.08|302.68|0
1619183100000|2021-04-23 13:05:00|304.93|302.53|305.79|303.39|305.93|303.53|304.93|302.53|0
1619183400000|2021-04-23 13:10:00|305.64|303.24|304.65|302.25|306.21|303.81|303.94|301.54|0
1619183700000|2021-04-23 13:15:00|304.51|302.11|305.07|302.67|305.21|302.81|304.36|301.96|0
1619184000000|2021-04-23 13:20:00|304.93|302.53|304.5|302.1|305.07|302.67|304.5|302.1|0
1619184300000|2021-04-23 13:25:00|304.64|302.24|305.07|302.67|305.07|302.67|304.5|302.1|0
1619184600000|2021-04-23 13:30:00|304.93|302.53|303.62|301.22|306.17|303.77|303.48|301.08|0
1619184900000|2021-04-23 13:35:00|303.76|301.36|304.22|301.82|304.93|302.53|302.91|300.51|0
1619185200000|2021-04-23 13:40:00|303.8|301.4|303.52|301.12|304.93|302.53|303.52|301.12|0
1619185500000|2021-04-23 13:45:00|303.66|301.26|302.25|299.85|305.35|302.95|302.25|299.85|0
1619185800000|2021-04-23 13:50:00|302.1|299.7|299.72|297.32|302.39|299.99|299.3|296.9|0
1619186100000|2021-04-23 13:55:00|299.44|297.04|298.6|296.2|300|297.6|298.6|296.2|0
1619186400000|2021-04-23 14:00:00|298.46|296.06|297.48|295.08|298.88|296.48|297.34|294.94|0
1619186700000|2021-04-23 14:05:00|297.9|295.5|297.24|294.84|298.56|296.16|296.69|294.29|0
1619187000000|2021-04-23 14:10:00|297.1|294.7|297.48|295.08|298.04|295.64|296.68|294.28|0
1619187300000|2021-04-23 14:15:00|297.62|295.22|298.59|296.19|298.73|296.33|297.34|294.94|0
1619187600000|2021-04-23 14:20:00|298.45|296.05|298.31|295.91|299.15|296.75|298.04|295.64|0
1619187900000|2021-04-23 14:25:00|298.17|295.77|297.89|295.49|298.45|296.05|297.62|295.22|0
1619188200000|2021-04-23 14:30:00|297.75|295.35|294.29|291.89|298.45|296.05|293.73|291.33|0
1619188500000|2021-04-23 14:35:00|294.42|292.02|293.07|290.67|294.42|292.02|292.52|290.12|0
1619188800000|2021-04-23 14:40:00|292.93|290.53|292.93|290.53|293.07|290.67|292.11|289.71|0
1619189100000|2021-04-23 14:45:00|293.21|290.81|294.64|292.24|294.64|292.24|291|288.6|0
1619189400000|2021-04-23 14:50:00|292.93|290.53|291|288.6|292.93|290.53|290.78|288.38|0
1619189700000|2021-04-23 14:55:00|290.59|288.19|288.27|285.87|290.59|288.19|288.13|285.73|0
1619190000000|2021-04-23 15:00:00|288.4|286|289.77|287.37|290.18|287.78|288.4|286|0
1619190300000|2021-04-23 15:05:00|289.63|287.23|290.31|287.91|290.31|287.91|288.54|286.14|0
1619190600000|2021-04-23 15:10:00|290.18|287.78|288.4|286|290.18|287.78|288.4|286|0
1619190900000|2021-04-23 15:15:00|288.26|285.86|287.03|284.63|288.26|285.86|286.49|284.09|0
1619191200000|2021-04-23 15:20:00|286.9|284.5|287.17|284.77|287.44|285.04|286.63|284.23|0
1619191500000|2021-04-23 15:25:00|287.03|284.63|287.3|284.9|287.44|285.04|286.62|284.22|0
1619191800000|2021-04-23 15:30:00|287.03|284.63|287.17|284.77|287.3|284.9|286.62|284.22|0
1619192100000|2021-04-23 15:35:00|286.89|284.49|287.16|284.76|287.3|284.9|286.76|284.36|0
1619192400000|2021-04-23 15:40:00|287.03|284.63|287.3|284.9|288.12|285.72|286.76|284.36|0
1619192700000|2021-04-23 15:45:00|287.43|285.03|285.8|283.4|287.43|285.03|285.67|283.27|0
1619193000000|2021-04-23 15:50:00|285.94|283.54|285.94|283.54|286.48|284.08|285.67|283.27|0
1619193300000|2021-04-23 15:55:00|285.8|283.4|286.89|284.49|286.89|284.49|285.66|283.26|0
1619193600000|2021-04-23 16:00:00|286.61|284.21|286.07|283.67|286.75|284.35|285.8|283.4|0
1619193900000|2021-04-23 16:05:00|285.93|283.53|285.52|283.12|286.07|283.67|285.39|282.99|0
1619194200000|2021-04-23 16:10:00|285.66|283.26|286.2|283.8|286.34|283.94|285.66|283.26|0
1619194500000|2021-04-23 16:15:00|286.07|283.67|285.66|283.26|286.07|283.67|285.39|282.99|0
1619194800000|2021-04-23 16:20:00|285.52|283.12|285.52|283.12|285.93|283.53|285.38|282.98|0
1619195100000|2021-04-23 16:25:00|285.65|283.25|286.06|283.66|286.2|283.8|285.52|283.12|0
1619195400000|2021-04-23 16:30:00|285.92|283.52|284.97|282.57|285.92|283.52|284.84|282.44|0
1619195700000|2021-04-23 16:35:00|284.84|282.44|285.38|282.98|285.52|283.12|284.7|282.3|0
1619196000000|2021-04-23 16:40:00|285.24|282.84|284.73|282.33|286.06|283.66|283.62|281.22|0
1619196300000|2021-04-23 16:45:00|284.87|282.47|282.18|279.78|284.87|282.47|282.04|279.64|0
1619196600000|2021-04-23 16:50:00|282.04|279.64|281.51|279.11|282.04|279.64|281.51|279.11|0
1619196900000|2021-04-23 16:55:00|281.64|279.24|282.31|279.91|282.71|280.31|281.5|279.1|0
1619197200000|2021-04-23 17:00:00|282.04|279.64|282.98|280.58|283.12|280.72|282.04|279.64|0
1619197500000|2021-04-23 17:05:00|282.85|280.45|282.44|280.04|282.85|280.45|282.17|279.77|0
1619197800000|2021-04-23 17:10:00|282.31|279.91|282.57|280.17|282.71|280.31|282.04|279.64|0
1619198100000|2021-04-23 17:15:00|282.44|280.04|282.57|280.17|282.71|280.31|282.17|279.77|0
1619198400000|2021-04-23 17:20:00|282.71|280.31|282.84|280.44|282.97|280.57|282.44|280.04|0
1619198700000|2021-04-23 17:25:00|282.97|280.57|282.77|280.37|283.51|281.11|282.7|280.3|0
1619199000000|2021-04-23 17:30:00|282.57|280.17|282.16|279.76|282.7|280.3|282.03|279.63|0
1619199300000|2021-04-23 17:35:00|282.03|279.63|281.76|279.36|282.16|279.76|281.76|279.36|0
1619199600000|2021-04-23 17:40:00|281.62|279.22|281.49|279.09|281.76|279.36|280.95|278.55|0
1619199900000|2021-04-23 17:45:00|281.62|279.22|282.16|279.76|282.43|280.03|281.62|279.22|0
1619200200000|2021-04-23 17:50:00|282.29|279.89|282.83|280.43|282.96|280.56|282.16|279.76|0
1619200500000|2021-04-23 17:55:00|282.69|280.29|282.83|280.43|282.83|280.43|282.42|280.02|0
1619200800000|2021-04-23 18:00:00|282.69|280.29|281.09|278.69|282.69|280.29|279.89|277.49|0
1619201100000|2021-04-23 18:05:00|281.22|278.82|280.68|278.28|281.22|278.82|280.42|278.02|0
1619201400000|2021-04-23 18:10:00|280.55|278.15|280.82|278.42|280.82|278.42|280.28|277.88|0
1619201700000|2021-04-23 18:15:00|280.75|278.35|281.76|279.36|281.89|279.49|280.75|278.35|0
1619202000000|2021-04-23 18:20:00|281.62|279.22|281.89|279.49|282.03|279.63|281.49|279.09|0
1619202300000|2021-04-23 18:25:00|282.03|279.63|281.62|279.22|282.84|280.44|281.62|279.22|0
1619202600000|2021-04-23 18:30:00|281.49|279.09|281.35|278.95|281.75|279.35|281.22|278.82|0
1619202900000|2021-04-23 18:35:00|281.48|279.08|281.48|279.08|282.02|279.62|281.35|278.95|0
1619203200000|2021-04-23 18:40:00|281.35|278.95|280.81|278.41|281.35|278.95|280.54|278.14|0
1619203500000|2021-04-23 18:45:00|280.67|278.27|280.54|278.14|281.08|278.68|280.4|278|0
1619203800000|2021-04-23 18:50:00|280.4|278|279.19|276.79|280.4|278|279.06|276.66|0
1619204100000|2021-04-23 18:55:00|279.33|276.93|279.73|277.33|279.73|277.33|278.66|276.26|0
1619204400000|2021-04-23 19:00:00|279.59|277.19|280.53|278.13|280.53|278.13|279.33|276.93|0
1619204700000|2021-04-23 19:05:00|280.4|278|279.59|277.19|280.4|278|279.05|276.65|0
1619205000000|2021-04-23 19:10:00|279.72|277.32|278.78|276.38|279.72|277.32|278.78|276.38|0
1619205300000|2021-04-23 19:15:00|278.92|276.52|278.65|276.25|279.05|276.65|278.52|276.12|0
1619205600000|2021-04-23 19:20:00|278.52|276.12|277.58|275.18|278.78|276.38|277.45|275.05|0
1619205900000|2021-04-23 19:25:00|277.71|275.31|277.31|274.91|277.85|275.45|277.04|274.64|0
1619206200000|2021-04-23 19:30:00|277.44|275.04|275.58|273.18|277.44|275.04|275.58|273.18|0
1619206500000|2021-04-23 19:35:00|275.45|273.05|275.63|273.23|277.11|274.71|274.3|271.9|0
1619206800000|2021-04-23 19:40:00|275.5|273.1|277.77|275.37|277.9|275.5|275.5|273.1|0
1619207100000|2021-04-23 19:45:00|278.03|275.63|278.88|276.48|279.78|277.38|277.41|275.01|0
1619207400000|2021-04-23 19:50:00|278.75|276.35|280.7|278.3|281.31|278.91|278.61|276.21|0
1619207700000|2021-04-23 19:55:00|280.9|278.5|282.12|279.72|282.25|279.85|280.36|277.96|0
1619208000000|2021-04-23 20:00:00|281.58|279.18|283.07|280.67|283.2|280.8|281.58|279.18|0
1619208300000|2021-04-23 20:05:00|282.93|280.53|283.88|281.48|284.02|281.62|282.79|280.39|0
1619208600000|2021-04-23 20:10:00|283.74|281.34|284.09|281.69|284.42|282.02|283.47|281.07|0
1619420700000|2021-04-26 07:05:00|283.45|281.05|282.24|279.84|283.45|281.05|282.24|279.84|0
1619421000000|2021-04-26 07:10:00|282.37|279.97|283.18|280.78|283.58|281.18|281.97|279.57|0
1619421300000|2021-04-26 07:15:00|283.11|280.71|283.45|281.05|283.45|281.05|283.04|280.64|0
1619421600000|2021-04-26 07:20:00|283.58|281.18|282.9|280.5|283.58|281.18|282.9|280.5|0
1619421900000|2021-04-26 07:25:00|283.04|280.64|282.24|279.84|283.04|280.64|281.7|279.3|0
1619422200000|2021-04-26 07:30:00|282.11|279.71|282.91|280.51|283.19|280.79|282.11|279.71|0
1619422500000|2021-04-26 07:35:00|283.05|280.65|283.05|280.65|283.59|281.19|282.91|280.51|0
1619422800000|2021-04-26 07:40:00|282.91|280.51|282.91|280.51|283.05|280.65|282.91|280.51|0
1619423100000|2021-04-26 07:45:00|282.77|280.37|283.58|281.18|283.59|281.19|282.77|280.37|0
1619423400000|2021-04-26 07:50:00|283.45|281.05|283.85|281.45|283.86|281.46|283.45|281.05|0
1619423700000|2021-04-26 07:55:00|283.72|281.32|283.45|281.05|283.72|281.32|283.31|280.91|0
1619424000000|2021-04-26 08:00:00|283.31|280.91|283.04|280.64|283.58|281.18|282.9|280.5|0
1619424300000|2021-04-26 08:05:00|283.17|280.77|283.44|281.04|283.58|281.18|283.04|280.64|0
1619424600000|2021-04-26 08:10:00|283.31|280.91|283.17|280.77|283.71|281.31|283.04|280.64|0
1619424900000|2021-04-26 08:15:00|283.31|280.91|283.44|281.04|283.58|281.18|283.17|280.77|0
1619425200000|2021-04-26 08:20:00|283.3|280.9|283.98|281.58|284.66|282.26|283.17|280.77|0
1619425500000|2021-04-26 08:25:00|283.84|281.44|283.98|281.58|284.93|282.53|283.84|281.44|0
1619425800000|2021-04-26 08:30:00|284.25|281.85|285.33|282.93|285.33|282.93|283.98|281.58|0
1619426100000|2021-04-26 08:35:00|285.2|282.8|286.15|283.75|286.56|284.16|285.13|282.73|0
1619426400000|2021-04-26 08:40:00|286.42|284.02|285.87|283.47|286.42|284.02|285.47|283.07|0
1619426700000|2021-04-26 08:45:00|285.94|283.54|285.87|283.47|286.28|283.88|285.6|283.2|0
1619427000000|2021-04-26 08:50:00|286.01|283.61|285.87|283.47|286.28|283.88|285.73|283.33|0
1619427300000|2021-04-26 08:55:00|286.01|283.61|285.73|283.33|286.28|283.88|285.73|283.33|0
1619427600000|2021-04-26 09:00:00|285.87|283.47|285.87|283.47|286|283.6|285.6|283.2|0
1619427900000|2021-04-26 09:05:00|286|283.6|285.46|283.06|286|283.6|285.46|283.06|0
1619428200000|2021-04-26 09:10:00|285.59|283.19|285.32|282.92|285.73|283.33|285.32|282.92|0
1619428500000|2021-04-26 09:15:00|285.46|283.06|284.91|282.51|285.46|283.06|284.85|282.45|0
1619428800000|2021-04-26 09:20:00|284.77|282.37|284.5|282.1|284.84|282.44|284.37|281.97|0
1619429100000|2021-04-26 09:25:00|284.64|282.24|285.04|282.64|285.11|282.71|284.64|282.24|0
1619429400000|2021-04-26 09:30:00|285.18|282.78|285.72|283.32|285.86|283.46|284.91|282.51|0
1619429700000|2021-04-26 09:35:00|285.58|283.18|285.99|283.59|286.13|283.73|285.31|282.91|0
1619430000000|2021-04-26 09:40:00|286.13|283.73|285.58|283.18|286.13|283.73|285.58|283.18|0
1619430300000|2021-04-26 09:45:00|285.45|283.05|284.9|282.5|285.45|283.05|284.9|282.5|0
1619430600000|2021-04-26 09:50:00|284.97|282.57|285.44|283.04|285.58|283.18|284.97|282.57|0
1619430900000|2021-04-26 09:55:00|285.51|283.11|285.58|283.18|285.85|283.45|285.31|282.91|0
1619431200000|2021-04-26 10:00:00|285.71|283.31|286.39|283.99|287.21|284.81|285.71|283.31|0
1619431500000|2021-04-26 10:05:00|286.53|284.13|285.57|283.17|286.53|284.13|285.44|283.04|0
1619431800000|2021-04-26 10:10:00|285.44|283.04|285.3|282.9|285.84|283.44|284.76|282.36|0
1619432100000|2021-04-26 10:15:00|285.16|282.76|285.98|283.58|285.98|283.58|285.16|282.76|0
1619432400000|2021-04-26 10:20:00|286.05|283.65|285.64|283.24|286.39|283.99|285.64|283.24|0
1619432700000|2021-04-26 10:25:00|285.57|283.17|285.16|282.76|285.84|283.44|285.16|282.76|0
1619433000000|2021-04-26 10:30:00|285.29|282.89|285.36|282.96|285.43|283.03|285.16|282.76|0
1619433300000|2021-04-26 10:35:00|285.43|283.03|286.11|283.71|286.11|283.71|285.29|282.89|0
1619433600000|2021-04-26 10:40:00|286.24|283.84|285.97|283.57|286.24|283.84|285.83|283.43|0
1619433900000|2021-04-26 10:45:00|286.11|283.71|286.24|283.84|286.38|283.98|285.97|283.57|0
1619434200000|2021-04-26 10:50:00|286.1|283.7|285.42|283.02|286.24|283.84|285.42|283.02|0
1619434500000|2021-04-26 10:55:00|285.56|283.16|286.1|283.7|286.1|283.7|285.15|282.75|0
1619434800000|2021-04-26 11:00:00|286.24|283.84|285.83|283.43|286.24|283.84|285.28|282.88|0
1619435100000|2021-04-26 11:05:00|285.69|283.29|285.28|282.88|286.78|284.38|285.28|282.88|0
1619435400000|2021-04-26 11:10:00|285.15|282.75|284.6|282.2|285.49|283.09|284.6|282.2|0
1619435700000|2021-04-26 11:15:00|284.46|282.06|284.87|282.47|284.87|282.47|284.33|281.93|0
1619436000000|2021-04-26 11:20:00|284.73|282.33|284.87|282.47|285.28|282.88|284.73|282.33|0
1619436300000|2021-04-26 11:25:00|285|282.6|285.14|282.74|285.41|283.01|284.87|282.47|0
1619436600000|2021-04-26 11:30:00|285.41|283.01|285.14|282.74|285.41|283.01|284.59|282.19|0
1619436900000|2021-04-26 11:35:00|285|282.6|285|282.6|285.14|282.74|284.73|282.33|0
1619437200000|2021-04-26 11:40:00|285.13|282.73|284.73|282.33|285.27|282.87|284.73|282.33|0
1619437500000|2021-04-26 11:45:00|284.59|282.19|284.32|281.92|284.86|282.46|284.32|281.92|0
1619437800000|2021-04-26 11:50:00|284.18|281.78|283.64|281.24|284.18|281.78|283.64|281.24|0
1619438100000|2021-04-26 11:55:00|283.5|281.1|283.64|281.24|283.64|281.24|283.37|280.97|0
1619438400000|2021-04-26 12:00:00|283.5|281.1|283.64|281.24|283.91|281.51|283.37|280.97|0
1619438700000|2021-04-26 12:05:00|283.63|281.23|283.36|280.96|283.63|281.23|283.09|280.69|0
1619439000000|2021-04-26 12:10:00|283.5|281.1|283.77|281.37|283.77|281.37|283.36|280.96|0
1619439300000|2021-04-26 12:15:00|283.63|281.23|283.63|281.23|284.04|281.64|282.95|280.55|0
1619439600000|2021-04-26 12:20:00|283.49|281.09|282.82|280.42|283.77|281.37|282.68|280.28|0
1619439900000|2021-04-26 12:25:00|282.95|280.55|283.09|280.69|283.36|280.96|282.82|280.42|0
1619440200000|2021-04-26 12:30:00|283.02|280.62|283.63|281.23|283.76|281.36|282.95|280.55|0
1619440500000|2021-04-26 12:35:00|283.62|281.22|282.81|280.41|283.9|281.5|282.68|280.28|0
1619440800000|2021-04-26 12:40:00|282.68|280.28|283.22|280.82|283.22|280.82|282.41|280.01|0
1619441100000|2021-04-26 12:45:00|283.08|280.68|282.94|280.54|283.08|280.68|282.54|280.14|0
1619441400000|2021-04-26 12:50:00|282.81|280.41|281.86|279.46|282.81|280.41|281.86|279.46|0
1619441700000|2021-04-26 12:55:00|282|279.6|282.81|280.41|282.81|280.41|282|279.6|0
1619442000000|2021-04-26 13:00:00|282.67|280.27|282.67|280.27|282.81|280.41|282.26|279.86|0
1619442300000|2021-04-26 13:05:00|282.53|280.13|281.99|279.59|282.53|280.13|281.86|279.46|0
1619442600000|2021-04-26 13:10:00|282.13|279.73|281.86|279.46|282.26|279.86|281.86|279.46|0
1619442900000|2021-04-26 13:15:00|281.99|279.59|281.99|279.59|282.12|279.72|281.85|279.45|0
1619443200000|2021-04-26 13:20:00|281.85|279.45|280.37|277.97|281.99|279.59|280.37|277.97|0
1619443500000|2021-04-26 13:25:00|280.24|277.84|279.56|277.16|280.64|278.24|279.56|277.16|0
1619443800000|2021-04-26 13:30:00|279.16|276.76|278.76|276.36|279.83|277.43|278.09|275.69|0
1619444100000|2021-04-26 13:35:00|279.03|276.63|277.82|275.42|279.03|276.63|277.29|274.89|0
1619444400000|2021-04-26 13:40:00|277.69|275.29|277.82|275.42|278.76|276.36|276.75|274.35|0
1619444700000|2021-04-26 13:45:00|277.95|275.55|278.08|275.68|278.35|275.95|277.55|275.15|0
1619445000000|2021-04-26 13:50:00|278.22|275.82|280.49|278.09|281.43|279.03|278.08|275.68|0
1619445300000|2021-04-26 13:55:00|280.22|277.82|278.48|276.08|280.22|277.82|278.21|275.81|0
1619445600000|2021-04-26 14:00:00|278.75|276.35|277.54|275.14|278.88|276.48|277.15|274.75|0
1619445900000|2021-04-26 14:05:00|277.41|275.01|276.74|274.34|277.41|275.01|276.61|274.21|0
1619446200000|2021-04-26 14:10:00|276.88|274.48|276.48|274.08|277.41|275.01|276.34|273.94|0
1619446500000|2021-04-26 14:15:00|276.61|274.21|277.81|275.41|278.74|276.34|276.34|273.94|0
1619446800000|2021-04-26 14:20:00|277.67|275.27|277.01|274.61|277.94|275.54|276.74|274.34|0
1619447100000|2021-04-26 14:25:00|276.87|274.47|278.2|275.8|278.74|276.34|276.87|274.47|0
1619447400000|2021-04-26 14:30:00|277.94|275.54|278.47|276.07|278.73|276.33|277.8|275.4|0
1619447700000|2021-04-26 14:35:00|278.33|275.93|277.93|275.53|278.87|276.47|277.8|275.4|0
1619448000000|2021-04-26 14:40:00|277.8|275.4|278.46|276.06|278.6|276.2|277.8|275.4|0
1619448300000|2021-04-26 14:45:00|278.6|276.2|278.06|275.66|279.13|276.73|277.8|275.4|0
1619448600000|2021-04-26 14:50:00|278.33|275.93|277.51|275.11|278.84|276.44|277.13|274.73|0
1619448900000|2021-04-26 14:55:00|277.64|275.24|277.64|275.24|277.91|275.51|277.38|274.98|0
1619449200000|2021-04-26 15:00:00|277.51|275.11|276.17|273.77|277.77|275.37|275.64|273.24|0
1619449500000|2021-04-26 15:05:00|276.04|273.64|276.04|273.64|276.44|274.04|275.64|273.24|0
1619449800000|2021-04-26 15:10:00|276.17|273.77|275.9|273.5|276.44|274.04|275.64|273.24|0
1619450100000|2021-04-26 15:15:00|276.04|273.64|276.57|274.17|277.1|274.7|275.64|273.24|0
1619450400000|2021-04-26 15:20:00|276.43|274.03|276.17|273.77|276.57|274.17|276.03|273.63|0
1619450700000|2021-04-26 15:25:00|276.3|273.9|276.7|274.3|276.83|274.43|276.17|273.77|0
1619451000000|2021-04-26 15:30:00|276.83|274.43|277.23|274.83|277.23|274.83|276.7|274.3|0
1619451300000|2021-04-26 15:35:00|277.1|274.7|277.23|274.83|277.36|274.96|276.56|274.16|0
1619451600000|2021-04-26 15:40:00|277.09|274.69|277.49|275.09|277.49|275.09|276.96|274.56|0
1619451900000|2021-04-26 15:45:00|277.36|274.96|278.03|275.63|278.16|275.76|277.09|274.69|0
1619452200000|2021-04-26 15:50:00|278.16|275.76|277.62|275.22|278.29|275.89|277.49|275.09|0
1619452500000|2021-04-26 15:55:00|277.76|275.36|278.02|275.62|278.16|275.76|277.62|275.22|0
1619452800000|2021-04-26 16:00:00|277.89|275.49|278.02|275.62|278.96|276.56|277.62|275.22|0
1619453100000|2021-04-26 16:05:00|278.29|275.89|279.49|277.09|279.76|277.36|278.15|275.75|0
1619453400000|2021-04-26 16:10:00|279.63|277.23|279.36|276.96|279.76|277.36|278.82|276.42|0
1619453700000|2021-04-26 16:15:00|279.62|277.22|279.35|276.95|279.76|277.36|279.22|276.82|0
1619454000000|2021-04-26 16:20:00|279.22|276.82|278.82|276.42|279.49|277.09|278.82|276.42|0
1619454300000|2021-04-26 16:25:00|278.95|276.55|279.49|277.09|280.02|277.62|278.95|276.55|0
1619454600000|2021-04-26 16:30:00|279.35|276.95|279.08|276.68|279.62|277.22|278.95|276.55|0
1619454900000|2021-04-26 16:35:00|278.95|276.55|278.28|275.88|279.08|276.68|278.28|275.88|0
1619455200000|2021-04-26 16:40:00|278.41|276.01|277.61|275.21|278.41|276.01|277.61|275.21|0
1619455500000|2021-04-26 16:45:00|277.47|275.07|278.01|275.61|278.01|275.61|277.34|274.94|0
1619455800000|2021-04-26 16:50:00|278.27|275.87|277.74|275.34|278.41|276.01|277.74|275.34|0
1619456100000|2021-04-26 16:55:00|277.87|275.47|278.54|276.14|278.67|276.27|277.87|275.47|0
1619456400000|2021-04-26 17:00:00|278.4|276|278.4|276|278.67|276.27|278|275.6|0
1619456700000|2021-04-26 17:05:00|278.54|276.14|279.07|276.67|279.07|276.67|278.4|276|0
1619457000000|2021-04-26 17:10:00|279.2|276.8|278.53|276.13|279.34|276.94|278.26|275.86|0
1619457300000|2021-04-26 17:15:00|278.4|276|279.2|276.8|279.33|276.93|278.26|275.86|0
1619457600000|2021-04-26 17:20:00|279.33|276.93|279.6|277.2|280|277.6|279.33|276.93|0
1619457900000|2021-04-26 17:25:00|279.47|277.07|279.47|277.07|279.87|277.47|278.93|276.53|0
1619458200000|2021-04-26 17:30:00|279.06|276.66|279.46|277.06|280|277.6|278.93|276.53|0
1619458500000|2021-04-26 17:35:00|279.33|276.93|279.33|276.93|279.73|277.33|278.93|276.53|0
1619458800000|2021-04-26 17:40:00|279.46|277.06|279.33|276.93|279.86|277.46|279.19|276.79|0
1619459100000|2021-04-26 17:45:00|279.19|276.79|278.12|275.72|279.19|276.79|277.99|275.59|0
1619459400000|2021-04-26 17:50:00|278.25|275.85|278.12|275.72|278.52|276.12|277.98|275.58|0
1619459700000|2021-04-26 17:55:00|278.25|275.85|277.85|275.45|278.52|276.12|277.72|275.32|0
1619460000000|2021-04-26 18:00:00|277.71|275.31|277.45|275.05|277.71|275.31|276.91|274.51|0
1619460300000|2021-04-26 18:05:00|277.58|275.18|277.18|274.78|277.58|275.18|277.04|274.64|0
1619460600000|2021-04-26 18:10:00|277.31|274.91|277.71|275.31|277.71|275.31|277.04|274.64|0
1619460900000|2021-04-26 18:15:00|277.58|275.18|277.17|274.77|277.71|275.31|277.04|274.64|0
1619461200000|2021-04-26 18:20:00|277.04|274.64|276.77|274.37|277.44|275.04|276.77|274.37|0
1619461500000|2021-04-26 18:25:00|276.91|274.51|276.64|274.24|277.17|274.77|276.64|274.24|0
1619461800000|2021-04-26 18:30:00|276.77|274.37|276.5|274.1|276.77|274.37|276.24|273.84|0
1619462100000|2021-04-26 18:35:00|276.37|273.97|276.77|274.37|277.04|274.64|276.37|273.97|0
1619462400000|2021-04-26 18:40:00|276.63|274.23|276.23|273.83|276.84|274.44|276.23|273.83|0
1619462700000|2021-04-26 18:45:00|276.37|273.97|275.83|273.43|276.5|274.1|275.83|273.43|0
1619463000000|2021-04-26 18:50:00|275.97|273.57|275.96|273.56|276.23|273.83|275.83|273.43|0
1619463300000|2021-04-26 18:55:00|275.83|273.43|275.83|273.43|275.96|273.56|275.7|273.3|0
1619463600000|2021-04-26 19:00:00|275.7|273.3|275.96|273.56|276.49|274.09|275.56|273.16|0
1619463900000|2021-04-26 19:05:00|276.09|273.69|275.56|273.16|276.09|273.69|275.43|273.03|0
1619464200000|2021-04-26 19:10:00|275.43|273.03|275.96|273.56|275.96|273.56|275.43|273.03|0
1619464500000|2021-04-26 19:15:00|275.82|273.42|275.56|273.16|275.96|273.56|275.42|273.02|0
1619464800000|2021-04-26 19:20:00|275.69|273.29|275.69|273.29|275.95|273.55|275.16|272.76|0
1619465100000|2021-04-26 19:25:00|275.55|273.15|280.1|277.7|280.5|278.1|275.55|273.15|0
1619465400000|2021-04-26 19:30:00|280.37|277.97|279.56|277.16|281.71|279.31|279.42|277.02|0
1619465700000|2021-04-26 19:35:00|279.29|276.89|277.95|275.55|279.29|276.89|277.41|275.01|0
1619466000000|2021-04-26 19:40:00|278.08|275.68|277.28|274.88|278.08|275.68|276.75|274.35|0
1619466300000|2021-04-26 19:45:00|277.55|275.15|280.09|277.69|280.09|277.69|277.41|275.01|0
1619466600000|2021-04-26 19:50:00|280.49|278.09|278.61|276.21|280.49|278.09|278.08|275.68|0
1619466900000|2021-04-26 19:55:00|278.21|275.81|278.88|276.48|280.09|277.69|278.21|275.81|0
1619467200000|2021-04-26 20:00:00|278.21|275.81|277.67|275.27|278.21|275.81|276.74|274.34|0
1619467500000|2021-04-26 20:05:00|277.54|275.14|278.88|276.48|279.95|277.55|277.14|274.74|0
1619467800000|2021-04-26 20:10:00|278.61|276.21|279.61|277.21|279.81|277.41|278.61|276.21|0
1619468100000|2021-04-26 20:15:00|279.64|276.84|279.66|276.86|279.7|276.9|279.6|276.8|0
1619468400000|2021-04-26 20:20:00|279.55|276.75|280.16|277.36|280.16|277.36|279.5|276.7|0
1619468700000|2021-04-26 20:25:00|279.98|277.18|279.9|277.1|280|277.2|279.73|276.93|0
1619469000000|2021-04-26 20:30:00|279.81|277.01|278.87|276.07|279.81|277.01|278.74|275.94|0
1619469300000|2021-04-26 20:35:00|279|276.2|278.73|275.93|279|276.2|278.73|275.93|0
1619469600000|2021-04-26 20:40:00|278.87|276.07|278.33|275.53|278.87|276.07|278.2|275.4|0
1619469900000|2021-04-26 20:45:00|278.46|275.66|278.19|275.39|279.27|276.47|278.19|275.39|0
1619470200000|2021-04-26 20:50:00|278.33|275.53|277.93|275.13|278.46|275.66|277.93|275.13|0
1619470500000|2021-04-26 20:55:00|278.06|275.26|277.79|274.99|278.19|275.39|277.66|274.86|0
1619470800000|2021-04-26 21:00:00|277.71|274.91|277.63|274.83|277.75|274.95|277.63|274.83|0
1619471100000|2021-04-26 21:05:00|277.55|274.75|277.65|274.85|277.67|274.87|277.49|274.69|0
1619471400000|2021-04-26 21:10:00|277.66|274.86|277.63|274.83|277.71|274.91|277.63|274.83|0
1619471700000|2021-04-26 21:15:00|277.65|274.85|277.68|274.88|277.68|274.88|277.49|274.69|0
1619472300000|2021-04-26 21:25:00|277.72|274.92|277.72|274.92|277.72|274.92|277.6|274.8|0
1619472600000|2021-04-26 21:30:00|277.7|274.9|277.6|274.8|277.77|274.97|277.58|274.78|0
1619472900000|2021-04-26 21:35:00|277.62|274.82|277.71|274.91|277.76|274.96|277.58|274.78|0
1619473200000|2021-04-26 21:40:00|277.7|274.9|277.77|274.97|277.77|274.97|277.7|274.9|0
1619473500000|2021-04-26 21:45:00|277.81|275.01|277.85|275.05|277.85|275.05|277.75|274.95|0
1619473800000|2021-04-26 21:50:00|277.88|275.08|277.86|275.06|277.88|275.08|277.85|275.05|0
1619474100000|2021-04-26 21:55:00|277.67|274.87|277.75|274.95|277.77|274.97|277.67|274.87|0
1619474400000|2021-04-26 22:00:00|277.64|274.84|278.1|275.3|278.23|275.43|277.5|274.7|0
1619474700000|2021-04-26 22:05:00|278.23|275.43|277.83|275.03|278.64|275.84|277.83|275.03|0
1619475000000|2021-04-26 22:10:00|277.7|274.9|277.7|274.9|277.77|274.97|277.56|274.76|0
1619475300000|2021-04-26 22:15:00|277.56|274.76|277.29|274.49|277.7|274.9|277.29|274.49|0
1619475600000|2021-04-26 22:20:00|277.23|274.43|277.43|274.63|277.83|275.03|277.16|274.36|0
1619475900000|2021-04-26 22:25:00|277.56|274.76|277.42|274.62|277.56|274.76|277.42|274.62|0
1619476200000|2021-04-26 22:30:00|277.29|274.49|277.69|274.89|277.69|274.89|277.29|274.49|0
1619476500000|2021-04-26 22:35:00|277.96|275.16|277.82|275.02|277.96|275.16|277.56|274.76|0
1619476800000|2021-04-26 22:40:00|277.95|275.15|277.95|275.15|278.22|275.42|277.95|275.15|0
1619477100000|2021-04-26 22:45:00|277.82|275.02|277.95|275.15|278.09|275.29|277.82|275.02|0
1619477400000|2021-04-26 22:50:00|278.08|275.28|278.22|275.42|278.35|275.55|277.95|275.15|0
1619477700000|2021-04-26 22:55:00|278.35|275.55|278.22|275.42|278.35|275.55|278.22|275.42|0
1619478000000|2021-04-26 23:00:00|277.95|275.15|278.08|275.28|278.21|275.41|277.81|275.01|0
1619478300000|2021-04-26 23:05:00|277.95|275.15|277.81|275.01|278.08|275.28|277.68|274.88|0
1619478600000|2021-04-26 23:10:00|277.68|274.88|277.94|275.14|277.94|275.14|277.54|274.74|0
1619478900000|2021-04-26 23:15:00|278.08|275.28|278.61|275.81|278.61|275.81|277.94|275.14|0
1619479200000|2021-04-26 23:20:00|278.34|275.54|278.47|275.67|278.74|275.94|278.34|275.54|0
1619479500000|2021-04-26 23:25:00|278.34|275.54|278.34|275.54|278.54|275.74|278.07|275.27|0
1619479800000|2021-04-26 23:30:00|278.21|275.41|277.4|274.6|278.34|275.54|277.27|274.47|0
1619480100000|2021-04-26 23:35:00|277.54|274.74|276.87|274.07|277.67|274.87|276.47|273.67|0
1619480400000|2021-04-26 23:40:00|276.73|273.93|276.33|273.53|276.73|273.93|276.33|273.53|0
1619480700000|2021-04-26 23:45:00|276.47|273.67|275.93|273.13|276.6|273.8|275.93|273.13|0
1619481000000|2021-04-26 23:50:00|276.06|273.26|276.6|273.8|276.73|273.93|276.06|273.26|0
1619481300000|2021-04-26 23:55:00|276.73|273.93|276.59|273.79|276.86|274.06|276.46|273.66|0
1619481600000|2021-04-27 00:00:00|276.73|273.93|277.53|274.73|277.93|275.13|276.73|273.93|0
1619481900000|2021-04-27 00:05:00|277.39|274.59|277.66|274.86|277.93|275.13|277.39|274.59|0
1619482200000|2021-04-27 00:10:00|277.52|274.72|277.92|275.12|277.92|275.12|277.39|274.59|0
1619482500000|2021-04-27 00:15:00|277.79|274.99|277.92|275.12|278.19|275.39|277.79|274.99|0
1619482800000|2021-04-27 00:20:00|278.06|275.26|278.32|275.52|278.32|275.52|277.79|274.99|0
1619483100000|2021-04-27 00:25:00|278.19|275.39|277.92|275.12|278.19|275.39|277.92|275.12|0
1619483400000|2021-04-27 00:30:00|278.05|275.25|278.72|275.92|278.72|275.92|278.05|275.25|0
1619483700000|2021-04-27 00:35:00|278.99|276.19|278.05|275.25|278.99|276.19|277.91|275.11|0
1619484000000|2021-04-27 00:40:00|277.91|275.11|278.31|275.51|278.31|275.51|277.78|274.98|0
1619484300000|2021-04-27 00:45:00|278.45|275.65|278.04|275.24|278.45|275.65|277.91|275.11|0
1619484600000|2021-04-27 00:50:00|277.91|275.11|278.04|275.24|278.04|275.24|277.78|274.98|0
1619484900000|2021-04-27 00:55:00|278.18|275.38|277.77|274.97|278.18|275.38|277.64|274.84|0
1619485200000|2021-04-27 01:00:00|277.64|274.84|277.64|274.84|277.77|274.97|277.37|274.57|0
1619485500000|2021-04-27 01:05:00|277.77|274.97|277.9|275.1|278.31|275.51|277.77|274.97|0
1619485800000|2021-04-27 01:10:00|278.04|275.24|278.04|275.24|278.17|275.37|277.9|275.1|0
1619486100000|2021-04-27 01:15:00|278.17|275.37|277.5|274.7|278.3|275.5|277.37|274.57|0
1619486400000|2021-04-27 01:20:00|277.37|274.57|277.5|274.7|277.63|274.83|277.1|274.3|0
1619486700000|2021-04-27 01:25:00|277.37|274.57|277.23|274.43|277.5|274.7|277.23|274.43|0
1619487000000|2021-04-27 01:30:00|277.1|274.3|277.23|274.43|277.9|275.1|276.96|274.16|0
1619487300000|2021-04-27 01:35:00|277.36|274.56|277.76|274.96|278.56|275.76|277.36|274.56|0
1619487600000|2021-04-27 01:40:00|277.89|275.09|277.89|275.09|277.89|275.09|277.23|274.43|0
1619487900000|2021-04-27 01:45:00|278.03|275.23|277.89|275.09|278.03|275.23|277.36|274.56|0
1619488200000|2021-04-27 01:50:00|277.76|274.96|277.22|274.42|277.76|274.96|277.22|274.42|0
1619488500000|2021-04-27 01:55:00|277.36|274.56|277.09|274.29|277.49|274.69|276.95|274.15|0
1619488800000|2021-04-27 02:00:00|277.22|274.42|277.09|274.29|277.35|274.55|276.82|274.02|0
1619489100000|2021-04-27 02:05:00|276.95|274.15|277.22|274.42|277.22|274.42|276.95|274.15|0
1619489400000|2021-04-27 02:10:00|277.08|274.28|276.82|274.02|277.15|274.35|276.82|274.02|0
1619489700000|2021-04-27 02:15:00|276.95|274.15|276.95|274.15|277.21|274.41|276.68|273.88|0
1619490000000|2021-04-27 02:20:00|277.08|274.28|277.21|274.41|277.21|274.41|277.02|274.22|0
1619490300000|2021-04-27 02:25:00|277.35|274.55|277.74|274.94|277.75|274.95|277.35|274.55|0
1619490600000|2021-04-27 02:30:00|277.88|275.08|277.88|275.08|277.88|275.08|277.68|274.88|0
1619490900000|2021-04-27 02:35:00|278.01|275.21|277.87|275.07|278.14|275.34|277.74|274.94|0
1619491200000|2021-04-27 02:40:00|277.74|274.94|277.81|275.01|277.94|275.14|277.61|274.81|0
1619491500000|2021-04-27 02:45:00|277.87|275.07|277.87|275.07|277.87|275.07|277.74|274.94|0
1619491800000|2021-04-27 02:50:00|278|275.2|277.74|274.94|278|275.2|277.6|274.8|0
1619492100000|2021-04-27 02:55:00|277.87|275.07|277.73|274.93|278|275.2|277.73|274.93|0
1619492400000|2021-04-27 03:00:00|277.87|275.07|278.4|275.6|278.4|275.6|277.87|275.07|0
1619492700000|2021-04-27 03:05:00|278.27|275.47|277.86|275.06|278.4|275.6|277.73|274.93|0
1619493000000|2021-04-27 03:10:00|278|275.2|277.86|275.06|278.13|275.33|277.73|274.93|0
1619493300000|2021-04-27 03:15:00|277.73|274.93|277.33|274.53|277.86|275.06|277.19|274.39|0
1619493600000|2021-04-27 03:20:00|277.19|274.39|277.46|274.66|277.59|274.79|277.19|274.39|0
1619493900000|2021-04-27 03:25:00|277.33|274.53|277.46|274.66|277.46|274.66|277.32|274.52|0
1619494200000|2021-04-27 03:30:00|277.32|274.52|277.19|274.39|277.46|274.66|276.92|274.12|0
1619494500000|2021-04-27 03:35:00|277.06|274.26|276.92|274.12|277.32|274.52|276.92|274.12|0
1619494800000|2021-04-27 03:40:00|276.86|274.06|276.65|273.85|276.92|274.12|276.65|273.85|0
1619495100000|2021-04-27 03:45:00|276.78|273.98|276.92|274.12|276.92|274.12|276.65|273.85|0
1619495400000|2021-04-27 03:50:00|277.05|274.25|277.18|274.38|277.18|274.38|276.92|274.12|0
1619495700000|2021-04-27 03:55:00|277.05|274.25|277.18|274.38|277.18|274.38|276.91|274.11|0
1619496000000|2021-04-27 04:00:00|277.05|274.25|277.18|274.38|277.18|274.38|277.05|274.25|0
1619496300000|2021-04-27 04:05:00|277.04|274.24|277.18|274.38|277.18|274.38|276.91|274.11|0
1619496600000|2021-04-27 04:10:00|277.04|274.24|277.04|274.24|277.18|274.38|277.04|274.24|0
1619496900000|2021-04-27 04:15:00|276.91|274.11|277.04|274.24|277.04|274.24|276.91|274.11|0
1619497200000|2021-04-27 04:20:00|276.91|274.11|276.9|274.1|277.04|274.24|276.9|274.1|0
1619497500000|2021-04-27 04:25:00|277.04|274.24|276.64|273.84|277.04|274.24|276.5|273.7|0
1619497800000|2021-04-27 04:30:00|276.5|273.7|276.64|273.84|276.77|273.97|276.5|273.7|0
1619498100000|2021-04-27 04:35:00|276.63|273.83|277.03|274.23|277.03|274.23|276.63|273.83|0
1619498400000|2021-04-27 04:40:00|276.9|274.1|277.03|274.23|277.03|274.23|276.77|273.97|0
1619498700000|2021-04-27 04:45:00|276.9|274.1|276.9|274.1|277.03|274.23|276.9|274.1|0
1619499000000|2021-04-27 04:50:00|276.83|274.03|276.63|273.83|276.9|274.1|276.63|273.83|0
1619499300000|2021-04-27 04:55:00|276.56|273.76|276.76|273.96|276.89|274.09|276.49|273.69|0
1619499600000|2021-04-27 05:00:00|276.63|273.83|276.23|273.43|276.76|273.96|276.23|273.43|0
1619499900000|2021-04-27 05:05:00|276.36|273.56|276.22|273.42|276.49|273.69|275.96|273.16|0
1619500200000|2021-04-27 05:10:00|276.36|273.56|276.22|273.42|276.36|273.56|276.09|273.29|0
1619500500000|2021-04-27 05:15:00|276.09|273.29|275.95|273.15|276.22|273.42|275.95|273.15|0
1619500800000|2021-04-27 05:20:00|276.09|273.29|276.22|273.42|276.22|273.42|275.95|273.15|0
1619501100000|2021-04-27 05:25:00|276.09|273.29|275.62|272.82|276.09|273.29|275.55|272.75|0
1619501400000|2021-04-27 05:30:00|275.68|272.88|273.56|270.76|275.68|272.88|273.56|270.76|0
1619501700000|2021-04-27 05:35:00|273.43|270.63|274.35|271.55|274.35|271.55|273.43|270.63|0
1619502000000|2021-04-27 05:40:00|274.22|271.42|273.96|271.16|274.22|271.42|273.96|271.16|0
1619502300000|2021-04-27 05:45:00|273.89|271.09|273.56|270.76|273.96|271.16|273.56|270.76|0
1619502600000|2021-04-27 05:50:00|273.42|270.62|273.29|270.49|273.42|270.62|272.63|269.83|0
1619502900000|2021-04-27 05:55:00|273.16|270.36|273.42|270.62|273.69|270.89|273.16|270.36|0
1619503200000|2021-04-27 06:00:00|273.29|270.49|273.68|270.88|273.82|271.02|273.16|270.36|0
1619503500000|2021-04-27 06:05:00|273.82|271.02|274.08|271.28|274.21|271.41|273.68|270.88|0
1619503800000|2021-04-27 06:10:00|273.95|271.15|274.61|271.81|274.61|271.81|273.95|271.15|0
1619504100000|2021-04-27 06:15:00|274.74|271.94|275.14|272.34|275.14|272.34|274.74|271.94|0
1619504400000|2021-04-27 06:20:00|275|272.2|275.14|272.34|275.14|272.34|274.87|272.07|0
1619504700000|2021-04-27 06:25:00|275.13|272.33|275.27|272.47|275.27|272.47|275.13|272.33|0
1619505000000|2021-04-27 06:30:00|275.4|272.6|275.26|272.46|275.4|272.6|274.87|272.07|0
1619505300000|2021-04-27 06:35:00|275.4|272.6|275|272.2|275.4|272.6|274.86|272.06|0
1619505600000|2021-04-27 06:40:00|275.26|272.46|275|272.2|275.26|272.46|274.86|272.06|0
1619505900000|2021-04-27 06:45:00|275.13|272.33|275.39|272.59|275.39|272.59|274.86|272.06|0
1619506200000|2021-04-27 06:50:00|275.53|272.73|275.79|272.99|276.06|273.26|275.52|272.72|0
1619506500000|2021-04-27 06:55:00|276.06|273.26|274.99|272.19|276.06|273.26|274.99|272.19|0
1619506800000|2021-04-27 07:00:00|275.39|272.59|275.2|272.4|275.86|273.06|274.99|272.19|0
1619507100000|2021-04-27 07:05:00|275|272.6|275.4|273|275.66|273.26|275|272.6|0
1619507400000|2021-04-27 07:10:00|275.53|273.13|276.06|273.66|276.06|273.66|275.26|272.86|0
1619507700000|2021-04-27 07:15:00|275.93|273.53|275.13|272.73|276.06|273.66|274.99|272.59|0
1619508000000|2021-04-27 07:20:00|275.26|272.86|275.39|272.99|275.39|272.99|274.86|272.46|0
1619508300000|2021-04-27 07:25:00|275.26|272.86|275.79|273.39|275.79|273.39|274.99|272.59|0
1619508600000|2021-04-27 07:30:00|275.65|273.25|275.25|272.85|275.92|273.52|275.25|272.85|0
1619508900000|2021-04-27 07:35:00|275.39|272.99|275.78|273.38|275.78|273.38|275.25|272.85|0
1619509200000|2021-04-27 07:40:00|275.92|273.52|275.78|273.38|276.05|273.65|275.38|272.98|0
1619509500000|2021-04-27 07:45:00|275.92|273.52|275.91|273.51|275.92|273.52|275.52|273.12|0
1619509800000|2021-04-27 07:50:00|275.85|273.45|275.51|273.11|275.91|273.51|275.45|273.05|0
1619510100000|2021-04-27 07:55:00|275.38|272.98|275.38|272.98|275.85|273.45|275.38|272.98|0
1619510400000|2021-04-27 08:00:00|275.25|272.85|274.98|272.58|275.78|273.38|274.98|272.58|0
1619510700000|2021-04-27 08:05:00|274.85|272.45|275.91|273.51|275.91|273.51|274.45|272.05|0
1619511000000|2021-04-27 08:10:00|276.04|273.64|276.17|273.77|276.84|274.44|276.04|273.64|0
1619511300000|2021-04-27 08:15:00|276.31|273.91|276.17|273.77|276.31|273.91|275.64|273.24|0
1619511600000|2021-04-27 08:20:00|276.04|273.64|276.17|273.77|276.3|273.9|275.77|273.37|0
1619511900000|2021-04-27 08:25:00|276.04|273.64|275.77|273.37|276.44|274.04|275.64|273.24|0
1619512200000|2021-04-27 08:30:00|275.9|273.5|275.63|273.23|275.9|273.5|275.5|273.1|0
1619512500000|2021-04-27 08:35:00|275.5|273.1|275.76|273.36|275.9|273.5|275.5|273.1|0
1619512800000|2021-04-27 08:40:00|275.63|273.23|275.9|273.5|276.03|273.63|275.63|273.23|0
1619513100000|2021-04-27 08:45:00|275.76|273.36|275.76|273.36|276.03|273.63|275.76|273.36|0
1619513400000|2021-04-27 08:50:00|275.63|273.23|275.76|273.36|275.89|273.49|275.23|272.83|0
1619513700000|2021-04-27 08:55:00|275.63|273.23|275.36|272.96|275.76|273.36|275.36|272.96|0
1619514000000|2021-04-27 09:00:00|275.49|273.09|275.62|273.22|275.89|273.49|275.49|273.09|0
1619514300000|2021-04-27 09:05:00|275.69|273.29|275.49|273.09|275.76|273.36|275.36|272.96|0
1619514600000|2021-04-27 09:10:00|275.62|273.22|276.02|273.62|276.02|273.62|275.49|273.09|0
1619514900000|2021-04-27 09:15:00|276.15|273.75|275.49|273.09|276.15|273.75|275.49|273.09|0
1619515200000|2021-04-27 09:20:00|275.48|273.08|275.75|273.35|275.75|273.35|275.22|272.82|0
1619515500000|2021-04-27 09:25:00|275.88|273.48|275.61|273.21|276.02|273.62|275.61|273.21|0
1619515800000|2021-04-27 09:30:00|275.68|273.28|276.41|274.01|276.55|274.15|275.61|273.21|0
1619516100000|2021-04-27 09:35:00|276.55|274.15|276.41|274.01|276.55|274.15|276.28|273.88|0
1619516400000|2021-04-27 09:40:00|276.54|274.14|276.54|274.14|276.68|274.28|276.14|273.74|0
1619516700000|2021-04-27 09:45:00|276.68|274.28|277.21|274.81|277.61|275.21|276.68|274.28|0
1619517000000|2021-04-27 09:50:00|277.34|274.94|278.75|276.35|279.89|277.49|277.34|274.94|0
1619517300000|2021-04-27 09:55:00|278.68|276.28|278.72|276.32|278.85|276.45|277.79|275.39|0
1619517600000|2021-04-27 10:00:00|278.85|276.45|278.71|276.31|278.98|276.58|278.38|275.98|0
1619517900000|2021-04-27 10:05:00|278.58|276.18|277.91|275.51|278.65|276.25|277.91|275.51|0
1619518200000|2021-04-27 10:10:00|277.78|275.38|276.97|274.57|277.91|275.51|276.84|274.44|0
1619518500000|2021-04-27 10:15:00|277.11|274.71|276.97|274.57|277.24|274.84|276.77|274.37|0
1619518800000|2021-04-27 10:20:00|276.84|274.44|276.84|274.44|276.97|274.57|276.7|274.3|0
1619519100000|2021-04-27 10:25:00|276.7|274.3|277.1|274.7|277.24|274.84|276.7|274.3|0
1619519400000|2021-04-27 10:30:00|276.97|274.57|277.23|274.83|277.23|274.83|276.7|274.3|0
1619519700000|2021-04-27 10:35:00|277.1|274.7|277.36|274.96|277.63|275.23|277.1|274.7|0
1619520000000|2021-04-27 10:40:00|277.23|274.83|277.23|274.83|277.5|275.1|277.1|274.7|0
1619520300000|2021-04-27 10:45:00|276.96|274.56|276.56|274.16|276.96|274.56|276.56|274.16|0
1619520600000|2021-04-27 10:50:00|276.43|274.03|276.56|274.16|276.83|274.43|276.43|274.03|0
1619520900000|2021-04-27 10:55:00|276.69|274.29|276.16|273.76|276.69|274.29|275.89|273.49|0
1619521200000|2021-04-27 11:00:00|275.89|273.49|275.76|273.36|276.16|273.76|275.36|272.96|0
1619521500000|2021-04-27 11:05:00|275.62|273.22|276.02|273.62|276.02|273.62|275.49|273.09|0
1619521800000|2021-04-27 11:10:00|275.89|273.49|276.26|273.86|276.39|273.99|275.89|273.49|0
1619522100000|2021-04-27 11:15:00|276.39|273.99|275.99|273.59|276.39|273.99|275.86|273.46|0
1619522400000|2021-04-27 11:20:00|276.12|273.72|276.79|274.39|276.79|274.39|276.12|273.72|0
1619522700000|2021-04-27 11:25:00|276.66|274.26|276.52|274.12|276.92|274.52|276.52|274.12|0
1619523000000|2021-04-27 11:30:00|276.65|274.25|275.99|273.59|276.65|274.25|275.79|273.39|0
1619523300000|2021-04-27 11:35:00|276.12|273.72|276.25|273.85|276.39|273.99|276.12|273.72|0
1619523600000|2021-04-27 11:40:00|276.38|273.98|276.92|274.52|276.92|274.52|276.25|273.85|0
1619523900000|2021-04-27 11:45:00|276.78|274.38|276.51|274.11|277.31|274.91|276.51|274.11|0
1619524200000|2021-04-27 11:50:00|276.38|273.98|276.78|274.38|277.05|274.65|276.38|273.98|0
1619524500000|2021-04-27 11:55:00|276.65|274.25|276.64|274.24|276.91|274.51|276.51|274.11|0
1619524800000|2021-04-27 12:00:00|276.78|274.38|276.78|274.38|276.91|274.51|276.51|274.11|0
1619525100000|2021-04-27 12:05:00|276.64|274.24|275.84|273.44|276.64|274.24|275.84|273.44|0
1619525400000|2021-04-27 12:10:00|275.97|273.57|275.71|273.31|276.11|273.71|275.71|273.31|0
1619525700000|2021-04-27 12:15:00|275.84|273.44|275.84|273.44|275.97|273.57|275.71|273.31|0
1619526000000|2021-04-27 12:20:00|275.71|273.31|275.57|273.17|275.71|273.31|275.44|273.04|0
1619526300000|2021-04-27 12:25:00|275.7|273.3|276.23|273.83|276.23|273.83|275.57|273.17|0
1619526600000|2021-04-27 12:30:00|276.1|273.7|276.23|273.83|276.5|274.1|275.97|273.57|0
1619526900000|2021-04-27 12:35:00|276.37|273.97|276.23|273.83|276.37|273.97|276.1|273.7|0
1619527200000|2021-04-27 12:40:00|276.36|273.96|277.03|274.63|277.03|274.63|276.1|273.7|0
1619527500000|2021-04-27 12:45:00|277.16|274.76|276.89|274.49|277.16|274.76|276.89|274.49|0
1619527800000|2021-04-27 12:50:00|276.76|274.36|277.16|274.76|277.16|274.76|276.63|274.23|0
1619528100000|2021-04-27 12:55:00|277.29|274.89|277.42|275.02|277.56|275.16|277.29|274.89|0
1619528400000|2021-04-27 13:00:00|277.29|274.89|277.69|275.29|277.69|275.29|277.02|274.62|0
1619528700000|2021-04-27 13:05:00|277.56|275.16|277.02|274.62|277.56|275.16|276.89|274.49|0
1619529000000|2021-04-27 13:10:00|277.15|274.75|277.02|274.62|277.29|274.89|276.75|274.35|0
1619529300000|2021-04-27 13:15:00|276.89|274.49|277.42|275.02|277.55|275.15|276.88|274.48|0
1619529600000|2021-04-27 13:20:00|277.28|274.88|276.48|274.08|277.42|275.02|276.48|274.08|0
1619529900000|2021-04-27 13:25:00|276.62|274.22|276.75|274.35|276.75|274.35|276.35|273.95|0
1619530200000|2021-04-27 13:30:00|276.61|274.21|277.68|275.28|278.48|276.08|276.48|274.08|0
1619530500000|2021-04-27 13:35:00|277.81|275.41|282.11|279.71|282.24|279.84|277.14|274.74|0
1619530800000|2021-04-27 13:40:00|281.97|279.57|281.51|279.11|282.92|280.52|280.19|277.79|0
1619531100000|2021-04-27 13:45:00|281.78|279.38|281.78|279.38|282.59|280.19|281.38|278.98|0
1619531400000|2021-04-27 13:50:00|281.92|279.52|281.24|278.84|282.73|280.33|281.1|278.7|0
1619531700000|2021-04-27 13:55:00|281.1|278.7|282.59|280.19|282.86|280.46|281.1|278.7|0
1619532000000|2021-04-27 14:00:00|282.45|280.05|281.78|279.38|284.08|281.68|280.56|278.16|0
1619532300000|2021-04-27 14:05:00|281.91|279.51|280.83|278.43|282.04|279.64|280.56|278.16|0
1619532600000|2021-04-27 14:10:00|280.7|278.3|281.91|279.51|282.58|280.18|280.7|278.3|0
1619532900000|2021-04-27 14:15:00|282.04|279.64|282.58|280.18|285.29|282.89|282.04|279.64|0
1619533200000|2021-04-27 14:20:00|282.72|280.32|282.58|280.18|283.53|281.13|282.04|279.64|0
1619533500000|2021-04-27 14:25:00|282.85|280.45|280.69|278.29|283.39|280.99|280.69|278.29|0
1619533800000|2021-04-27 14:30:00|280.82|278.42|280.82|278.42|281.23|278.83|280.55|278.15|0
1619534100000|2021-04-27 14:35:00|280.96|278.56|283.39|280.99|283.79|281.39|280.82|278.42|0
1619534400000|2021-04-27 14:40:00|284.06|281.66|282.03|279.63|284.2|281.8|282.03|279.63|0
1619534700000|2021-04-27 14:45:00|282.17|279.77|280.55|278.15|282.3|279.9|280.01|277.61|0
1619535000000|2021-04-27 14:50:00|280.68|278.28|280.68|278.28|281.76|279.36|280.55|278.15|0
1619535300000|2021-04-27 14:55:00|280.82|278.42|280.81|278.41|280.95|278.55|280.14|277.74|0
1619535600000|2021-04-27 15:00:00|281.08|278.68|281.49|279.09|281.76|279.36|280.14|277.74|0
1619535900000|2021-04-27 15:05:00|281.62|279.22|280.81|278.41|281.89|279.49|280.27|277.87|0
1619536200000|2021-04-27 15:10:00|280.68|278.28|280.14|277.74|280.68|278.28|279.87|277.47|0
1619536500000|2021-04-27 15:15:00|280|277.6|280.81|278.41|280.81|278.41|279.6|277.2|0
1619536800000|2021-04-27 15:20:00|280.67|278.27|280.4|278|281.21|278.81|280.4|278|0
1619537100000|2021-04-27 15:25:00|280.54|278.14|280.53|278.13|281.07|278.67|280.13|277.73|0
1619537400000|2021-04-27 15:30:00|280.4|278|280.26|277.86|280.6|278.2|279.86|277.46|0
1619537700000|2021-04-27 15:35:00|280.13|277.73|279.99|277.59|280.8|278.4|279.99|277.59|0
1619538000000|2021-04-27 15:40:00|280.13|277.73|279.59|277.19|280.26|277.86|279.46|277.06|0
1619538300000|2021-04-27 15:45:00|279.45|277.05|280.53|278.13|280.53|278.13|279.45|277.05|0
1619538600000|2021-04-27 15:50:00|280.39|277.99|278.78|276.38|280.53|278.13|278.78|276.38|0
1619538900000|2021-04-27 15:55:00|278.65|276.25|278.65|276.25|278.65|276.25|278.24|275.84|0
1619539200000|2021-04-27 16:00:00|278.51|276.11|277.98|275.58|278.51|276.11|277.84|275.44|0
1619539500000|2021-04-27 16:05:00|278.11|275.71|278.24|275.84|278.51|276.11|277.97|275.57|0
1619539800000|2021-04-27 16:10:00|278.11|275.71|278.91|276.51|279.04|276.64|278.11|275.71|0
1619540100000|2021-04-27 16:15:00|278.77|276.37|278.51|276.11|279.04|276.64|278.37|275.97|0
1619540400000|2021-04-27 16:20:00|278.37|275.97|278.5|276.1|278.91|276.51|277.97|275.57|0
1619540700000|2021-04-27 16:25:00|278.37|275.97|278.1|275.7|278.5|276.1|277.97|275.57|0
1619541000000|2021-04-27 16:30:00|278.23|275.83|278.37|275.97|278.5|276.1|278.1|275.7|0
1619541300000|2021-04-27 16:35:00|278.5|276.1|278.63|276.23|279.04|276.64|278.5|276.1|0
1619541600000|2021-04-27 16:40:00|278.5|276.1|279.17|276.77|279.44|277.04|278.36|275.96|0
1619541900000|2021-04-27 16:45:00|279.03|276.63|279.43|277.03|279.57|277.17|278.76|276.36|0
1619542200000|2021-04-27 16:50:00|279.57|277.17|280.78|278.38|281.72|279.32|279.43|277.03|0
1619542500000|2021-04-27 16:55:00|280.91|278.51|281.04|278.64|281.31|278.91|280.51|278.11|0
1619542800000|2021-04-27 17:00:00|281.31|278.91|280.23|277.83|281.31|278.91|280.23|277.83|0
1619543100000|2021-04-27 17:05:00|280.1|277.7|279.96|277.56|280.77|278.37|279.7|277.3|0
1619543400000|2021-04-27 17:10:00|279.83|277.43|279.69|277.29|280.1|277.7|279.29|276.89|0
1619543700000|2021-04-27 17:15:00|279.96|277.56|279.56|277.16|279.96|277.56|279.29|276.89|0
1619544000000|2021-04-27 17:20:00|279.42|277.02|279.42|277.02|279.56|277.16|279.02|276.62|0
1619544300000|2021-04-27 17:25:00|279.29|276.89|279.69|277.29|279.96|277.56|279.29|276.89|0
1619544600000|2021-04-27 17:30:00|279.82|277.42|279.82|277.42|280.49|278.09|279.15|276.75|0
1619544900000|2021-04-27 17:35:00|279.69|277.29|279.15|276.75|279.69|277.29|278.88|276.48|0
1619545200000|2021-04-27 17:40:00|279.28|276.88|279.01|276.61|279.42|277.02|278.74|276.34|0
1619545500000|2021-04-27 17:45:00|279.15|276.75|279.55|277.15|280.35|277.95|279.15|276.75|0
1619545800000|2021-04-27 17:50:00|279.68|277.28|279.28|276.88|279.68|277.28|279.14|276.74|0
1619546100000|2021-04-27 17:55:00|279.14|276.74|279.41|277.01|279.68|277.28|279.01|276.61|0
1619546400000|2021-04-27 18:00:00|279.28|276.88|281.16|278.76|281.16|278.76|279.28|276.88|0
1619546700000|2021-04-27 18:05:00|281.02|278.62|280.35|277.95|281.02|278.62|279.94|277.54|0
1619547000000|2021-04-27 18:10:00|280.42|278.02|280.08|277.68|280.42|278.02|279.94|277.54|0
1619547300000|2021-04-27 18:15:00|280.21|277.81|278.9|276.5|280.34|277.94|278.63|276.23|0
1619547600000|2021-04-27 18:20:00|278.77|276.37|278.36|275.96|279.17|276.77|278.23|275.83|0
1619547900000|2021-04-27 18:25:00|278.5|276.1|277.96|275.56|278.63|276.23|277.83|275.43|0
1619548200000|2021-04-27 18:30:00|277.69|275.29|276.89|274.49|277.96|275.56|276.75|274.35|0
1619548500000|2021-04-27 18:35:00|277.02|274.62|276.62|274.22|277.15|274.75|276.62|274.22|0
1619548800000|2021-04-27 18:40:00|276.75|274.35|277.02|274.62|277.15|274.75|276.75|274.35|0
1619549100000|2021-04-27 18:45:00|276.88|274.48|277.15|274.75|277.28|274.88|276.75|274.35|0
1619549400000|2021-04-27 18:50:00|277.28|274.88|277.82|275.42|277.95|275.55|277.28|274.88|0
1619549700000|2021-04-27 18:55:00|277.95|275.55|277.55|275.15|277.95|275.55|277.28|274.88|0
1619550000000|2021-04-27 19:00:00|277.95|275.55|277.28|274.88|278.35|275.95|277.01|274.61|0
1619550300000|2021-04-27 19:05:00|277.41|275.01|278.89|276.49|279.29|276.89|277.28|274.88|0
1619550600000|2021-04-27 19:10:00|279.02|276.62|276.74|274.34|279.02|276.62|276.74|274.34|0
1619550900000|2021-04-27 19:15:00|276.87|274.47|276.47|274.07|277.68|275.28|276.47|274.07|0
1619551200000|2021-04-27 19:20:00|276.61|274.21|276.34|273.94|277.07|274.67|275.74|273.34|0
1619551500000|2021-04-27 19:25:00|276.2|273.8|276.33|273.93|276.87|274.47|276.2|273.8|0
1619551800000|2021-04-27 19:30:00|276.2|273.8|275.93|273.53|276.87|274.47|275.93|273.53|0
1619552100000|2021-04-27 19:35:00|276.07|273.67|274.87|272.47|276.47|274.07|274.87|272.47|0
1619552400000|2021-04-27 19:40:00|275|272.6|275.4|273|275.66|273.26|274.73|272.33|0
1619552700000|2021-04-27 19:45:00|275.26|272.86|275.66|273.26|276.46|274.06|275.26|272.86|0
1619553000000|2021-04-27 19:50:00|277.25|274.85|274.75|272.35|277.38|274.98|273.68|271.28|0
1619553300000|2021-04-27 19:55:00|274.89|272.49|277.84|275.44|277.84|275.44|274.35|271.95|0
1619553600000|2021-04-27 20:00:00|275.96|273.56|275.95|273.55|275.96|273.56|273.95|271.55|0
1619553900000|2021-04-27 20:05:00|276.09|273.69|275.82|273.42|276.62|274.22|275.01|272.61|0
1619554200000|2021-04-27 20:10:00|275.95|273.55|276.29|273.89|276.76|274.36|275.42|273.02|0
1619554500000|2021-04-27 20:15:00|276.86|274.06|276.98|274.18|277.09|274.29|276.84|274.04|0
1619554800000|2021-04-27 20:20:00|276.92|274.12|276.84|274.04|277.21|274.41|276.68|273.88|0
1619555100000|2021-04-27 20:25:00|276.86|274.06|276.54|273.74|276.88|274.08|276.54|273.74|0
1619555400000|2021-04-27 20:30:00|276.22|273.42|276.48|273.68|276.62|273.82|276.08|273.28|0
1619555700000|2021-04-27 20:35:00|276.35|273.55|276.75|273.95|276.75|273.95|276.21|273.41|0
1619556000000|2021-04-27 20:40:00|276.88|274.08|276.61|273.81|276.88|274.08|276.34|273.54|0
1619556300000|2021-04-27 20:45:00|276.75|273.95|276.61|273.81|277.02|274.22|276.48|273.68|0
1619556600000|2021-04-27 20:50:00|276.48|273.68|276.48|273.68|276.48|273.68|276.07|273.27|0
1619556900000|2021-04-27 20:55:00|276.34|273.54|275.8|273|276.48|273.68|275.8|273|0
1619557200000|2021-04-27 21:00:00|275.99|273.19|276.41|273.61|276.43|273.63|275.99|273.19|0
1619557500000|2021-04-27 21:05:00|276.45|273.65|276.47|273.67|276.53|273.73|276.39|273.59|0
1619557800000|2021-04-27 21:10:00|276.41|273.61|276.37|273.57|276.41|273.61|276.37|273.57|0
1619558100000|2021-04-27 21:15:00|276.43|273.63|276.43|273.63|276.43|273.63|276.21|273.41|0
1619558400000|2021-04-27 21:20:00|276.31|273.51|276.43|273.63|276.44|273.64|276.31|273.51|0
1619558700000|2021-04-27 21:25:00|276.6|273.8|276.17|273.37|276.6|273.8|276.17|273.37|0
1619559000000|2021-04-27 21:30:00|276.21|273.41|276.17|273.37|276.21|273.41|276.17|273.37|0
1619559300000|2021-04-27 21:35:00|276.19|273.39|276.28|273.48|276.31|273.51|276.19|273.39|0
1619559600000|2021-04-27 21:40:00|276.3|273.5|276.48|273.68|276.48|273.68|276.3|273.5|0
1619559900000|2021-04-27 21:45:00|276.44|273.64|276.49|273.69|276.49|273.69|276.34|273.54|0
1619560200000|2021-04-27 21:50:00|276.32|273.52|276.34|273.54|276.42|273.62|276.32|273.52|0
1619560500000|2021-04-27 21:55:00|276.43|273.63|276.18|273.38|276.48|273.68|276.18|273.38|0
1619560800000|2021-04-27 22:00:00|275.38|272.58|275.44|272.64|275.85|273.05|275.18|272.38|0
1619561100000|2021-04-27 22:05:00|275.31|272.51|275.44|272.64|275.58|272.78|275.18|272.38|0
1619561400000|2021-04-27 22:10:00|275.38|272.58|275.17|272.37|275.58|272.78|275.17|272.37|0
1619561700000|2021-04-27 22:15:00|275.04|272.24|274.9|272.1|275.17|272.37|274.64|271.84|0
1619562000000|2021-04-27 22:20:00|275.04|272.24|274.9|272.1|275.04|272.24|274.77|271.97|0
1619562300000|2021-04-27 22:25:00|274.84|272.04|275.03|272.23|275.03|272.23|274.77|271.97|0
1619562600000|2021-04-27 22:30:00|275.17|272.37|275.43|272.63|275.43|272.63|275.17|272.37|0
1619562900000|2021-04-27 22:35:00|275.57|272.77|275.43|272.63|275.57|272.77|275.3|272.5|0
1619563200000|2021-04-27 22:40:00|275.3|272.5|275.3|272.5|275.3|272.5|275.16|272.36|0
1619563500000|2021-04-27 22:45:00|275.16|272.36|275.16|272.36|275.3|272.5|275.03|272.23|0
1619563800000|2021-04-27 22:50:00|275.3|272.5|275.16|272.36|275.3|272.5|275.16|272.36|0
1619564100000|2021-04-27 22:55:00|275.29|272.49|275.16|272.36|275.29|272.49|275.16|272.36|0
1619564400000|2021-04-27 23:00:00|275.02|272.22|274.49|271.69|275.02|272.22|274.49|271.69|0
1619564700000|2021-04-27 23:05:00|274.35|271.55|274.22|271.42|274.35|271.55|274.09|271.29|0
1619565000000|2021-04-27 23:10:00|274.35|271.55|274.48|271.68|274.48|271.68|274.22|271.42|0
1619565300000|2021-04-27 23:15:00|274.62|271.82|274.48|271.68|274.62|271.82|274.48|271.68|0
1619565600000|2021-04-27 23:20:00|274.35|271.55|274.48|271.68|274.48|271.68|274.35|271.55|0
1619565900000|2021-04-27 23:25:00|274.55|271.75|274.48|271.68|274.61|271.81|274.48|271.68|0
1619566200000|2021-04-27 23:30:00|274.61|271.81|274.75|271.95|274.75|271.95|274.61|271.81|0
1619566500000|2021-04-27 23:35:00|274.74|271.94|274.61|271.81|274.74|271.94|274.61|271.81|0
1619566800000|2021-04-27 23:40:00|274.74|271.94|275.41|272.61|275.41|272.61|274.74|271.94|0
1619567100000|2021-04-27 23:45:00|275.54|272.74|275.68|272.88|275.68|272.88|275.14|272.34|0
1619567400000|2021-04-27 23:50:00|275.54|272.74|275.81|273.01|275.81|273.01|275.27|272.47|0
1619567700000|2021-04-27 23:55:00|275.68|272.88|275.81|273.01|275.81|273.01|275.54|272.74|0
1619568000000|2021-04-28 00:00:00|275.67|272.87|275.14|272.34|276.34|273.54|275.14|272.34|0
1619568300000|2021-04-28 00:05:00|275.27|272.47|275|272.2|275.27|272.47|274.87|272.07|0
1619568600000|2021-04-28 00:10:00|274.87|272.07|275|272.2|275.13|272.33|274.87|272.07|0
1619568900000|2021-04-28 00:15:00|274.87|272.07|275|272.2|275.53|272.73|274.87|272.07|0
1619569200000|2021-04-28 00:20:00|275.13|272.33|275.13|272.33|275.4|272.6|275|272.2|0
1619569500000|2021-04-28 00:25:00|275.26|272.46|275.8|273|275.93|273.13|275.26|272.46|0
1619569800000|2021-04-28 00:30:00|275.93|273.13|276.33|273.53|276.6|273.8|275.93|273.13|0
1619570100000|2021-04-28 00:35:00|276.2|273.4|275.93|273.13|276.33|273.53|275.66|272.86|0
1619570400000|2021-04-28 00:40:00|275.79|272.99|275.66|272.86|275.93|273.13|275.53|272.73|0
1619570700000|2021-04-28 00:45:00|275.79|272.99|275.66|272.86|276.19|273.39|275.66|272.86|0
1619571000000|2021-04-28 00:50:00|275.79|272.99|275.79|272.99|275.92|273.12|275.66|272.86|0
1619571300000|2021-04-28 00:55:00|275.66|272.86|275.79|272.99|275.92|273.12|275.65|272.85|0
1619571600000|2021-04-28 01:00:00|275.92|273.12|275.79|272.99|276.32|273.52|275.52|272.72|0
1619571900000|2021-04-28 01:05:00|275.65|272.85|275.25|272.45|275.65|272.85|274.98|272.18|0
1619572200000|2021-04-28 01:10:00|275.11|272.31|275.11|272.31|275.25|272.45|275.11|272.31|0
1619572500000|2021-04-28 01:15:00|274.98|272.18|274.98|272.18|275.38|272.58|274.98|272.18|0
1619572800000|2021-04-28 01:20:00|275.11|272.31|274.44|271.64|275.11|272.31|274.31|271.51|0
1619573100000|2021-04-28 01:25:00|274.38|271.58|274.57|271.77|274.71|271.91|274.31|271.51|0
1619573400000|2021-04-28 01:30:00|274.71|271.91|274.44|271.64|274.84|272.04|274.04|271.24|0
1619573700000|2021-04-28 01:35:00|274.3|271.5|274.44|271.64|274.57|271.77|274.04|271.24|0
1619574000000|2021-04-28 01:40:00|274.57|271.77|274.3|271.5|274.57|271.77|274.3|271.5|0
1619574300000|2021-04-28 01:45:00|274.17|271.37|273.9|271.1|274.3|271.5|273.77|270.97|0
1619574600000|2021-04-28 01:50:00|273.77|270.97|273.9|271.1|273.9|271.1|273.63|270.83|0
1619574900000|2021-04-28 01:55:00|274.03|271.23|273.76|270.96|274.03|271.23|273.76|270.96|0
1619575200000|2021-04-28 02:00:00|273.9|271.1|273.76|270.96|274.03|271.23|273.63|270.83|0
1619575500000|2021-04-28 02:05:00|273.89|271.09|273.89|271.09|274.03|271.23|273.76|270.96|0
1619575800000|2021-04-28 02:10:00|274.03|271.23|273.76|270.96|274.03|271.23|273.76|270.96|0
1619576100000|2021-04-28 02:15:00|273.62|270.82|273.36|270.56|273.76|270.96|273.36|270.56|0
1619576400000|2021-04-28 02:20:00|273.49|270.69|273.49|270.69|273.62|270.82|273.35|270.55|0
1619576700000|2021-04-28 02:25:00|273.35|270.55|273.49|270.69|273.49|270.69|273.22|270.42|0
1619577000000|2021-04-28 02:30:00|273.35|270.55|273.88|271.08|273.88|271.08|273.35|270.55|0
1619577300000|2021-04-28 02:35:00|274.02|271.22|273.75|270.95|274.02|271.22|273.55|270.75|0
1619577600000|2021-04-28 02:40:00|273.69|270.89|273.75|270.95|273.82|271.02|273.48|270.68|0
1619577900000|2021-04-28 02:45:00|273.88|271.08|273.88|271.08|274.01|271.21|273.88|271.08|0
1619578200000|2021-04-28 02:50:00|274.01|271.21|274.01|271.21|274.01|271.21|273.74|270.94|0
1619578500000|2021-04-28 02:55:00|274.14|271.34|273.88|271.08|274.14|271.34|273.74|270.94|0
1619578800000|2021-04-28 03:00:00|274.01|271.21|273.87|271.07|274.01|271.21|273.61|270.81|0
1619579100000|2021-04-28 03:05:00|273.74|270.94|273.87|271.07|273.87|271.07|273.47|270.67|0
1619579400000|2021-04-28 03:10:00|273.94|271.14|273.87|271.07|274.14|271.34|273.87|271.07|0
1619579700000|2021-04-28 03:15:00|273.74|270.94|274|271.2|274|271.2|273.74|270.94|0
1619580000000|2021-04-28 03:20:00|273.87|271.07|273.87|271.07|274|271.2|273.87|271.07|0
1619580300000|2021-04-28 03:25:00|273.73|270.93|273.47|270.67|273.73|270.93|273.47|270.67|0
1619580600000|2021-04-28 03:30:00|273.6|270.8|273.33|270.53|273.6|270.8|273.2|270.4|0
1619580900000|2021-04-28 03:35:00|273.46|270.66|273.46|270.66|273.6|270.8|273.33|270.53|0
1619581200000|2021-04-28 03:40:00|273.6|270.8|273.59|270.79|273.73|270.93|273.46|270.66|0
1619581500000|2021-04-28 03:45:00|273.46|270.66|273.59|270.79|273.59|270.79|273.33|270.53|0
1619581800000|2021-04-28 03:50:00|273.46|270.66|273.46|270.66|273.46|270.66|273.46|270.66|0
1619582100000|2021-04-28 03:55:00|273.59|270.79|273.46|270.66|273.59|270.79|273.46|270.66|0
1619582400000|2021-04-28 04:00:00|273.59|270.79|273.59|270.79|273.59|270.79|273.59|270.79|0
1619583000000|2021-04-28 04:10:00|273.58|270.78|273.72|270.92|273.72|270.92|273.58|270.78|0
1619583300000|2021-04-28 04:15:00|273.58|270.78|273.45|270.65|273.58|270.78|273.39|270.59|0
1619583600000|2021-04-28 04:20:00|273.32|270.52|273.18|270.38|273.32|270.52|273.18|270.38|0
1619583900000|2021-04-28 04:25:00|273.31|270.51|273.31|270.51|273.45|270.65|273.31|270.51|0
1619584200000|2021-04-28 04:30:00|273.18|270.38|273.18|270.38|273.18|270.38|273.18|270.38|0
1619584500000|2021-04-28 04:35:00|273.31|270.51|273.18|270.38|273.31|270.51|273.18|270.38|0
1619584800000|2021-04-28 04:40:00|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1619585100000|2021-04-28 04:45:00|273.31|270.51|273.17|270.37|273.31|270.51|273.17|270.37|0
1619585400000|2021-04-28 04:50:00|273.31|270.51|273.44|270.64|273.44|270.64|273.3|270.5|0
1619585700000|2021-04-28 04:55:00|273.57|270.77|273.7|270.9|273.7|270.9|273.57|270.77|0
1619586000000|2021-04-28 05:00:00|273.57|270.77|273.43|270.63|273.57|270.77|273.17|270.37|0
1619586300000|2021-04-28 05:05:00|273.57|270.77|273.3|270.5|273.57|270.77|273.3|270.5|0
1619586600000|2021-04-28 05:10:00|273.17|270.37|273.16|270.36|273.3|270.5|273.16|270.36|0
1619586900000|2021-04-28 05:15:00|273.3|270.5|273.43|270.63|273.43|270.63|273.3|270.5|0
1619587200000|2021-04-28 05:20:00|273.3|270.5|273.16|270.36|273.43|270.63|273.16|270.36|0
1619587500000|2021-04-28 05:25:00|273.23|270.43|273.29|270.49|273.29|270.49|273.16|270.36|0
1619587800000|2021-04-28 05:30:00|273.16|270.36|273.02|270.22|273.29|270.49|273.02|270.22|0
1619588100000|2021-04-28 05:35:00|273.16|270.36|273.42|270.62|273.56|270.76|273.09|270.29|0
1619588400000|2021-04-28 05:40:00|273.29|270.49|274.09|271.29|274.09|271.29|273.29|270.49|0
1619588700000|2021-04-28 05:45:00|274.22|271.42|274.09|271.29|274.35|271.55|274.09|271.29|0
1619589000000|2021-04-28 05:50:00|273.95|271.15|273.95|271.15|274.22|271.42|273.95|271.15|0
1619589300000|2021-04-28 05:55:00|274.08|271.28|274.22|271.42|274.35|271.55|273.95|271.15|0
1619589600000|2021-04-28 06:00:00|274.08|271.28|273.95|271.15|274.22|271.42|273.68|270.88|0
1619589900000|2021-04-28 06:05:00|274.08|271.28|274.21|271.41|274.35|271.55|273.81|271.01|0
1619590200000|2021-04-28 06:10:00|274.35|271.55|274.08|271.28|274.48|271.68|274.08|271.28|0
1619590500000|2021-04-28 06:15:00|273.94|271.14|274.21|271.41|274.21|271.41|273.81|271.01|0
1619590800000|2021-04-28 06:20:00|274.08|271.28|274.21|271.41|274.48|271.68|274.08|271.28|0
1619591100000|2021-04-28 06:25:00|274.07|271.27|274.07|271.27|274.34|271.54|273.94|271.14|0
1619591400000|2021-04-28 06:30:00|274.01|271.21|273.8|271|274.01|271.21|273.67|270.87|0
1619591700000|2021-04-28 06:35:00|273.67|270.87|273.8|271|273.8|271|273.67|270.87|0
1619592000000|2021-04-28 06:40:00|273.67|270.87|273.67|270.87|273.8|271|273.53|270.73|0
1619592300000|2021-04-28 06:45:00|273.53|270.73|273.4|270.6|273.53|270.73|273.4|270.6|0
1619592600000|2021-04-28 06:50:00|273.27|270.47|273.26|270.46|273.4|270.6|273.13|270.33|0
1619592900000|2021-04-28 06:55:00|273.13|270.33|273.4|270.6|273.53|270.73|273.13|270.33|0
1619593200000|2021-04-28 07:00:00|273.53|270.73|273.39|270.59|273.53|270.73|272.73|269.93|0
1619593500000|2021-04-28 07:05:00|273.19|270.79|273.46|271.06|274.13|271.73|272.93|270.53|0
1619593800000|2021-04-28 07:10:00|273.33|270.93|274.26|271.86|274.26|271.86|273.33|270.93|0
1619594100000|2021-04-28 07:15:00|274.39|271.99|274.12|271.72|274.39|271.99|273.86|271.46|0
1619594400000|2021-04-28 07:20:00|274.26|271.86|276|273.6|277.21|274.81|274.26|271.86|0
1619594700000|2021-04-28 07:25:00|276.26|273.86|276.4|274|276.67|274.27|276|273.6|0
1619595000000|2021-04-28 07:30:00|276.53|274.13|276.26|273.86|276.8|274.4|275.99|273.59|0
1619595300000|2021-04-28 07:35:00|276.13|273.73|275.32|272.92|276.26|273.86|275.32|272.92|0
1619595600000|2021-04-28 07:40:00|275.19|272.79|275.59|273.19|275.59|273.19|275.19|272.79|0
1619595900000|2021-04-28 07:45:00|275.45|273.05|275.59|273.19|275.99|273.59|275.45|273.05|0
1619596200000|2021-04-28 07:50:00|275.72|273.32|275.85|273.45|275.99|273.59|275.45|273.05|0
1619596500000|2021-04-28 07:55:00|275.99|273.59|275.72|273.32|276.25|273.85|275.31|272.91|0
1619596800000|2021-04-28 08:00:00|275.79|273.39|275.98|273.58|276.25|273.85|275.45|273.05|0
1619597100000|2021-04-28 08:05:00|276.12|273.72|275.98|273.58|276.39|273.99|275.71|273.31|0
1619597400000|2021-04-28 08:10:00|275.92|273.52|276.38|273.98|276.52|274.12|275.92|273.52|0
1619597700000|2021-04-28 08:15:00|276.52|274.12|276.25|273.85|276.52|274.12|276.11|273.71|0
1619598000000|2021-04-28 08:20:00|276.38|273.98|276.24|273.84|276.65|274.25|276.24|273.84|0
1619598300000|2021-04-28 08:25:00|276.38|273.98|275.57|273.17|276.51|274.11|275.57|273.17|0
1619598600000|2021-04-28 08:30:00|275.44|273.04|275.03|272.63|275.57|273.17|274.9|272.5|0
1619598900000|2021-04-28 08:35:00|275.17|272.77|274.77|272.37|275.17|272.77|274.63|272.23|0
1619599200000|2021-04-28 08:40:00|274.63|272.23|274.63|272.23|274.77|272.37|274.23|271.83|0
1619599500000|2021-04-28 08:45:00|274.57|272.17|274.63|272.23|274.63|272.23|274.23|271.83|0
1619599800000|2021-04-28 08:50:00|274.76|272.36|274.16|271.76|274.76|272.36|274.09|271.69|0
1619600100000|2021-04-28 08:55:00|274.09|271.69|274.36|271.96|274.36|271.96|274.09|271.69|0
1619600400000|2021-04-28 09:00:00|274.89|272.49|274.62|272.22|275.03|272.63|273.82|271.42|0
1619600700000|2021-04-28 09:05:00|274.76|272.36|275.29|272.89|275.29|272.89|274.76|272.36|0
1619601000000|2021-04-28 09:10:00|275.16|272.76|274.62|272.22|275.29|272.89|274.49|272.09|0
1619601300000|2021-04-28 09:15:00|274.75|272.35|275.02|272.62|275.02|272.62|274.62|272.22|0
1619601600000|2021-04-28 09:20:00|275.15|272.75|275.29|272.89|275.55|273.15|275.15|272.75|0
1619601900000|2021-04-28 09:25:00|275.15|272.75|275.28|272.88|275.42|273.02|274.75|272.35|0
1619602200000|2021-04-28 09:30:00|275.42|273.02|275.68|273.28|275.69|273.29|275.28|272.88|0
1619602500000|2021-04-28 09:35:00|275.55|273.15|275.55|273.15|275.82|273.42|275.42|273.02|0
1619602800000|2021-04-28 09:40:00|275.41|273.01|274.74|272.34|275.68|273.28|274.74|272.34|0
1619603100000|2021-04-28 09:45:00|274.61|272.21|275.01|272.61|275.14|272.74|274.61|272.21|0
1619603400000|2021-04-28 09:50:00|275.14|272.74|274.34|271.94|275.14|272.74|274.34|271.94|0
1619603700000|2021-04-28 09:55:00|274.21|271.81|274.34|271.94|274.61|272.21|273.67|271.27|0
1619604000000|2021-04-28 10:00:00|274.27|271.87|274.2|271.8|274.74|272.34|274.2|271.8|0
1619604300000|2021-04-28 10:05:00|274.34|271.94|274.47|272.07|274.74|272.34|273.93|271.53|0
1619604600000|2021-04-28 10:10:00|274.6|272.2|274.6|272.2|274.6|272.2|274.33|271.93|0
1619604900000|2021-04-28 10:15:00|274.73|272.33|274.46|272.06|275.13|272.73|274.46|272.06|0
1619605200000|2021-04-28 10:20:00|274.6|272.2|274.2|271.8|274.73|272.33|274.06|271.66|0
1619605500000|2021-04-28 10:25:00|274.13|271.73|273.93|271.53|274.13|271.73|273.93|271.53|0
1619605800000|2021-04-28 10:30:00|274.06|271.66|273.53|271.13|274.06|271.66|272.74|270.34|0
1619606100000|2021-04-28 10:35:00|273.66|271.26|272.99|270.59|273.66|271.26|272.86|270.46|0
1619606400000|2021-04-28 10:40:00|272.86|270.46|273.26|270.86|273.66|271.26|272.59|270.19|0
1619606700000|2021-04-28 10:45:00|273.39|270.99|273.66|271.26|273.66|271.26|273.26|270.86|0
1619607000000|2021-04-28 10:50:00|273.53|271.13|273.52|271.12|273.79|271.39|273.39|270.99|0
1619607300000|2021-04-28 10:55:00|273.39|270.99|273.26|270.86|273.46|271.06|273.12|270.72|0
1619607600000|2021-04-28 11:00:00|273.52|271.12|273.12|270.72|273.66|271.26|272.72|270.32|0
1619607900000|2021-04-28 11:05:00|273.25|270.85|272.72|270.32|273.25|270.85|272.58|270.18|0
1619608200000|2021-04-28 11:10:00|272.58|270.18|273.38|270.98|273.52|271.12|272.58|270.18|0
1619608500000|2021-04-28 11:15:00|273.52|271.12|272.71|270.31|273.52|271.12|272.58|270.18|0
1619608800000|2021-04-28 11:20:00|272.58|270.18|272.45|270.05|272.71|270.31|272.31|269.91|0
1619609100000|2021-04-28 11:25:00|272.58|270.18|272.98|270.58|272.98|270.58|272.45|270.05|0
1619609400000|2021-04-28 11:30:00|273.11|270.71|274.45|272.05|274.58|272.18|273.11|270.71|0
1619609700000|2021-04-28 11:35:00|274.72|272.32|275.39|272.99|275.39|272.99|274.45|272.05|0
1619610000000|2021-04-28 11:40:00|275.25|272.85|276.33|273.93|276.33|273.93|274.85|272.45|0
1619610300000|2021-04-28 11:45:00|276.59|274.19|275.11|272.71|277|274.6|274.98|272.58|0
1619610600000|2021-04-28 11:50:00|275.25|272.85|276.05|273.65|276.05|273.65|274.98|272.58|0
1619610900000|2021-04-28 11:55:00|275.92|273.52|275.65|273.25|275.92|273.52|275.51|273.11|0
1619611200000|2021-04-28 12:00:00|275.51|273.11|275.38|272.98|275.92|273.52|275.38|272.98|0
1619611500000|2021-04-28 12:05:00|275.24|272.84|274.97|272.57|275.38|272.98|274.97|272.57|0
1619611800000|2021-04-28 12:10:00|275.11|272.71|275.37|272.97|275.51|273.11|274.97|272.57|0
1619612100000|2021-04-28 12:15:00|275.24|272.84|274.84|272.44|275.51|273.11|274.84|272.44|0
1619612400000|2021-04-28 12:20:00|274.7|272.3|274.83|272.43|274.97|272.57|274.57|272.17|0
1619612700000|2021-04-28 12:25:00|274.7|272.3|275.1|272.7|275.24|272.84|274.7|272.3|0
1619613000000|2021-04-28 12:30:00|275.23|272.83|275.1|272.7|275.23|272.83|274.7|272.3|0
1619613300000|2021-04-28 12:35:00|274.96|272.56|275.23|272.83|275.5|273.1|274.96|272.56|0
1619613600000|2021-04-28 12:40:00|275.37|272.97|274.96|272.56|275.37|272.97|274.83|272.43|0
1619613900000|2021-04-28 12:45:00|275.1|272.7|275.09|272.69|275.36|272.96|274.69|272.29|0
1619614200000|2021-04-28 12:50:00|275.23|272.83|274.69|272.29|275.23|272.83|274.69|272.29|0
1619614500000|2021-04-28 12:55:00|274.56|272.16|274.42|272.02|274.69|272.29|274.42|272.02|0
1619614800000|2021-04-28 13:00:00|274.29|271.89|274.02|271.62|274.29|271.89|273.75|271.35|0
1619615100000|2021-04-28 13:05:00|274.15|271.75|274.28|271.88|274.42|272.02|274.02|271.62|0
1619615400000|2021-04-28 13:10:00|274.15|271.75|274.15|271.75|274.42|272.02|274.01|271.61|0
1619615700000|2021-04-28 13:15:00|274.28|271.88|274.15|271.75|274.28|271.88|274.01|271.61|0
1619616000000|2021-04-28 13:20:00|274.28|271.88|274.14|271.74|274.41|272.01|274.01|271.61|0
1619616300000|2021-04-28 13:25:00|274.28|271.88|273.61|271.21|274.68|272.28|273.61|271.21|0
1619616600000|2021-04-28 13:30:00|273.21|270.81|275.35|272.95|276.15|273.75|272.8|270.4|0
1619616900000|2021-04-28 13:35:00|275.62|273.22|274.81|272.41|276.29|273.89|274.67|272.27|0
1619617200000|2021-04-28 13:40:00|274.94|272.54|274|271.6|275.61|273.21|273.74|271.34|0
1619617500000|2021-04-28 13:45:00|273.87|271.47|272.13|269.73|273.87|271.47|272|269.6|0
1619617800000|2021-04-28 13:50:00|272|269.6|272.26|269.86|272.66|270.26|272|269.6|0
1619618100000|2021-04-28 13:55:00|272.4|270|270.8|268.4|272.4|270|270.67|268.27|0
1619618400000|2021-04-28 14:00:00|270.4|268|271.46|269.06|272.13|269.73|270.4|268|0
1619618700000|2021-04-28 14:05:00|271.59|269.19|271.06|268.66|271.59|269.19|270.66|268.26|0
1619619000000|2021-04-28 14:10:00|271.19|268.79|271.19|268.79|271.72|269.32|271.06|268.66|0
1619619300000|2021-04-28 14:15:00|271.32|268.92|271.19|268.79|271.46|269.06|270.92|268.52|0
1619619600000|2021-04-28 14:20:00|271.06|268.66|271.99|269.59|271.99|269.59|270.79|268.39|0
1619619900000|2021-04-28 14:25:00|271.85|269.45|271.98|269.58|272.39|269.99|271.72|269.32|0
1619620200000|2021-04-28 14:30:00|271.85|269.45|272.92|270.52|272.92|270.52|271.58|269.18|0
1619620500000|2021-04-28 14:35:00|273.05|270.65|273.18|270.78|273.99|271.59|272.78|270.38|0
1619620800000|2021-04-28 14:40:00|273.45|271.05|272.65|270.25|273.45|271.05|272.38|269.98|0
1619621100000|2021-04-28 14:45:00|272.51|270.11|272.78|270.38|273.31|270.91|272.25|269.85|0
1619621400000|2021-04-28 14:50:00|272.64|270.24|272.91|270.51|273.04|270.64|272.11|269.71|0
1619621700000|2021-04-28 14:55:00|272.78|270.38|272.51|270.11|273.18|270.78|271.98|269.58|0
1619622000000|2021-04-28 15:00:00|272.64|270.24|272.91|270.51|272.91|270.51|272.24|269.84|0
1619622300000|2021-04-28 15:05:00|273.04|270.64|272.91|270.51|273.71|271.31|272.51|270.11|0
1619622600000|2021-04-28 15:10:00|272.77|270.37|272.9|270.5|272.9|270.5|272.37|269.97|0
1619622900000|2021-04-28 15:15:00|273.04|270.64|273.04|270.64|274.24|271.84|273.04|270.64|0
1619623200000|2021-04-28 15:20:00|272.9|270.5|273.3|270.9|273.43|271.03|272.77|270.37|0
1619623500000|2021-04-28 15:25:00|273.03|270.63|273.17|270.77|273.97|271.57|273.03|270.63|0
1619623800000|2021-04-28 15:30:00|273.3|270.9|273.97|271.57|274.37|271.97|273.17|270.77|0
1619624100000|2021-04-28 15:35:00|273.83|271.43|273.43|271.03|273.83|271.43|273.3|270.9|0
1619624400000|2021-04-28 15:40:00|273.56|271.16|275.04|272.64|275.04|272.64|273.43|271.03|0
1619624700000|2021-04-28 15:45:00|275.17|272.77|275.84|273.44|275.84|273.44|274.36|271.96|0
1619625000000|2021-04-28 15:50:00|275.71|273.31|276.78|274.38|276.78|274.38|275.57|273.17|0
1619625300000|2021-04-28 15:55:00|276.65|274.25|276.84|274.44|276.84|274.44|275.12|272.72|0
1619625600000|2021-04-28 16:00:00|277.11|274.71|276.96|274.56|278.3|275.9|276.69|274.29|0
1619625900000|2021-04-28 16:05:00|276.82|274.42|275.61|273.21|276.96|274.56|275.61|273.21|0
1619626200000|2021-04-28 16:10:00|275.48|273.08|276.28|273.88|276.28|273.88|275.48|273.08|0
1619626500000|2021-04-28 16:15:00|276.01|273.61|275.48|273.08|276.28|273.88|275.48|273.08|0
1619626800000|2021-04-28 16:20:00|275.61|273.21|275.88|273.48|276.01|273.61|275.47|273.07|0
1619627100000|2021-04-28 16:25:00|275.74|273.34|275.74|273.34|275.87|273.47|275.47|273.07|0
1619627400000|2021-04-28 16:30:00|275.61|273.21|275.87|273.47|276.01|273.61|275.47|273.07|0
1619627700000|2021-04-28 16:35:00|276.01|273.61|275.2|272.8|276.27|273.87|275.07|272.67|0
1619628000000|2021-04-28 16:40:00|275.07|272.67|275.33|272.93|275.33|272.93|274.93|272.53|0
1619628300000|2021-04-28 16:45:00|275.47|273.07|274.66|272.26|275.47|273.07|274.66|272.26|0
1619628600000|2021-04-28 16:50:00|274.53|272.13|274.93|272.53|275.2|272.8|274.39|271.99|0
1619628900000|2021-04-28 16:55:00|274.79|272.39|274.79|272.39|275.19|272.79|274.66|272.26|0
1619629200000|2021-04-28 17:00:00|274.66|272.26|274.79|272.39|275.06|272.66|274.66|272.26|0
1619629500000|2021-04-28 17:05:00|274.92|272.52|275.06|272.66|275.46|273.06|274.79|272.39|0
1619629800000|2021-04-28 17:10:00|274.92|272.52|275.32|272.92|275.32|272.92|274.66|272.26|0
1619630100000|2021-04-28 17:15:00|275.19|272.79|274.92|272.52|275.19|272.79|274.79|272.39|0
1619630400000|2021-04-28 17:20:00|275.05|272.65|275.32|272.92|275.45|273.05|274.92|272.52|0
1619630700000|2021-04-28 17:25:00|275.19|272.79|274.78|272.38|275.19|272.79|274.65|272.25|0
1619631000000|2021-04-28 17:30:00|274.92|272.52|274.91|272.51|275.18|272.78|274.65|272.25|0
1619631300000|2021-04-28 17:35:00|275.05|272.65|275.85|273.45|276.12|273.72|274.91|272.51|0
1619631600000|2021-04-28 17:40:00|275.72|273.32|275.98|273.58|275.98|273.58|275.58|273.18|0
1619631900000|2021-04-28 17:45:00|276.12|273.72|276.25|273.85|276.79|274.39|275.98|273.58|0
1619632200000|2021-04-28 17:50:00|276.38|273.98|276.92|274.52|277.32|274.92|276.38|273.98|0
1619632500000|2021-04-28 17:55:00|277.05|274.65|277.32|274.92|277.73|275.33|276.72|274.32|0
1619632800000|2021-04-28 18:00:00|277.39|274.99|274.2|271.8|278.94|276.54|271.25|268.85|0
1619633100000|2021-04-28 18:05:00|273.93|271.53|274.46|272.06|275.41|273.01|273.66|271.26|0
1619633400000|2021-04-28 18:10:00|274.87|272.47|275.38|272.98|276.99|274.59|274.87|272.47|0
1619633700000|2021-04-28 18:15:00|275.51|273.11|274.84|272.44|275.91|273.51|274.57|272.17|0
1619634000000|2021-04-28 18:20:00|275.11|272.71|274.57|272.17|275.11|272.71|273.77|271.37|0
1619634300000|2021-04-28 18:25:00|274.44|272.04|275.24|272.84|275.78|273.38|274.44|272.04|0
1619634600000|2021-04-28 18:30:00|275.1|272.7|275.64|273.24|277.52|275.12|275.1|272.7|0
1619634900000|2021-04-28 18:35:00|275.51|273.11|270.04|267.64|275.64|273.24|269.64|267.24|0
1619635200000|2021-04-28 18:40:00|269.91|267.51|269.11|266.71|270.17|267.77|268.98|266.58|0
1619635500000|2021-04-28 18:45:00|269.25|266.85|271.1|268.7|271.36|268.96|268.06|265.66|0
1619635800000|2021-04-28 18:50:00|271.23|268.83|270.7|268.3|271.23|268.83|270.17|267.77|0
1619636100000|2021-04-28 18:55:00|270.57|268.17|271.49|269.09|272.02|269.62|270.57|268.17|0
1619636400000|2021-04-28 19:00:00|271.36|268.96|272.16|269.76|272.42|270.02|270.56|268.16|0
1619636700000|2021-04-28 19:05:00|271.89|269.49|271.22|268.82|272.82|270.42|270.96|268.56|0
1619637000000|2021-04-28 19:10:00|271.49|269.09|274.55|272.15|277.64|275.24|271.09|268.69|0
1619637300000|2021-04-28 19:15:00|274.69|272.29|274.82|272.42|275.63|273.23|273.48|271.08|0
1619637600000|2021-04-28 19:20:00|274.95|272.55|274.55|272.15|275.09|272.69|274.02|271.62|0
1619637900000|2021-04-28 19:25:00|274.42|272.02|273.48|271.08|274.82|272.42|273.08|270.68|0
1619638200000|2021-04-28 19:30:00|273.61|271.21|274.95|272.55|275.35|272.95|273.61|271.21|0
1619638500000|2021-04-28 19:35:00|274.68|272.28|273.34|270.94|274.95|272.55|272.28|269.88|0
1619638800000|2021-04-28 19:40:00|273.21|270.81|273.88|271.48|274.14|271.74|272.68|270.28|0
1619639100000|2021-04-28 19:45:00|274.01|271.61|274.94|272.54|274.94|272.54|273.47|271.07|0
1619639400000|2021-04-28 19:50:00|274.81|272.41|276.5|274.1|276.91|274.51|274.81|272.41|0
1619639700000|2021-04-28 19:55:00|276.91|274.51|276.1|273.7|277.18|274.78|275.29|272.89|0
1619640000000|2021-04-28 20:00:00|275.02|272.62|274.62|272.22|275.69|273.29|274.35|271.95|0
1619640300000|2021-04-28 20:05:00|274.48|272.08|273.94|271.54|274.48|272.08|272.74|270.34|0
1619640600000|2021-04-28 20:10:00|273.81|271.41|274.68|272.28|274.75|272.35|273.54|271.14|0
1619640900000|2021-04-28 20:15:00|274.67|271.87|275.38|272.58|275.59|272.79|274.63|271.83|0
1619641200000|2021-04-28 20:20:00|275.34|272.54|275.26|272.46|275.47|272.67|275.06|272.26|0
1619641500000|2021-04-28 20:25:00|275.18|272.38|275.2|272.4|275.41|272.61|275.04|272.24|0
1619641800000|2021-04-28 20:30:00|274.34|271.54|271.93|269.13|274.34|271.54|270.74|267.94|0
1619642100000|2021-04-28 20:35:00|272.2|269.4|271.53|268.73|272.2|269.4|270.47|267.67|0
1619642400000|2021-04-28 20:40:00|271.4|268.6|272.06|269.26|272.06|269.26|271.4|268.6|0
1619642700000|2021-04-28 20:45:00|272.46|269.66|271.66|268.86|272.46|269.66|271.53|268.73|0
1619643000000|2021-04-28 20:50:00|271.79|268.99|271.79|268.99|272.06|269.26|271.66|268.86|0
1619643300000|2021-04-28 20:55:00|272.06|269.26|271.79|268.99|272.73|269.93|271.79|268.99|0
1619643600000|2021-04-28 21:00:00|271.94|269.14|272.21|269.41|272.26|269.46|271.94|269.14|0
1619643900000|2021-04-28 21:05:00|272.19|269.39|272.23|269.43|272.38|269.58|272.19|269.39|0
1619644200000|2021-04-28 21:10:00|272.2|269.4|272.34|269.54|272.4|269.6|272.17|269.37|0
1619644500000|2021-04-28 21:15:00|272.32|269.52|272.83|270.03|273.04|270.24|272.32|269.52|0
1619644800000|2021-04-28 21:20:00|272.86|270.06|272.41|269.61|272.92|270.12|272.3|269.5|0
1619645100000|2021-04-28 21:25:00|272.4|269.6|272.73|269.93|272.86|270.06|272.24|269.44|0
1619645400000|2021-04-28 21:30:00|272.68|269.88|272.74|269.94|272.8|270|272.59|269.79|0
1619645700000|2021-04-28 21:35:00|272.8|270|272.8|270|272.82|270.02|272.53|269.73|0
1619646000000|2021-04-28 21:40:00|272.74|269.94|272.68|269.88|272.76|269.96|272.52|269.72|0
1619646300000|2021-04-28 21:45:00|272.72|269.92|272.46|269.66|272.72|269.92|272.46|269.66|0
1619646600000|2021-04-28 21:50:00|272.51|269.71|272.48|269.68|272.51|269.71|272.19|269.39|0
1619646900000|2021-04-28 21:55:00|272.42|269.62|272.15|269.35|272.42|269.62|272.15|269.35|0
1619647200000|2021-04-28 22:00:00|271.77|268.97|271.97|269.17|272.5|269.7|271.77|268.97|0
1619647500000|2021-04-28 22:05:00|271.83|269.03|272.1|269.3|272.23|269.43|271.83|269.03|0
1619647800000|2021-04-28 22:10:00|271.83|269.03|271.3|268.5|271.83|269.03|271.16|268.36|0
1619648100000|2021-04-28 22:15:00|271.16|268.36|270.9|268.1|271.16|268.36|270.76|267.96|0
1619648400000|2021-04-28 22:20:00|270.76|267.96|271.16|268.36|271.16|268.36|270.76|267.96|0
1619648700000|2021-04-28 22:25:00|271.03|268.23|271.03|268.23|271.16|268.36|271.03|268.23|0
1619649000000|2021-04-28 22:30:00|270.89|268.09|271.16|268.36|271.16|268.36|270.89|268.09|0
1619649300000|2021-04-28 22:35:00|271.29|268.49|271.29|268.49|271.29|268.49|271.16|268.36|0
1619649600000|2021-04-28 22:40:00|271.42|268.62|271.42|268.62|271.82|269.02|271.29|268.49|0
1619649900000|2021-04-28 22:45:00|271.55|268.75|271.55|268.75|271.55|268.75|271.29|268.49|0
1619650200000|2021-04-28 22:50:00|271.42|268.62|271.28|268.48|271.42|268.62|271.28|268.48|0
1619650500000|2021-04-28 22:55:00|271.15|268.35|270.88|268.08|271.15|268.35|270.88|268.08|0
1619650800000|2021-04-28 23:00:00|270.62|267.82|270.88|268.08|270.88|268.08|270.48|267.68|0
1619651100000|2021-04-28 23:05:00|271.01|268.21|271.15|268.35|271.15|268.35|271.01|268.21|0
1619651400000|2021-04-28 23:10:00|271.28|268.48|271.28|268.48|271.41|268.61|271.14|268.34|0
1619651700000|2021-04-28 23:15:00|271.14|268.34|271.28|268.48|271.28|268.48|271.14|268.34|0
1619652000000|2021-04-28 23:20:00|271.27|268.47|271.27|268.47|271.27|268.47|271.27|268.47|0
1619652300000|2021-04-28 23:25:00|271.14|268.34|271.14|268.34|271.27|268.47|271.14|268.34|0
1619652600000|2021-04-28 23:30:00|271.01|268.21|271|268.2|271.14|268.34|271|268.2|0
1619652900000|2021-04-28 23:35:00|270.87|268.07|270.74|267.94|270.87|268.07|270.74|267.94|0
1619653200000|2021-04-28 23:40:00|270.87|268.07|270.6|267.8|270.87|268.07|270.6|267.8|0
1619653500000|2021-04-28 23:45:00|270.74|267.94|270.73|267.93|270.74|267.94|270.47|267.67|0
1619653800000|2021-04-28 23:50:00|270.67|267.87|270.2|267.4|270.67|267.87|270.2|267.4|0
1619654100000|2021-04-28 23:55:00|270.07|267.27|269.8|267|270.07|267.27|269.54|266.74|0
1619654400000|2021-04-29 00:00:00|269.93|267.13|269.67|266.87|270.2|267.4|269.67|266.87|0
1619654700000|2021-04-29 00:05:00|269.53|266.73|269|266.2|269.67|266.87|268.87|266.07|0
1619655000000|2021-04-29 00:10:00|268.74|265.94|268.87|266.07|269|266.2|268.08|265.28|0
1619655300000|2021-04-29 00:15:00|268.74|265.94|269.13|266.33|269.13|266.33|268.74|265.94|0
1619655600000|2021-04-29 00:20:00|269|266.2|268.47|265.67|269.13|266.33|268.47|265.67|0
1619655900000|2021-04-29 00:25:00|268.6|265.8|268.86|266.06|269|266.2|268.6|265.8|0
1619656200000|2021-04-29 00:30:00|268.73|265.93|268.73|265.93|268.73|265.93|268.2|265.4|0
1619656500000|2021-04-29 00:35:00|268.6|265.8|268.46|265.66|268.73|265.93|268.46|265.66|0
1619656800000|2021-04-29 00:40:00|268.6|265.8|268.86|266.06|268.99|266.19|268.6|265.8|0
1619657100000|2021-04-29 00:45:00|268.73|265.93|268.59|265.79|268.86|266.06|268.59|265.79|0
1619657400000|2021-04-29 00:50:00|268.46|265.66|267.4|264.6|268.46|265.66|267.4|264.6|0
1619657700000|2021-04-29 00:55:00|267.27|264.47|267.4|264.6|267.66|264.86|266.87|264.07|0
1619658000000|2021-04-29 01:00:00|267.14|264.34|267.53|264.73|267.8|265|266.87|264.07|0
1619658300000|2021-04-29 01:05:00|267.66|264.86|267.27|264.47|267.79|264.99|267.27|264.47|0
1619658600000|2021-04-29 01:10:00|267.13|264.33|266.87|264.07|267.26|264.46|266.87|264.07|0
1619658900000|2021-04-29 01:15:00|266.61|263.81|265.55|262.75|266.61|263.81|265.16|262.36|0
1619659200000|2021-04-29 01:20:00|265.42|262.62|266.08|263.28|266.21|263.41|265.29|262.49|0
1619659500000|2021-04-29 01:25:00|266.14|263.34|265.94|263.14|266.21|263.41|265.94|263.14|0
1619659800000|2021-04-29 01:30:00|266.07|263.27|265.62|262.82|266.07|263.27|265.29|262.49|0
1619660100000|2021-04-29 01:35:00|265.42|262.62|265.02|262.22|265.81|263.01|265.02|262.22|0
1619660400000|2021-04-29 01:40:00|264.89|262.09|264.89|262.09|265.02|262.22|264.5|261.7|0
1619660700000|2021-04-29 01:45:00|264.76|261.96|264.36|261.56|265.02|262.22|264.23|261.43|0
1619661000000|2021-04-29 01:50:00|264.23|261.43|264.23|261.43|264.36|261.56|264.1|261.3|0
1619661300000|2021-04-29 01:55:00|264.1|261.3|263.05|260.25|264.23|261.43|262.27|259.47|0
1619661600000|2021-04-29 02:00:00|263.12|260.32|263.57|260.77|263.57|260.77|263.12|260.32|0
1619661900000|2021-04-29 02:05:00|263.44|260.64|263.31|260.51|263.44|260.64|263.05|260.25|0
1619662200000|2021-04-29 02:10:00|263.18|260.38|263.18|260.38|263.18|260.38|262.92|260.12|0
1619662500000|2021-04-29 02:15:00|263.05|260.25|263.31|260.51|263.44|260.64|263.05|260.25|0
1619662800000|2021-04-29 02:20:00|263.18|260.38|263.18|260.38|263.44|260.64|263.05|260.25|0
1619663100000|2021-04-29 02:25:00|263.31|260.51|263.43|260.63|263.57|260.77|263.3|260.5|0
1619663400000|2021-04-29 02:30:00|263.3|260.5|263.43|260.63|263.43|260.63|263.17|260.37|0
1619663700000|2021-04-29 02:35:00|263.3|260.5|263.17|260.37|263.43|260.63|263.04|260.24|0
1619664000000|2021-04-29 02:40:00|263.3|260.5|263.3|260.5|263.3|260.5|263.17|260.37|0
1619664300000|2021-04-29 02:45:00|263.17|260.37|263.69|260.89|263.95|261.15|263.17|260.37|0
1619664600000|2021-04-29 02:50:00|263.82|261.02|263.95|261.15|264.08|261.28|263.69|260.89|0
1619664900000|2021-04-29 02:55:00|264.08|261.28|263.82|261.02|264.08|261.28|263.69|260.89|0
1619665200000|2021-04-29 03:00:00|263.95|261.15|263.95|261.15|264.47|261.67|263.95|261.15|0
1619665500000|2021-04-29 03:05:00|264.08|261.28|264.21|261.41|264.34|261.54|264.08|261.28|0
1619665800000|2021-04-29 03:10:00|264.2|261.4|264.2|261.4|264.47|261.67|264.2|261.4|0
1619666100000|2021-04-29 03:15:00|264.27|261.47|264.2|261.4|264.33|261.53|264.07|261.27|0
1619666400000|2021-04-29 03:20:00|264.07|261.27|263.94|261.14|264.2|261.4|263.94|261.14|0
1619666700000|2021-04-29 03:25:00|264.07|261.27|263.94|261.14|264.07|261.27|263.94|261.14|0
1619667000000|2021-04-29 03:30:00|263.81|261.01|263.8|261|263.81|261.01|263.67|260.87|0
1619667300000|2021-04-29 03:35:00|263.67|260.87|263.8|261|263.8|261|263.67|260.87|0
1619667600000|2021-04-29 03:40:00|263.93|261.13|263.93|261.13|263.93|261.13|263.8|261|0
1619667900000|2021-04-29 03:45:00|264.06|261.26|264.06|261.26|264.19|261.39|263.93|261.13|0
1619668200000|2021-04-29 03:50:00|264.19|261.39|264.45|261.65|264.71|261.91|264.19|261.39|0
1619668500000|2021-04-29 03:55:00|264.58|261.78|264.45|261.65|264.58|261.78|264.45|261.65|0
1619668800000|2021-04-29 04:00:00|264.32|261.52|264.19|261.39|264.39|261.59|264.06|261.26|0
1619669100000|2021-04-29 04:05:00|264.32|261.52|263.79|260.99|264.32|261.52|263.79|260.99|0
1619669400000|2021-04-29 04:10:00|263.66|260.86|263.27|260.47|263.66|260.86|263.27|260.47|0
1619669700000|2021-04-29 04:15:00|263.14|260.34|263.01|260.21|263.27|260.47|262.88|260.08|0
1619670000000|2021-04-29 04:20:00|263.14|260.34|263.53|260.73|263.66|260.86|263.14|260.34|0
1619670300000|2021-04-29 04:25:00|263.4|260.6|263.33|260.53|263.53|260.73|263.33|260.53|0
1619670600000|2021-04-29 04:30:00|263.26|260.46|264.05|261.25|264.05|261.25|263.26|260.46|0
1619670900000|2021-04-29 04:35:00|264.44|261.64|264.31|261.51|264.44|261.64|264.04|261.24|0
1619671200000|2021-04-29 04:40:00|264.24|261.44|264.17|261.37|264.44|261.64|264.17|261.37|0
1619671500000|2021-04-29 04:45:00|264.3|261.5|264.17|261.37|264.3|261.5|264.04|261.24|0
1619671800000|2021-04-29 04:50:00|264.3|261.5|263.91|261.11|264.3|261.5|263.91|261.11|0
1619672100000|2021-04-29 04:55:00|264.04|261.24|264.43|261.63|264.56|261.76|264.04|261.24|0
1619672400000|2021-04-29 05:00:00|264.56|261.76|264.3|261.5|264.56|261.76|264.3|261.5|0
1619672700000|2021-04-29 05:05:00|264.43|261.63|264.17|261.37|264.56|261.76|264.03|261.23|0
1619673000000|2021-04-29 05:10:00|264.03|261.23|264.43|261.63|264.56|261.76|264.03|261.23|0
1619673300000|2021-04-29 05:15:00|264.56|261.76|264.55|261.75|264.69|261.89|264.29|261.49|0
1619673600000|2021-04-29 05:20:00|264.69|261.89|264.55|261.75|264.69|261.89|264.55|261.75|0
1619673900000|2021-04-29 05:25:00|264.42|261.62|264.55|261.75|264.68|261.88|264.29|261.49|0
1619674200000|2021-04-29 05:30:00|264.42|261.62|264.42|261.62|264.55|261.75|264.29|261.49|0
1619674500000|2021-04-29 05:35:00|264.29|261.49|264.68|261.88|264.68|261.88|264.29|261.49|0
1619674800000|2021-04-29 05:40:00|264.55|261.75|264.68|261.88|264.68|261.88|264.42|261.62|0
1619675100000|2021-04-29 05:45:00|264.55|261.75|263.76|260.96|264.55|261.75|263.76|260.96|0
1619675400000|2021-04-29 05:50:00|263.89|261.09|263.37|260.57|264.02|261.22|263.37|260.57|0
1619675700000|2021-04-29 05:55:00|263.5|260.7|263.89|261.09|264.02|261.22|263.5|260.7|0
1619676000000|2021-04-29 06:00:00|263.76|260.96|263.89|261.09|264.15|261.35|263.49|260.69|0
1619676300000|2021-04-29 06:05:00|264.02|261.22|264.54|261.74|264.54|261.74|263.89|261.09|0
1619676600000|2021-04-29 06:10:00|264.48|261.68|264.01|261.21|264.67|261.87|263.88|261.08|0
1619676900000|2021-04-29 06:15:00|263.88|261.08|263.75|260.95|264.4|261.6|263.75|260.95|0
1619677200000|2021-04-29 06:20:00|263.88|261.08|264.27|261.47|264.27|261.47|263.88|261.08|0
1619677500000|2021-04-29 06:25:00|264.4|261.6|264.4|261.6|264.53|261.73|264.14|261.34|0
1619677800000|2021-04-29 06:30:00|264.27|261.47|264.01|261.21|264.4|261.6|264.01|261.21|0
1619678100000|2021-04-29 06:35:00|264.14|261.34|264|261.2|264.27|261.47|263.87|261.07|0
1619678400000|2021-04-29 06:40:00|264.14|261.34|264.13|261.33|264.66|261.86|264.13|261.33|0
1619678700000|2021-04-29 06:45:00|264.26|261.46|263.87|261.07|264.26|261.46|263.87|261.07|0
1619679000000|2021-04-29 06:50:00|263.74|260.94|263.74|260.94|263.74|260.94|263.48|260.68|0
1619679300000|2021-04-29 06:55:00|263.61|260.81|263.34|260.54|263.74|260.94|263.34|260.54|0
1619679600000|2021-04-29 07:00:00|263.08|260.28|263.04|260.24|265.96|263.16|262.3|259.5|0
1619679900000|2021-04-29 07:05:00|262.84|260.44|263.23|260.83|263.23|260.83|262.31|259.91|0
1619680200000|2021-04-29 07:10:00|263.36|260.96|264.01|261.61|264.01|261.61|262.96|260.56|0
1619680500000|2021-04-29 07:15:00|264.14|261.74|264.01|261.61|264.27|261.87|263.62|261.22|0
1619680800000|2021-04-29 07:20:00|264.14|261.74|263.35|260.95|264.14|261.74|263.35|260.95|0
1619681100000|2021-04-29 07:25:00|263.48|261.08|263.87|261.47|263.87|261.47|263.48|261.08|0
1619681400000|2021-04-29 07:30:00|264|261.6|263.61|261.21|264.26|261.86|263.48|261.08|0
1619681700000|2021-04-29 07:35:00|263.35|260.95|263.35|260.95|263.48|261.08|262.7|260.3|0
1619682000000|2021-04-29 07:40:00|263.48|261.08|263.61|261.21|264.13|261.73|263.48|261.08|0
1619682300000|2021-04-29 07:45:00|263.74|261.34|263.21|260.81|263.74|261.34|263.08|260.68|0
1619682600000|2021-04-29 07:50:00|263.08|260.68|262.69|260.29|263.21|260.81|262.56|260.16|0
1619682900000|2021-04-29 07:55:00|262.56|260.16|262.56|260.16|262.69|260.29|262.3|259.9|0
1619683200000|2021-04-29 08:00:00|262.43|260.03|261|258.6|262.43|260.03|260.22|257.82|0
1619683500000|2021-04-29 08:05:00|260.87|258.47|261.38|258.98|261.51|259.11|260.48|258.08|0
1619683800000|2021-04-29 08:10:00|261.51|259.11|261.51|259.11|261.51|259.11|260.99|258.59|0
1619684100000|2021-04-29 08:15:00|261.38|258.98|261.77|259.37|261.9|259.5|261.38|258.98|0
1619684400000|2021-04-29 08:20:00|261.64|259.24|261.77|259.37|262.03|259.63|261.64|259.24|0
1619684700000|2021-04-29 08:25:00|261.9|259.5|262.42|260.02|262.55|260.15|261.77|259.37|0
1619685000000|2021-04-29 08:30:00|262.55|260.15|262.42|260.02|262.55|260.15|262.29|259.89|0
1619685300000|2021-04-29 08:35:00|262.55|260.15|262.15|259.75|262.55|260.15|262.02|259.62|0
1619685600000|2021-04-29 08:40:00|262.28|259.88|262.15|259.75|262.28|259.88|261.76|259.36|0
1619685900000|2021-04-29 08:45:00|262.02|259.62|262.02|259.62|262.15|259.75|261.63|259.23|0
1619686200000|2021-04-29 08:50:00|262.15|259.75|261.83|259.43|262.15|259.75|261.76|259.36|0
1619686500000|2021-04-29 08:55:00|261.76|259.36|261.89|259.49|261.89|259.49|261.63|259.23|0
1619686800000|2021-04-29 09:00:00|261.76|259.36|262.02|259.62|262.02|259.62|261.76|259.36|0
1619687100000|2021-04-29 09:05:00|262.01|259.61|262.27|259.87|262.41|260.01|261.88|259.48|0
1619687400000|2021-04-29 09:10:00|262.4|260|262.53|260.13|262.66|260.26|262.01|259.61|0
1619687700000|2021-04-29 09:15:00|262.66|260.26|262.01|259.61|262.66|260.26|261.88|259.48|0
1619688000000|2021-04-29 09:20:00|262.14|259.74|262.14|259.74|262.14|259.74|261.88|259.48|0
1619688300000|2021-04-29 09:25:00|262.27|259.87|261.88|259.48|262.53|260.13|261.88|259.48|0
1619688600000|2021-04-29 09:30:00|262.01|259.61|261.88|259.48|262.14|259.74|261.88|259.48|0
1619688900000|2021-04-29 09:35:00|261.87|259.47|261.87|259.47|262.13|259.73|261.87|259.47|0
1619689200000|2021-04-29 09:40:00|262|259.6|262|259.6|262.13|259.73|261.87|259.47|0
1619689500000|2021-04-29 09:45:00|262.07|259.67|261.61|259.21|262.26|259.86|261.61|259.21|0
1619689800000|2021-04-29 09:50:00|261.48|259.08|261.48|259.08|261.61|259.21|261.35|258.95|0
1619690100000|2021-04-29 09:55:00|261.61|259.21|261.74|259.34|261.87|259.47|261.48|259.08|0
1619690400000|2021-04-29 10:00:00|261.87|259.47|261.48|259.08|262|259.6|261.35|258.95|0
1619690700000|2021-04-29 10:05:00|261.6|259.2|261.34|258.94|261.73|259.33|261.21|258.81|0
1619691000000|2021-04-29 10:10:00|261.21|258.81|261.08|258.68|261.21|258.81|261.08|258.68|0
1619691300000|2021-04-29 10:15:00|261.21|258.81|260.17|257.77|261.21|258.81|260.17|257.77|0
1619691600000|2021-04-29 10:20:00|260.3|257.9|260.56|258.16|260.95|258.55|260.3|257.9|0
1619691900000|2021-04-29 10:25:00|260.63|258.23|260.17|257.77|260.69|258.29|260.17|257.77|0
1619692200000|2021-04-29 10:30:00|260.3|257.9|260.3|257.9|260.43|258.03|260.04|257.64|0
1619692500000|2021-04-29 10:35:00|260.43|258.03|260.04|257.64|260.56|258.16|259.65|257.25|0
1619692800000|2021-04-29 10:40:00|260.17|257.77|261.68|259.28|261.81|259.41|260.04|257.64|0
1619693100000|2021-04-29 10:45:00|261.81|259.41|261.68|259.28|261.94|259.54|261.68|259.28|0
1619693400000|2021-04-29 10:50:00|261.81|259.41|262.33|259.93|262.46|260.06|261.68|259.28|0
1619693700000|2021-04-29 10:55:00|262.2|259.8|262.71|260.31|262.84|260.44|262.2|259.8|0
1619694000000|2021-04-29 11:00:00|262.45|260.05|262.06|259.66|262.71|260.31|262.06|259.66|0
1619694300000|2021-04-29 11:05:00|261.93|259.53|261.8|259.4|262.06|259.66|261.54|259.14|0
1619694600000|2021-04-29 11:10:00|261.67|259.27|262.19|259.79|262.19|259.79|261.67|259.27|0
1619694900000|2021-04-29 11:15:00|262.06|259.66|262.71|260.31|262.71|260.31|262.06|259.66|0
1619695200000|2021-04-29 11:20:00|262.84|260.44|262.83|260.43|262.97|260.57|262.7|260.3|0
1619695500000|2021-04-29 11:25:00|262.7|260.3|262.83|260.43|262.96|260.56|262.7|260.3|0
1619695800000|2021-04-29 11:30:00|262.7|260.3|262.83|260.43|262.96|260.56|262.31|259.91|0
1619696100000|2021-04-29 11:35:00|262.96|260.56|262.83|260.43|262.96|260.56|262.44|260.04|0
1619696400000|2021-04-29 11:40:00|262.7|260.3|262.96|260.56|262.96|260.56|262.57|260.17|0
1619696700000|2021-04-29 11:45:00|262.83|260.43|262.31|259.91|262.83|260.43|262.31|259.91|0
1619697000000|2021-04-29 11:50:00|262.18|259.78|262.95|260.55|262.95|260.55|262.18|259.78|0
1619697300000|2021-04-29 11:55:00|262.82|260.42|263.08|260.68|263.34|260.94|262.82|260.42|0
1619697600000|2021-04-29 12:00:00|263.21|260.81|262.69|260.29|263.34|260.94|262.56|260.16|0
1619697900000|2021-04-29 12:05:00|262.56|260.16|262.3|259.9|262.82|260.42|262.3|259.9|0
1619698200000|2021-04-29 12:10:00|262.17|259.77|262.3|259.9|262.3|259.9|261.65|259.25|0
1619698500000|2021-04-29 12:15:00|262.17|259.77|262.3|259.9|262.43|260.03|262.04|259.64|0
1619698800000|2021-04-29 12:20:00|262.17|259.77|262.3|259.9|262.55|260.15|261.91|259.51|0
1619699100000|2021-04-29 12:25:00|262.17|259.77|262.03|259.63|262.17|259.77|261.78|259.38|0
1619699400000|2021-04-29 12:30:00|261.97|259.57|262.16|259.76|262.29|259.89|261.39|258.99|0
1619699700000|2021-04-29 12:35:00|262.03|259.63|261.77|259.37|262.42|260.02|261.77|259.37|0
1619700000000|2021-04-29 12:40:00|261.64|259.24|261|258.6|262.03|259.63|260.87|258.47|0
1619700300000|2021-04-29 12:45:00|261.12|258.72|261.25|258.85|261.51|259.11|261.12|258.72|0
1619700600000|2021-04-29 12:50:00|261.12|258.72|260.99|258.59|261.51|259.11|260.99|258.59|0
1619700900000|2021-04-29 12:55:00|261.12|258.72|260.86|258.46|261.25|258.85|260.86|258.46|0
1619701200000|2021-04-29 13:00:00|260.99|258.59|262.15|259.75|262.54|260.14|260.73|258.33|0
1619701500000|2021-04-29 13:05:00|262.02|259.62|262.67|260.27|263.32|260.92|262.02|259.62|0
1619701800000|2021-04-29 13:10:00|262.54|260.14|262.41|260.01|263.06|260.66|262.28|259.88|0
1619702100000|2021-04-29 13:15:00|262.54|260.14|262.15|259.75|262.54|260.14|262.15|259.75|0
1619702400000|2021-04-29 13:20:00|262.28|259.88|261.76|259.36|262.41|260.01|261.37|258.97|0
1619702700000|2021-04-29 13:25:00|261.63|259.23|261.5|259.1|262.15|259.75|261.11|258.71|0
1619703000000|2021-04-29 13:30:00|260.85|258.45|262.92|260.52|263.31|260.91|259.56|257.16|0
1619703300000|2021-04-29 13:35:00|262.79|260.39|262.92|260.52|263.7|261.3|262.27|259.87|0
1619703600000|2021-04-29 13:40:00|262.79|260.39|262.53|260.13|263.57|261.17|262.27|259.87|0
1619703900000|2021-04-29 13:45:00|262.4|260|262.79|260.39|263.7|261.3|261.62|259.22|0
1619704200000|2021-04-29 13:50:00|262.92|260.52|264.21|261.81|264.74|262.34|262.91|260.51|0
1619704500000|2021-04-29 13:55:00|264.47|262.07|265.52|263.12|265.65|263.25|264.21|261.81|0
1619704800000|2021-04-29 14:00:00|265.65|263.25|266.69|264.29|267.35|264.95|265.39|262.99|0
1619705100000|2021-04-29 14:05:00|266.82|264.42|266.95|264.55|267.22|264.82|265.64|263.24|0
1619705400000|2021-04-29 14:10:00|267.08|264.68|267.34|264.94|267.74|265.34|265.77|263.37|0
1619705700000|2021-04-29 14:15:00|267.61|265.21|269.45|267.05|269.45|267.05|266.69|264.29|0
1619706000000|2021-04-29 14:20:00|269.58|267.18|267.87|265.47|270.11|267.71|267.6|265.2|0
1619706300000|2021-04-29 14:25:00|268|265.6|268.92|266.52|269.71|267.31|268|265.6|0
1619706600000|2021-04-29 14:30:00|268.79|266.39|271.03|268.63|271.43|269.03|268.65|266.25|0
1619706900000|2021-04-29 14:35:00|271.23|268.83|275.83|273.43|275.83|273.43|271.23|268.83|0
1619707200000|2021-04-29 14:40:00|275.96|273.56|273.7|271.3|276.09|273.69|273.7|271.3|0
1619707500000|2021-04-29 14:45:00|274.1|271.7|277.29|274.89|278.09|275.69|274.1|271.7|0
1619707800000|2021-04-29 14:50:00|277.56|275.16|276.22|273.82|277.56|275.16|274.63|272.23|0
1619708100000|2021-04-29 14:55:00|276.49|274.09|274.49|272.09|276.89|274.49|274.22|271.82|0
1619708400000|2021-04-29 15:00:00|274.62|272.22|274|271.6|275.2|272.8|273.73|271.33|0
1619708700000|2021-04-29 15:05:00|273.87|271.47|271.75|269.35|273.87|271.47|270.56|268.16|0
1619709000000|2021-04-29 15:10:00|271.62|269.22|270.95|268.55|271.88|269.48|270.69|268.29|0
1619709300000|2021-04-29 15:15:00|271.09|268.69|272.54|270.14|272.93|270.53|271.09|268.69|0
1619709600000|2021-04-29 15:20:00|272.4|270|272.14|269.74|273.06|270.66|272.14|269.74|0
1619709900000|2021-04-29 15:25:00|272.27|269.87|272.48|270.08|273.46|271.06|272.01|269.61|0
1619710200000|2021-04-29 15:30:00|272.61|270.21|274.34|271.94|274.6|272.2|272.48|270.08|0
1619710500000|2021-04-29 15:35:00|274.2|271.8|274.73|272.33|274.87|272.47|273.94|271.54|0
1619710800000|2021-04-29 15:40:00|274.6|272.2|274.2|271.8|274.87|272.47|273.14|270.74|0
1619711100000|2021-04-29 15:45:00|274.33|271.93|273.93|271.53|274.47|272.07|273|270.6|0
1619711400000|2021-04-29 15:50:00|274.07|271.67|274.33|271.93|274.86|272.46|273.27|270.87|0
1619711700000|2021-04-29 15:55:00|274.46|272.06|277|274.6|277.94|275.54|274.46|272.06|0
1619712000000|2021-04-29 16:00:00|277.4|275|279.26|276.86|279.8|277.4|276.86|274.46|0
1619712300000|2021-04-29 16:05:00|279.13|276.73|283.29|280.89|283.85|281.45|279.13|276.73|0
1619712600000|2021-04-29 16:10:00|283.42|281.02|281.82|279.42|284.26|281.86|281.49|279.09|0
1619712900000|2021-04-29 16:15:00|281.69|279.29|281.28|278.88|283.85|281.45|281.28|278.88|0
1619713200000|2021-04-29 16:20:00|281.42|279.02|282.36|279.96|282.36|279.96|280.88|278.48|0
1619713500000|2021-04-29 16:25:00|282.09|279.69|281.42|279.02|283.84|281.44|280.81|278.41|0
1619713800000|2021-04-29 16:30:00|281.68|279.28|279.4|277|282.76|280.36|279|276.6|0
1619714100000|2021-04-29 16:35:00|279.54|277.14|277.28|274.88|279.54|277.14|276.23|273.83|0
1619714400000|2021-04-29 16:40:00|277.15|274.75|276.21|273.81|277.68|275.28|276.21|273.81|0
1619714700000|2021-04-29 16:45:00|276.34|273.94|275.28|272.88|276.61|274.21|275.14|272.74|0
1619715000000|2021-04-29 16:50:00|275.41|273.01|273.64|271.24|276.95|274.55|271.27|268.87|0
1619715300000|2021-04-29 16:55:00|273.78|271.38|274.17|271.77|274.71|272.31|273.78|271.38|0
1619715600000|2021-04-29 17:00:00|274.04|271.64|275.77|273.37|275.77|273.37|274.04|271.64|0
1619715900000|2021-04-29 17:05:00|275.5|273.1|274.3|271.9|275.77|273.37|273.51|271.11|0
1619716200000|2021-04-29 17:10:00|274.04|271.64|273.77|271.37|274.17|271.77|272.58|270.18|0
1619716500000|2021-04-29 17:15:00|273.9|271.5|272.97|270.57|274.17|271.77|272.71|270.31|0
1619716800000|2021-04-29 17:20:00|272.84|270.44|272.84|270.44|273.37|270.97|272.71|270.31|0
1619717100000|2021-04-29 17:25:00|272.97|270.57|273.1|270.7|274.03|271.63|272.7|270.3|0
1619717400000|2021-04-29 17:30:00|272.84|270.44|273.36|270.96|273.89|271.49|272.7|270.3|0
1619717700000|2021-04-29 17:35:00|273.23|270.83|274.42|272.02|274.42|272.02|272.83|270.43|0
1619718000000|2021-04-29 17:40:00|274.29|271.89|271.91|269.51|274.69|272.29|271.51|269.11|0
1619718300000|2021-04-29 17:45:00|271.77|269.37|271.77|269.37|272.3|269.9|271.38|268.98|0
1619718600000|2021-04-29 17:50:00|271.64|269.24|271.38|268.98|272.04|269.64|271.11|268.71|0
1619718900000|2021-04-29 17:55:00|271.24|268.84|272.3|269.9|272.56|270.16|271.11|268.71|0
1619719200000|2021-04-29 18:00:00|272.03|269.63|272.43|270.03|272.43|270.03|271.51|269.11|0
1619719500000|2021-04-29 18:05:00|272.16|269.76|271.24|268.84|272.16|269.76|270.98|268.58|0
1619719800000|2021-04-29 18:10:00|271.11|268.71|269.92|267.52|271.24|268.84|269.66|267.26|0
1619720100000|2021-04-29 18:15:00|269.66|267.26|266.86|264.46|271.09|268.69|266.58|264.18|0
1619720400000|2021-04-29 18:20:00|266.73|264.33|266.86|264.46|266.99|264.59|266.07|263.67|0
1619720700000|2021-04-29 18:25:00|266.72|264.32|266.59|264.19|267.12|264.72|266.59|264.19|0
1619721000000|2021-04-29 18:30:00|266.46|264.06|265.02|262.62|266.46|264.06|264.76|262.36|0
1619721300000|2021-04-29 18:35:00|264.89|262.49|265.56|263.16|265.96|263.56|264.37|261.97|0
1619721600000|2021-04-29 18:40:00|265.43|263.03|263.75|261.35|265.82|263.42|263.75|261.35|0
1619721900000|2021-04-29 18:45:00|263.62|261.22|263.46|261.06|264.79|262.39|261.68|259.28|0
1619722200000|2021-04-29 18:50:00|263.33|260.93|263.72|261.32|264.62|262.22|263.33|260.93|0
1619722500000|2021-04-29 18:55:00|263.85|261.45|263.97|261.57|264.62|262.22|263.72|261.32|0
1619722800000|2021-04-29 19:00:00|263.58|261.18|262.81|260.41|263.97|261.57|262.16|259.76|0
1619723100000|2021-04-29 19:05:00|262.94|260.54|263.06|260.66|263.58|261.18|261.77|259.37|0
1619723400000|2021-04-29 19:10:00|262.81|260.41|263.06|260.66|263.19|260.79|262.29|259.89|0
1619723700000|2021-04-29 19:15:00|262.93|260.53|264.36|261.96|264.74|262.34|262.93|260.53|0
1619724000000|2021-04-29 19:20:00|263.84|261.44|265.65|263.25|265.91|263.51|263.71|261.31|0
1619724300000|2021-04-29 19:25:00|265.39|262.99|266.3|263.9|266.3|263.9|265.26|262.86|0
1619724600000|2021-04-29 19:30:00|266.04|263.64|265|262.6|266.56|264.16|264.74|262.34|0
1619724900000|2021-04-29 19:35:00|265.26|262.86|265|262.6|265.52|263.12|264.61|262.21|0
1619725200000|2021-04-29 19:40:00|265.13|262.73|264.48|262.08|265.26|262.86|264.09|261.69|0
1619725500000|2021-04-29 19:45:00|264.35|261.95|263.51|261.11|264.48|262.08|262.66|260.26|0
1619725800000|2021-04-29 19:50:00|264.73|262.33|264.6|262.2|265.25|262.85|263.96|261.56|0
1619726100000|2021-04-29 19:55:00|264.73|262.33|264.08|261.68|266.03|263.63|264.08|261.68|0
1619726400000|2021-04-29 20:00:00|264.47|262.07|264.21|261.81|265.77|263.37|263.56|261.16|0
1619726700000|2021-04-29 20:05:00|264.08|261.68|264.47|262.07|264.99|262.59|264.02|261.62|0
1619727000000|2021-04-29 20:10:00|264.6|262.2|266.09|263.69|266.09|263.69|264.47|262.07|0
1619727300000|2021-04-29 20:15:00|266.42|263.62|266.57|263.77|266.65|263.85|266.25|263.45|0
1619727600000|2021-04-29 20:20:00|266.46|263.66|266.54|263.74|266.59|263.79|266.38|263.58|0
1619727900000|2021-04-29 20:25:00|266.56|263.76|266.57|263.77|266.59|263.79|266.51|263.71|0
1619728200000|2021-04-29 20:30:00|266.68|263.88|266.03|263.23|266.68|263.88|265.9|263.1|0
1619728500000|2021-04-29 20:35:00|265.9|263.1|266.68|263.88|266.68|263.88|265.77|262.97|0
1619728800000|2021-04-29 20:40:00|266.55|263.75|266.81|264.01|266.81|264.01|266.55|263.75|0
1619729100000|2021-04-29 20:45:00|266.68|263.88|266.28|263.48|266.68|263.88|265.89|263.09|0
1619729400000|2021-04-29 20:50:00|266.41|263.61|266.15|263.35|266.54|263.74|266.15|263.35|0
1619729700000|2021-04-29 20:55:00|266.28|263.48|266.28|263.48|266.41|263.61|266.02|263.22|0
1619730000000|2021-04-29 21:00:00|266.34|263.54|266.49|263.69|266.49|263.69|266.19|263.39|0
1619730300000|2021-04-29 21:05:00|266.47|263.67|266.34|263.54|266.47|263.67|266.34|263.54|0
1619730600000|2021-04-29 21:10:00|266.35|263.55|266.47|263.67|266.53|263.73|266.28|263.48|0
1619730900000|2021-04-29 21:15:00|266.51|263.71|266.31|263.51|266.51|263.71|266.24|263.44|0
1619731200000|2021-04-29 21:20:00|266.47|263.67|266.37|263.57|266.47|263.67|266.28|263.48|0
1619731500000|2021-04-29 21:25:00|266.41|263.61|266.4|263.6|266.45|263.65|266.4|263.6|0
1619731800000|2021-04-29 21:30:00|266.24|263.44|266.01|263.21|266.24|263.44|266.01|263.21|0
1619732100000|2021-04-29 21:35:00|265.96|263.16|266.16|263.36|266.16|263.36|265.96|263.16|0
1619732400000|2021-04-29 21:40:00|266.18|263.38|266.15|263.35|266.18|263.38|266.15|263.35|0
1619732700000|2021-04-29 21:45:00|266.18|263.38|266.23|263.43|266.23|263.43|266.15|263.35|0
1619733000000|2021-04-29 21:50:00|266.27|263.47|266.21|263.41|266.27|263.47|266.17|263.37|0
1619733300000|2021-04-29 21:55:00|266.13|263.33|266.19|263.39|266.3|263.5|266.11|263.31|0
1619733600000|2021-04-29 22:00:00|265.74|262.94|265.8|263|266.32|263.52|265.67|262.87|0
1619733900000|2021-04-29 22:05:00|265.67|262.87|267.1|264.3|267.23|264.43|265.67|262.87|0
1619734200000|2021-04-29 22:10:00|266.97|264.17|267.36|264.56|267.49|264.69|266.65|263.85|0
1619734500000|2021-04-29 22:15:00|267.23|264.43|266.97|264.17|267.23|264.43|266.84|264.04|0
1619734800000|2021-04-29 22:20:00|266.84|264.04|266.57|263.77|266.97|264.17|266.31|263.51|0
1619735100000|2021-04-29 22:25:00|266.44|263.64|266.44|263.64|266.57|263.77|266.31|263.51|0
1619735400000|2021-04-29 22:30:00|266.57|263.77|266.57|263.77|266.57|263.77|266.57|263.77|0
1619735700000|2021-04-29 22:35:00|266.83|264.03|267.22|264.42|267.22|264.42|266.83|264.03|0
1619736000000|2021-04-29 22:40:00|267.09|264.29|267.09|264.29|267.35|264.55|266.96|264.16|0
1619736300000|2021-04-29 22:45:00|267.22|264.42|267.48|264.68|267.48|264.68|267.22|264.42|0
1619736600000|2021-04-29 22:50:00|267.35|264.55|266.82|264.02|267.48|264.68|266.82|264.02|0
1619736900000|2021-04-29 22:55:00|266.95|264.15|266.82|264.02|266.95|264.15|266.69|263.89|0
1619737200000|2021-04-29 23:00:00|266.69|263.89|266.95|264.15|266.95|264.15|266.69|263.89|0
1619737500000|2021-04-29 23:05:00|267.02|264.22|267.08|264.28|267.08|264.28|266.95|264.15|0
1619737800000|2021-04-29 23:10:00|267.02|264.22|266.95|264.15|267.21|264.41|266.82|264.02|0
1619738100000|2021-04-29 23:15:00|267.08|264.28|266.95|264.15|267.08|264.28|266.82|264.02|0
1619738400000|2021-04-29 23:20:00|266.81|264.01|266.68|263.88|266.95|264.15|266.68|263.88|0
1619738700000|2021-04-29 23:25:00|266.55|263.75|266.55|263.75|266.55|263.75|266.16|263.36|0
1619739000000|2021-04-29 23:30:00|266.42|263.62|267.07|264.27|267.2|264.4|266.42|263.62|0
1619739300000|2021-04-29 23:35:00|267.2|264.4|268.12|265.32|268.38|265.58|267.2|264.4|0
1619739600000|2021-04-29 23:40:00|268.25|265.45|269.03|266.23|269.3|266.5|268.25|265.45|0
1619739900000|2021-04-29 23:45:00|269.16|266.36|267.85|265.05|269.16|266.36|267.46|264.66|0
1619740200000|2021-04-29 23:50:00|267.98|265.18|268.24|265.44|268.64|265.84|267.85|265.05|0
1619740500000|2021-04-29 23:55:00|268.11|265.31|267.85|265.05|268.11|265.31|267.59|264.79|0
1619740800000|2021-04-30 00:00:00|267.98|265.18|268.11|265.31|268.11|265.31|267.06|264.26|0
1619741100000|2021-04-30 00:05:00|267.98|265.18|268.5|265.7|268.89|266.09|267.98|265.18|0
1619741400000|2021-04-30 00:10:00|268.37|265.57|268.5|265.7|269.29|266.49|268.37|265.57|0
1619741700000|2021-04-30 00:15:00|268.63|265.83|268.23|265.43|268.89|266.09|268.1|265.3|0
1619742000000|2021-04-30 00:20:00|268.1|265.3|267.84|265.04|268.5|265.7|267.84|265.04|0
1619742300000|2021-04-30 00:25:00|267.97|265.17|267.18|264.38|268.36|265.56|267.18|264.38|0
1619742600000|2021-04-30 00:30:00|267.31|264.51|267.44|264.64|267.57|264.77|267.18|264.38|0
1619742900000|2021-04-30 00:35:00|267.57|264.77|267.7|264.9|267.97|265.17|267.44|264.64|0
1619743200000|2021-04-30 00:40:00|267.83|265.03|267.31|264.51|267.83|265.03|267.31|264.51|0
1619743500000|2021-04-30 00:45:00|267.44|264.64|267.7|264.9|267.83|265.03|267.31|264.51|0
1619743800000|2021-04-30 00:50:00|267.83|265.03|267.96|265.16|267.96|265.16|267.57|264.77|0
1619744100000|2021-04-30 00:55:00|267.83|265.03|268.48|265.68|268.75|265.95|267.7|264.9|0
1619744400000|2021-04-30 01:00:00|268.35|265.55|268.61|265.81|269.66|266.86|268.22|265.42|0
1619744700000|2021-04-30 01:05:00|268.74|265.94|268.48|265.68|268.74|265.94|268.22|265.42|0
1619745000000|2021-04-30 01:10:00|268.35|265.55|268.35|265.55|268.74|265.94|268.22|265.42|0
1619745300000|2021-04-30 01:15:00|268.61|265.81|268.74|265.94|269.13|266.33|268.61|265.81|0
1619745600000|2021-04-30 01:20:00|268.61|265.81|268.74|265.94|269|266.2|268.61|265.81|0
1619745900000|2021-04-30 01:25:00|268.67|265.87|268.6|265.8|269.13|266.33|268.6|265.8|0
1619746200000|2021-04-30 01:30:00|268.73|265.93|268.86|266.06|268.86|266.06|268.34|265.54|0
1619746500000|2021-04-30 01:35:00|269|266.2|268.6|265.8|269|266.2|268.34|265.54|0
1619746800000|2021-04-30 01:40:00|268.73|265.93|269.39|266.59|269.52|266.72|268.73|265.93|0
1619747100000|2021-04-30 01:45:00|269.52|266.72|269.38|266.58|269.52|266.72|269.12|266.32|0
1619747400000|2021-04-30 01:50:00|269.52|266.72|269.25|266.45|269.91|267.11|269.12|266.32|0
1619747700000|2021-04-30 01:55:00|269.38|266.58|269.51|266.71|269.64|266.84|269.25|266.45|0
1619748000000|2021-04-30 02:00:00|269.64|266.84|269.77|266.97|269.91|267.11|269.51|266.71|0
1619748300000|2021-04-30 02:05:00|269.64|266.84|269.64|266.84|269.77|266.97|269.64|266.84|0
1619748600000|2021-04-30 02:10:00|269.77|266.97|269.9|267.1|270.1|267.3|269.77|266.97|0
1619748900000|2021-04-30 02:15:00|270.03|267.23|270.82|268.02|270.82|268.02|269.9|267.1|0
1619749200000|2021-04-30 02:20:00|270.95|268.15|271.35|268.55|271.48|268.68|270.82|268.02|0
1619749500000|2021-04-30 02:25:00|271.42|268.62|271.48|268.68|271.61|268.81|271.22|268.42|0
1619749800000|2021-04-30 02:30:00|271.35|268.55|270.42|267.62|271.48|268.68|270.29|267.49|0
1619750100000|2021-04-30 02:35:00|270.29|267.49|270.16|267.36|270.29|267.49|270.02|267.22|0
1619750400000|2021-04-30 02:40:00|270.02|267.22|270.42|267.62|270.55|267.75|270.02|267.22|0
1619750700000|2021-04-30 02:45:00|270.29|267.49|270.81|268.01|270.94|268.14|270.29|267.49|0
1619751000000|2021-04-30 02:50:00|270.94|268.14|270.81|268.01|270.94|268.14|270.81|268.01|0
1619751300000|2021-04-30 02:55:00|270.94|268.14|270.94|268.14|271.2|268.4|270.94|268.14|0
1619751600000|2021-04-30 03:00:00|271.07|268.27|270.94|268.14|271.2|268.4|270.94|268.14|0
1619751900000|2021-04-30 03:05:00|271.07|268.27|270.94|268.14|271.07|268.27|270.94|268.14|0
1619752200000|2021-04-30 03:10:00|271.07|268.27|271.2|268.4|271.2|268.4|271.07|268.27|0
1619752500000|2021-04-30 03:15:00|271.33|268.53|271.33|268.53|271.46|268.66|271.07|268.27|0
1619752800000|2021-04-30 03:20:00|271.46|268.66|271.86|269.06|272.12|269.32|271.33|268.53|0
1619753100000|2021-04-30 03:25:00|271.72|268.92|271.33|268.53|271.72|268.92|271.19|268.39|0
1619753400000|2021-04-30 03:30:00|271.46|268.66|271.19|268.39|271.46|268.66|271.19|268.39|0
1619753700000|2021-04-30 03:35:00|270.93|268.13|270.93|268.13|270.93|268.13|270.93|268.13|0
1619754000000|2021-04-30 03:40:00|271.06|268.26|270.79|267.99|271.06|268.26|270.4|267.6|0
1619754300000|2021-04-30 03:45:00|270.66|267.86|270.66|267.86|270.79|267.99|270.53|267.73|0
1619754600000|2021-04-30 03:50:00|270.53|267.73|270.26|267.46|270.53|267.73|270.26|267.46|0
1619754900000|2021-04-30 03:55:00|270.2|267.4|270.26|267.46|270.26|267.46|270.2|267.4|0
1619755200000|2021-04-30 04:00:00|270.13|267.33|269.47|266.67|270.13|267.33|269.47|266.67|0
1619755500000|2021-04-30 04:05:00|269.6|266.8|269.6|266.8|269.6|266.8|269.47|266.67|0
1619755800000|2021-04-30 04:10:00|269.73|266.93|269.99|267.19|270.19|267.39|269.73|266.93|0
1619756100000|2021-04-30 04:15:00|269.86|267.06|270.65|267.85|270.65|267.85|269.86|267.06|0
1619756400000|2021-04-30 04:20:00|270.52|267.72|271.18|268.38|271.18|268.38|270.39|267.59|0
1619756700000|2021-04-30 04:25:00|271.04|268.24|270.91|268.11|271.17|268.37|270.78|267.98|0
1619757000000|2021-04-30 04:30:00|270.78|267.98|270.51|267.71|270.91|268.11|270.51|267.71|0
1619757300000|2021-04-30 04:35:00|270.64|267.84|270.77|267.97|270.78|267.98|270.51|267.71|0
1619757600000|2021-04-30 04:40:00|270.64|267.84|270.51|267.71|270.64|267.84|270.51|267.71|0
1619757900000|2021-04-30 04:45:00|270.64|267.84|271.04|268.24|271.04|268.24|270.64|267.84|0
1619758200000|2021-04-30 04:50:00|271.03|268.23|270.9|268.1|271.03|268.23|270.9|268.1|0
1619758500000|2021-04-30 04:55:00|271.03|268.23|270.9|268.1|271.16|268.36|270.9|268.1|0
1619758800000|2021-04-30 05:00:00|271.03|268.23|270.63|267.83|271.03|268.23|270.37|267.57|0
1619759100000|2021-04-30 05:05:00|270.5|267.7|270.5|267.7|270.77|267.97|270.37|267.57|0
1619759400000|2021-04-30 05:10:00|270.63|267.83|271.42|268.62|271.42|268.62|270.5|267.7|0
1619759700000|2021-04-30 05:15:00|271.55|268.75|271.82|269.02|272.08|269.28|271.42|268.62|0
1619760000000|2021-04-30 05:20:00|271.95|269.15|272.21|269.41|272.21|269.41|271.55|268.75|0
1619760300000|2021-04-30 05:25:00|272.08|269.28|272.74|269.94|272.87|270.07|271.95|269.15|0
1619760600000|2021-04-30 05:30:00|272.87|270.07|273.14|270.34|273.27|270.47|272.61|269.81|0
1619760900000|2021-04-30 05:35:00|273.27|270.47|273|270.2|273.4|270.6|272.74|269.94|0
1619761200000|2021-04-30 05:40:00|272.87|270.07|273|270.2|273.13|270.33|272.6|269.8|0
1619761500000|2021-04-30 05:45:00|273.13|270.33|272.73|269.93|273.27|270.47|272.73|269.93|0
1619761800000|2021-04-30 05:50:00|272.6|269.8|272.73|269.93|272.73|269.93|272.47|269.67|0
1619762100000|2021-04-30 05:55:00|272.86|270.06|272.6|269.8|272.86|270.06|272.33|269.53|0
1619762400000|2021-04-30 06:00:00|272.47|269.67|270.75|267.95|272.47|269.67|270.61|267.81|0
1619762700000|2021-04-30 06:05:00|270.61|267.81|271.01|268.21|271.27|268.47|270.61|267.81|0
1619763000000|2021-04-30 06:10:00|271.14|268.34|270.87|268.07|271.27|268.47|270.87|268.07|0
1619763300000|2021-04-30 06:15:00|270.74|267.94|270.21|267.41|270.87|268.07|269.95|267.15|0
1619763600000|2021-04-30 06:20:00|270.35|267.55|270.08|267.28|270.35|267.55|269.95|267.15|0
1619763900000|2021-04-30 06:25:00|270.21|267.41|270.08|267.28|270.21|267.41|269.82|267.02|0
1619764200000|2021-04-30 06:30:00|270.21|267.41|270.08|267.28|270.6|267.8|269.81|267.01|0
1619764500000|2021-04-30 06:35:00|269.95|267.15|270.47|267.67|270.6|267.8|269.94|267.14|0
1619764800000|2021-04-30 06:40:00|270.34|267.54|270.73|267.93|270.86|268.06|270.34|267.54|0
1619765100000|2021-04-30 06:45:00|270.6|267.8|270.2|267.4|270.73|267.93|270.2|267.4|0
1619765400000|2021-04-30 06:50:00|270.07|267.27|269.54|266.74|270.07|267.27|269.54|266.74|0
1619765700000|2021-04-30 06:55:00|269.41|266.61|269.54|266.74|269.67|266.87|269.41|266.61|0
1619766000000|2021-04-30 07:00:00|269.81|267.01|269.44|266.64|269.81|267.01|267.46|264.66|0
1619766300000|2021-04-30 07:05:00|269.11|266.71|268.58|266.18|269.37|266.97|268.32|265.92|0
1619766600000|2021-04-30 07:10:00|268.71|266.31|268.18|265.78|268.71|266.31|267.66|265.26|0
1619766900000|2021-04-30 07:15:00|268.05|265.65|268.71|266.31|268.71|266.31|268.05|265.65|0
1619767200000|2021-04-30 07:20:00|268.84|266.44|268.71|266.31|268.97|266.57|268.44|266.04|0
1619767500000|2021-04-30 07:25:00|268.57|266.17|269.76|267.36|269.76|267.36|268.44|266.04|0
1619767800000|2021-04-30 07:30:00|269.63|267.23|269.1|266.7|269.63|267.23|268.7|266.3|0
1619768100000|2021-04-30 07:35:00|268.97|266.57|269.49|267.09|269.49|267.09|268.83|266.43|0
1619768400000|2021-04-30 07:40:00|269.62|267.22|269.23|266.83|269.62|267.22|268.83|266.43|0
1619768700000|2021-04-30 07:45:00|269.09|266.69|268.3|265.9|269.09|266.69|268.17|265.77|0
1619769000000|2021-04-30 07:50:00|268.44|266.04|268.7|266.3|268.96|266.56|268.43|266.03|0
1619769300000|2021-04-30 07:55:00|268.83|266.43|268.83|266.43|269.09|266.69|268.3|265.9|0
1619769600000|2021-04-30 08:00:00|268.96|266.56|269.75|267.35|269.75|267.35|268.83|266.43|0
1619769900000|2021-04-30 08:05:00|269.88|267.48|271.46|269.06|271.46|269.06|269.61|267.21|0
1619770200000|2021-04-30 08:10:00|271.33|268.93|270.67|268.27|271.33|268.93|270.27|267.87|0
1619770500000|2021-04-30 08:15:00|270.8|268.4|270.27|267.87|271.46|269.06|270.27|267.87|0
1619770800000|2021-04-30 08:20:00|270.14|267.74|269.74|267.34|270.4|268|269.74|267.34|0
1619771100000|2021-04-30 08:25:00|269.61|267.21|269.34|266.94|270|267.6|269.08|266.68|0
1619771400000|2021-04-30 08:30:00|269.21|266.81|269.34|266.94|269.74|267.34|269.08|266.68|0
1619771700000|2021-04-30 08:35:00|269.47|267.07|270|267.6|270.13|267.73|269.34|266.94|0
1619772000000|2021-04-30 08:40:00|270.13|267.73|269.86|267.46|270.13|267.73|269.73|267.33|0
1619772300000|2021-04-30 08:45:00|270|267.6|269.86|267.46|270.13|267.73|269.47|267.07|0
1619772600000|2021-04-30 08:50:00|269.73|267.33|269.46|267.06|269.73|267.33|269.33|266.93|0
1619772900000|2021-04-30 08:55:00|269.6|267.2|270.12|267.72|270.25|267.85|269.6|267.2|0
1619773200000|2021-04-30 09:00:00|269.99|267.59|269.59|267.19|270.39|267.99|269.59|267.19|0
1619773500000|2021-04-30 09:05:00|269.72|267.32|269.2|266.8|269.86|267.46|268.93|266.53|0
1619773800000|2021-04-30 09:10:00|269.46|267.06|269.46|267.06|269.72|267.32|269.06|266.66|0
1619774100000|2021-04-30 09:15:00|269.33|266.93|269.59|267.19|269.59|267.19|269.06|266.66|0
1619774400000|2021-04-30 09:20:00|269.72|267.32|269.19|266.79|269.72|267.32|269.19|266.79|0
1619774700000|2021-04-30 09:25:00|269.06|266.66|269.45|267.05|269.58|267.18|269.06|266.66|0
1619775000000|2021-04-30 09:30:00|269.58|267.18|269.32|266.92|269.58|267.18|268.93|266.53|0
1619775300000|2021-04-30 09:35:00|269.19|266.79|270.37|267.97|270.5|268.1|269.19|266.79|0
1619775600000|2021-04-30 09:40:00|270.64|268.24|270.5|268.1|272.22|269.82|270.5|268.1|0
1619775900000|2021-04-30 09:45:00|270.24|267.84|270.37|267.97|270.9|268.5|270.24|267.84|0
1619776200000|2021-04-30 09:50:00|270.5|268.1|271.82|269.42|271.95|269.55|270.5|268.1|0
1619776500000|2021-04-30 09:55:00|271.69|269.29|271.95|269.55|272.35|269.95|271.56|269.16|0
1619776800000|2021-04-30 10:00:00|272.08|269.68|273.14|270.74|273.14|270.74|271.95|269.55|0
1619777100000|2021-04-30 10:05:00|273.01|270.61|272.21|269.81|273.94|271.54|272.08|269.68|0
1619777400000|2021-04-30 10:10:00|272.35|269.95|272.08|269.68|272.35|269.95|271.82|269.42|0
1619777700000|2021-04-30 10:15:00|272.21|269.81|272.61|270.21|273.27|270.87|272.21|269.81|0
1619778000000|2021-04-30 10:20:00|272.48|270.08|272.68|270.28|273.01|270.61|272.21|269.81|0
1619778300000|2021-04-30 10:25:00|272.74|270.34|272.47|270.07|273|270.6|272.47|270.07|0
1619778600000|2021-04-30 10:30:00|272.34|269.94|272.47|270.07|272.87|270.47|272.21|269.81|0
1619778900000|2021-04-30 10:35:00|272.6|270.2|273.66|271.26|274.06|271.66|272.34|269.94|0
1619779200000|2021-04-30 10:40:00|273.53|271.13|276.49|274.09|276.89|274.49|273.19|270.79|0
1619779500000|2021-04-30 10:45:00|276.62|274.22|277.69|275.29|278.22|275.82|276.49|274.09|0
1619779800000|2021-04-30 10:50:00|277.82|275.42|279.42|277.02|280.63|278.23|277.82|275.42|0
1619780100000|2021-04-30 10:55:00|279.28|276.88|278.61|276.21|279.28|276.88|278.48|276.08|0
1619780400000|2021-04-30 11:00:00|278.35|275.95|279.01|276.61|279.82|277.42|278.35|275.95|0
1619780700000|2021-04-30 11:05:00|279.15|276.75|278.21|275.81|279.15|276.75|278.07|275.67|0
1619781000000|2021-04-30 11:10:00|278.07|275.67|277.94|275.54|278.21|275.81|277.67|275.27|0
1619781300000|2021-04-30 11:15:00|277.88|275.48|278.07|275.67|278.34|275.94|277.81|275.41|0
1619781600000|2021-04-30 11:20:00|278.2|275.8|279.01|276.61|279.01|276.61|277.8|275.4|0
1619781900000|2021-04-30 11:25:00|278.87|276.47|278.07|275.67|278.87|276.47|277.8|275.4|0
1619782200000|2021-04-30 11:30:00|278.2|275.8|277|274.6|278.2|275.8|276.73|274.33|0
1619782500000|2021-04-30 11:35:00|276.73|274.33|277|274.6|277.13|274.73|276.6|274.2|0
1619782800000|2021-04-30 11:40:00|276.86|274.46|276.86|274.46|277|274.6|276.73|274.33|0
1619783100000|2021-04-30 11:45:00|276.73|274.33|276.73|274.33|276.99|274.59|276.59|274.19|0
1619783400000|2021-04-30 11:50:00|276.86|274.46|276.99|274.59|277.53|275.13|276.86|274.46|0
1619783700000|2021-04-30 11:55:00|276.86|274.46|276.32|273.92|277.12|274.72|276.32|273.92|0
1619784000000|2021-04-30 12:00:00|276.46|274.06|276.72|274.32|276.99|274.59|276.19|273.79|0
1619784300000|2021-04-30 12:05:00|276.85|274.45|276.59|274.19|277.52|275.12|276.59|274.19|0
1619784600000|2021-04-30 12:10:00|276.45|274.05|276.98|274.58|277.12|274.72|276.05|273.65|0
1619784900000|2021-04-30 12:15:00|277.12|274.72|276.98|274.58|277.25|274.85|276.32|273.92|0
1619785200000|2021-04-30 12:20:00|276.72|274.32|275.92|273.52|276.85|274.45|275.92|273.52|0
1619785500000|2021-04-30 12:25:00|276.05|273.65|275.65|273.25|276.05|273.65|275.25|272.85|0
1619785800000|2021-04-30 12:30:00|275.51|273.11|278.31|275.91|278.72|276.32|275.51|273.11|0
1619786100000|2021-04-30 12:35:00|278.05|275.65|280.73|278.33|280.73|278.33|277.91|275.51|0
1619786400000|2021-04-30 12:40:00|280.86|278.46|278.98|276.58|281|278.6|278.98|276.58|0
1619786700000|2021-04-30 12:45:00|279.11|276.71|278.31|275.91|279.11|276.71|278.17|275.77|0
1619787000000|2021-04-30 12:50:00|278.17|275.77|276.97|274.57|278.17|275.77|276.97|274.57|0
1619787300000|2021-04-30 12:55:00|277.1|274.7|276.57|274.17|277.37|274.97|276.3|273.9|0
1619787600000|2021-04-30 13:00:00|276.44|274.04|277.77|275.37|278.3|275.9|276.44|274.04|0
1619787900000|2021-04-30 13:05:00|277.9|275.5|279.37|276.97|279.64|277.24|277.9|275.5|0
1619788200000|2021-04-30 13:10:00|279.64|277.24|278.17|275.77|279.64|277.24|278.17|275.77|0
1619788500000|2021-04-30 13:15:00|278.3|275.9|278.43|276.03|278.7|276.3|277.9|275.5|0
1619788800000|2021-04-30 13:20:00|278.57|276.17|278.3|275.9|279.23|276.83|278.16|275.76|0
1619789100000|2021-04-30 13:25:00|278.16|275.76|277.96|275.56|278.16|275.76|277.09|274.69|0
1619789400000|2021-04-30 13:30:00|279.1|276.7|277.09|274.69|279.1|276.7|276.69|274.29|0
1619789700000|2021-04-30 13:35:00|276.82|274.42|276.42|274.02|277.62|275.22|276.02|273.62|0
1619790000000|2021-04-30 13:40:00|276.69|274.29|276.55|274.15|277.09|274.69|276.02|273.62|0
1619790300000|2021-04-30 13:45:00|276.42|274.02|274.67|272.27|276.55|274.15|274.54|272.14|0
1619790600000|2021-04-30 13:50:00|274.54|272.14|274.53|272.13|274.8|272.4|273.47|271.07|0
1619790900000|2021-04-30 13:55:00|274.27|271.87|273.34|270.94|274.8|272.4|273.21|270.81|0
1619791200000|2021-04-30 14:00:00|273.21|270.81|273.74|271.34|274.27|271.87|273.08|270.68|0
1619791500000|2021-04-30 14:05:00|273.87|271.47|274.93|272.53|276.26|273.86|273.87|271.47|0
1619791800000|2021-04-30 14:10:00|274.79|272.39|276.92|274.52|277.06|274.66|274.53|272.13|0
1619792100000|2021-04-30 14:15:00|276.79|274.39|276.52|274.12|277.59|275.19|276.12|273.72|0
1619792400000|2021-04-30 14:20:00|276.25|273.85|275.99|273.59|277.45|275.05|275.72|273.32|0
1619792700000|2021-04-30 14:25:00|275.85|273.45|273.33|270.93|276.38|273.98|272.93|270.53|0
1619793000000|2021-04-30 14:30:00|273.46|271.06|274.39|271.99|274.52|272.12|273.2|270.8|0
1619793300000|2021-04-30 14:35:00|274.25|271.85|278.12|275.72|278.79|276.39|273.59|271.19|0
1619793600000|2021-04-30 14:40:00|278.65|276.25|276.51|274.11|278.65|276.25|276.11|273.71|0
1619793900000|2021-04-30 14:45:00|276.78|274.38|277.71|275.31|277.85|275.45|276.38|273.98|0
1619794200000|2021-04-30 14:50:00|277.98|275.58|278.38|275.98|279.05|276.65|277.18|274.78|0
1619794500000|2021-04-30 14:55:00|278.51|276.11|278.64|276.24|279.45|277.05|277.44|275.04|0
1619794800000|2021-04-30 15:00:00|278.91|276.51|279.05|276.65|280.39|277.99|278.78|276.38|0
1619795100000|2021-04-30 15:05:00|279.31|276.91|279.71|277.31|280.79|278.39|278.64|276.24|0
1619795400000|2021-04-30 15:10:00|280.12|277.72|279.45|277.05|280.66|278.26|277.06|274.66|0
1619795700000|2021-04-30 15:15:00|279.85|277.45|282|279.6|282.14|279.74|279.72|277.32|0
1619796000000|2021-04-30 15:20:00|281.87|279.47|280.52|278.12|282.41|280.01|279.31|276.91|0
1619796300000|2021-04-30 15:25:00|280.65|278.25|282|279.6|282.4|280|280.65|278.25|0
1619796600000|2021-04-30 15:30:00|282.47|280.07|281.73|279.33|284.27|281.87|281.46|279.06|0
1619796900000|2021-04-30 15:35:00|282|279.6|280.79|278.39|282.13|279.73|280.39|277.99|0
1619797200000|2021-04-30 15:40:00|280.92|278.52|280.65|278.25|281.19|278.79|280.25|277.85|0
1619797500000|2021-04-30 15:45:00|280.79|278.39|278.39|275.99|280.92|278.52|278.12|275.72|0
1619797800000|2021-04-30 15:50:00|278.52|276.12|278.12|275.72|279.59|277.19|277.99|275.59|0
1619798100000|2021-04-30 15:55:00|277.99|275.59|278.38|275.98|278.79|276.39|277.85|275.45|0
1619798400000|2021-04-30 16:00:00|278.25|275.85|279.32|276.92|279.45|277.05|278.12|275.72|0
1619798700000|2021-04-30 16:05:00|279.45|277.05|277.98|275.58|279.45|277.05|277.18|274.78|0
1619799000000|2021-04-30 16:10:00|278.11|275.71|278.11|275.71|278.11|275.71|277.31|274.91|0
1619799300000|2021-04-30 16:15:00|278.25|275.85|278.24|275.84|279.05|276.65|277.84|275.44|0
1619799600000|2021-04-30 16:20:00|277.98|275.58|278.51|276.11|278.51|276.11|277.18|274.78|0
1619799900000|2021-04-30 16:25:00|278.38|275.98|278.24|275.84|278.91|276.51|278.24|275.84|0
1619800200000|2021-04-30 16:30:00|278.37|275.97|278.77|276.37|279.31|276.91|277.44|275.04|0
1619800500000|2021-04-30 16:35:00|278.64|276.24|279.44|277.04|279.98|277.58|278.37|275.97|0
1619800800000|2021-04-30 16:40:00|279.51|277.11|279.17|276.77|279.84|277.44|278.64|276.24|0
1619801100000|2021-04-30 16:45:00|279.04|276.64|279.17|276.77|279.84|277.44|278.64|276.24|0
1619801400000|2021-04-30 16:50:00|279.3|276.9|280.11|277.71|280.11|277.71|278.9|276.5|0
1619801700000|2021-04-30 16:55:00|279.97|277.57|279.3|276.9|281.18|278.78|279.17|276.77|0
1619802000000|2021-04-30 17:00:00|279.43|277.03|279.43|277.03|279.97|277.57|279.17|276.77|0
1619802300000|2021-04-30 17:05:00|279.16|276.76|278.36|275.96|279.7|277.3|278.23|275.83|0
1619802600000|2021-04-30 17:10:00|278.49|276.09|279.7|277.3|280.37|277.97|278.49|276.09|0
1619802900000|2021-04-30 17:15:00|279.56|277.16|280.1|277.7|280.23|277.83|279.16|276.76|0
1619803200000|2021-04-30 17:20:00|279.96|277.56|278.62|276.22|279.96|277.56|278.62|276.22|0
1619803500000|2021-04-30 17:25:00|278.76|276.36|277.82|275.42|278.89|276.49|277.82|275.42|0
1619803800000|2021-04-30 17:30:00|277.95|275.55|277.68|275.28|278.09|275.69|277.02|274.62|0
1619804100000|2021-04-30 17:35:00|277.55|275.15|277.55|275.15|278.08|275.68|277.42|275.02|0
1619804400000|2021-04-30 17:40:00|277.68|275.28|278.75|276.35|279.15|276.75|277.55|275.15|0
1619804700000|2021-04-30 17:45:00|278.88|276.48|280.76|278.36|281.43|279.03|278.88|276.48|0
1619805000000|2021-04-30 17:50:00|280.89|278.49|283.18|280.78|283.59|281.19|280.76|278.36|0
1619805300000|2021-04-30 17:55:00|283.32|280.92|283.72|281.32|284.94|282.54|283.32|280.92|0
1619805600000|2021-04-30 18:00:00|283.86|281.46|284.26|281.86|284.53|282.13|282.24|279.84|0
1619805900000|2021-04-30 18:05:00|284.13|281.73|282.91|280.51|284.26|281.86|282.5|280.1|0
1619806200000|2021-04-30 18:10:00|283.04|280.64|281.83|279.43|283.45|281.05|281.42|279.02|0
1619806500000|2021-04-30 18:15:00|281.96|279.56|281.16|278.76|282.24|279.84|280.93|278.53|0
1619806800000|2021-04-30 18:20:00|281.84|279.44|281.97|279.57|282.24|279.84|280.89|278.49|0
1619807100000|2021-04-30 18:25:00|281.56|279.16|280.08|277.68|282.51|280.11|279.55|277.15|0
1619807400000|2021-04-30 18:30:00|280.22|277.82|280.22|277.82|280.62|278.22|279.81|277.41|0
1619807700000|2021-04-30 18:35:00|280.15|277.75|280.62|278.22|280.62|278.22|279.81|277.41|0
1619808000000|2021-04-30 18:40:00|280.48|278.08|279|276.6|280.48|278.08|278.87|276.47|0
1619808300000|2021-04-30 18:45:00|279.27|276.87|280.34|277.94|280.48|278.08|279.27|276.87|0
1619808600000|2021-04-30 18:50:00|280.48|278.08|279.94|277.54|281.15|278.75|279.81|277.41|0
1619808900000|2021-04-30 18:55:00|279.81|277.41|281.15|278.75|281.15|278.75|279.27|276.87|0
1619809200000|2021-04-30 19:00:00|281.01|278.61|281.55|279.15|281.82|279.42|278.87|276.47|0
1619809500000|2021-04-30 19:05:00|281.28|278.88|282.49|280.09|283.03|280.63|280.88|278.48|0
1619809800000|2021-04-30 19:10:00|282.76|280.36|282.76|280.36|282.76|280.36|281.28|278.88|0
1619810100000|2021-04-30 19:15:00|282.9|280.5|283.3|280.9|283.71|281.31|282.76|280.36|0
1619810400000|2021-04-30 19:20:00|283.44|281.04|280.74|278.34|283.44|281.04|280.33|277.93|0
1619810700000|2021-04-30 19:25:00|280.6|278.2|278.86|276.46|280.74|278.34|278.72|276.32|0
1619811000000|2021-04-30 19:30:00|278.45|276.05|280.06|277.66|280.73|278.33|278.45|276.05|0
1619811300000|2021-04-30 19:35:00|280.19|277.79|280.19|277.79|280.33|277.93|278.85|276.45|0
1619811600000|2021-04-30 19:40:00|280.6|278.2|283.02|280.62|283.02|280.62|280.46|278.06|0
1619811900000|2021-04-30 19:45:00|283.16|280.76|279.92|277.52|284.78|282.38|279.92|277.52|0
1619812200000|2021-04-30 19:50:00|281.27|278.87|282.48|280.08|282.75|280.35|280.59|278.19|0
1619812500000|2021-04-30 19:55:00|282.21|279.81|279.78|277.38|283.02|280.62|279.78|277.38|0
1619812800000|2021-04-30 20:00:00|278.18|275.78|277.91|275.51|278.31|275.91|277.64|275.24|0
1619813100000|2021-04-30 20:05:00|277.77|275.37|278.04|275.64|278.31|275.91|277.77|275.37|0
1619813400000|2021-04-30 20:10:00|277.91|275.51|277.59|275.19|277.91|275.51|277.24|274.84|0
1619740800000|2021-04-30 00:00:00|267.98|265.18|268.11|265.31|268.11|265.31|267.06|264.26|0
1619741100000|2021-04-30 00:05:00|267.98|265.18|268.5|265.7|268.89|266.09|267.98|265.18|0
1619741400000|2021-04-30 00:10:00|268.37|265.57|268.5|265.7|269.29|266.49|268.37|265.57|0
1619741700000|2021-04-30 00:15:00|268.63|265.83|268.23|265.43|268.89|266.09|268.1|265.3|0
1619742000000|2021-04-30 00:20:00|268.1|265.3|267.84|265.04|268.5|265.7|267.84|265.04|0
1619742300000|2021-04-30 00:25:00|267.97|265.17|267.18|264.38|268.36|265.56|267.18|264.38|0
1619742600000|2021-04-30 00:30:00|267.31|264.51|267.44|264.64|267.57|264.77|267.18|264.38|0
1619742900000|2021-04-30 00:35:00|267.57|264.77|267.7|264.9|267.97|265.17|267.44|264.64|0
1619743200000|2021-04-30 00:40:00|267.83|265.03|267.31|264.51|267.83|265.03|267.31|264.51|0
1619743500000|2021-04-30 00:45:00|267.44|264.64|267.7|264.9|267.83|265.03|267.31|264.51|0
1619743800000|2021-04-30 00:50:00|267.83|265.03|267.96|265.16|267.96|265.16|267.57|264.77|0
1619744100000|2021-04-30 00:55:00|267.83|265.03|268.48|265.68|268.75|265.95|267.7|264.9|0
1619744400000|2021-04-30 01:00:00|268.35|265.55|268.61|265.81|269.66|266.86|268.22|265.42|0
1619744700000|2021-04-30 01:05:00|268.74|265.94|268.48|265.68|268.74|265.94|268.22|265.42|0
1619745000000|2021-04-30 01:10:00|268.35|265.55|268.35|265.55|268.74|265.94|268.22|265.42|0
1619745300000|2021-04-30 01:15:00|268.61|265.81|268.74|265.94|269.13|266.33|268.61|265.81|0
1619745600000|2021-04-30 01:20:00|268.61|265.81|268.74|265.94|269|266.2|268.61|265.81|0
1619745900000|2021-04-30 01:25:00|268.67|265.87|268.6|265.8|269.13|266.33|268.6|265.8|0
1619746200000|2021-04-30 01:30:00|268.73|265.93|268.86|266.06|268.86|266.06|268.34|265.54|0
1619746500000|2021-04-30 01:35:00|269|266.2|268.6|265.8|269|266.2|268.34|265.54|0
1619746800000|2021-04-30 01:40:00|268.73|265.93|269.39|266.59|269.52|266.72|268.73|265.93|0
1619747100000|2021-04-30 01:45:00|269.52|266.72|269.38|266.58|269.52|266.72|269.12|266.32|0
1619747400000|2021-04-30 01:50:00|269.52|266.72|269.25|266.45|269.91|267.11|269.12|266.32|0
1619747700000|2021-04-30 01:55:00|269.38|266.58|269.51|266.71|269.64|266.84|269.25|266.45|0
1619748000000|2021-04-30 02:00:00|269.64|266.84|269.77|266.97|269.91|267.11|269.51|266.71|0
1619748300000|2021-04-30 02:05:00|269.64|266.84|269.64|266.84|269.77|266.97|269.64|266.84|0
1619748600000|2021-04-30 02:10:00|269.77|266.97|269.9|267.1|270.1|267.3|269.77|266.97|0
1619748900000|2021-04-30 02:15:00|270.03|267.23|270.82|268.02|270.82|268.02|269.9|267.1|0
1619749200000|2021-04-30 02:20:00|270.95|268.15|271.35|268.55|271.48|268.68|270.82|268.02|0
1619749500000|2021-04-30 02:25:00|271.42|268.62|271.48|268.68|271.61|268.81|271.22|268.42|0
1619749800000|2021-04-30 02:30:00|271.35|268.55|270.42|267.62|271.48|268.68|270.29|267.49|0
1619750100000|2021-04-30 02:35:00|270.29|267.49|270.16|267.36|270.29|267.49|270.02|267.22|0
1619750400000|2021-04-30 02:40:00|270.02|267.22|270.42|267.62|270.55|267.75|270.02|267.22|0
1619750700000|2021-04-30 02:45:00|270.29|267.49|270.81|268.01|270.94|268.14|270.29|267.49|0
1619751000000|2021-04-30 02:50:00|270.94|268.14|270.81|268.01|270.94|268.14|270.81|268.01|0
1619751300000|2021-04-30 02:55:00|270.94|268.14|270.94|268.14|271.2|268.4|270.94|268.14|0
1619751600000|2021-04-30 03:00:00|271.07|268.27|270.94|268.14|271.2|268.4|270.94|268.14|0
1619751900000|2021-04-30 03:05:00|271.07|268.27|270.94|268.14|271.07|268.27|270.94|268.14|0
1619752200000|2021-04-30 03:10:00|271.07|268.27|271.2|268.4|271.2|268.4|271.07|268.27|0
1619752500000|2021-04-30 03:15:00|271.33|268.53|271.33|268.53|271.46|268.66|271.07|268.27|0
1619752800000|2021-04-30 03:20:00|271.46|268.66|271.86|269.06|272.12|269.32|271.33|268.53|0
1619753100000|2021-04-30 03:25:00|271.72|268.92|271.33|268.53|271.72|268.92|271.19|268.39|0
1619753400000|2021-04-30 03:30:00|271.46|268.66|271.19|268.39|271.46|268.66|271.19|268.39|0
1619753700000|2021-04-30 03:35:00|270.93|268.13|270.93|268.13|270.93|268.13|270.93|268.13|0
1619754000000|2021-04-30 03:40:00|271.06|268.26|270.79|267.99|271.06|268.26|270.4|267.6|0
1619754300000|2021-04-30 03:45:00|270.66|267.86|270.66|267.86|270.79|267.99|270.53|267.73|0
1619754600000|2021-04-30 03:50:00|270.53|267.73|270.26|267.46|270.53|267.73|270.26|267.46|0
1619754900000|2021-04-30 03:55:00|270.2|267.4|270.26|267.46|270.26|267.46|270.2|267.4|0
1619755200000|2021-04-30 04:00:00|270.13|267.33|269.47|266.67|270.13|267.33|269.47|266.67|0
1619755500000|2021-04-30 04:05:00|269.6|266.8|269.6|266.8|269.6|266.8|269.47|266.67|0
1619755800000|2021-04-30 04:10:00|269.73|266.93|269.99|267.19|270.19|267.39|269.73|266.93|0
1619756100000|2021-04-30 04:15:00|269.86|267.06|270.65|267.85|270.65|267.85|269.86|267.06|0
1619756400000|2021-04-30 04:20:00|270.52|267.72|271.18|268.38|271.18|268.38|270.39|267.59|0
1619756700000|2021-04-30 04:25:00|271.04|268.24|270.91|268.11|271.17|268.37|270.78|267.98|0
1619757000000|2021-04-30 04:30:00|270.78|267.98|270.51|267.71|270.91|268.11|270.51|267.71|0
1619757300000|2021-04-30 04:35:00|270.64|267.84|270.77|267.97|270.78|267.98|270.51|267.71|0
1619757600000|2021-04-30 04:40:00|270.64|267.84|270.51|267.71|270.64|267.84|270.51|267.71|0
1619757900000|2021-04-30 04:45:00|270.64|267.84|271.04|268.24|271.04|268.24|270.64|267.84|0
1619758200000|2021-04-30 04:50:00|271.03|268.23|270.9|268.1|271.03|268.23|270.9|268.1|0
1619758500000|2021-04-30 04:55:00|271.03|268.23|270.9|268.1|271.16|268.36|270.9|268.1|0
1619758800000|2021-04-30 05:00:00|271.03|268.23|270.63|267.83|271.03|268.23|270.37|267.57|0
1619759100000|2021-04-30 05:05:00|270.5|267.7|270.5|267.7|270.77|267.97|270.37|267.57|0
1619759400000|2021-04-30 05:10:00|270.63|267.83|271.42|268.62|271.42|268.62|270.5|267.7|0
1619759700000|2021-04-30 05:15:00|271.55|268.75|271.82|269.02|272.08|269.28|271.42|268.62|0
1619760000000|2021-04-30 05:20:00|271.95|269.15|272.21|269.41|272.21|269.41|271.55|268.75|0
1619760300000|2021-04-30 05:25:00|272.08|269.28|272.74|269.94|272.87|270.07|271.95|269.15|0
1619760600000|2021-04-30 05:30:00|272.87|270.07|273.14|270.34|273.27|270.47|272.61|269.81|0
1619760900000|2021-04-30 05:35:00|273.27|270.47|273|270.2|273.4|270.6|272.74|269.94|0
1619761200000|2021-04-30 05:40:00|272.87|270.07|273|270.2|273.13|270.33|272.6|269.8|0
1619761500000|2021-04-30 05:45:00|273.13|270.33|272.73|269.93|273.27|270.47|272.73|269.93|0
1619761800000|2021-04-30 05:50:00|272.6|269.8|272.73|269.93|272.73|269.93|272.47|269.67|0
1619762100000|2021-04-30 05:55:00|272.86|270.06|272.6|269.8|272.86|270.06|272.33|269.53|0
1619762400000|2021-04-30 06:00:00|272.47|269.67|270.75|267.95|272.47|269.67|270.61|267.81|0
1619762700000|2021-04-30 06:05:00|270.61|267.81|271.01|268.21|271.27|268.47|270.61|267.81|0
1619763000000|2021-04-30 06:10:00|271.14|268.34|270.87|268.07|271.27|268.47|270.87|268.07|0
1619763300000|2021-04-30 06:15:00|270.74|267.94|270.21|267.41|270.87|268.07|269.95|267.15|0
1619763600000|2021-04-30 06:20:00|270.35|267.55|270.08|267.28|270.35|267.55|269.95|267.15|0
1619763900000|2021-04-30 06:25:00|270.21|267.41|270.08|267.28|270.21|267.41|269.82|267.02|0
1619764200000|2021-04-30 06:30:00|270.21|267.41|270.08|267.28|270.6|267.8|269.81|267.01|0
1619764500000|2021-04-30 06:35:00|269.95|267.15|270.47|267.67|270.6|267.8|269.94|267.14|0
1619764800000|2021-04-30 06:40:00|270.34|267.54|270.73|267.93|270.86|268.06|270.34|267.54|0
1619765100000|2021-04-30 06:45:00|270.6|267.8|270.2|267.4|270.73|267.93|270.2|267.4|0
1619765400000|2021-04-30 06:50:00|270.07|267.27|269.54|266.74|270.07|267.27|269.54|266.74|0
1619765700000|2021-04-30 06:55:00|269.41|266.61|269.54|266.74|269.67|266.87|269.41|266.61|0
1619766000000|2021-04-30 07:00:00|269.81|267.01|269.44|266.64|269.81|267.01|267.46|264.66|0
1619766300000|2021-04-30 07:05:00|269.11|266.71|268.58|266.18|269.37|266.97|268.32|265.92|0
1619766600000|2021-04-30 07:10:00|268.71|266.31|268.18|265.78|268.71|266.31|267.66|265.26|0
1619766900000|2021-04-30 07:15:00|268.05|265.65|268.71|266.31|268.71|266.31|268.05|265.65|0
1619767200000|2021-04-30 07:20:00|268.84|266.44|268.71|266.31|268.97|266.57|268.44|266.04|0
1619767500000|2021-04-30 07:25:00|268.57|266.17|269.76|267.36|269.76|267.36|268.44|266.04|0
1619767800000|2021-04-30 07:30:00|269.63|267.23|269.1|266.7|269.63|267.23|268.7|266.3|0
1619768100000|2021-04-30 07:35:00|268.97|266.57|269.49|267.09|269.49|267.09|268.83|266.43|0
1619768400000|2021-04-30 07:40:00|269.62|267.22|269.23|266.83|269.62|267.22|268.83|266.43|0
1619768700000|2021-04-30 07:45:00|269.09|266.69|268.3|265.9|269.09|266.69|268.17|265.77|0
1619769000000|2021-04-30 07:50:00|268.44|266.04|268.7|266.3|268.96|266.56|268.43|266.03|0
1619769300000|2021-04-30 07:55:00|268.83|266.43|268.83|266.43|269.09|266.69|268.3|265.9|0
1619769600000|2021-04-30 08:00:00|268.96|266.56|269.75|267.35|269.75|267.35|268.83|266.43|0
1619769900000|2021-04-30 08:05:00|269.88|267.48|271.46|269.06|271.46|269.06|269.61|267.21|0
1619770200000|2021-04-30 08:10:00|271.33|268.93|270.67|268.27|271.33|268.93|270.27|267.87|0
1619770500000|2021-04-30 08:15:00|270.8|268.4|270.27|267.87|271.46|269.06|270.27|267.87|0
1619770800000|2021-04-30 08:20:00|270.14|267.74|269.74|267.34|270.4|268|269.74|267.34|0
1619771100000|2021-04-30 08:25:00|269.61|267.21|269.34|266.94|270|267.6|269.08|266.68|0
1619771400000|2021-04-30 08:30:00|269.21|266.81|269.34|266.94|269.74|267.34|269.08|266.68|0
1619771700000|2021-04-30 08:35:00|269.47|267.07|270|267.6|270.13|267.73|269.34|266.94|0
1619772000000|2021-04-30 08:40:00|270.13|267.73|269.86|267.46|270.13|267.73|269.73|267.33|0
1619772300000|2021-04-30 08:45:00|270|267.6|269.86|267.46|270.13|267.73|269.47|267.07|0
1619772600000|2021-04-30 08:50:00|269.73|267.33|269.46|267.06|269.73|267.33|269.33|266.93|0
1619772900000|2021-04-30 08:55:00|269.6|267.2|270.12|267.72|270.25|267.85|269.6|267.2|0
1619773200000|2021-04-30 09:00:00|269.99|267.59|269.59|267.19|270.39|267.99|269.59|267.19|0
1619773500000|2021-04-30 09:05:00|269.72|267.32|269.2|266.8|269.86|267.46|268.93|266.53|0
1619773800000|2021-04-30 09:10:00|269.46|267.06|269.46|267.06|269.72|267.32|269.06|266.66|0
1619774100000|2021-04-30 09:15:00|269.33|266.93|269.59|267.19|269.59|267.19|269.06|266.66|0
1619774400000|2021-04-30 09:20:00|269.72|267.32|269.19|266.79|269.72|267.32|269.19|266.79|0
1619774700000|2021-04-30 09:25:00|269.06|266.66|269.45|267.05|269.58|267.18|269.06|266.66|0
1619775000000|2021-04-30 09:30:00|269.58|267.18|269.32|266.92|269.58|267.18|268.93|266.53|0
1619775300000|2021-04-30 09:35:00|269.19|266.79|270.37|267.97|270.5|268.1|269.19|266.79|0
1619775600000|2021-04-30 09:40:00|270.64|268.24|270.5|268.1|272.22|269.82|270.5|268.1|0
1619775900000|2021-04-30 09:45:00|270.24|267.84|270.37|267.97|270.9|268.5|270.24|267.84|0
1619776200000|2021-04-30 09:50:00|270.5|268.1|271.82|269.42|271.95|269.55|270.5|268.1|0
1619776500000|2021-04-30 09:55:00|271.69|269.29|271.95|269.55|272.35|269.95|271.56|269.16|0
1619776800000|2021-04-30 10:00:00|272.08|269.68|273.14|270.74|273.14|270.74|271.95|269.55|0
1619777100000|2021-04-30 10:05:00|273.01|270.61|272.21|269.81|273.94|271.54|272.08|269.68|0
1619777400000|2021-04-30 10:10:00|272.35|269.95|272.08|269.68|272.35|269.95|271.82|269.42|0
1619777700000|2021-04-30 10:15:00|272.21|269.81|272.61|270.21|273.27|270.87|272.21|269.81|0
1619778000000|2021-04-30 10:20:00|272.48|270.08|272.68|270.28|273.01|270.61|272.21|269.81|0
1619778300000|2021-04-30 10:25:00|272.74|270.34|272.47|270.07|273|270.6|272.47|270.07|0
1619778600000|2021-04-30 10:30:00|272.34|269.94|272.47|270.07|272.87|270.47|272.21|269.81|0
1619778900000|2021-04-30 10:35:00|272.6|270.2|273.66|271.26|274.06|271.66|272.34|269.94|0
1619779200000|2021-04-30 10:40:00|273.53|271.13|276.49|274.09|276.89|274.49|273.19|270.79|0
1619779500000|2021-04-30 10:45:00|276.62|274.22|277.69|275.29|278.22|275.82|276.49|274.09|0
1619779800000|2021-04-30 10:50:00|277.82|275.42|279.42|277.02|280.63|278.23|277.82|275.42|0
1619780100000|2021-04-30 10:55:00|279.28|276.88|278.61|276.21|279.28|276.88|278.48|276.08|0
1619780400000|2021-04-30 11:00:00|278.35|275.95|279.01|276.61|279.82|277.42|278.35|275.95|0
1619780700000|2021-04-30 11:05:00|279.15|276.75|278.21|275.81|279.15|276.75|278.07|275.67|0
1619781000000|2021-04-30 11:10:00|278.07|275.67|277.94|275.54|278.21|275.81|277.67|275.27|0
1619781300000|2021-04-30 11:15:00|277.88|275.48|278.07|275.67|278.34|275.94|277.81|275.41|0
1619781600000|2021-04-30 11:20:00|278.2|275.8|279.01|276.61|279.01|276.61|277.8|275.4|0
1619781900000|2021-04-30 11:25:00|278.87|276.47|278.07|275.67|278.87|276.47|277.8|275.4|0
1619782200000|2021-04-30 11:30:00|278.2|275.8|277|274.6|278.2|275.8|276.73|274.33|0
1619782500000|2021-04-30 11:35:00|276.73|274.33|277|274.6|277.13|274.73|276.6|274.2|0
1619782800000|2021-04-30 11:40:00|276.86|274.46|276.86|274.46|277|274.6|276.73|274.33|0
1619783100000|2021-04-30 11:45:00|276.73|274.33|276.73|274.33|276.99|274.59|276.59|274.19|0
1619783400000|2021-04-30 11:50:00|276.86|274.46|276.99|274.59|277.53|275.13|276.86|274.46|0
1619783700000|2021-04-30 11:55:00|276.86|274.46|276.32|273.92|277.12|274.72|276.32|273.92|0
1619784000000|2021-04-30 12:00:00|276.46|274.06|276.72|274.32|276.99|274.59|276.19|273.79|0
1619784300000|2021-04-30 12:05:00|276.85|274.45|276.59|274.19|277.52|275.12|276.59|274.19|0
1619784600000|2021-04-30 12:10:00|276.45|274.05|276.98|274.58|277.12|274.72|276.05|273.65|0
1619784900000|2021-04-30 12:15:00|277.12|274.72|276.98|274.58|277.25|274.85|276.32|273.92|0
1619785200000|2021-04-30 12:20:00|276.72|274.32|275.92|273.52|276.85|274.45|275.92|273.52|0
1619785500000|2021-04-30 12:25:00|276.05|273.65|275.65|273.25|276.05|273.65|275.25|272.85|0
1619785800000|2021-04-30 12:30:00|275.51|273.11|278.31|275.91|278.72|276.32|275.51|273.11|0
1619786100000|2021-04-30 12:35:00|278.05|275.65|280.73|278.33|280.73|278.33|277.91|275.51|0
1619786400000|2021-04-30 12:40:00|280.86|278.46|278.98|276.58|281|278.6|278.98|276.58|0
1619786700000|2021-04-30 12:45:00|279.11|276.71|278.31|275.91|279.11|276.71|278.17|275.77|0
1619787000000|2021-04-30 12:50:00|278.17|275.77|276.97|274.57|278.17|275.77|276.97|274.57|0
1619787300000|2021-04-30 12:55:00|277.1|274.7|276.57|274.17|277.37|274.97|276.3|273.9|0
1619787600000|2021-04-30 13:00:00|276.44|274.04|277.77|275.37|278.3|275.9|276.44|274.04|0
1619787900000|2021-04-30 13:05:00|277.9|275.5|279.37|276.97|279.64|277.24|277.9|275.5|0
1619788200000|2021-04-30 13:10:00|279.64|277.24|278.17|275.77|279.64|277.24|278.17|275.77|0
1619788500000|2021-04-30 13:15:00|278.3|275.9|278.43|276.03|278.7|276.3|277.9|275.5|0
1619788800000|2021-04-30 13:20:00|278.57|276.17|278.3|275.9|279.23|276.83|278.16|275.76|0
1619789100000|2021-04-30 13:25:00|278.16|275.76|277.96|275.56|278.16|275.76|277.09|274.69|0
1619789400000|2021-04-30 13:30:00|279.1|276.7|277.09|274.69|279.1|276.7|276.69|274.29|0
1619789700000|2021-04-30 13:35:00|276.82|274.42|276.42|274.02|277.62|275.22|276.02|273.62|0
1619790000000|2021-04-30 13:40:00|276.69|274.29|276.55|274.15|277.09|274.69|276.02|273.62|0
1619790300000|2021-04-30 13:45:00|276.42|274.02|274.67|272.27|276.55|274.15|274.54|272.14|0
1619790600000|2021-04-30 13:50:00|274.54|272.14|274.53|272.13|274.8|272.4|273.47|271.07|0
1619790900000|2021-04-30 13:55:00|274.27|271.87|273.34|270.94|274.8|272.4|273.21|270.81|0
1619791200000|2021-04-30 14:00:00|273.21|270.81|273.74|271.34|274.27|271.87|273.08|270.68|0
1619791500000|2021-04-30 14:05:00|273.87|271.47|274.93|272.53|276.26|273.86|273.87|271.47|0
1619791800000|2021-04-30 14:10:00|274.79|272.39|276.92|274.52|277.06|274.66|274.53|272.13|0
1619792100000|2021-04-30 14:15:00|276.79|274.39|276.52|274.12|277.59|275.19|276.12|273.72|0
1619792400000|2021-04-30 14:20:00|276.25|273.85|275.99|273.59|277.45|275.05|275.72|273.32|0
1619792700000|2021-04-30 14:25:00|275.85|273.45|273.33|270.93|276.38|273.98|272.93|270.53|0
1619793000000|2021-04-30 14:30:00|273.46|271.06|274.39|271.99|274.52|272.12|273.2|270.8|0
1619793300000|2021-04-30 14:35:00|274.25|271.85|278.12|275.72|278.79|276.39|273.59|271.19|0
1619793600000|2021-04-30 14:40:00|278.65|276.25|276.51|274.11|278.65|276.25|276.11|273.71|0
1619793900000|2021-04-30 14:45:00|276.78|274.38|277.71|275.31|277.85|275.45|276.38|273.98|0
1619794200000|2021-04-30 14:50:00|277.98|275.58|278.38|275.98|279.05|276.65|277.18|274.78|0
1619794500000|2021-04-30 14:55:00|278.51|276.11|278.64|276.24|279.45|277.05|277.44|275.04|0
1619794800000|2021-04-30 15:00:00|278.91|276.51|279.05|276.65|280.39|277.99|278.78|276.38|0
1619795100000|2021-04-30 15:05:00|279.31|276.91|279.71|277.31|280.79|278.39|278.64|276.24|0
1619795400000|2021-04-30 15:10:00|280.12|277.72|279.45|277.05|280.66|278.26|277.06|274.66|0
1619795700000|2021-04-30 15:15:00|279.85|277.45|282|279.6|282.14|279.74|279.72|277.32|0
1619796000000|2021-04-30 15:20:00|281.87|279.47|280.52|278.12|282.41|280.01|279.31|276.91|0
1619796300000|2021-04-30 15:25:00|280.65|278.25|282|279.6|282.4|280|280.65|278.25|0
1619796600000|2021-04-30 15:30:00|282.47|280.07|281.73|279.33|284.27|281.87|281.46|279.06|0
1619796900000|2021-04-30 15:35:00|282|279.6|280.79|278.39|282.13|279.73|280.39|277.99|0
1619797200000|2021-04-30 15:40:00|280.92|278.52|280.65|278.25|281.19|278.79|280.25|277.85|0
1619797500000|2021-04-30 15:45:00|280.79|278.39|278.39|275.99|280.92|278.52|278.12|275.72|0
1619797800000|2021-04-30 15:50:00|278.52|276.12|278.12|275.72|279.59|277.19|277.99|275.59|0
1619798100000|2021-04-30 15:55:00|277.99|275.59|278.38|275.98|278.79|276.39|277.85|275.45|0
1619798400000|2021-04-30 16:00:00|278.25|275.85|279.32|276.92|279.45|277.05|278.12|275.72|0
1619798700000|2021-04-30 16:05:00|279.45|277.05|277.98|275.58|279.45|277.05|277.18|274.78|0
1619799000000|2021-04-30 16:10:00|278.11|275.71|278.11|275.71|278.11|275.71|277.31|274.91|0
1619799300000|2021-04-30 16:15:00|278.25|275.85|278.24|275.84|279.05|276.65|277.84|275.44|0
1619799600000|2021-04-30 16:20:00|277.98|275.58|278.51|276.11|278.51|276.11|277.18|274.78|0
1619799900000|2021-04-30 16:25:00|278.38|275.98|278.24|275.84|278.91|276.51|278.24|275.84|0
1619800200000|2021-04-30 16:30:00|278.37|275.97|278.77|276.37|279.31|276.91|277.44|275.04|0
1619800500000|2021-04-30 16:35:00|278.64|276.24|279.44|277.04|279.98|277.58|278.37|275.97|0
1619800800000|2021-04-30 16:40:00|279.51|277.11|279.17|276.77|279.84|277.44|278.64|276.24|0
1619801100000|2021-04-30 16:45:00|279.04|276.64|279.17|276.77|279.84|277.44|278.64|276.24|0
1619801400000|2021-04-30 16:50:00|279.3|276.9|280.11|277.71|280.11|277.71|278.9|276.5|0
1619801700000|2021-04-30 16:55:00|279.97|277.57|279.3|276.9|281.18|278.78|279.17|276.77|0
1619802000000|2021-04-30 17:00:00|279.43|277.03|279.43|277.03|279.97|277.57|279.17|276.77|0
1619802300000|2021-04-30 17:05:00|279.16|276.76|278.36|275.96|279.7|277.3|278.23|275.83|0
1619802600000|2021-04-30 17:10:00|278.49|276.09|279.7|277.3|280.37|277.97|278.49|276.09|0
1619802900000|2021-04-30 17:15:00|279.56|277.16|280.1|277.7|280.23|277.83|279.16|276.76|0
1619803200000|2021-04-30 17:20:00|279.96|277.56|278.62|276.22|279.96|277.56|278.62|276.22|0
1619803500000|2021-04-30 17:25:00|278.76|276.36|277.82|275.42|278.89|276.49|277.82|275.42|0
1619803800000|2021-04-30 17:30:00|277.95|275.55|277.68|275.28|278.09|275.69|277.02|274.62|0
1619804100000|2021-04-30 17:35:00|277.55|275.15|277.55|275.15|278.08|275.68|277.42|275.02|0
1619804400000|2021-04-30 17:40:00|277.68|275.28|278.75|276.35|279.15|276.75|277.55|275.15|0
1619804700000|2021-04-30 17:45:00|278.88|276.48|280.76|278.36|281.43|279.03|278.88|276.48|0
1619805000000|2021-04-30 17:50:00|280.89|278.49|283.18|280.78|283.59|281.19|280.76|278.36|0
1619805300000|2021-04-30 17:55:00|283.32|280.92|283.72|281.32|284.94|282.54|283.32|280.92|0
1619805600000|2021-04-30 18:00:00|283.86|281.46|284.26|281.86|284.53|282.13|282.24|279.84|0
1619805900000|2021-04-30 18:05:00|284.13|281.73|282.91|280.51|284.26|281.86|282.5|280.1|0
1619806200000|2021-04-30 18:10:00|283.04|280.64|281.83|279.43|283.45|281.05|281.42|279.02|0
1619806500000|2021-04-30 18:15:00|281.96|279.56|281.16|278.76|282.24|279.84|280.93|278.53|0
1619806800000|2021-04-30 18:20:00|281.84|279.44|281.97|279.57|282.24|279.84|280.89|278.49|0
1619807100000|2021-04-30 18:25:00|281.56|279.16|280.08|277.68|282.51|280.11|279.55|277.15|0
1619807400000|2021-04-30 18:30:00|280.22|277.82|280.22|277.82|280.62|278.22|279.81|277.41|0
1619807700000|2021-04-30 18:35:00|280.15|277.75|280.62|278.22|280.62|278.22|279.81|277.41|0
1619808000000|2021-04-30 18:40:00|280.48|278.08|279|276.6|280.48|278.08|278.87|276.47|0
1619808300000|2021-04-30 18:45:00|279.27|276.87|280.34|277.94|280.48|278.08|279.27|276.87|0
1619808600000|2021-04-30 18:50:00|280.48|278.08|279.94|277.54|281.15|278.75|279.81|277.41|0
1619808900000|2021-04-30 18:55:00|279.81|277.41|281.15|278.75|281.15|278.75|279.27|276.87|0
1619809200000|2021-04-30 19:00:00|281.01|278.61|281.55|279.15|281.82|279.42|278.87|276.47|0
1619809500000|2021-04-30 19:05:00|281.28|278.88|282.49|280.09|283.03|280.63|280.88|278.48|0
1619809800000|2021-04-30 19:10:00|282.76|280.36|282.76|280.36|282.76|280.36|281.28|278.88|0
1619810100000|2021-04-30 19:15:00|282.9|280.5|283.3|280.9|283.71|281.31|282.76|280.36|0
1619810400000|2021-04-30 19:20:00|283.44|281.04|280.74|278.34|283.44|281.04|280.33|277.93|0
1619810700000|2021-04-30 19:25:00|280.6|278.2|278.86|276.46|280.74|278.34|278.72|276.32|0
1619811000000|2021-04-30 19:30:00|278.45|276.05|280.06|277.66|280.73|278.33|278.45|276.05|0
1619811300000|2021-04-30 19:35:00|280.19|277.79|280.19|277.79|280.33|277.93|278.85|276.45|0
1619811600000|2021-04-30 19:40:00|280.6|278.2|283.02|280.62|283.02|280.62|280.46|278.06|0
1619811900000|2021-04-30 19:45:00|283.16|280.76|279.92|277.52|284.78|282.38|279.92|277.52|0
1619812200000|2021-04-30 19:50:00|281.27|278.87|282.48|280.08|282.75|280.35|280.59|278.19|0
1619812500000|2021-04-30 19:55:00|282.21|279.81|279.78|277.38|283.02|280.62|279.78|277.38|0
1619812800000|2021-04-30 20:00:00|278.18|275.78|277.91|275.51|278.31|275.91|277.64|275.24|0
1619813100000|2021-04-30 20:05:00|277.77|275.37|278.04|275.64|278.31|275.91|277.77|275.37|0
1619813400000|2021-04-30 20:10:00|277.91|275.51|277.59|275.19|277.91|275.51|277.24|274.84|0
1620025800000|2021-05-03 07:10:00|270.46|268.06|270.59|268.19|270.99|268.59|270.33|267.93|0
1620026100000|2021-05-03 07:15:00|270.73|268.33|269.67|267.27|270.73|268.33|269.41|267.01|0
1620026400000|2021-05-03 07:20:00|269.54|267.14|267.17|264.77|269.67|267.27|267.17|264.77|0
1620026700000|2021-05-03 07:25:00|266.91|264.51|267.56|265.16|268.02|265.62|266.39|263.99|0
1620027000000|2021-05-03 07:30:00|267.43|265.03|267.82|265.42|267.95|265.55|266.65|264.25|0
1620027300000|2021-05-03 07:35:00|267.69|265.29|267.69|265.29|267.82|265.42|267.3|264.9|0
1620027600000|2021-05-03 07:40:00|267.56|265.16|267.43|265.03|267.56|265.16|267.03|264.63|0
1620027900000|2021-05-03 07:45:00|267.3|264.9|267.03|264.63|267.3|264.9|266.77|264.37|0
1620028200000|2021-05-03 07:50:00|266.9|264.5|267.16|264.76|267.29|264.89|266.64|264.24|0
1620028500000|2021-05-03 07:55:00|267.03|264.63|267.42|265.02|267.42|265.02|266.9|264.5|0
1620028800000|2021-05-03 08:00:00|267.29|264.89|268.08|265.68|268.21|265.81|267.29|264.89|0
1620029100000|2021-05-03 08:05:00|268.07|265.67|267.81|265.41|268.07|265.67|267.68|265.28|0
1620029400000|2021-05-03 08:10:00|267.88|265.48|268.33|265.93|268.33|265.93|267.68|265.28|0
1620029700000|2021-05-03 08:15:00|268.2|265.8|268.6|266.2|268.73|266.33|268.14|265.74|0
1620030000000|2021-05-03 08:20:00|268.66|266.26|269.25|266.85|269.38|266.98|268.46|266.06|0
1620030300000|2021-05-03 08:25:00|269.32|266.92|269.38|266.98|269.51|267.11|269.25|266.85|0
1620030600000|2021-05-03 08:30:00|269.51|267.11|268.85|266.45|269.51|267.11|268.85|266.45|0
1620030900000|2021-05-03 08:35:00|268.98|266.58|269.11|266.71|269.38|266.98|268.85|266.45|0
1620031200000|2021-05-03 08:40:00|269.25|266.85|269.11|266.71|269.51|267.11|269.11|266.71|0
1620031500000|2021-05-03 08:45:00|269.05|266.65|268.32|265.92|269.11|266.71|267.54|265.14|0
1620031800000|2021-05-03 08:50:00|268.19|265.79|268.58|266.18|269.11|266.71|268.19|265.79|0
1620032100000|2021-05-03 08:55:00|268.71|266.31|268.84|266.44|269.37|266.97|268.45|266.05|0
1620032400000|2021-05-03 09:00:00|268.71|266.31|268.84|266.44|268.97|266.57|268.45|266.05|0
1620032700000|2021-05-03 09:05:00|268.97|266.57|268.97|266.57|269.37|266.97|268.97|266.57|0
1620033000000|2021-05-03 09:10:00|268.84|266.44|269.37|266.97|269.5|267.1|268.84|266.44|0
1620033300000|2021-05-03 09:15:00|269.5|267.1|270.02|267.62|270.02|267.62|269.5|267.1|0
1620033600000|2021-05-03 09:20:00|269.89|267.49|270.28|267.88|270.55|268.15|269.63|267.23|0
1620033900000|2021-05-03 09:25:00|270.15|267.75|272|269.6|272.13|269.73|270.15|267.75|0
1620034200000|2021-05-03 09:30:00|272.27|269.87|273.73|271.33|274.13|271.73|272.27|269.87|0
1620034500000|2021-05-03 09:35:00|273.86|271.46|273.85|271.45|274.38|271.98|273.58|271.18|0
1620034800000|2021-05-03 09:40:00|273.72|271.32|274.98|272.58|275.04|272.64|273.72|271.32|0
1620035100000|2021-05-03 09:45:00|274.91|272.51|273.84|271.44|274.91|272.51|273.78|271.38|0
1620035400000|2021-05-03 09:50:00|273.98|271.58|273.58|271.18|273.98|271.58|273.51|271.11|0
1620035700000|2021-05-03 09:55:00|273.44|271.04|272.65|270.25|273.58|271.18|272.65|270.25|0
1620036000000|2021-05-03 10:00:00|272.78|270.38|272.38|269.98|272.78|270.38|272.38|269.98|0
1620036300000|2021-05-03 10:05:00|272.51|270.11|272.64|270.24|272.64|270.24|272.38|269.98|0
1620036600000|2021-05-03 10:10:00|272.38|269.98|272.25|269.85|272.78|270.38|272.25|269.85|0
1620036900000|2021-05-03 10:15:00|272.11|269.71|271.32|268.92|272.11|269.71|271.19|268.79|0
1620037200000|2021-05-03 10:20:00|271.19|268.79|270.92|268.52|271.45|269.05|270.53|268.13|0
1620037500000|2021-05-03 10:25:00|271.05|268.65|271.18|268.78|271.32|268.92|271.05|268.65|0
1620037800000|2021-05-03 10:30:00|271.05|268.65|269.47|267.07|271.05|268.65|269.34|266.94|0
1620038100000|2021-05-03 10:35:00|269.34|266.94|267.76|265.36|269.34|266.94|267.63|265.23|0
1620038400000|2021-05-03 10:40:00|267.83|265.43|267.89|265.49|268.15|265.75|267.18|264.78|0
1620038700000|2021-05-03 10:45:00|267.76|265.36|268.15|265.75|268.41|266.01|267.37|264.97|0
1620039000000|2021-05-03 10:50:00|268.02|265.62|268.54|266.14|268.54|266.14|268.02|265.62|0
1620039300000|2021-05-03 10:55:00|268.67|266.27|269.07|266.67|269.2|266.8|268.41|266.01|0
1620039600000|2021-05-03 11:00:00|269.2|266.8|268.41|266.01|269.2|266.8|268.08|265.68|0
1620039900000|2021-05-03 11:05:00|268.54|266.14|268.54|266.14|268.8|266.4|268.41|266.01|0
1620040200000|2021-05-03 11:10:00|268.67|266.27|268.93|266.53|269.19|266.79|268.67|266.27|0
1620040500000|2021-05-03 11:15:00|269.06|266.66|268.01|265.61|269.06|266.66|267.75|265.35|0
1620040800000|2021-05-03 11:20:00|267.88|265.48|267.88|265.48|268.14|265.74|267.62|265.22|0
1620041100000|2021-05-03 11:25:00|268.01|265.61|267.48|265.08|268.14|265.74|266.96|264.56|0
1620041400000|2021-05-03 11:30:00|267.61|265.21|267.22|264.82|267.61|265.21|266.83|264.43|0
1620041700000|2021-05-03 11:35:00|267.09|264.69|267.35|264.95|267.48|265.08|266.96|264.56|0
1620042000000|2021-05-03 11:40:00|267.42|265.02|268.79|266.39|268.92|266.52|267.22|264.82|0
1620042300000|2021-05-03 11:45:00|268.66|266.26|268.52|266.12|268.99|266.59|268.13|265.73|0
1620042600000|2021-05-03 11:50:00|268.65|266.25|268.26|265.86|268.79|266.39|268.13|265.73|0
1620042900000|2021-05-03 11:55:00|268.39|265.99|268.39|265.99|268.52|266.12|268.13|265.73|0
1620043200000|2021-05-03 12:00:00|268.26|265.86|268.26|265.86|268.65|266.25|268.13|265.73|0
1620043500000|2021-05-03 12:05:00|268.39|265.99|267.6|265.2|268.39|265.99|267.21|264.81|0
1620043800000|2021-05-03 12:10:00|267.73|265.33|267.6|265.2|267.86|265.46|267.21|264.81|0
1620044100000|2021-05-03 12:15:00|267.73|265.33|267.86|265.46|268.12|265.72|267.6|265.2|0
1620044400000|2021-05-03 12:20:00|267.73|265.33|267.33|264.93|267.73|265.33|267.2|264.8|0
1620044700000|2021-05-03 12:25:00|267.46|265.06|268.12|265.72|268.25|265.85|267.46|265.06|0
1620045000000|2021-05-03 12:30:00|267.99|265.59|267.72|265.32|268.12|265.72|267.33|264.93|0
1620045300000|2021-05-03 12:35:00|267.59|265.19|268.77|266.37|268.9|266.5|267.59|265.19|0
1620045600000|2021-05-03 12:40:00|268.64|266.24|268.37|265.97|269.03|266.63|268.24|265.84|0
1620045900000|2021-05-03 12:45:00|268.24|265.84|268.24|265.84|268.64|266.24|268.11|265.71|0
1620046200000|2021-05-03 12:50:00|268.18|265.78|268.63|266.23|268.63|266.23|267.59|265.19|0
1620046500000|2021-05-03 12:55:00|268.5|266.1|270.08|267.68|270.08|267.68|268.37|265.97|0
1620046800000|2021-05-03 13:00:00|270.21|267.81|269.42|267.02|270.21|267.81|269.15|266.75|0
1620047100000|2021-05-03 13:05:00|269.29|266.89|269.68|267.28|270.34|267.94|269.29|266.89|0
1620047400000|2021-05-03 13:10:00|269.62|267.22|268.89|266.49|269.81|267.41|268.76|266.36|0
1620047700000|2021-05-03 13:15:00|269.02|266.62|268.76|266.36|269.02|266.62|268.49|266.09|0
1620048000000|2021-05-03 13:20:00|268.89|266.49|268.49|266.09|269.02|266.62|268.23|265.83|0
1620048300000|2021-05-03 13:25:00|268.36|265.96|267.31|264.91|268.36|265.96|267.18|264.78|0
1620048600000|2021-05-03 13:30:00|266.92|264.52|268.36|265.96|269.14|266.74|266.92|264.52|0
1620048900000|2021-05-03 13:35:00|268.23|265.83|270.59|268.19|271.12|268.72|268.23|265.83|0
1620049200000|2021-05-03 13:40:00|270.46|268.06|268.48|266.08|270.59|268.19|268.09|265.69|0
1620049500000|2021-05-03 13:45:00|268.35|265.95|266.65|264.25|270.06|267.66|266.65|264.25|0
1620049800000|2021-05-03 13:50:00|266.78|264.38|265.87|263.47|267.7|265.3|265.35|262.95|0
1620050100000|2021-05-03 13:55:00|265.74|263.34|266.52|264.12|267.17|264.77|264.96|262.56|0
1620050400000|2021-05-03 14:00:00|266.59|264.19|268.74|266.34|269.92|267.52|266.59|264.19|0
1620050700000|2021-05-03 14:05:00|268.87|266.47|267.69|265.29|269.79|267.39|265.73|263.33|0
1620051000000|2021-05-03 14:10:00|267.43|265.03|267.16|264.76|268.34|265.94|266.64|264.24|0
1620051300000|2021-05-03 14:15:00|267.3|264.9|266.12|263.72|267.3|264.9|265.34|262.94|0
1620051600000|2021-05-03 14:20:00|265.86|263.46|267.42|265.02|267.82|265.42|265.6|263.2|0
1620051900000|2021-05-03 14:25:00|267.55|265.15|267.42|265.02|268.21|265.81|266.12|263.72|0
1620052200000|2021-05-03 14:30:00|267.29|264.89|266.51|264.11|267.42|265.02|265.98|263.58|0
1620052500000|2021-05-03 14:35:00|266.24|263.84|267.94|265.54|268.6|266.2|265.33|262.93|0
1620052800000|2021-05-03 14:40:00|267.81|265.41|268.2|265.8|268.2|265.8|266.89|264.49|0
1620053100000|2021-05-03 14:45:00|268.33|265.93|268.07|265.67|268.59|266.19|267.15|264.75|0
1620053400000|2021-05-03 14:50:00|268.2|265.8|270.3|267.9|271.22|268.82|267.68|265.28|0
1620053700000|2021-05-03 14:55:00|270.43|268.03|270.43|268.03|271.09|268.69|270.17|267.77|0
1620054000000|2021-05-03 15:00:00|270.17|267.77|270.57|268.17|272.15|269.75|270.11|267.71|0
1620054300000|2021-05-03 15:05:00|270.64|268.24|269.77|267.37|271.62|269.22|269.64|267.24|0
1620054600000|2021-05-03 15:10:00|269.9|267.5|271.75|269.35|272.42|270.02|269.77|267.37|0
1620054900000|2021-05-03 15:15:00|271.82|269.42|271.09|268.69|272.41|270.01|270.3|267.9|0
1620055200000|2021-05-03 15:20:00|271.22|268.82|271.22|268.82|272.01|269.61|270.56|268.16|0
1620055500000|2021-05-03 15:25:00|271.35|268.95|272.68|270.28|272.81|270.41|271.22|268.82|0
1620055800000|2021-05-03 15:30:00|272.54|270.14|270.03|267.63|272.94|270.54|269.89|267.49|0
1620056100000|2021-05-03 15:35:00|270.16|267.76|269.89|267.49|270.29|267.89|269.23|266.83|0
1620056400000|2021-05-03 15:40:00|270.16|267.76|268.97|266.57|270.42|268.02|268.84|266.44|0
1620056700000|2021-05-03 15:45:00|268.84|266.44|269.49|267.09|269.49|267.09|268.71|266.31|0
1620057000000|2021-05-03 15:50:00|269.43|267.03|271.34|268.94|271.47|269.07|269.1|266.7|0
1620057300000|2021-05-03 15:55:00|271.61|269.21|269.62|267.22|271.61|269.21|269.23|266.83|0
1620057600000|2021-05-03 16:00:00|269.49|267.09|269.88|267.48|270.41|268.01|269.49|267.09|0
1620057900000|2021-05-03 16:05:00|269.82|267.42|270.41|268.01|270.54|268.14|269.62|267.22|0
1620058200000|2021-05-03 16:10:00|270.54|268.14|270.67|268.27|271.33|268.93|270.15|267.75|0
1620058500000|2021-05-03 16:15:00|270.8|268.4|271.07|268.67|271.14|268.74|270.54|268.14|0
1620058800000|2021-05-03 16:20:00|271.2|268.8|270.8|268.4|271.86|269.46|270.14|267.74|0
1620059100000|2021-05-03 16:25:00|271.07|268.67|271.46|269.06|271.73|269.33|270.54|268.14|0
1620059400000|2021-05-03 16:30:00|271.59|269.19|271.46|269.06|272.52|270.12|271.33|268.93|0
1620059700000|2021-05-03 16:35:00|271.53|269.13|271.72|269.32|272.25|269.85|271.46|269.06|0
1620060000000|2021-05-03 16:40:00|271.59|269.19|272.32|269.92|272.38|269.98|271.19|268.79|0
1620060300000|2021-05-03 16:45:00|272.38|269.98|272.32|269.92|272.52|270.12|271.59|269.19|0
1620060600000|2021-05-03 16:50:00|272.38|269.98|271.32|268.92|272.78|270.38|271.19|268.79|0
1620060900000|2021-05-03 16:55:00|271.19|268.79|271.32|268.92|271.98|269.58|270.79|268.39|0
1620061200000|2021-05-03 17:00:00|271.25|268.85|271.05|268.65|271.32|268.92|270.52|268.12|0
1620061500000|2021-05-03 17:05:00|270.92|268.52|271.05|268.65|271.58|269.18|270.52|268.12|0
1620061800000|2021-05-03 17:10:00|271.31|268.91|271.18|268.78|271.71|269.31|270.65|268.25|0
1620062100000|2021-05-03 17:15:00|271.25|268.85|270.91|268.51|271.45|269.05|270.46|268.06|0
1620062400000|2021-05-03 17:20:00|270.78|268.38|271.84|269.44|271.84|269.44|270.12|267.72|0
1620062700000|2021-05-03 17:25:00|271.97|269.57|271.84|269.44|272.24|269.84|271.04|268.64|0
1620063000000|2021-05-03 17:30:00|271.97|269.57|271.57|269.17|272.1|269.7|271.44|269.04|0
1620063300000|2021-05-03 17:35:00|271.51|269.11|271.44|269.04|272.1|269.7|271.17|268.77|0
1620063600000|2021-05-03 17:40:00|271.3|268.9|271.04|268.64|271.57|269.17|270.45|268.05|0
1620063900000|2021-05-03 17:45:00|271.17|268.77|270.77|268.37|271.17|268.77|270.38|267.98|0
1620064200000|2021-05-03 17:50:00|270.9|268.5|270.64|268.24|271.37|268.97|270.38|267.98|0
1620064500000|2021-05-03 17:55:00|270.77|268.37|270.77|268.37|270.9|268.5|270.5|268.1|0
1620064800000|2021-05-03 18:00:00|270.5|268.1|270.24|267.84|270.64|268.24|269.84|267.44|0
1620065100000|2021-05-03 18:05:00|270.11|267.71|270.24|267.84|270.37|267.97|269.31|266.91|0
1620065400000|2021-05-03 18:10:00|270.17|267.77|269.58|267.18|270.24|267.84|269.58|267.18|0
1620065700000|2021-05-03 18:15:00|269.44|267.04|269.57|267.17|270.04|267.64|269.31|266.91|0
1620066000000|2021-05-03 18:20:00|269.44|267.04|269.51|267.11|269.97|267.57|269.18|266.78|0
1620066300000|2021-05-03 18:25:00|269.44|267.04|268.78|266.38|269.44|267.04|268.52|266.12|0
1620066600000|2021-05-03 18:30:00|268.65|266.25|267.99|265.59|268.65|266.25|267.33|264.93|0
1620066900000|2021-05-03 18:35:00|267.86|265.46|267.86|265.46|268.38|265.98|267.6|265.2|0
1620067200000|2021-05-03 18:40:00|267.73|265.33|267.46|265.06|267.86|265.46|267.2|264.8|0
1620067500000|2021-05-03 18:45:00|267.33|264.93|267.33|264.93|267.59|265.19|266.94|264.54|0
1620067800000|2021-05-03 18:50:00|267.27|264.87|266.48|264.08|267.27|264.87|266.48|264.08|0
1620068100000|2021-05-03 18:55:00|266.54|264.14|267.19|264.79|267.59|265.19|266.54|264.14|0
1620068400000|2021-05-03 19:00:00|267.06|264.66|268.24|265.84|268.24|265.84|267.06|264.66|0
1620068700000|2021-05-03 19:05:00|268.11|265.71|267.72|265.32|268.9|266.5|267.32|264.92|0
1620069000000|2021-05-03 19:10:00|267.85|265.45|268.9|266.5|269.03|266.63|267.85|265.45|0
1620069300000|2021-05-03 19:15:00|269.03|266.63|270.09|267.69|270.35|267.95|268.77|266.37|0
1620069600000|2021-05-03 19:20:00|270.22|267.82|269.82|267.42|270.42|268.02|269.69|267.29|0
1620069900000|2021-05-03 19:25:00|269.95|267.55|269.69|267.29|270.35|267.95|269.55|267.15|0
1620070200000|2021-05-03 19:30:00|269.82|267.42|270.61|268.21|271.14|268.74|269.62|267.22|0
1620070500000|2021-05-03 19:35:00|270.48|268.08|270.87|268.47|271.01|268.61|270.08|267.68|0
1620070800000|2021-05-03 19:40:00|271.01|268.61|271.27|268.87|271.67|269.27|270.61|268.21|0
1620071100000|2021-05-03 19:45:00|271.14|268.74|272.2|269.8|272.2|269.8|271.14|268.74|0
1620071400000|2021-05-03 19:50:00|272.13|269.73|273.26|270.86|273.4|271|272.06|269.66|0
1620071700000|2021-05-03 19:55:00|273.39|270.99|271.66|269.26|274.6|272.2|271.66|269.26|0
1620072000000|2021-05-03 20:00:00|271.93|269.53|271.79|269.39|272.33|269.93|271.66|269.26|0
1620072300000|2021-05-03 20:05:00|271.93|269.53|272.46|270.06|272.46|270.06|271.93|269.53|0
1620072600000|2021-05-03 20:10:00|272.53|270.13|273.73|271.33|273.99|271.59|272.53|270.13|0
1620072900000|2021-05-03 20:15:00|273.91|271.11|273.65|270.85|273.91|271.11|273.65|270.85|0
1620073200000|2021-05-03 20:20:00|273.69|270.89|273.82|271.02|273.88|271.08|273.61|270.81|0
1620073500000|2021-05-03 20:25:00|273.79|270.99|273.86|271.06|273.94|271.14|273.76|270.96|0
1620073800000|2021-05-03 20:30:00|273.92|271.12|273.65|270.85|273.92|271.12|273.25|270.45|0
1620074100000|2021-05-03 20:35:00|273.52|270.72|273.65|270.85|273.78|270.98|273.38|270.58|0
1620074400000|2021-05-03 20:40:00|273.51|270.71|273.38|270.58|273.65|270.85|273.38|270.58|0
1620074700000|2021-05-03 20:45:00|273.25|270.45|273.11|270.31|273.38|270.58|273.11|270.31|0
1620075000000|2021-05-03 20:50:00|273.24|270.44|273.24|270.44|273.51|270.71|273.11|270.31|0
1620075300000|2021-05-03 20:55:00|273.38|270.58|273.37|270.57|273.77|270.97|272.98|270.18|0
1620075600000|2021-05-03 21:00:00|273.44|270.64|273.78|270.98|273.78|270.98|273.28|270.48|0
1620075900000|2021-05-03 21:05:00|273.49|270.69|273.61|270.81|274.25|271.45|273.49|270.69|0
1620076200000|2021-05-03 21:10:00|273.49|270.69|273.63|270.83|273.63|270.83|273.49|270.69|0
1620076500000|2021-05-03 21:15:00|273.62|270.82|273.62|270.82|273.62|270.82|273.49|270.69|0
1620076800000|2021-05-03 21:20:00|273.57|270.77|273.54|270.74|273.68|270.88|273.42|270.62|0
1620077100000|2021-05-03 21:25:00|273.45|270.65|273.58|270.78|273.62|270.82|273.45|270.65|0
1620077700000|2021-05-03 21:35:00|273.63|270.83|273.73|270.93|273.74|270.94|273.63|270.83|0
1620078000000|2021-05-03 21:40:00|273.62|270.82|273.62|270.82|273.62|270.82|273.62|270.82|0
1620078300000|2021-05-03 21:45:00|273.73|270.93|273.79|270.99|273.83|271.03|273.73|270.93|0
1620078600000|2021-05-03 21:50:00|273.69|270.89|273.67|270.87|273.73|270.93|273.63|270.83|0
1620078900000|2021-05-03 21:55:00|273.63|270.83|273.59|270.79|273.63|270.83|273.57|270.77|0
1620079200000|2021-05-03 22:00:00|273.09|270.29|273.42|270.62|273.68|270.88|272.49|269.69|0
1620079500000|2021-05-03 22:05:00|273.28|270.48|273.28|270.48|273.42|270.62|272.88|270.08|0
1620079800000|2021-05-03 22:10:00|273.35|270.55|273.28|270.48|273.68|270.88|273.15|270.35|0
1620080100000|2021-05-03 22:15:00|273.15|270.35|273.28|270.48|273.68|270.88|273.15|270.35|0
1620080400000|2021-05-03 22:20:00|273.14|270.34|273.41|270.61|273.41|270.61|273.14|270.34|0
1620080700000|2021-05-03 22:25:00|273.54|270.74|273.41|270.61|273.54|270.74|273.28|270.48|0
1620081000000|2021-05-03 22:30:00|273.27|270.47|273.14|270.34|273.27|270.47|273.01|270.21|0
1620081300000|2021-05-03 22:35:00|273.27|270.47|273.54|270.74|273.67|270.87|273.27|270.47|0
1620081600000|2021-05-03 22:40:00|273.4|270.6|273.4|270.6|273.54|270.74|273.4|270.6|0
1620081900000|2021-05-03 22:45:00|273.27|270.47|273.27|270.47|273.4|270.6|273.27|270.47|0
1620082200000|2021-05-03 22:50:00|273.4|270.6|273.13|270.33|273.4|270.6|273|270.2|0
1620082500000|2021-05-03 22:55:00|273.27|270.47|273.4|270.6|273.4|270.6|273.26|270.46|0
1620083100000|2021-05-03 23:05:00|273.53|270.73|274.06|271.26|274.46|271.66|273.53|270.73|0
1620083400000|2021-05-03 23:10:00|273.93|271.13|274.06|271.26|274.19|271.39|273.93|271.13|0
1620083700000|2021-05-03 23:15:00|274.13|271.33|274.33|271.53|274.93|272.13|274.13|271.33|0
1620084000000|2021-05-03 23:20:00|274.46|271.66|275.53|272.73|275.93|273.13|274.46|271.66|0
1620084300000|2021-05-03 23:25:00|275.39|272.59|275.26|272.46|275.8|273|275.12|272.32|0
1620084600000|2021-05-03 23:30:00|275.39|272.59|275.26|272.46|275.79|272.99|275.26|272.46|0
1620084900000|2021-05-03 23:35:00|275.33|272.53|274.85|272.05|275.39|272.59|274.85|272.05|0
1620085200000|2021-05-03 23:40:00|275.12|272.32|275.12|272.32|275.12|272.32|274.99|272.19|0
1620085500000|2021-05-03 23:45:00|274.98|272.18|275.25|272.45|275.25|272.45|274.98|272.18|0
1620085800000|2021-05-03 23:50:00|275.12|272.32|275.65|272.85|275.65|272.85|275.12|272.32|0
1620086100000|2021-05-03 23:55:00|275.52|272.72|275.38|272.58|275.65|272.85|275.32|272.52|0
1620086400000|2021-05-04 00:00:00|275.65|272.85|274.84|272.04|275.65|272.85|274.44|271.64|0
1620086700000|2021-05-04 00:05:00|274.98|272.18|276.32|273.52|276.45|273.65|274.84|272.04|0
1620087000000|2021-05-04 00:10:00|276.25|273.45|276.05|273.25|276.32|273.52|275.78|272.98|0
1620087300000|2021-05-04 00:15:00|276.18|273.38|276.18|273.38|276.18|273.38|275.64|272.84|0
1620087600000|2021-05-04 00:20:00|276.05|273.25|276.58|273.78|276.85|274.05|276.05|273.25|0
1620087900000|2021-05-04 00:25:00|276.45|273.65|276.71|273.91|276.85|274.05|276.45|273.65|0
1620088200000|2021-05-04 00:30:00|276.85|274.05|276.71|273.91|276.85|274.05|276.58|273.78|0
1620088500000|2021-05-04 00:35:00|276.85|274.05|276.04|273.24|276.85|274.05|275.91|273.11|0
1620088800000|2021-05-04 00:40:00|276.17|273.37|276.04|273.24|276.31|273.51|275.9|273.1|0
1620089100000|2021-05-04 00:45:00|276.17|273.37|275.9|273.1|276.17|273.37|275.9|273.1|0
1620089400000|2021-05-04 00:50:00|276.04|273.24|276.03|273.23|276.3|273.5|275.9|273.1|0
1620089700000|2021-05-04 00:55:00|275.97|273.17|275.9|273.1|276.17|273.37|275.9|273.1|0
1620090000000|2021-05-04 01:00:00|276.03|273.23|276.3|273.5|276.7|273.9|276.03|273.23|0
1620090300000|2021-05-04 01:05:00|276.37|273.57|276.57|273.77|276.57|273.77|276.16|273.36|0
1620090600000|2021-05-04 01:10:00|276.43|273.63|276.83|274.03|277.1|274.3|276.43|273.63|0
1620090900000|2021-05-04 01:15:00|276.9|274.1|277.64|274.84|277.64|274.84|276.7|273.9|0
1620091200000|2021-05-04 01:20:00|277.57|274.77|278.85|276.05|279.12|276.32|277.5|274.7|0
1620091500000|2021-05-04 01:25:00|278.72|275.92|278.85|276.05|279.12|276.32|278.72|275.92|0
1620091800000|2021-05-04 01:30:00|278.99|276.19|278.17|275.37|279.26|276.46|278.04|275.24|0
1620092100000|2021-05-04 01:35:00|278.31|275.51|278.51|275.71|278.71|275.91|278.17|275.37|0
1620092400000|2021-05-04 01:40:00|278.44|275.64|278.98|276.18|279.39|276.59|278.44|275.64|0
1620092700000|2021-05-04 01:45:00|279.25|276.45|278.84|276.04|279.25|276.45|278.57|275.77|0
1620093000000|2021-05-04 01:50:00|278.91|276.11|278.78|275.98|278.98|276.18|278.57|275.77|0
1620093300000|2021-05-04 01:55:00|278.71|275.91|279.11|276.31|279.25|276.45|278.71|275.91|0
1620093600000|2021-05-04 02:00:00|279.25|276.45|278.97|276.17|279.52|276.72|278.7|275.9|0
1620093900000|2021-05-04 02:05:00|279.11|276.31|279.11|276.31|279.24|276.44|278.7|275.9|0
1620094200000|2021-05-04 02:10:00|279.24|276.44|279.24|276.44|279.24|276.44|278.97|276.17|0
1620094500000|2021-05-04 02:15:00|279.38|276.58|279.24|276.44|279.51|276.71|279.24|276.44|0
1620094800000|2021-05-04 02:20:00|279.1|276.3|279.51|276.71|280.05|277.25|279.1|276.3|0
1620095100000|2021-05-04 02:25:00|279.37|276.57|278.7|275.9|279.51|276.71|278.56|275.76|0
1620095400000|2021-05-04 02:30:00|278.63|275.83|278.69|275.89|278.96|276.16|278.56|275.76|0
1620095700000|2021-05-04 02:35:00|278.56|275.76|278.69|275.89|278.96|276.16|278.56|275.76|0
1620096000000|2021-05-04 02:40:00|278.56|275.76|278.9|276.1|278.96|276.16|278.42|275.62|0
1620096300000|2021-05-04 02:45:00|278.96|276.16|278.69|275.89|278.96|276.16|278.62|275.82|0
1620096600000|2021-05-04 02:50:00|278.62|275.82|278.55|275.75|278.69|275.89|278.55|275.75|0
1620096900000|2021-05-04 02:55:00|278.42|275.62|278.01|275.21|278.55|275.75|277.88|275.08|0
1620097200000|2021-05-04 03:00:00|278.14|275.34|278.41|275.61|278.68|275.88|278.14|275.34|0
1620097500000|2021-05-04 03:05:00|278.28|275.48|278.14|275.34|278.41|275.61|278.01|275.21|0
1620097800000|2021-05-04 03:10:00|278.28|275.48|278.48|275.68|278.54|275.74|278.28|275.48|0
1620098100000|2021-05-04 03:15:00|278.41|275.61|279.08|276.28|279.08|276.28|278.41|275.61|0
1620098400000|2021-05-04 03:20:00|279.22|276.42|278.95|276.15|279.42|276.62|278.81|276.01|0
1620098700000|2021-05-04 03:25:00|278.88|276.08|278.13|275.33|278.95|276.15|278|275.2|0
1620099000000|2021-05-04 03:30:00|278|275.2|278|275.2|278.27|275.47|277.86|275.06|0
1620099300000|2021-05-04 03:35:00|278.13|275.33|278|275.2|278.13|275.33|277.86|275.06|0
1620099600000|2021-05-04 03:40:00|277.86|275.06|277.72|274.92|277.86|275.06|277.59|274.79|0
1620099900000|2021-05-04 03:45:00|277.59|274.79|278.13|275.33|278.13|275.33|277.59|274.79|0
1620100200000|2021-05-04 03:50:00|277.99|275.19|278.13|275.33|278.4|275.6|277.99|275.19|0
1620100500000|2021-05-04 03:55:00|278.2|275.4|277.99|275.19|278.26|275.46|277.99|275.19|0
1620100800000|2021-05-04 04:00:00|278.12|275.32|277.85|275.05|278.12|275.32|277.72|274.92|0
1620101100000|2021-05-04 04:05:00|277.99|275.19|278.12|275.32|278.53|275.73|277.85|275.05|0
1620101400000|2021-05-04 04:10:00|277.99|275.19|278.39|275.59|278.39|275.59|277.99|275.19|0
1620101700000|2021-05-04 04:15:00|278.52|275.72|278.52|275.72|278.52|275.72|278.52|275.72|0
1620102000000|2021-05-04 04:20:00|278.39|275.59|278.25|275.45|278.39|275.59|278.25|275.45|0
1620102300000|2021-05-04 04:25:00|278.39|275.59|278.52|275.72|278.65|275.85|278.39|275.59|0
1620102600000|2021-05-04 04:30:00|278.38|275.58|277.84|275.04|278.38|275.58|277.71|274.91|0
1620102900000|2021-05-04 04:35:00|277.71|274.91|278.11|275.31|278.11|275.31|277.71|274.91|0
1620103200000|2021-05-04 04:40:00|277.98|275.18|277.97|275.17|278.11|275.31|277.97|275.17|0
1620103500000|2021-05-04 04:45:00|278.11|275.31|277.7|274.9|278.11|275.31|277.7|274.9|0
1620103800000|2021-05-04 04:50:00|277.84|275.04|277.97|275.17|277.97|275.17|277.84|275.04|0
1620104100000|2021-05-04 04:55:00|278.11|275.31|277.83|275.03|278.11|275.31|277.7|274.9|0
1620104400000|2021-05-04 05:00:00|277.7|274.9|277.7|274.9|277.97|275.17|277.43|274.63|0
1620104700000|2021-05-04 05:05:00|277.56|274.76|277.36|274.56|277.56|274.76|277.16|274.36|0
1620105000000|2021-05-04 05:10:00|277.29|274.49|277.83|275.03|278.1|275.3|277.29|274.49|0
1620105300000|2021-05-04 05:15:00|277.69|274.89|277.42|274.62|277.83|275.03|277.29|274.49|0
1620105600000|2021-05-04 05:20:00|277.56|274.76|277.56|274.76|277.69|274.89|277.29|274.49|0
1620105900000|2021-05-04 05:25:00|277.69|274.89|277.29|274.49|277.83|275.03|277.29|274.49|0
1620106200000|2021-05-04 05:30:00|277.28|274.48|277.69|274.89|277.69|274.89|277.15|274.35|0
1620106500000|2021-05-04 05:35:00|277.62|274.82|277.35|274.55|277.69|274.89|277.28|274.48|0
1620106800000|2021-05-04 05:40:00|277.42|274.62|276.34|273.54|277.42|274.62|276.2|273.4|0
1620107100000|2021-05-04 05:45:00|276.2|273.4|276.2|273.4|276.61|273.81|276.2|273.4|0
1620107400000|2021-05-04 05:50:00|276.27|273.47|276.47|273.67|276.47|273.67|276.2|273.4|0
1620107700000|2021-05-04 05:55:00|276.33|273.53|276.47|273.67|276.47|273.67|276.2|273.4|0
1620108000000|2021-05-04 06:00:00|276.6|273.8|275.93|273.13|276.74|273.94|275.79|272.99|0
1620108300000|2021-05-04 06:05:00|275.66|272.86|275.39|272.59|275.79|272.99|274.99|272.19|0
1620108600000|2021-05-04 06:10:00|275.26|272.46|275.52|272.72|275.66|272.86|275.12|272.32|0
1620108900000|2021-05-04 06:15:00|275.66|272.86|276.06|273.26|276.06|273.26|275.52|272.72|0
1620109200000|2021-05-04 06:20:00|276.13|273.33|276.19|273.39|276.33|273.53|275.92|273.12|0
1620109500000|2021-05-04 06:25:00|276.32|273.52|276.05|273.25|276.32|273.52|275.79|272.99|0
1620109800000|2021-05-04 06:30:00|275.92|273.12|276.05|273.25|276.53|273.73|275.92|273.12|0
1620110100000|2021-05-04 06:35:00|275.92|273.12|275.92|273.12|275.92|273.12|275.65|272.85|0
1620110400000|2021-05-04 06:40:00|275.78|272.98|275.78|272.98|276.32|273.52|275.78|272.98|0
1620110700000|2021-05-04 06:45:00|275.85|273.05|276.05|273.25|276.18|273.38|275.51|272.71|0
1620111000000|2021-05-04 06:50:00|275.91|273.11|275.91|273.11|276.05|273.25|275.64|272.84|0
1620111300000|2021-05-04 06:55:00|276.05|273.25|275.37|272.57|276.05|273.25|275.37|272.57|0
1620111600000|2021-05-04 07:00:00|275.51|272.71|273.39|270.59|275.51|272.71|272.99|270.19|0
1620111900000|2021-05-04 07:05:00|273.32|270.92|272.39|269.99|273.99|271.59|272.39|269.99|0
1620112200000|2021-05-04 07:10:00|272.52|270.12|271.58|269.18|272.79|270.39|271.58|269.18|0
1620112500000|2021-05-04 07:15:00|271.72|269.32|272.12|269.72|272.25|269.85|271.58|269.18|0
1620112800000|2021-05-04 07:20:00|271.98|269.58|273.72|271.32|273.72|271.32|271.98|269.58|0
1620113100000|2021-05-04 07:25:00|274.06|271.66|274.12|271.72|275.33|272.93|273.45|271.05|0
1620113400000|2021-05-04 07:30:00|274.25|271.85|275.73|273.33|275.73|273.33|274.12|271.72|0
1620113700000|2021-05-04 07:35:00|275.6|273.2|276.27|273.87|276.54|274.14|275.46|273.06|0
1620114000000|2021-05-04 07:40:00|276.54|274.14|276.54|274.14|277.48|275.08|276.47|274.07|0
1620114300000|2021-05-04 07:45:00|276.4|274|276.4|274|277.48|275.08|276.27|273.87|0
1620114600000|2021-05-04 07:50:00|276.54|274.14|275.86|273.46|276.67|274.27|275.72|273.32|0
1620114900000|2021-05-04 07:55:00|275.72|273.32|275.72|273.32|276.13|273.73|275.59|273.19|0
1620115200000|2021-05-04 08:00:00|275.86|273.46|275.72|273.32|277.21|274.81|275.32|272.92|0
1620115500000|2021-05-04 08:05:00|275.59|273.19|275.32|272.92|275.93|273.53|275.05|272.65|0
1620115800000|2021-05-04 08:10:00|275.18|272.78|275.45|273.05|275.72|273.32|274.98|272.58|0
1620116100000|2021-05-04 08:15:00|275.58|273.18|274.71|272.31|275.85|273.45|274.64|272.24|0
1620116400000|2021-05-04 08:20:00|274.77|272.37|273.3|270.9|274.91|272.51|273.16|270.76|0
1620116700000|2021-05-04 08:25:00|273.43|271.03|273.97|271.57|274.1|271.7|273.43|271.03|0
1620117000000|2021-05-04 08:30:00|273.83|271.43|274.77|272.37|274.77|272.37|273.83|271.43|0
1620117300000|2021-05-04 08:35:00|275.04|272.64|275.44|273.04|276.52|274.12|274.9|272.5|0
1620117600000|2021-05-04 08:40:00|275.51|273.11|275.57|273.17|275.98|273.58|275.17|272.77|0
1620117900000|2021-05-04 08:45:00|275.44|273.04|275.44|273.04|275.57|273.17|274.9|272.5|0
1620118200000|2021-05-04 08:50:00|275.57|273.17|275.03|272.63|275.57|273.17|274.76|272.36|0
1620118500000|2021-05-04 08:55:00|274.9|272.5|274.89|272.49|275.3|272.9|274.49|272.09|0
1620118800000|2021-05-04 09:00:00|275.03|272.63|275.7|273.3|275.7|273.3|274.76|272.36|0
1620119100000|2021-05-04 09:05:00|275.77|273.37|274.49|272.09|276.1|273.7|274.49|272.09|0
1620119400000|2021-05-04 09:10:00|274.62|272.22|275.02|272.62|275.02|272.62|274.35|271.95|0
1620119700000|2021-05-04 09:15:00|275.23|272.83|275.36|272.96|275.43|273.03|274.89|272.49|0
1620120000000|2021-05-04 09:20:00|275.43|273.03|275.16|272.76|275.56|273.16|275.02|272.62|0
1620120300000|2021-05-04 09:25:00|275.29|272.89|275.36|272.96|275.42|273.02|275.15|272.75|0
1620120600000|2021-05-04 09:30:00|275.29|272.89|274.35|271.95|275.29|272.89|273.94|271.54|0
1620120900000|2021-05-04 09:35:00|274.21|271.81|273.67|271.27|274.35|271.95|273.54|271.14|0
1620121200000|2021-05-04 09:40:00|273.54|271.14|273.54|271.14|273.94|271.54|273.14|270.74|0
1620121500000|2021-05-04 09:45:00|273.47|271.07|273.27|270.87|273.94|271.54|273.07|270.67|0
1620121800000|2021-05-04 09:50:00|273.13|270.73|272.46|270.06|273.13|270.73|272.33|269.93|0
1620122100000|2021-05-04 09:55:00|272.6|270.2|272.73|270.33|272.93|270.53|272.46|270.06|0
1620122400000|2021-05-04 10:00:00|272.6|270.2|272.59|270.19|272.86|270.46|272.33|269.93|0
1620122700000|2021-05-04 10:05:00|272.46|270.06|272.46|270.06|272.73|270.33|272.06|269.66|0
1620123000000|2021-05-04 10:10:00|272.53|270.13|272.19|269.79|272.59|270.19|272.19|269.79|0
1620123300000|2021-05-04 10:15:00|272.06|269.66|272.46|270.06|272.59|270.19|271.66|269.26|0
1620123600000|2021-05-04 10:20:00|272.59|270.19|272.99|270.59|273.26|270.86|272.32|269.92|0
1620123900000|2021-05-04 10:25:00|272.85|270.45|273.12|270.72|273.26|270.86|272.85|270.45|0
1620124200000|2021-05-04 10:30:00|272.99|270.59|272.52|270.12|273.66|271.26|272.45|270.05|0
1620124500000|2021-05-04 10:35:00|272.58|270.18|273.25|270.85|273.25|270.85|272.18|269.78|0
1620124800000|2021-05-04 10:40:00|273.38|270.98|273.92|271.52|274.05|271.65|272.98|270.58|0
1620125100000|2021-05-04 10:45:00|273.79|271.39|273.92|271.52|274.05|271.65|273.52|271.12|0
1620125400000|2021-05-04 10:50:00|273.78|271.38|273.65|271.25|274.05|271.65|273.11|270.71|0
1620125700000|2021-05-04 10:55:00|273.51|271.11|272.84|270.44|273.51|271.11|272.44|270.04|0
1620126000000|2021-05-04 11:00:00|272.98|270.58|272.04|269.64|273.11|270.71|272.04|269.64|0
1620126300000|2021-05-04 11:05:00|272.17|269.77|272.71|270.31|272.71|270.31|272.17|269.77|0
1620126600000|2021-05-04 11:10:00|272.57|270.17|272.84|270.44|272.97|270.57|272.44|270.04|0
1620126900000|2021-05-04 11:15:00|272.7|270.3|273.1|270.7|273.1|270.7|272.3|269.9|0
1620127200000|2021-05-04 11:20:00|272.97|270.57|273.24|270.84|273.37|270.97|272.57|270.17|0
1620127500000|2021-05-04 11:25:00|273.1|270.7|272.7|270.3|273.1|270.7|272.57|270.17|0
1620127800000|2021-05-04 11:30:00|272.83|270.43|274.57|272.17|274.57|272.17|272.83|270.43|0
1620128100000|2021-05-04 11:35:00|274.44|272.04|276.86|274.46|277|274.6|274.44|272.04|0
1620128400000|2021-05-04 11:40:00|277|274.6|282.06|279.66|283.67|281.27|277|274.6|0
1620128700000|2021-05-04 11:45:00|282.27|279.87|283.97|281.57|285.2|282.8|282.27|279.87|0
1620129000000|2021-05-04 11:50:00|284.1|281.7|279.2|276.8|284.24|281.84|278.93|276.53|0
1620129300000|2021-05-04 11:55:00|279.27|276.87|280.35|277.95|280.49|278.09|279.13|276.73|0
1620129600000|2021-05-04 12:00:00|280.49|278.09|280.49|278.09|281.44|279.04|280.21|277.81|0
1620129900000|2021-05-04 12:05:00|280.62|278.22|281.85|279.45|281.98|279.58|280.62|278.22|0
1620130200000|2021-05-04 12:10:00|281.98|279.58|283.97|281.57|284.17|281.77|281.71|279.31|0
1620130500000|2021-05-04 12:15:00|284.25|281.85|284.24|281.84|285.34|282.94|283.63|281.23|0
1620130800000|2021-05-04 12:20:00|284.11|281.71|285.61|283.21|285.75|283.35|284.11|281.71|0
1620131100000|2021-05-04 12:25:00|285.48|283.08|285.89|283.49|287.4|285|285.14|282.74|0
1620131400000|2021-05-04 12:30:00|286.16|283.76|283.56|281.16|286.3|283.9|283.56|281.16|0
1620131700000|2021-05-04 12:35:00|283.42|281.02|284.1|281.7|284.51|282.11|283.42|281.02|0
1620132000000|2021-05-04 12:40:00|284.24|281.84|284.65|282.25|285.2|282.8|284.24|281.84|0
1620132300000|2021-05-04 12:45:00|284.92|282.52|284.78|282.38|285.61|283.21|284.51|282.11|0
1620132600000|2021-05-04 12:50:00|284.92|282.52|284.23|281.83|285.74|283.34|283.69|281.29|0
1620132900000|2021-05-04 12:55:00|284.37|281.97|284.23|281.83|284.37|281.97|283.68|281.28|0
1620133200000|2021-05-04 13:00:00|283.96|281.56|284.5|282.1|285.19|282.79|283.82|281.42|0
1620133500000|2021-05-04 13:05:00|284.37|281.97|285.46|283.06|286.29|283.89|284.09|281.69|0
1620133800000|2021-05-04 13:10:00|285.74|283.34|283.7|281.3|285.87|283.47|283.7|281.3|0
1620134100000|2021-05-04 13:15:00|283.69|281.29|284.65|282.25|284.79|282.39|283.56|281.16|0
1620134400000|2021-05-04 13:20:00|284.73|282.33|284.38|281.98|284.79|282.39|283.97|281.57|0
1620134700000|2021-05-04 13:25:00|284.31|281.91|282.46|280.06|284.38|281.98|282.46|280.06|0
1620135000000|2021-05-04 13:30:00|282.59|280.19|281.36|278.96|284.24|281.84|279.73|277.33|0
1620135300000|2021-05-04 13:35:00|282.05|279.65|283.96|281.56|283.96|281.56|281.5|279.1|0
1620135600000|2021-05-04 13:40:00|283.69|281.29|288.65|286.25|288.65|286.25|283.69|281.29|0
1620135900000|2021-05-04 13:45:00|288.93|286.53|291.71|289.31|292.97|290.57|288.79|286.39|0
1620136200000|2021-05-04 13:50:00|291.57|289.17|295.64|293.24|296.8|294.4|291.1|288.7|0
1620136500000|2021-05-04 13:55:00|295.22|292.82|297.6|295.2|298.3|295.9|294.94|292.54|0
1620136800000|2021-05-04 14:00:00|297.74|295.34|299.7|297.3|301.54|299.14|297.74|295.34|0
1620137100000|2021-05-04 14:05:00|299.98|297.58|298.17|295.77|302.39|299.99|297.48|295.08|0
1620137400000|2021-05-04 14:10:00|298.31|295.91|298.31|295.91|301.54|299.14|298.17|295.77|0
1620137700000|2021-05-04 14:15:00|298.59|296.19|296.22|293.82|302.39|299.99|296.22|293.82|0
1620138000000|2021-05-04 14:20:00|296.5|294.1|297.75|295.35|298.17|295.77|296.5|294.1|0
1620138300000|2021-05-04 14:25:00|298.17|295.77|296.49|294.09|298.17|295.77|295.1|292.7|0
1620138600000|2021-05-04 14:30:00|296.63|294.23|300.62|298.22|300.97|298.57|296.63|294.23|0
1620138900000|2021-05-04 14:35:00|300.55|298.15|296.21|293.81|300.69|298.29|296.07|293.67|0
1620139200000|2021-05-04 14:40:00|295.93|293.53|298.72|296.32|298.86|296.46|295.65|293.25|0
1620139500000|2021-05-04 14:45:00|298.86|296.46|300.4|298|301.39|298.99|297.88|295.48|0
1620139800000|2021-05-04 14:50:00|300.55|298.15|300.68|298.28|302.24|299.84|300.55|298.15|0
1620140100000|2021-05-04 14:55:00|300.82|298.42|302.37|299.97|302.52|300.12|299.14|296.74|0
1620140400000|2021-05-04 15:00:00|302.52|300.12|301.67|299.27|304.35|301.95|299.84|297.44|0
1620140700000|2021-05-04 15:05:00|301.53|299.13|300.96|298.56|304.78|302.38|300.54|298.14|0
1620141000000|2021-05-04 15:10:00|301.1|298.7|307.91|305.51|307.91|305.51|300.68|298.28|0
1620141300000|2021-05-04 15:15:00|308.05|305.65|307.76|305.36|309.63|307.23|307.34|304.94|0
1620141600000|2021-05-04 15:20:00|307.91|305.51|309.6|307.2|309.77|307.37|304.5|302.1|0
1620141900000|2021-05-04 15:25:00|309.88|307.48|305.47|303.07|310.45|308.05|305.47|303.07|0
1620142200000|2021-05-04 15:30:00|305.61|303.21|305.7|303.3|306.41|304.01|300.74|298.34|0
1620142500000|2021-05-04 15:35:00|305.84|303.44|304.99|302.59|306.41|304.01|303.86|301.46|0
1620142800000|2021-05-04 15:40:00|305.13|302.73|306.4|304|307.54|305.14|305.13|302.73|0
1620143100000|2021-05-04 15:45:00|306.19|303.79|307.68|305.28|308.68|306.28|305.98|303.58|0
1620143400000|2021-05-04 15:50:00|308.11|305.71|310.54|308.14|311.11|308.71|308.11|305.71|0
1620143700000|2021-05-04 15:55:00|310.39|307.99|309.82|307.42|312.4|310|309.53|307.13|0
1620144000000|2021-05-04 16:00:00|310.25|307.85|306.82|304.42|310.68|308.28|306.4|304|0
1620144300000|2021-05-04 16:05:00|306.96|304.56|305.4|303|307.82|305.42|304.69|302.29|0
1620144600000|2021-05-04 16:10:00|305.54|303.14|302.86|300.46|305.54|303.14|302.15|299.75|0
1620144900000|2021-05-04 16:15:00|302.71|300.31|301.43|299.03|303.98|301.58|301.29|298.89|0
1620145200000|2021-05-04 16:20:00|301.29|298.89|302.85|300.45|302.85|300.45|300.73|298.33|0
1620145500000|2021-05-04 16:25:00|302.7|300.3|301.01|298.61|302.99|300.59|301.01|298.61|0
1620145800000|2021-05-04 16:30:00|301.15|298.75|303.55|301.15|304.12|301.72|301.15|298.75|0
1620146100000|2021-05-04 16:35:00|303.41|301.01|303.41|301.01|303.97|301.57|301.85|299.45|0
1620146400000|2021-05-04 16:40:00|303.55|301.15|304.97|302.57|305.25|302.85|303.55|301.15|0
1620146700000|2021-05-04 16:45:00|304.68|302.28|304.68|302.28|305.82|303.42|303.97|301.57|0
1620147000000|2021-05-04 16:50:00|304.82|302.42|303.97|301.57|304.82|302.42|302.84|300.44|0
1620147300000|2021-05-04 16:55:00|304.25|301.85|304.82|302.42|304.96|302.56|303.4|301|0
1620147600000|2021-05-04 17:00:00|305.1|302.7|301.84|299.44|305.81|303.41|301.56|299.16|0
1620147900000|2021-05-04 17:05:00|301.98|299.58|301.84|299.44|304.11|301.71|301.28|298.88|0
1620148200000|2021-05-04 17:10:00|301.77|299.37|300.15|297.75|302.55|300.15|300.15|297.75|0
1620148500000|2021-05-04 17:15:00|300.29|297.89|300.99|298.59|301.56|299.16|299.44|297.04|0
1620148800000|2021-05-04 17:20:00|300.85|298.45|300.29|297.89|301.27|298.87|299.44|297.04|0
1620149100000|2021-05-04 17:25:00|300.43|298.03|299.72|297.32|300.57|298.17|298.46|296.06|0
1620149400000|2021-05-04 17:30:00|299.86|297.46|297.74|295.34|300.56|298.16|297.6|295.2|0
1620149700000|2021-05-04 17:35:00|297.6|295.2|297.73|295.33|298.16|295.76|296.89|294.49|0
1620150000000|2021-05-04 17:40:00|297.59|295.19|299.14|296.74|299.7|297.3|297.59|295.19|0
1620150300000|2021-05-04 17:45:00|299.42|297.02|299.56|297.16|301.12|298.72|298.29|295.89|0
1620150600000|2021-05-04 17:50:00|299.7|297.3|300.83|298.43|301.26|298.86|299.56|297.16|0
1620150900000|2021-05-04 17:55:00|300.97|298.57|299.42|297.02|301.26|298.86|298.85|296.45|0
1620151200000|2021-05-04 18:00:00|299.56|297.16|299.27|296.87|301.11|298.71|299.27|296.87|0
1620151500000|2021-05-04 18:05:00|299.13|296.73|298.29|295.89|299.84|297.44|297.73|295.33|0
1620151800000|2021-05-04 18:10:00|298.01|295.61|295.76|293.36|299.13|296.73|295.34|292.94|0
1620152100000|2021-05-04 18:15:00|295.2|292.8|296.74|294.34|297.16|294.76|295.2|292.8|0
1620152400000|2021-05-04 18:20:00|296.88|294.48|297.86|295.46|298.42|296.02|296.32|293.92|0
1620152700000|2021-05-04 18:25:00|297.72|295.32|298.28|295.88|299.41|297.01|297.44|295.04|0
1620153000000|2021-05-04 18:30:00|298.14|295.74|297.15|294.75|298.56|296.16|296.73|294.33|0
1620153300000|2021-05-04 18:35:00|297.01|294.61|297.01|294.61|297.29|294.89|296.31|293.91|0
1620153600000|2021-05-04 18:40:00|296.87|294.47|296.03|293.63|297.85|295.45|295.75|293.35|0
1620153900000|2021-05-04 18:45:00|296.17|293.77|295.19|292.79|296.17|293.77|294.77|292.37|0
1620154200000|2021-05-04 18:50:00|295.05|292.65|295.61|293.21|295.61|293.21|294.49|292.09|0
1620154500000|2021-05-04 18:55:00|295.47|293.07|296.2|293.8|296.4|294|293.84|291.44|0
1620154800000|2021-05-04 19:00:00|296.06|293.66|295.5|293.1|298.44|296.04|294.8|292.4|0
1620155100000|2021-05-04 19:05:00|295.63|293.23|297.74|295.34|298.72|296.32|295.49|293.09|0
1620155400000|2021-05-04 19:10:00|297.6|295.2|298.3|295.9|298.58|296.18|296.19|293.79|0
1620155700000|2021-05-04 19:15:00|298.58|296.18|297.87|295.47|298.72|296.32|297.03|294.63|0
1620156000000|2021-05-04 19:20:00|297.73|295.33|298.58|296.18|298.72|296.32|297.24|294.84|0
1620156300000|2021-05-04 19:25:00|298.72|296.32|297.17|294.77|299.42|297.02|296.89|294.49|0
1620156600000|2021-05-04 19:30:00|297.31|294.91|296.71|294.31|299.65|297.25|296.71|294.31|0
1620156900000|2021-05-04 19:35:00|296.57|294.17|295.81|293.41|296.99|294.59|294.9|292.5|0
1620157200000|2021-05-04 19:40:00|295.74|293.34|298.38|295.98|298.53|296.13|295.74|293.34|0
1620157500000|2021-05-04 19:45:00|298.52|296.12|298.1|295.7|299.36|296.96|297.55|295.15|0
1620157800000|2021-05-04 19:50:00|296.99|294.59|295.31|292.91|296.99|294.59|294.2|291.8|0
1620158100000|2021-05-04 19:55:00|295.17|292.77|289.79|287.39|295.31|292.91|289.79|287.39|0
1620158400000|2021-05-04 20:00:00|289.51|287.11|289.37|286.97|291.3|288.9|289.37|286.97|0
1620158700000|2021-05-04 20:05:00|289.23|286.83|290.88|288.48|290.88|288.48|289.23|286.83|0
1620159000000|2021-05-04 20:10:00|291.02|288.62|290.81|288.41|291.02|288.62|290.33|287.93|0
1620159300000|2021-05-04 20:15:00|290.91|288.11|291.07|288.27|291.07|288.27|290.87|288.07|0
1620159600000|2021-05-04 20:20:00|291.01|288.21|290.82|288.02|291.02|288.22|290.82|288.02|0
1620159900000|2021-05-04 20:25:00|290.81|288.01|290.7|287.9|290.81|288.01|290.66|287.86|0
1620160200000|2021-05-04 20:30:00|290.87|288.07|290.73|287.93|291.84|289.04|290.32|287.52|0
1620160500000|2021-05-04 20:35:00|290.59|287.79|290.31|287.51|290.87|288.07|290.31|287.51|0
1620160800000|2021-05-04 20:40:00|290.18|287.38|290.31|287.51|290.45|287.65|290.04|287.24|0
1620161100000|2021-05-04 20:45:00|290.45|287.65|290.31|287.51|290.45|287.65|290.18|287.38|0
1620161400000|2021-05-04 20:50:00|290.45|287.65|290.03|287.23|290.45|287.65|290.03|287.23|0
1620161700000|2021-05-04 20:55:00|289.9|287.1|289.62|286.82|290.17|287.37|289.62|286.82|0
1620162000000|2021-05-04 21:00:00|289.64|286.84|289.56|286.76|289.7|286.9|289.3|286.5|0
1620162300000|2021-05-04 21:05:00|289.6|286.8|289.56|286.76|289.62|286.82|289.48|286.68|0
1620162600000|2021-05-04 21:10:00|289.58|286.78|289.64|286.84|289.64|286.84|289.56|286.76|0
1620162900000|2021-05-04 21:15:00|289.62|286.82|289.64|286.84|289.64|286.84|289.56|286.76|0
1620163200000|2021-05-04 21:20:00|289.63|286.83|289.68|286.88|289.68|286.88|289.6|286.8|0
1620163500000|2021-05-04 21:25:00|289.66|286.86|289.68|286.88|289.68|286.88|289.62|286.82|0
1620163800000|2021-05-04 21:30:00|289.58|286.78|289.57|286.77|289.58|286.78|289.43|286.63|0
1620164100000|2021-05-04 21:35:00|289.59|286.79|289.11|286.31|289.63|286.83|289.11|286.31|0
1620164400000|2021-05-04 21:40:00|289.05|286.25|289.33|286.53|289.67|286.87|289.05|286.25|0
1620164700000|2021-05-04 21:45:00|289.31|286.51|289.22|286.42|289.31|286.51|289.19|286.39|0
1620165000000|2021-05-04 21:50:00|289.25|286.45|289.24|286.44|289.34|286.54|289.15|286.35|0
1620165300000|2021-05-04 21:55:00|289.21|286.41|289.19|286.39|289.45|286.65|289.15|286.35|0
1620165600000|2021-05-04 22:00:00|289.46|286.66|290.08|287.28|290.49|287.69|288.84|286.04|0
1620165900000|2021-05-04 22:05:00|290.15|287.35|290.63|287.83|291.18|288.38|290.01|287.21|0
1620166200000|2021-05-04 22:10:00|290.35|287.55|290.49|287.69|290.63|287.83|290.21|287.41|0
1620166500000|2021-05-04 22:15:00|290.62|287.82|290.07|287.27|290.62|287.82|289.93|287.13|0
1620166800000|2021-05-04 22:20:00|289.93|287.13|290.48|287.68|290.48|287.68|289.93|287.13|0
1620167100000|2021-05-04 22:25:00|290.35|287.55|290.34|287.54|290.62|287.82|290.34|287.54|0
1620167400000|2021-05-04 22:30:00|290.48|287.68|290.89|288.09|290.89|288.09|290.34|287.54|0
1620167700000|2021-05-04 22:35:00|290.76|287.96|290.34|287.54|291.17|288.37|290.34|287.54|0
1620168000000|2021-05-04 22:40:00|290.48|287.68|289.51|286.71|290.62|287.82|289.37|286.57|0
1620168300000|2021-05-04 22:45:00|289.37|286.57|289.79|286.99|289.79|286.99|289.24|286.44|0
1620168600000|2021-05-04 22:50:00|289.65|286.85|289.51|286.71|289.92|287.12|289.51|286.71|0
1620168900000|2021-05-04 22:55:00|289.37|286.57|289.92|287.12|290.2|287.4|289.37|286.57|0
1620169200000|2021-05-04 23:00:00|289.78|286.98|290.47|287.67|290.47|287.67|289.64|286.84|0
1620169500000|2021-05-04 23:05:00|290.33|287.53|289.64|286.84|290.33|287.53|289.64|286.84|0
1620169800000|2021-05-04 23:10:00|289.92|287.12|289.78|286.98|290.05|287.25|289.36|286.56|0
1620170100000|2021-05-04 23:15:00|289.64|286.84|289.91|287.11|290.05|287.25|289.5|286.7|0
1620170400000|2021-05-04 23:20:00|290.05|287.25|289.77|286.97|290.05|287.25|289.64|286.84|0
1620170700000|2021-05-04 23:25:00|289.91|287.11|290.46|287.66|290.46|287.66|289.91|287.11|0
1620171000000|2021-05-04 23:30:00|290.32|287.52|290.05|287.25|290.32|287.52|289.91|287.11|0
1620171300000|2021-05-04 23:35:00|290.18|287.38|290.32|287.52|290.46|287.66|290.18|287.38|0
1620171600000|2021-05-04 23:40:00|290.46|287.66|289.77|286.97|290.46|287.66|289.63|286.83|0
1620171900000|2021-05-04 23:45:00|289.63|286.83|289.77|286.97|289.9|287.1|289.63|286.83|0
1620172200000|2021-05-04 23:50:00|289.9|287.1|289.76|286.96|289.9|287.1|289.35|286.55|0
1620172500000|2021-05-04 23:55:00|289.63|286.83|288.8|286|289.63|286.83|288.8|286|0
1620172800000|2021-05-05 00:00:00|288.66|285.86|287.84|285.04|289.07|286.27|287.5|284.7|0
1620173100000|2021-05-05 00:05:00|287.7|284.9|288.38|285.58|288.38|285.58|287.56|284.76|0
1620173400000|2021-05-05 00:10:00|288.25|285.45|287.56|284.76|288.25|285.45|287.42|284.62|0
1620173700000|2021-05-05 00:15:00|287.42|284.62|286.87|284.07|287.56|284.76|286.74|283.94|0
1620174000000|2021-05-05 00:20:00|287.01|284.21|287.01|284.21|287.28|284.48|286.87|284.07|0
1620174300000|2021-05-05 00:25:00|286.87|284.07|286.87|284.07|287.01|284.21|286.6|283.8|0
1620174600000|2021-05-05 00:30:00|286.73|283.93|286.46|283.66|286.87|284.07|286.46|283.66|0
1620174900000|2021-05-05 00:35:00|286.19|283.39|286.19|283.39|286.32|283.52|285.78|282.98|0
1620175200000|2021-05-05 00:40:00|286.32|283.52|286.18|283.38|286.87|284.07|286.18|283.38|0
1620175500000|2021-05-05 00:45:00|286.05|283.25|285.77|282.97|286.05|283.25|285.77|282.97|0
1620175800000|2021-05-05 00:50:00|285.64|282.84|284.68|281.88|285.77|282.97|284.68|281.88|0
1620176100000|2021-05-05 00:55:00|284.55|281.75|285.09|282.29|285.09|282.29|284.41|281.61|0
1620176400000|2021-05-05 01:00:00|284.95|282.15|285.22|282.42|285.36|282.56|284.68|281.88|0
1620176700000|2021-05-05 01:05:00|285.29|282.49|285.08|282.28|285.36|282.56|284.95|282.15|0
1620177000000|2021-05-05 01:10:00|285.02|282.22|284.95|282.15|285.22|282.42|284.81|282.01|0
1620177300000|2021-05-05 01:15:00|284.81|282.01|284.81|282.01|285.22|282.42|284.81|282.01|0
1620177600000|2021-05-05 01:20:00|284.94|282.14|284.81|282.01|285.08|282.28|284.81|282.01|0
1620177900000|2021-05-05 01:25:00|284.67|281.87|284.94|282.14|285.08|282.28|284.67|281.87|0
1620178200000|2021-05-05 01:30:00|285.01|282.21|285.21|282.41|285.49|282.69|285.01|282.21|0
1620178500000|2021-05-05 01:35:00|285.35|282.55|285.62|282.82|285.76|282.96|284.94|282.14|0
1620178800000|2021-05-05 01:40:00|285.48|282.68|284.53|281.73|285.62|282.82|284.53|281.73|0
1620179100000|2021-05-05 01:45:00|284.39|281.59|284.39|281.59|284.39|281.59|283.85|281.05|0
1620179400000|2021-05-05 01:50:00|284.25|281.45|282.22|279.42|284.25|281.45|282.09|279.29|0
1620179700000|2021-05-05 01:55:00|282.16|279.36|282.15|279.35|282.22|279.42|281.81|279.01|0
1620180000000|2021-05-05 02:00:00|282.22|279.42|282.35|279.55|282.49|279.69|281.81|279.01|0
1620180300000|2021-05-05 02:05:00|282.49|279.69|282.62|279.82|282.62|279.82|282.22|279.42|0
1620180600000|2021-05-05 02:10:00|282.49|279.69|282.35|279.55|282.62|279.82|282.35|279.55|0
1620180900000|2021-05-05 02:15:00|282.28|279.48|282.48|279.68|282.62|279.82|281.94|279.14|0
1620181200000|2021-05-05 02:20:00|282.42|279.62|282.89|280.09|283.02|280.22|282.42|279.62|0
1620181500000|2021-05-05 02:25:00|282.82|280.02|283.43|280.63|283.43|280.63|282.75|279.95|0
1620181800000|2021-05-05 02:30:00|283.29|280.49|283.02|280.22|283.43|280.63|282.75|279.95|0
1620182100000|2021-05-05 02:35:00|283.09|280.29|283.29|280.49|283.42|280.62|282.88|280.08|0
1620182400000|2021-05-05 02:40:00|283.42|280.62|283.69|280.89|283.69|280.89|283.02|280.22|0
1620182700000|2021-05-05 02:45:00|283.63|280.83|283.56|280.76|283.69|280.89|283.36|280.56|0
1620183000000|2021-05-05 02:50:00|283.42|280.62|282.47|279.67|283.42|280.62|282.34|279.54|0
1620183300000|2021-05-05 02:55:00|282.54|279.74|282.6|279.8|282.88|280.08|282.47|279.67|0
1620183600000|2021-05-05 03:00:00|282.74|279.94|282.87|280.07|283.01|280.21|282.47|279.67|0
1620183900000|2021-05-05 03:05:00|282.94|280.14|282.87|280.07|283.14|280.34|282.47|279.67|0
1620184200000|2021-05-05 03:10:00|282.94|280.14|282.87|280.07|282.94|280.14|282.6|279.8|0
1620184500000|2021-05-05 03:15:00|282.73|279.93|282.87|280.07|283|280.2|282.73|279.93|0
1620184800000|2021-05-05 03:20:00|282.73|279.93|282.6|279.8|283|280.2|282.6|279.8|0
1620185100000|2021-05-05 03:25:00|282.59|279.79|282.59|279.79|282.59|279.79|282.32|279.52|0
1620185400000|2021-05-05 03:30:00|282.46|279.66|282.59|279.79|282.59|279.79|282.32|279.52|0
1620185700000|2021-05-05 03:35:00|282.53|279.73|281.54|278.74|282.53|279.73|281.54|278.74|0
1620186000000|2021-05-05 03:40:00|281.4|278.6|281.67|278.87|281.67|278.87|281.4|278.6|0
1620186300000|2021-05-05 03:45:00|281.74|278.94|281.8|279|281.8|279|281.53|278.73|0
1620186600000|2021-05-05 03:50:00|281.94|279.14|282.07|279.27|282.07|279.27|281.8|279|0
1620186900000|2021-05-05 03:55:00|281.94|279.14|282.07|279.27|282.34|279.54|281.93|279.13|0
1620187200000|2021-05-05 04:00:00|282.14|279.34|282.47|279.67|282.61|279.81|281.93|279.13|0
1620187500000|2021-05-05 04:05:00|282.61|279.81|282.2|279.4|282.61|279.81|282.2|279.4|0
1620187800000|2021-05-05 04:10:00|282.34|279.54|282.2|279.4|282.34|279.54|282.06|279.26|0
1620188100000|2021-05-05 04:15:00|282.34|279.54|282.33|279.53|282.34|279.54|282.2|279.4|0
1620188400000|2021-05-05 04:20:00|282.47|279.67|282.47|279.67|282.6|279.8|282.47|279.67|0
1620188700000|2021-05-05 04:25:00|282.33|279.53|282.33|279.53|282.47|279.67|282.19|279.39|0
1620189000000|2021-05-05 04:30:00|282.19|279.39|282.06|279.26|282.33|279.53|281.92|279.12|0
1620189300000|2021-05-05 04:35:00|281.92|279.12|282.19|279.39|282.19|279.39|281.92|279.12|0
1620189600000|2021-05-05 04:40:00|282.06|279.26|282.05|279.25|282.19|279.39|281.92|279.12|0
1620189900000|2021-05-05 04:45:00|281.92|279.12|282.46|279.66|282.46|279.66|281.78|278.98|0
1620190200000|2021-05-05 04:50:00|282.59|279.79|282.05|279.25|282.59|279.79|282.05|279.25|0
1620190500000|2021-05-05 04:55:00|282.19|279.39|282.05|279.25|282.19|279.39|282.05|279.25|0
1620190800000|2021-05-05 05:00:00|281.98|279.18|282.32|279.52|282.32|279.52|281.78|278.98|0
1620191100000|2021-05-05 05:05:00|282.45|279.65|283.67|280.87|283.67|280.87|282.45|279.65|0
1620191400000|2021-05-05 05:10:00|283.54|280.74|284.49|281.69|284.76|281.96|283.27|280.47|0
1620191700000|2021-05-05 05:15:00|284.63|281.83|285.85|283.05|285.85|283.05|284.49|281.69|0
1620192000000|2021-05-05 05:20:00|285.72|282.92|286.4|283.6|286.67|283.87|285.72|282.92|0
1620192300000|2021-05-05 05:25:00|286.53|283.73|286.12|283.32|286.81|284.01|285.99|283.19|0
1620192600000|2021-05-05 05:30:00|285.99|283.19|285.57|282.77|286.4|283.6|285.44|282.64|0
1620192900000|2021-05-05 05:35:00|285.44|282.64|285.44|282.64|285.57|282.77|285.3|282.5|0
1620193200000|2021-05-05 05:40:00|285.3|282.5|285.3|282.5|285.84|283.04|285.16|282.36|0
1620193500000|2021-05-05 05:45:00|285.43|282.63|285.16|282.36|285.43|282.63|285.16|282.36|0
1620193800000|2021-05-05 05:50:00|285.3|282.5|285.02|282.22|285.3|282.5|284.75|281.95|0
1620194100000|2021-05-05 05:55:00|285.16|282.36|284.07|281.27|285.16|282.36|283.93|281.13|0
1620194400000|2021-05-05 06:00:00|283.93|281.13|283.25|280.45|283.93|281.13|282.71|279.91|0
1620194700000|2021-05-05 06:05:00|283.11|280.31|283.52|280.72|283.65|280.85|282.84|280.04|0
1620195000000|2021-05-05 06:10:00|283.59|280.79|284.2|281.4|284.2|281.4|283.25|280.45|0
1620195300000|2021-05-05 06:15:00|284.33|281.53|285.01|282.21|285.01|282.21|284.19|281.39|0
1620195600000|2021-05-05 06:20:00|285.15|282.35|284.74|281.94|285.29|282.49|284.74|281.94|0
1620195900000|2021-05-05 06:25:00|284.67|281.87|285.55|282.75|285.56|282.76|284.4|281.6|0
1620196200000|2021-05-05 06:30:00|285.69|282.89|284.73|281.93|286.1|283.3|284.6|281.8|0
1620196500000|2021-05-05 06:35:00|284.87|282.07|284.73|281.93|285.14|282.34|284.6|281.8|0
1620196800000|2021-05-05 06:40:00|284.6|281.8|284.46|281.66|285.08|282.28|284.19|281.39|0
1620197100000|2021-05-05 06:45:00|284.32|281.52|285|282.2|285.41|282.61|283.91|281.11|0
1620197400000|2021-05-05 06:50:00|285.14|282.34|284.73|281.93|285.14|282.34|284.59|281.79|0
1620197700000|2021-05-05 06:55:00|284.86|282.06|285.34|282.54|285.95|283.15|284.32|281.52|0
1620198000000|2021-05-05 07:00:00|285.27|282.47|285.27|282.47|285.54|282.74|284.18|281.38|0
1620198300000|2021-05-05 07:05:00|284.66|282.26|284.11|281.71|285.75|283.35|284.11|281.71|0
1620198600000|2021-05-05 07:10:00|284.18|281.78|282.91|280.51|286.86|284.46|282.5|280.1|0
1620198900000|2021-05-05 07:15:00|282.97|280.57|283.79|281.39|284.06|281.66|282.43|280.03|0
1620199200000|2021-05-05 07:20:00|283.93|281.53|282.29|279.89|284.06|281.66|282.15|279.75|0
1620199500000|2021-05-05 07:25:00|282.43|280.03|282.43|280.03|282.83|280.43|281.75|279.35|0
1620199800000|2021-05-05 07:30:00|282.42|280.02|281.2|278.8|282.42|280.02|280.93|278.53|0
1620200100000|2021-05-05 07:35:00|281.07|278.67|280.93|278.53|281.61|279.21|280.79|278.39|0
1620200400000|2021-05-05 07:40:00|280.86|278.46|281.2|278.8|281.2|278.8|280.66|278.26|0
1620200700000|2021-05-05 07:45:00|281.06|278.66|280.99|278.59|281.47|279.07|280.79|278.39|0
1620201000000|2021-05-05 07:50:00|280.92|278.52|280.25|277.85|280.92|278.52|279.84|277.44|0
1620201300000|2021-05-05 07:55:00|280.38|277.98|281.06|278.66|281.19|278.79|279.97|277.57|0
1620201600000|2021-05-05 08:00:00|280.92|278.52|281.87|279.47|282.01|279.61|280.24|277.84|0
1620201900000|2021-05-05 08:05:00|282.01|279.61|281.87|279.47|282.14|279.74|281.46|279.06|0
1620202200000|2021-05-05 08:10:00|281.73|279.33|281.59|279.19|281.73|279.33|280.78|278.38|0
1620202500000|2021-05-05 08:15:00|281.46|279.06|280.91|278.51|281.46|279.06|280.64|278.24|0
1620202800000|2021-05-05 08:20:00|280.78|278.38|280.24|277.84|280.78|278.38|280.1|277.7|0
1620203100000|2021-05-05 08:25:00|280.1|277.7|279.02|276.62|280.1|277.7|278.88|276.48|0
1620203400000|2021-05-05 08:30:00|279.15|276.75|278.48|276.08|279.15|276.75|278.34|275.94|0
1620203700000|2021-05-05 08:35:00|278.55|276.15|279.98|277.58|279.98|277.58|278.55|276.15|0
1620204000000|2021-05-05 08:40:00|280.05|277.65|281.19|278.79|281.33|278.93|280.05|277.65|0
1620204300000|2021-05-05 08:45:00|281.06|278.66|280.51|278.11|281.06|278.66|280.38|277.98|0
1620204600000|2021-05-05 08:50:00|280.45|278.05|280.78|278.38|280.92|278.52|280.24|277.84|0
1620204900000|2021-05-05 08:55:00|280.65|278.25|281.05|278.65|281.05|278.65|280.38|277.98|0
1620205200000|2021-05-05 09:00:00|281.12|278.72|280.51|278.11|281.12|278.72|280.51|278.11|0
1620205500000|2021-05-05 09:05:00|280.58|278.18|280.37|277.97|280.78|278.38|280.24|277.84|0
1620205800000|2021-05-05 09:10:00|280.31|277.91|280.37|277.97|280.78|278.38|280.24|277.84|0
1620206100000|2021-05-05 09:15:00|280.23|277.83|279.69|277.29|280.23|277.83|279.43|277.03|0
1620206400000|2021-05-05 09:20:00|279.63|277.23|279.29|276.89|279.69|277.29|279.29|276.89|0
1620206700000|2021-05-05 09:25:00|279.15|276.75|280.36|277.96|280.5|278.1|279.15|276.75|0
1620207000000|2021-05-05 09:30:00|280.1|277.7|279.69|277.29|280.23|277.83|279.69|277.29|0
1620207300000|2021-05-05 09:35:00|279.82|277.42|279.16|276.76|279.96|277.56|278.66|276.26|0
1620207600000|2021-05-05 09:40:00|279.02|276.62|279.33|276.93|279.6|277.2|278.66|276.26|0
1620207900000|2021-05-05 09:45:00|279.27|276.87|279.47|277.07|279.47|277.07|279.06|276.66|0
1620208200000|2021-05-05 09:50:00|279.33|276.93|279.06|276.66|279.33|276.93|279.06|276.66|0
1620208500000|2021-05-05 09:55:00|278.92|276.52|279.19|276.79|279.33|276.93|278.65|276.25|0
1620208800000|2021-05-05 10:00:00|279.33|276.93|279.46|277.06|279.46|277.06|278.79|276.39|0
1620209100000|2021-05-05 10:05:00|279.6|277.2|279.46|277.06|279.6|277.2|278.92|276.52|0
1620209400000|2021-05-05 10:10:00|279.59|277.19|279.46|277.06|279.73|277.33|279.46|277.06|0
1620209700000|2021-05-05 10:15:00|279.32|276.92|279.18|276.78|279.59|277.19|279.18|276.78|0
1620210000000|2021-05-05 10:20:00|279.05|276.65|278.24|275.84|279.05|276.65|278.24|275.84|0
1620210300000|2021-05-05 10:25:00|278.31|275.91|278.51|276.11|278.78|276.38|278.24|275.84|0
1620210600000|2021-05-05 10:30:00|278.37|275.97|278.1|275.7|278.51|276.11|277.97|275.57|0
1620210900000|2021-05-05 10:35:00|277.97|275.57|277.83|275.43|278.23|275.83|277.29|274.89|0
1620211200000|2021-05-05 10:40:00|277.69|275.29|279.18|276.78|279.18|276.78|277.69|275.29|0
1620211500000|2021-05-05 10:45:00|279.11|276.71|278.9|276.5|279.18|276.78|278.77|276.37|0
1620211800000|2021-05-05 10:50:00|278.77|276.37|278.77|276.37|279.31|276.91|278.63|276.23|0
1620212100000|2021-05-05 10:55:00|278.63|276.23|279.17|276.77|279.31|276.91|278.5|276.1|0
1620212400000|2021-05-05 11:00:00|279.04|276.64|279.71|277.31|279.85|277.45|278.9|276.5|0
1620212700000|2021-05-05 11:05:00|279.58|277.18|280.39|277.99|280.79|278.39|279.57|277.17|0
1620213000000|2021-05-05 11:10:00|280.52|278.12|280.52|278.12|280.66|278.26|280.38|277.98|0
1620213300000|2021-05-05 11:15:00|280.66|278.26|280.65|278.25|280.79|278.39|280.52|278.12|0
1620213600000|2021-05-05 11:20:00|280.79|278.39|280.52|278.12|281.06|278.66|280.52|278.12|0
1620213900000|2021-05-05 11:25:00|280.45|278.05|279.03|276.63|280.52|278.12|279.03|276.63|0
1620214200000|2021-05-05 11:30:00|279.16|276.76|278.48|276.08|279.43|277.03|278.48|276.08|0
1620214500000|2021-05-05 11:35:00|278.62|276.22|278.62|276.22|278.89|276.49|278.48|276.08|0
1620214800000|2021-05-05 11:40:00|278.75|276.35|279.02|276.62|279.02|276.62|278.15|275.75|0
1620215100000|2021-05-05 11:45:00|278.96|276.56|279.56|277.16|279.56|277.16|278.75|276.35|0
1620215400000|2021-05-05 11:50:00|279.49|277.09|279.02|276.62|279.49|277.09|278.75|276.35|0
1620215700000|2021-05-05 11:55:00|278.88|276.48|278.88|276.48|279.02|276.62|278.48|276.08|0
1620216000000|2021-05-05 12:00:00|278.75|276.35|278.47|276.07|278.88|276.48|278.47|276.07|0
1620216300000|2021-05-05 12:05:00|278.27|275.87|277.66|275.26|278.34|275.94|277.39|274.99|0
1620216600000|2021-05-05 12:10:00|277.6|275.2|277.8|275.4|277.8|275.4|277.39|274.99|0
1620216900000|2021-05-05 12:15:00|277.73|275.33|277.66|275.26|277.8|275.4|276.45|274.05|0
1620217200000|2021-05-05 12:20:00|277.53|275.13|277.79|275.39|278.33|275.93|277.26|274.86|0
1620217500000|2021-05-05 12:25:00|277.66|275.26|278.2|275.8|278.47|276.07|277.52|275.12|0
1620217800000|2021-05-05 12:30:00|278.33|275.93|279.54|277.14|279.68|277.28|278.2|275.8|0
1620218100000|2021-05-05 12:35:00|279.68|277.28|279|276.6|279.81|277.41|278.53|276.13|0
1620218400000|2021-05-05 12:40:00|278.94|276.54|278.6|276.2|278.94|276.54|278.46|276.06|0
1620218700000|2021-05-05 12:45:00|278.59|276.19|278.32|275.92|279.13|276.73|278.19|275.79|0
1620219000000|2021-05-05 12:50:00|278.19|275.79|277.92|275.52|278.59|276.19|277.78|275.38|0
1620219300000|2021-05-05 12:55:00|277.78|275.38|278.19|275.79|278.32|275.92|277.78|275.38|0
1620219600000|2021-05-05 13:00:00|278.05|275.65|277.78|275.38|278.79|276.39|277.78|275.38|0
1620219900000|2021-05-05 13:05:00|277.91|275.51|276.57|274.17|277.91|275.51|276.3|273.9|0
1620220200000|2021-05-05 13:10:00|276.7|274.3|276.57|274.17|276.7|274.3|276.03|273.63|0
1620220500000|2021-05-05 13:15:00|276.56|274.16|276.83|274.43|277.1|274.7|276.5|274.1|0
1620220800000|2021-05-05 13:20:00|276.97|274.57|277.1|274.7|277.23|274.83|276.7|274.3|0
1620221100000|2021-05-05 13:25:00|276.96|274.56|276.56|274.16|277.23|274.83|276.16|273.76|0
1620221400000|2021-05-05 13:30:00|277.1|274.7|279.25|276.85|279.25|276.85|276.43|274.03|0
1620221700000|2021-05-05 13:35:00|279.39|276.99|281.28|278.88|282.65|280.25|279.39|276.99|0
1620222000000|2021-05-05 13:40:00|281.42|279.02|280.33|277.93|281.56|279.16|279.79|277.39|0
1620222300000|2021-05-05 13:45:00|279.93|277.53|279.92|277.52|280.33|277.93|278.44|276.04|0
1620222600000|2021-05-05 13:50:00|279.79|277.39|280.6|278.2|281.14|278.74|278.71|276.31|0
1620222900000|2021-05-05 13:55:00|280.47|278.07|281.21|278.81|281.55|279.15|279.92|277.52|0
1620223200000|2021-05-05 14:00:00|281.08|278.68|286.88|284.48|288.12|285.72|280.73|278.33|0
1620223500000|2021-05-05 14:05:00|287.16|284.76|286.33|283.93|287.99|285.59|285.92|283.52|0
1620223800000|2021-05-05 14:10:00|286.47|284.07|285.51|283.11|287.71|285.31|284.82|282.42|0
1620224100000|2021-05-05 14:15:00|285.64|283.24|286.33|283.93|287.16|284.76|285.37|282.97|0
1620224400000|2021-05-05 14:20:00|286.47|284.07|288.53|286.13|290.06|287.66|286.05|283.65|0
1620224700000|2021-05-05 14:25:00|288.12|285.72|285.36|282.96|288.12|285.72|284.82|282.42|0
1620225000000|2021-05-05 14:30:00|285.23|282.83|284.27|281.87|285.5|283.1|283.99|281.59|0
1620225300000|2021-05-05 14:35:00|284.13|281.73|284.13|281.73|284.81|282.41|283.45|281.05|0
1620225600000|2021-05-05 14:40:00|283.99|281.59|281.6|279.2|284.26|281.86|281.19|278.79|0
1620225900000|2021-05-05 14:45:00|281.47|279.07|281.74|279.34|281.87|279.47|281.06|278.66|0
1620226200000|2021-05-05 14:50:00|281.46|279.06|281.19|278.79|281.6|279.2|280.65|278.25|0
1620226500000|2021-05-05 14:55:00|281.05|278.65|280.78|278.38|281.46|279.06|280.37|277.97|0
1620226800000|2021-05-05 15:00:00|281.05|278.65|280.51|278.11|282.14|279.74|280.1|277.7|0
1620227100000|2021-05-05 15:05:00|280.37|277.97|279.96|277.56|280.64|278.24|279.55|277.15|0
1620227400000|2021-05-05 15:10:00|279.82|277.42|279.55|277.15|280.23|277.83|279.01|276.61|0
1620227700000|2021-05-05 15:15:00|279.69|277.29|279.14|276.74|279.69|277.29|278.73|276.33|0
1620228000000|2021-05-05 15:20:00|279.08|276.68|279.14|276.74|279.41|277.01|277.92|275.52|0
1620228300000|2021-05-05 15:25:00|279.27|276.87|278.87|276.47|280.36|277.96|278.59|276.19|0
1620228600000|2021-05-05 15:30:00|279|276.6|277.24|274.84|279.41|277.01|277.1|274.7|0
1620228900000|2021-05-05 15:35:00|277.1|274.7|276.97|274.57|277.64|275.24|276.83|274.43|0
1620229200000|2021-05-05 15:40:00|276.83|274.43|275.89|273.49|277.24|274.84|275.48|273.08|0
1620229500000|2021-05-05 15:45:00|275.75|273.35|275.48|273.08|276.16|273.76|275.48|273.08|0
1620229800000|2021-05-05 15:50:00|275.62|273.22|275.21|272.81|275.88|273.48|274.81|272.41|0
1620230100000|2021-05-05 15:55:00|275.08|272.68|272.63|270.23|275.36|272.96|272.63|270.23|0
1620230400000|2021-05-05 16:00:00|272.5|270.1|274.06|271.66|274.33|271.93|272.5|270.1|0
1620230700000|2021-05-05 16:05:00|273.93|271.53|274.06|271.66|274.33|271.93|273.93|271.53|0
1620231000000|2021-05-05 16:10:00|274.19|271.79|275.54|273.14|275.54|273.14|274.19|271.79|0
1620231300000|2021-05-05 16:15:00|275.27|272.87|275.13|272.73|275.4|273|274.6|272.2|0
1620231600000|2021-05-05 16:20:00|275|272.6|275.8|273.4|275.81|273.41|274.73|272.33|0
1620231900000|2021-05-05 16:25:00|275.67|273.27|275.8|273.4|276.07|273.67|275.26|272.86|0
1620232200000|2021-05-05 16:30:00|275.67|273.27|276.34|273.94|276.48|274.08|275.26|272.86|0
1620232500000|2021-05-05 16:35:00|276.48|274.08|277.15|274.75|277.15|274.75|276.21|273.81|0
1620232800000|2021-05-05 16:40:00|277.02|274.62|277.69|275.29|278.1|275.7|277.02|274.62|0
1620233100000|2021-05-05 16:45:00|277.56|275.16|277.01|274.61|277.69|275.29|276.61|274.21|0
1620233400000|2021-05-05 16:50:00|277.15|274.75|277.15|274.75|277.82|275.42|277.01|274.61|0
1620233700000|2021-05-05 16:55:00|277.28|274.88|278.91|276.51|279.18|276.78|277.15|274.75|0
1620234000000|2021-05-05 17:00:00|279.18|276.78|280.27|277.87|280.54|278.14|278.09|275.69|0
1620234300000|2021-05-05 17:05:00|280.13|277.73|279.18|276.78|280.27|277.87|278.9|276.5|0
1620234600000|2021-05-05 17:10:00|279.25|276.85|279.38|276.98|279.72|277.32|278.77|276.37|0
1620234900000|2021-05-05 17:15:00|279.45|277.05|278.49|276.09|279.58|277.18|278.36|275.96|0
1620235200000|2021-05-05 17:20:00|278.63|276.23|278.49|276.09|278.9|276.5|278.22|275.82|0
1620235500000|2021-05-05 17:25:00|278.63|276.23|278.08|275.68|278.9|276.5|277.95|275.55|0
1620235800000|2021-05-05 17:30:00|277.95|275.55|277.4|275|278.15|275.75|277.13|274.73|0
1620236100000|2021-05-05 17:35:00|277.67|275.27|277.4|275|278.08|275.68|276.86|274.46|0
1620236400000|2021-05-05 17:40:00|277.27|274.87|277.53|275.13|277.67|275.27|276.99|274.59|0
1620236700000|2021-05-05 17:45:00|277.67|275.27|277.13|274.73|277.67|275.27|276.99|274.59|0
1620237000000|2021-05-05 17:50:00|277.06|274.66|276.58|274.18|277.13|274.73|276.31|273.91|0
1620237300000|2021-05-05 17:55:00|276.72|274.32|277.53|275.13|278.48|276.08|276.72|274.32|0
1620237600000|2021-05-05 18:00:00|277.26|274.86|278.61|276.21|278.75|276.35|277.12|274.72|0
1620237900000|2021-05-05 18:05:00|278.88|276.48|279.7|277.3|279.84|277.44|278.34|275.94|0
1620238200000|2021-05-05 18:10:00|279.84|277.44|277.25|274.85|279.84|277.44|277.25|274.85|0
1620238500000|2021-05-05 18:15:00|277.39|274.99|277.25|274.85|278.47|276.07|276.58|274.18|0
1620238800000|2021-05-05 18:20:00|277.32|274.92|277.66|275.26|277.79|275.39|277.25|274.85|0
1620239100000|2021-05-05 18:25:00|277.79|275.39|276.84|274.44|278.47|276.07|276.44|274.04|0
1620239400000|2021-05-05 18:30:00|276.98|274.58|276.84|274.44|277.38|274.98|276.57|274.17|0
1620239700000|2021-05-05 18:35:00|276.98|274.58|277.65|275.25|277.65|275.25|276.98|274.58|0
1620240000000|2021-05-05 18:40:00|277.52|275.12|278.06|275.66|278.06|275.66|276.97|274.57|0
1620240300000|2021-05-05 18:45:00|277.92|275.52|276.03|273.63|278.06|275.66|275.76|273.36|0
1620240600000|2021-05-05 18:50:00|275.89|273.49|277.24|274.84|277.45|275.05|275.89|273.49|0
1620240900000|2021-05-05 18:55:00|277.1|274.7|278.46|276.06|278.73|276.33|276.7|274.3|0
1620241200000|2021-05-05 19:00:00|278.59|276.19|280.09|277.69|281.59|279.19|277.92|275.52|0
1620241500000|2021-05-05 19:05:00|280.5|278.1|282.12|279.72|282.26|279.86|278.59|276.19|0
1620241800000|2021-05-05 19:10:00|282.26|279.86|282.39|279.99|282.94|280.54|281.16|278.76|0
1620242100000|2021-05-05 19:15:00|282.53|280.13|283.48|281.08|284.31|281.91|282.53|280.13|0
1620242400000|2021-05-05 19:20:00|283.62|281.22|286.29|283.89|286.71|284.31|283.48|281.08|0
1620242700000|2021-05-05 19:25:00|286.43|284.03|285.05|282.65|287.81|285.41|284.91|282.51|0
1620243000000|2021-05-05 19:30:00|285.6|283.2|284.36|281.96|286.7|284.3|284.09|281.69|0
1620243300000|2021-05-05 19:35:00|284.22|281.82|283.95|281.55|284.5|282.1|282.66|280.26|0
1620243600000|2021-05-05 19:40:00|284.02|281.62|283.47|281.07|284.91|282.51|282.99|280.59|0
1620243900000|2021-05-05 19:45:00|283.26|280.86|284.77|282.37|284.77|282.37|282.44|280.04|0
1620244200000|2021-05-05 19:50:00|285.59|283.19|284.77|282.37|287.11|284.71|284.08|281.68|0
1620244500000|2021-05-05 19:55:00|284.63|282.23|285.32|282.92|286.49|284.09|284.63|282.23|0
1620244800000|2021-05-05 20:00:00|284.9|282.5|285.73|283.33|287.25|284.85|284.9|282.5|0
1620245100000|2021-05-05 20:05:00|285.86|283.46|284.35|281.95|285.86|283.46|283.8|281.4|0
1620245400000|2021-05-05 20:10:00|284.21|281.81|284.56|282.16|285.04|282.64|283.8|281.4|0
1620245700000|2021-05-05 20:15:00|284.73|281.93|284.65|281.85|284.89|282.09|284.61|281.81|0
1620246000000|2021-05-05 20:20:00|284.61|281.81|284.65|281.85|284.83|282.03|284.53|281.73|0
1620246300000|2021-05-05 20:25:00|284.67|281.87|284.53|281.73|284.67|281.87|284.45|281.65|0
1620246600000|2021-05-05 20:30:00|284.75|281.95|285.85|283.05|285.85|283.05|284.61|281.81|0
1620246900000|2021-05-05 20:35:00|285.71|282.91|285.99|283.19|286.12|283.32|285.16|282.36|0
1620247200000|2021-05-05 20:40:00|286.12|283.32|285.57|282.77|286.12|283.32|285.43|282.63|0
1620247500000|2021-05-05 20:45:00|285.71|282.91|285.57|282.77|285.98|283.18|285.57|282.77|0
1620247800000|2021-05-05 20:50:00|285.71|282.91|286.4|283.6|286.4|283.6|285.57|282.77|0
1620248100000|2021-05-05 20:55:00|286.12|283.32|286.39|283.59|286.81|284.01|285.98|283.18|0
1620248400000|2021-05-05 21:00:00|286.32|283.52|287.12|284.32|287.12|284.32|286.32|283.52|0
1620248700000|2021-05-05 21:05:00|287.06|284.26|287.12|284.32|287.28|284.48|287|284.2|0
1620249000000|2021-05-05 21:10:00|287.36|284.56|287.24|284.44|287.57|284.77|287.16|284.36|0
1620249300000|2021-05-05 21:15:00|287.62|284.82|286.93|284.13|287.62|284.82|286.93|284.13|0
1620249600000|2021-05-05 21:20:00|287.05|284.25|286.97|284.17|287.09|284.29|286.97|284.17|0
1620249900000|2021-05-05 21:25:00|286.99|284.19|286.76|283.96|287.05|284.25|286.76|283.96|0
1620250200000|2021-05-05 21:30:00|286.81|284.01|286.69|283.89|286.81|284.01|286.48|283.68|0
1620250500000|2021-05-05 21:35:00|286.68|283.88|286.66|283.86|286.84|284.04|286.48|283.68|0
1620250800000|2021-05-05 21:40:00|286.7|283.9|286.72|283.92|286.74|283.94|286.7|283.9|0
1620251100000|2021-05-05 21:45:00|286.74|283.94|286.7|283.9|286.8|284|286.7|283.9|0
1620251400000|2021-05-05 21:50:00|286.68|283.88|286.6|283.8|286.72|283.92|286.47|283.67|0
1620251700000|2021-05-05 21:55:00|286.58|283.78|286.52|283.72|286.8|284|286.4|283.6|0
1620252000000|2021-05-05 22:00:00|286.24|283.44|285.75|282.95|286.24|283.44|285.06|282.26|0
1620252300000|2021-05-05 22:05:00|285.61|282.81|286.71|283.91|286.99|284.19|285.2|282.4|0
1620252600000|2021-05-05 22:10:00|286.99|284.19|286.3|283.5|287.26|284.46|286.3|283.5|0
1620252900000|2021-05-05 22:15:00|286.37|283.57|286.98|284.18|287.12|284.32|286.37|283.57|0
1620253200000|2021-05-05 22:20:00|287.12|284.32|287.26|284.46|288.09|285.29|286.98|284.18|0
1620253500000|2021-05-05 22:25:00|287.4|284.6|287.12|284.32|287.54|284.74|287.12|284.32|0
1620253800000|2021-05-05 22:30:00|286.84|284.04|287.12|284.32|287.12|284.32|286.09|283.29|0
1620254100000|2021-05-05 22:35:00|287.05|284.25|287.25|284.45|287.67|284.87|286.98|284.18|0
1620254400000|2021-05-05 22:40:00|287.39|284.59|287.81|285.01|287.94|285.14|287.39|284.59|0
1620254700000|2021-05-05 22:45:00|287.67|284.87|287.67|284.87|287.81|285.01|287.67|284.87|0
1620255000000|2021-05-05 22:50:00|287.8|285|287.66|284.86|287.94|285.14|287.39|284.59|0
1620255300000|2021-05-05 22:55:00|287.8|285|287.8|285|287.8|285|286.97|284.17|0
1620255600000|2021-05-05 23:00:00|287.66|284.86|287.52|284.72|287.8|285|287.39|284.59|0
1620255900000|2021-05-05 23:05:00|287.66|284.86|286.21|283.41|287.8|285|286.14|283.34|0
1620256200000|2021-05-05 23:10:00|286.28|283.48|286.41|283.61|286.83|284.03|285.72|282.92|0
1620256500000|2021-05-05 23:15:00|286.28|283.48|286.69|283.89|286.69|283.89|286.28|283.48|0
1620256800000|2021-05-05 23:20:00|286.55|283.75|287.24|284.44|287.24|284.44|286.55|283.75|0
1620257100000|2021-05-05 23:25:00|287.1|284.3|286.55|283.75|287.1|284.3|286.41|283.61|0
1620257400000|2021-05-05 23:30:00|286.41|283.61|287.37|284.57|287.65|284.85|286.41|283.61|0
1620257700000|2021-05-05 23:35:00|287.51|284.71|287.37|284.57|287.51|284.71|287.1|284.3|0
1620258000000|2021-05-05 23:40:00|287.23|284.43|286.96|284.16|287.23|284.43|286.54|283.74|0
1620258300000|2021-05-05 23:45:00|286.82|284.02|286.68|283.88|287.09|284.29|286.4|283.6|0
1620258600000|2021-05-05 23:50:00|286.54|283.74|285.02|282.22|286.54|283.74|284.75|281.95|0
1620258900000|2021-05-05 23:55:00|284.96|282.16|285.02|282.22|285.43|282.63|284.75|281.95|0
1620259200000|2021-05-06 00:00:00|285.3|282.5|284.47|281.67|285.3|282.5|284.2|281.4|0
1620259500000|2021-05-06 00:05:00|284.33|281.53|285.57|282.77|285.84|283.04|284.33|281.53|0
1620259800000|2021-05-06 00:10:00|285.71|282.91|285.57|282.77|285.84|283.04|284.95|282.15|0
1620260100000|2021-05-06 00:15:00|285.64|282.84|285.29|282.49|285.64|282.84|285.02|282.22|0
1620260400000|2021-05-06 00:20:00|285.43|282.63|285.43|282.63|285.7|282.9|285.15|282.35|0
1620260700000|2021-05-06 00:25:00|285.36|282.56|285.29|282.49|285.56|282.76|285.15|282.35|0
1620261000000|2021-05-06 00:30:00|285.42|282.62|285.28|282.48|285.42|282.62|284.87|282.07|0
1620261300000|2021-05-06 00:35:00|285.22|282.42|284.6|281.8|285.56|282.76|284.6|281.8|0
1620261600000|2021-05-06 00:40:00|284.73|281.93|284.04|281.24|284.87|282.07|283.91|281.11|0
1620261900000|2021-05-06 00:45:00|284.18|281.38|283.08|280.28|284.18|281.38|282.95|280.15|0
1620262200000|2021-05-06 00:50:00|283.02|280.22|283.36|280.56|283.49|280.69|282.81|280.01|0
1620262500000|2021-05-06 00:55:00|283.49|280.69|283.77|280.97|283.9|281.1|283.22|280.42|0
1620262800000|2021-05-06 01:00:00|283.84|281.04|283.63|280.83|283.9|281.1|283.49|280.69|0
1620263100000|2021-05-06 01:05:00|283.56|280.76|283.21|280.41|283.56|280.76|282.8|280|0
1620263400000|2021-05-06 01:10:00|283.08|280.28|283.35|280.55|283.49|280.69|282.94|280.14|0
1620263700000|2021-05-06 01:15:00|283.28|280.48|282.53|279.73|283.49|280.69|282.39|279.59|0
1620264000000|2021-05-06 01:20:00|282.39|279.59|281.84|279.04|282.6|279.8|281.84|279.04|0
1620264300000|2021-05-06 01:25:00|281.71|278.91|281.43|278.63|281.84|279.04|281.02|278.22|0
1620264600000|2021-05-06 01:30:00|281.57|278.77|282.52|279.72|282.66|279.86|281.57|278.77|0
1620264900000|2021-05-06 01:35:00|282.38|279.58|282.11|279.31|282.38|279.58|281.84|279.04|0
1620265200000|2021-05-06 01:40:00|282.04|279.24|282.38|279.58|282.65|279.85|281.97|279.17|0
1620265500000|2021-05-06 01:45:00|282.45|279.65|281.83|279.03|282.52|279.72|281.83|279.03|0
1620265800000|2021-05-06 01:50:00|281.97|279.17|281.97|279.17|282.11|279.31|281.7|278.9|0
1620266100000|2021-05-06 01:55:00|281.83|279.03|281.69|278.89|282.18|279.38|281.69|278.89|0
1620266400000|2021-05-06 02:00:00|281.56|278.76|282.24|279.44|282.37|279.57|281.42|278.62|0
1620266700000|2021-05-06 02:05:00|282.1|279.3|282.92|280.12|283.19|280.39|282.1|279.3|0
1620267000000|2021-05-06 02:10:00|283.06|280.26|282.92|280.12|283.06|280.26|282.65|279.85|0
1620267300000|2021-05-06 02:15:00|283.05|280.25|283.6|280.8|283.88|281.08|283.05|280.25|0
1620267600000|2021-05-06 02:20:00|283.46|280.66|284.56|281.76|284.7|281.9|283.46|280.66|0
1620267900000|2021-05-06 02:25:00|284.49|281.69|284.01|281.21|284.49|281.69|283.87|281.07|0
1620268200000|2021-05-06 02:30:00|284.08|281.28|284.01|281.21|284.08|281.28|283.6|280.8|0
1620268500000|2021-05-06 02:35:00|283.87|281.07|284.28|281.48|284.42|281.62|283.59|280.79|0
1620268800000|2021-05-06 02:40:00|284.42|281.62|285.52|282.72|285.65|282.85|284.28|281.48|0
1620269100000|2021-05-06 02:45:00|285.45|282.65|286.89|284.09|287.17|284.37|285.38|282.58|0
1620269400000|2021-05-06 02:50:00|287.03|284.23|288.14|285.34|289.39|286.59|287.03|284.23|0
1620269700000|2021-05-06 02:55:00|288.21|285.41|287.58|284.78|288.55|285.75|287.52|284.72|0
1620270000000|2021-05-06 03:00:00|287.72|284.92|288.13|285.33|288.13|285.33|287.44|284.64|0
1620270300000|2021-05-06 03:05:00|288.27|285.47|287.02|284.22|288.27|285.47|287.02|284.22|0
1620270600000|2021-05-06 03:10:00|287.1|284.3|286.61|283.81|287.16|284.36|286.61|283.81|0
1620270900000|2021-05-06 03:15:00|286.68|283.88|287.02|284.22|287.44|284.64|286.61|283.81|0
1620271200000|2021-05-06 03:20:00|286.88|284.08|287.57|284.77|288.48|285.68|286.88|284.08|0
1620271500000|2021-05-06 03:25:00|287.51|284.71|287.57|284.77|287.71|284.91|287.02|284.22|0
1620271800000|2021-05-06 03:30:00|287.43|284.63|287.02|284.22|287.71|284.91|286.88|284.08|0
1620272100000|2021-05-06 03:35:00|287.15|284.35|286.88|284.08|287.29|284.49|286.88|284.08|0
1620272400000|2021-05-06 03:40:00|287.01|284.21|286.87|284.07|287.43|284.63|286.74|283.94|0
1620272700000|2021-05-06 03:45:00|287.01|284.21|287.29|284.49|287.43|284.63|286.6|283.8|0
1620273000000|2021-05-06 03:50:00|287.36|284.56|287.01|284.21|287.5|284.7|286.87|284.07|0
1620273300000|2021-05-06 03:55:00|287.15|284.35|287.01|284.21|287.42|284.62|286.87|284.07|0
1620273600000|2021-05-06 04:00:00|286.87|284.07|287.28|284.48|287.42|284.62|286.45|283.65|0
1620273900000|2021-05-06 04:05:00|287.42|284.62|287.63|284.83|287.77|284.97|287.01|284.21|0
1620274200000|2021-05-06 04:10:00|287.56|284.76|287.97|285.17|287.97|285.17|287.28|284.48|0
1620274500000|2021-05-06 04:15:00|287.83|285.03|287.42|284.62|288.11|285.31|287.28|284.48|0
1620274800000|2021-05-06 04:20:00|287.28|284.48|287.83|285.03|288.11|285.31|287.28|284.48|0
1620275100000|2021-05-06 04:25:00|287.76|284.96|287.14|284.34|287.83|285.03|287|284.2|0
1620275400000|2021-05-06 04:30:00|287.27|284.47|286.72|283.92|287.27|284.47|286.72|283.92|0
1620275700000|2021-05-06 04:35:00|286.86|284.06|286.86|284.06|286.99|284.19|286.72|283.92|0
1620276000000|2021-05-06 04:40:00|286.72|283.92|286.58|283.78|286.72|283.92|286.3|283.5|0
1620276300000|2021-05-06 04:45:00|286.44|283.64|287.13|284.33|287.13|284.33|286.37|283.57|0
1620276600000|2021-05-06 04:50:00|287.06|284.26|286.44|283.64|287.27|284.47|286.3|283.5|0
1620276900000|2021-05-06 04:55:00|286.3|283.5|286.99|284.19|286.99|284.19|286.3|283.5|0
1620277200000|2021-05-06 05:00:00|286.85|284.05|285.61|282.81|286.99|284.19|285.61|282.81|0
1620277500000|2021-05-06 05:05:00|285.74|282.94|285.47|282.67|285.74|282.94|284.78|281.98|0
1620277800000|2021-05-06 05:10:00|285.33|282.53|285.6|282.8|286.02|283.22|285.33|282.53|0
1620278100000|2021-05-06 05:15:00|285.74|282.94|285.6|282.8|285.74|282.94|285.19|282.39|0
1620278400000|2021-05-06 05:20:00|285.74|282.94|285.81|283.01|285.88|283.08|285.33|282.53|0
1620278700000|2021-05-06 05:25:00|285.74|282.94|284.91|282.11|285.81|283.01|284.63|281.83|0
1620279000000|2021-05-06 05:30:00|284.77|281.97|284.36|281.56|284.91|282.11|284.22|281.42|0
1620279300000|2021-05-06 05:35:00|284.43|281.63|283.94|281.14|284.77|281.97|283.94|281.14|0
1620279600000|2021-05-06 05:40:00|283.81|281.01|283.68|280.88|284.02|281.22|283.55|280.75|0
1620279900000|2021-05-06 05:45:00|283.76|280.96|283.68|280.88|284.1|281.3|283.27|280.47|0
1620280200000|2021-05-06 05:50:00|283.82|281.02|284.09|281.29|284.23|281.43|283.55|280.75|0
1620280500000|2021-05-06 05:55:00|284.23|281.43|283.13|280.33|284.23|281.43|282.72|279.92|0
1620280800000|2021-05-06 06:00:00|283.41|280.61|283.13|280.33|284.09|281.29|283.13|280.33|0
1620281100000|2021-05-06 06:05:00|282.99|280.19|283.54|280.74|283.68|280.88|282.85|280.05|0
1620281400000|2021-05-06 06:10:00|283.61|280.81|283.81|281.01|283.95|281.15|283.54|280.74|0
1620281700000|2021-05-06 06:15:00|283.75|280.95|283.95|281.15|283.95|281.15|283.26|280.46|0
1620282000000|2021-05-06 06:20:00|283.81|281.01|284.15|281.35|284.22|281.42|283.53|280.73|0
1620282300000|2021-05-06 06:25:00|284.22|281.42|283.94|281.14|284.22|281.42|283.67|280.87|0
1620282600000|2021-05-06 06:30:00|283.88|281.08|283.67|280.87|284.08|281.28|283.67|280.87|0
1620282900000|2021-05-06 06:35:00|283.6|280.8|283.8|281|283.94|281.14|283.26|280.46|0
1620283200000|2021-05-06 06:40:00|283.94|281.14|282.71|279.91|284.35|281.55|282.71|279.91|0
1620283500000|2021-05-06 06:45:00|282.78|279.98|281.88|279.08|282.98|280.18|281.47|278.67|0
1620283800000|2021-05-06 06:50:00|281.95|279.15|282.02|279.22|282.29|279.49|281.88|279.08|0
1620284100000|2021-05-06 06:55:00|281.95|279.15|282.15|279.35|282.29|279.49|281.88|279.08|0
1620284400000|2021-05-06 07:00:00|282.09|279.29|278.53|275.73|282.43|279.63|278.25|275.45|0
1620284700000|2021-05-06 07:05:00|278.33|275.93|277.51|275.11|278.6|276.2|277.37|274.97|0
1620285000000|2021-05-06 07:10:00|277.78|275.38|277.44|275.04|278.05|275.65|277.37|274.97|0
1620285300000|2021-05-06 07:15:00|277.51|275.11|277.44|275.04|277.64|275.24|276.69|274.29|0
1620285600000|2021-05-06 07:20:00|277.51|275.11|277.91|275.51|278.05|275.65|277.1|274.7|0
1620285900000|2021-05-06 07:25:00|277.78|275.38|276.55|274.15|277.78|275.38|275.74|273.34|0
1620286200000|2021-05-06 07:30:00|276.62|274.22|276.16|273.76|278.88|276.48|275.89|273.49|0
1620286500000|2021-05-06 07:35:00|276.29|273.89|276.83|274.43|276.97|274.57|276.16|273.76|0
1620286800000|2021-05-06 07:40:00|276.7|274.3|276.43|274.03|276.83|274.43|276.02|273.62|0
1620287100000|2021-05-06 07:45:00|276.29|273.89|277.24|274.84|277.78|275.38|276.15|273.75|0
1620287400000|2021-05-06 07:50:00|277.37|274.97|278.46|276.06|278.87|276.47|277.1|274.7|0
1620287700000|2021-05-06 07:55:00|278.53|276.13|278.87|276.47|279.41|277.01|278.32|275.92|0
1620288000000|2021-05-06 08:00:00|278.94|276.54|279.35|276.95|279.82|277.42|278.46|276.06|0
1620288300000|2021-05-06 08:05:00|279.28|276.88|278.46|276.06|279.62|277.22|278.46|276.06|0
1620288600000|2021-05-06 08:10:00|278.53|276.13|277.98|275.58|278.59|276.19|277.91|275.51|0
1620288900000|2021-05-06 08:15:00|277.91|275.51|278.32|275.92|278.73|276.33|277.91|275.51|0
1620289200000|2021-05-06 08:20:00|278.59|276.19|277.36|274.96|278.86|276.46|277.23|274.83|0
1620289500000|2021-05-06 08:25:00|277.5|275.1|277.5|275.1|277.91|275.51|277.09|274.69|0
1620289800000|2021-05-06 08:30:00|277.43|275.03|278.04|275.64|278.31|275.91|277.36|274.96|0
1620290100000|2021-05-06 08:35:00|277.97|275.57|278.99|276.59|279.13|276.73|277.49|275.09|0
1620290400000|2021-05-06 08:40:00|279.13|276.73|279.95|277.55|280.22|277.82|278.93|276.53|0
1620290700000|2021-05-06 08:45:00|280.08|277.68|280.76|278.36|281.86|279.46|279.95|277.55|0
1620291000000|2021-05-06 08:50:00|280.84|278.44|281.45|279.05|281.72|279.32|280.76|278.36|0
1620291300000|2021-05-06 08:55:00|281.59|279.19|280.62|278.22|282|279.6|280.62|278.22|0
1620291600000|2021-05-06 09:00:00|280.49|278.09|279.8|277.4|281.04|278.64|279.8|277.4|0
1620291900000|2021-05-06 09:05:00|279.94|277.54|278.71|276.31|280.01|277.61|278.57|276.17|0
1620292200000|2021-05-06 09:10:00|278.84|276.44|281.1|278.7|281.17|278.77|278.71|276.31|0
1620292500000|2021-05-06 09:15:00|281.17|278.77|283.37|280.97|283.5|281.1|280.76|278.36|0
1620292800000|2021-05-06 09:20:00|283.44|281.04|281.99|279.59|284.19|281.79|281.99|279.59|0
1620293100000|2021-05-06 09:25:00|282.13|279.73|282.26|279.86|282.81|280.41|281.71|279.31|0
1620293400000|2021-05-06 09:30:00|282.33|279.93|283.64|281.24|284.19|281.79|282.33|279.93|0
1620293700000|2021-05-06 09:35:00|283.77|281.37|283.63|281.23|285.02|282.62|283.57|281.17|0
1620294000000|2021-05-06 09:40:00|283.5|281.1|284.08|281.68|286.55|284.15|282.28|279.88|0
1620294300000|2021-05-06 09:45:00|283.94|281.54|282.57|280.17|284.08|281.68|282.43|280.03|0
1620294600000|2021-05-06 09:50:00|282.64|280.24|282.84|280.44|282.98|280.58|282.43|280.03|0
1620294900000|2021-05-06 09:55:00|282.64|280.24|282.43|280.03|282.84|280.44|281.88|279.48|0
1620295200000|2021-05-06 10:00:00|282.5|280.1|281.74|279.34|282.5|280.1|281.6|279.2|0
1620295500000|2021-05-06 10:05:00|281.81|279.41|279.94|277.54|281.81|279.41|279.66|277.26|0
1620295800000|2021-05-06 10:10:00|280.01|277.61|280.21|277.81|280.62|278.22|279.66|277.26|0
1620296100000|2021-05-06 10:15:00|280.28|277.88|280.42|278.02|281.72|279.32|280.21|277.81|0
1620296400000|2021-05-06 10:20:00|280.48|278.08|279.39|276.99|280.89|278.49|278.91|276.51|0
1620296700000|2021-05-06 10:25:00|279.25|276.85|280.07|277.67|280.2|277.8|279.11|276.71|0
1620297000000|2021-05-06 10:30:00|280.2|277.8|279.38|276.98|280.34|277.94|279.11|276.71|0
1620297300000|2021-05-06 10:35:00|279.25|276.85|278.97|276.57|279.38|276.98|278.43|276.03|0
1620297600000|2021-05-06 10:40:00|278.83|276.43|279.72|277.32|279.79|277.39|278.43|276.03|0
1620297900000|2021-05-06 10:45:00|279.65|277.25|280.61|278.21|281.02|278.62|279.65|277.25|0
1620298200000|2021-05-06 10:50:00|280.88|278.48|281.29|278.89|281.57|279.17|280.74|278.34|0
1620298500000|2021-05-06 10:55:00|281.15|278.75|281.84|279.44|281.98|279.58|280.74|278.34|0
1620298800000|2021-05-06 11:00:00|282.39|279.99|281.29|278.89|282.8|280.4|280.19|277.79|0
1620299100000|2021-05-06 11:05:00|281.43|279.03|281.01|278.61|281.84|279.44|280.88|278.48|0
1620299400000|2021-05-06 11:10:00|280.88|278.48|279.92|277.52|281.01|278.61|279.92|277.52|0
1620299700000|2021-05-06 11:15:00|279.85|277.45|281.01|278.61|281.28|278.88|279.51|277.11|0
1620300000000|2021-05-06 11:20:00|281.15|278.75|280.87|278.47|281.42|279.02|280.6|278.2|0
1620300300000|2021-05-06 11:25:00|281.01|278.61|281.01|278.61|281.97|279.57|280.73|278.33|0
1620300600000|2021-05-06 11:30:00|281.14|278.74|281.83|279.43|281.83|279.43|281|278.6|0
1620300900000|2021-05-06 11:35:00|282.1|279.7|282.51|280.11|282.65|280.25|281.69|279.29|0
1620301200000|2021-05-06 11:40:00|282.58|280.18|282.24|279.84|282.79|280.39|281.82|279.42|0
1620301500000|2021-05-06 11:45:00|282.31|279.91|281.27|278.87|282.37|279.97|281.14|278.74|0
1620301800000|2021-05-06 11:50:00|281.21|278.81|281|278.6|281.27|278.87|280.86|278.46|0
1620302100000|2021-05-06 11:55:00|281.13|278.73|281.54|279.14|281.82|279.42|280.86|278.46|0
1620302400000|2021-05-06 12:00:00|281.27|278.87|281.13|278.73|281.41|279.01|280.45|278.05|0
1620302700000|2021-05-06 12:05:00|281.27|278.87|282.64|280.24|283.05|280.65|280.86|278.46|0
1620303000000|2021-05-06 12:10:00|282.57|280.17|282.64|280.24|283.19|280.79|282.37|279.97|0
1620303300000|2021-05-06 12:15:00|282.78|280.38|284.36|281.96|284.64|282.24|282.36|279.96|0
1620303600000|2021-05-06 12:20:00|284.43|282.03|284.15|281.75|285.12|282.72|283.88|281.48|0
1620303900000|2021-05-06 12:25:00|284.01|281.61|284.01|281.61|284.15|281.75|283.67|281.27|0
1620304200000|2021-05-06 12:30:00|283.87|281.47|284.01|281.61|285.67|283.27|283.6|281.2|0
1620304500000|2021-05-06 12:35:00|283.87|281.47|284.01|281.61|284.42|282.02|283.32|280.92|0
1620304800000|2021-05-06 12:40:00|283.87|281.47|283.18|280.78|284.36|281.96|283.04|280.64|0
1620305100000|2021-05-06 12:45:00|283.59|281.19|283.18|280.78|284.14|281.74|282.76|280.36|0
1620305400000|2021-05-06 12:50:00|283.32|280.92|282.63|280.23|283.32|280.92|282.49|280.09|0
1620305700000|2021-05-06 12:55:00|282.76|280.36|283.59|281.19|284|281.6|282.35|279.95|0
1620306000000|2021-05-06 13:00:00|283.45|281.05|283.59|281.19|283.86|281.46|282.76|280.36|0
1620306300000|2021-05-06 13:05:00|283.52|281.12|283.03|280.63|283.8|281.4|283.03|280.63|0
1620306600000|2021-05-06 13:10:00|283.17|280.77|283.03|280.63|283.58|281.18|283.03|280.63|0
1620306900000|2021-05-06 13:15:00|283.17|280.77|281.93|279.53|283.31|280.91|281.79|279.39|0
1620307200000|2021-05-06 13:20:00|282.07|279.67|281.65|279.25|282.2|279.8|281.38|278.98|0
1620307500000|2021-05-06 13:25:00|281.52|279.12|282.06|279.66|282.48|280.08|281.38|278.98|0
1620307800000|2021-05-06 13:30:00|281.79|279.39|286.62|284.22|286.62|284.22|281.79|279.39|0
1620308100000|2021-05-06 13:35:00|286.9|284.5|280.75|278.35|287.9|285.5|280.75|278.35|0
1620308400000|2021-05-06 13:40:00|281.02|278.62|285.55|283.15|286.1|283.7|281.02|278.62|0
1620308700000|2021-05-06 13:45:00|286.24|283.84|286.1|283.7|286.93|284.53|284.31|281.91|0
1620309000000|2021-05-06 13:50:00|286.24|283.84|285.41|283.01|286.79|284.39|283.48|281.08|0
1620309300000|2021-05-06 13:55:00|285.55|283.15|289.29|286.89|289.29|286.89|285.55|283.15|0
1620309600000|2021-05-06 14:00:00|289.15|286.75|291.05|288.65|293.7|291.3|288.73|286.33|0
1620309900000|2021-05-06 14:05:00|291.32|288.92|293.98|291.58|293.98|291.58|291.18|288.78|0
1620310200000|2021-05-06 14:10:00|293.28|290.88|292.58|290.18|293.56|291.16|290.7|288.3|0
1620310500000|2021-05-06 14:15:00|292.86|290.46|295.1|292.7|295.94|293.54|291.88|289.48|0
1620310800000|2021-05-06 14:20:00|295.38|292.98|293.49|291.09|296.72|294.32|293.21|290.81|0
1620311100000|2021-05-06 14:25:00|293.35|290.95|293.77|291.37|294.61|292.21|292.23|289.83|0
1620311400000|2021-05-06 14:30:00|294.19|291.79|291.61|289.21|294.19|291.79|291.4|289|0
1620311700000|2021-05-06 14:35:00|291.54|289.14|288.67|286.27|291.68|289.28|286.61|284.21|0
1620312000000|2021-05-06 14:40:00|288.53|286.13|289.5|287.1|289.78|287.38|287.43|285.03|0
1620312300000|2021-05-06 14:45:00|289.64|287.24|289.92|287.52|290.06|287.66|288.12|285.72|0
1620312600000|2021-05-06 14:50:00|289.78|287.38|288.39|285.99|289.78|287.38|287.7|285.3|0
1620312900000|2021-05-06 14:55:00|288.11|285.71|288.39|285.99|290.13|287.73|287.56|285.16|0
1620313200000|2021-05-06 15:00:00|288.53|286.13|288.94|286.54|290.33|287.93|287.97|285.57|0
1620313500000|2021-05-06 15:05:00|288.8|286.4|292.35|289.95|292.98|290.58|288.18|285.78|0
1620313800000|2021-05-06 15:10:00|292.49|290.09|292.7|290.3|293.4|291|291.58|289.18|0
1620314100000|2021-05-06 15:15:00|292.56|290.16|289.63|287.23|292.84|290.44|289.63|287.23|0
1620314400000|2021-05-06 15:20:00|289.77|287.37|285.62|283.22|290.19|287.79|285.48|283.08|0
1620314700000|2021-05-06 15:25:00|285.48|283.08|281.1|278.7|286.84|284.44|280.69|278.29|0
1620315000000|2021-05-06 15:30:00|280.96|278.56|277.55|275.15|281.37|278.97|277.55|275.15|0
1620315300000|2021-05-06 15:35:00|277.68|275.28|277.27|274.87|278.09|275.69|276.87|274.47|0
1620315600000|2021-05-06 15:40:00|277.14|274.74|274.7|272.3|277.14|274.74|273.89|271.49|0
1620315900000|2021-05-06 15:45:00|274.83|272.43|274.16|271.76|275.1|272.7|273.89|271.49|0
1620316200000|2021-05-06 15:50:00|274.02|271.62|275.91|273.51|275.91|273.51|272.81|270.41|0
1620316500000|2021-05-06 15:55:00|276.05|273.65|276.77|274.37|277.01|274.61|274.97|272.57|0
1620316800000|2021-05-06 16:00:00|276.63|274.23|276.36|273.96|277.17|274.77|276.09|273.69|0
1620317100000|2021-05-06 16:05:00|276.22|273.82|277.31|274.91|277.58|275.18|276.09|273.69|0
1620317400000|2021-05-06 16:10:00|277.44|275.04|278.53|276.13|278.53|276.13|277.03|274.63|0
1620317700000|2021-05-06 16:15:00|278.39|275.99|277.03|274.63|278.39|275.99|276.36|273.96|0
1620318000000|2021-05-06 16:20:00|277.3|274.9|275.95|273.55|277.3|274.9|275.81|273.41|0
1620318300000|2021-05-06 16:25:00|276.08|273.68|273.52|271.12|276.22|273.82|273.38|270.98|0
1620318600000|2021-05-06 16:30:00|273.38|270.98|274.46|272.06|274.46|272.06|273.25|270.85|0
1620318900000|2021-05-06 16:35:00|274.32|271.92|276.08|273.68|276.75|274.35|274.19|271.79|0
1620319200000|2021-05-06 16:40:00|275.94|273.54|274.72|272.32|276.21|273.81|274.72|272.32|0
1620319500000|2021-05-06 16:45:00|274.86|272.46|276.07|273.67|276.34|273.94|274.45|272.05|0
1620319800000|2021-05-06 16:50:00|275.8|273.4|275.4|273|275.8|273.4|274.32|271.92|0
1620320100000|2021-05-06 16:55:00|275.53|273.13|276.61|274.21|276.61|274.21|275.26|272.86|0
1620320400000|2021-05-06 17:00:00|276.48|274.08|275.53|273.13|276.88|274.48|274.99|272.59|0
1620320700000|2021-05-06 17:05:00|275.66|273.26|276.44|274.04|277.53|275.13|275.39|272.99|0
1620321000000|2021-05-06 17:10:00|276.58|274.18|278.34|275.94|278.34|275.94|276.31|273.91|0
1620321300000|2021-05-06 17:15:00|278.2|275.8|279.29|276.89|279.7|277.3|277.66|275.26|0
1620321600000|2021-05-06 17:20:00|279.15|276.75|279.42|277.02|280.1|277.7|278.47|276.07|0
1620321900000|2021-05-06 17:25:00|279.69|277.29|278.47|276.07|279.69|277.29|277.93|275.53|0
1620322200000|2021-05-06 17:30:00|278.6|276.2|278.06|275.66|278.74|276.34|277.79|275.39|0
1620322500000|2021-05-06 17:35:00|277.92|275.52|278.19|275.79|278.47|276.07|277.11|274.71|0
1620322800000|2021-05-06 17:40:00|278.06|275.66|278.46|276.06|279.55|277.15|277.65|275.25|0
1620323100000|2021-05-06 17:45:00|278.33|275.93|278.46|276.06|279.55|277.15|278.33|275.93|0
1620323400000|2021-05-06 17:50:00|278.6|276.2|280.78|278.38|280.78|278.38|278.6|276.2|0
1620323700000|2021-05-06 17:55:00|280.64|278.24|281.05|278.65|281.18|278.78|280.09|277.69|0
1620324000000|2021-05-06 18:00:00|281.18|278.78|280.5|278.1|281.59|279.19|280.23|277.83|0
1620324300000|2021-05-06 18:05:00|280.64|278.24|279.68|277.28|281.05|278.65|279.41|277.01|0
1620324600000|2021-05-06 18:10:00|279.82|277.42|279.68|277.28|282.96|280.56|278.18|275.78|0
1620324900000|2021-05-06 18:15:00|279.81|277.41|279.95|277.55|281.18|278.78|279|276.6|0
1620325200000|2021-05-06 18:20:00|280.08|277.68|279.27|276.87|282|279.6|279.27|276.87|0
1620325500000|2021-05-06 18:25:00|279.13|276.73|282.54|280.14|283.23|280.83|278.72|276.32|0
1620325800000|2021-05-06 18:30:00|282.68|280.28|282.82|280.42|283.5|281.1|281.86|279.46|0
1620326100000|2021-05-06 18:35:00|282.95|280.55|284.1|281.7|284.93|282.53|282.82|280.42|0
1620326400000|2021-05-06 18:40:00|283.83|281.43|284.92|282.52|285.47|283.07|283.01|280.61|0
1620326700000|2021-05-06 18:45:00|284.65|282.25|282.73|280.33|284.92|282.52|282.32|279.92|0
1620327000000|2021-05-06 18:50:00|282.66|280.26|281.77|279.37|283.41|281.01|280.82|278.42|0
1620327300000|2021-05-06 18:55:00|281.64|279.24|282.73|280.33|282.73|280.33|280.55|278.15|0
1620327600000|2021-05-06 19:00:00|282.59|280.19|282.04|279.64|283.41|281.01|281.36|278.96|0
1620327900000|2021-05-06 19:05:00|282.18|279.78|281.49|279.09|282.72|280.32|281.22|278.82|0
1620328200000|2021-05-06 19:10:00|281.36|278.96|279.45|277.05|281.77|279.37|278.51|276.11|0
1620328500000|2021-05-06 19:15:00|279.32|276.92|279.31|276.91|280.67|278.27|276.87|274.47|0
1620328800000|2021-05-06 19:20:00|279.45|277.05|279.31|276.91|280.26|277.86|279.18|276.78|0
1620329100000|2021-05-06 19:25:00|279.45|277.05|277.55|275.15|279.58|277.18|276.6|274.2|0
1620329400000|2021-05-06 19:30:00|277.41|275.01|276.87|274.47|277.95|275.55|275.93|273.53|0
1620329700000|2021-05-06 19:35:00|276.74|274.34|274.05|271.65|277.01|274.61|273.91|271.51|0
1620330000000|2021-05-06 19:40:00|273.78|271.38|272.43|270.03|274.76|272.36|271.49|269.09|0
1620330300000|2021-05-06 19:45:00|272.3|269.9|270.96|268.56|273.1|270.7|270.96|268.56|0
1620330600000|2021-05-06 19:50:00|271.09|268.69|268.1|265.7|271.09|268.69|266.84|264.44|0
1620330900000|2021-05-06 19:55:00|267.77|265.37|266.31|263.91|268.83|266.43|265.26|262.86|0
1620331200000|2021-05-06 20:00:00|266.05|263.65|266.79|264.39|268.1|265.7|265|262.6|0
1620331500000|2021-05-06 20:05:00|266.92|264.52|267.31|264.91|267.44|265.04|266.53|264.13|0
1620331800000|2021-05-06 20:10:00|267.57|265.17|266.98|264.58|267.84|265.44|266.98|264.58|0
1620332100000|2021-05-06 20:15:00|267.28|264.48|267.36|264.56|267.52|264.72|267.26|264.46|0
1620332400000|2021-05-06 20:20:00|267.38|264.58|267.62|264.82|267.62|264.82|267.33|264.53|0
1620332700000|2021-05-06 20:25:00|267.66|264.86|267.88|265.08|267.91|265.11|267.6|264.8|0
1620333000000|2021-05-06 20:30:00|267.97|265.17|268.1|265.3|268.23|265.43|267.7|264.9|0
1620333300000|2021-05-06 20:35:00|267.97|265.17|267.31|264.51|268.23|265.43|267.31|264.51|0
1620333600000|2021-05-06 20:40:00|267.44|264.64|267.44|264.64|267.57|264.77|267.04|264.24|0
1620333900000|2021-05-06 20:45:00|267.3|264.5|267.17|264.37|267.43|264.63|267.17|264.37|0
1620334200000|2021-05-06 20:50:00|267.43|264.63|266.38|263.58|267.43|264.63|266.38|263.58|0
1620334500000|2021-05-06 20:55:00|266.64|263.84|266.51|263.71|266.78|263.98|266.12|263.32|0
1620334800000|2021-05-06 21:00:00|266.55|263.75|266.57|263.77|266.7|263.9|266.49|263.69|0
1620335100000|2021-05-06 21:05:00|266.55|263.75|266.56|263.76|266.7|263.9|266.53|263.73|0
1620335400000|2021-05-06 21:10:00|266.6|263.8|266.78|263.98|266.86|264.06|266.46|263.66|0
1620335700000|2021-05-06 21:15:00|266.76|263.96|266.91|264.11|267.09|264.29|266.74|263.94|0
1620336000000|2021-05-06 21:20:00|266.75|263.95|266.85|264.05|266.95|264.15|266.74|263.94|0
1620336300000|2021-05-06 21:25:00|266.81|264.01|266.81|264.01|266.81|264.01|266.79|263.99|0
1620336600000|2021-05-06 21:30:00|266.83|264.03|266.83|264.03|266.88|264.08|266.81|264.01|0
1620336900000|2021-05-06 21:35:00|266.82|264.02|266.61|263.81|266.85|264.05|266.61|263.81|0
1620337200000|2021-05-06 21:40:00|266.63|263.83|266.79|263.99|266.92|264.12|266.63|263.83|0
1620337500000|2021-05-06 21:45:00|266.78|263.98|266.7|263.9|266.86|264.06|266.7|263.9|0
1620337800000|2021-05-06 21:50:00|266.63|263.83|266.67|263.87|266.74|263.94|266.63|263.83|0
1620338100000|2021-05-06 21:55:00|266.68|263.88|266.35|263.55|266.68|263.88|266.35|263.55|0
1620338400000|2021-05-06 22:00:00|266.47|263.67|266.81|264.01|266.82|264.02|265.71|262.91|0
1620338700000|2021-05-06 22:05:00|266.68|263.88|266.81|264.01|267.21|264.41|266.55|263.75|0
1620339000000|2021-05-06 22:10:00|266.68|263.88|266.81|264.01|266.94|264.14|266.68|263.88|0
1620339300000|2021-05-06 22:15:00|266.68|263.88|266.42|263.62|267.2|264.4|266.42|263.62|0
1620339600000|2021-05-06 22:20:00|266.68|263.88|266.81|264.01|266.94|264.14|266.55|263.75|0
1620339900000|2021-05-06 22:25:00|266.94|264.14|266.94|264.14|266.94|264.14|266.81|264.01|0
1620340200000|2021-05-06 22:30:00|266.81|264.01|267.2|264.4|267.2|264.4|266.81|264.01|0
1620340800000|2021-05-06 22:40:00|267.26|264.46|267.19|264.39|267.33|264.53|267.06|264.26|0
1620341100000|2021-05-06 22:45:00|267.33|264.53|267.32|264.52|267.33|264.53|267.32|264.52|0
1620341400000|2021-05-06 22:50:00|267.46|264.66|267.32|264.52|267.46|264.66|267.19|264.39|0
1620341700000|2021-05-06 22:55:00|267.19|264.39|267.32|264.52|267.32|264.52|267.19|264.39|0
1620342000000|2021-05-06 23:00:00|267.19|264.39|266.79|263.99|267.32|264.52|266.79|263.99|0
1620342300000|2021-05-06 23:05:00|266.66|263.86|267.58|264.78|267.58|264.78|266.66|263.86|0
1620342600000|2021-05-06 23:10:00|267.71|264.91|267.58|264.78|267.84|265.04|267.58|264.78|0
1620342900000|2021-05-06 23:15:00|267.45|264.65|267.45|264.65|267.45|264.65|267.18|264.38|0
1620343200000|2021-05-06 23:20:00|267.58|264.78|267.64|264.84|267.97|265.17|267.58|264.78|0
1620343500000|2021-05-06 23:25:00|267.58|264.78|267.84|265.04|267.84|265.04|267.57|264.77|0
1620343800000|2021-05-06 23:30:00|267.97|265.17|267.7|264.9|268.1|265.3|267.7|264.9|0
1620344100000|2021-05-06 23:35:00|267.83|265.03|267.7|264.9|267.83|265.03|267.57|264.77|0
1620344400000|2021-05-06 23:40:00|267.57|264.77|267.96|265.16|267.96|265.16|267.57|264.77|0
1620344700000|2021-05-06 23:45:00|267.83|265.03|267.83|265.03|268.09|265.29|267.7|264.9|0
1620345000000|2021-05-06 23:50:00|267.96|265.16|267.56|264.76|268.09|265.29|267.43|264.63|0
1620345300000|2021-05-06 23:55:00|267.43|264.63|267.43|264.63|267.56|264.76|267.3|264.5|0
1620345600000|2021-05-07 00:00:00|267.56|264.76|268.48|265.68|268.62|265.82|267.43|264.63|0
1620345900000|2021-05-07 00:05:00|268.61|265.81|268.22|265.42|268.75|265.95|268.09|265.29|0
1620346200000|2021-05-07 00:10:00|268.35|265.55|267.95|265.15|268.74|265.94|267.95|265.15|0
1620346500000|2021-05-07 00:15:00|268.08|265.28|268.35|265.55|268.35|265.55|267.95|265.15|0
1620346800000|2021-05-07 00:20:00|268.48|265.68|268.08|265.28|268.48|265.68|267.95|265.15|0
1620347100000|2021-05-07 00:25:00|267.95|265.15|266.9|264.1|268.02|265.22|266.9|264.1|0
1620347400000|2021-05-07 00:30:00|267.03|264.23|266.24|263.44|267.03|264.23|265.85|263.05|0
1620347700000|2021-05-07 00:35:00|266.37|263.57|266.24|263.44|266.37|263.57|266.11|263.31|0
1620348000000|2021-05-07 00:40:00|266.3|263.5|266.37|263.57|266.76|263.96|266.23|263.43|0
1620348300000|2021-05-07 00:45:00|266.3|263.5|265.71|262.91|266.3|263.5|265.32|262.52|0
1620348600000|2021-05-07 00:50:00|265.84|263.04|265.84|263.04|265.97|263.17|265.58|262.78|0
1620348900000|2021-05-07 00:55:00|265.97|263.17|265.44|262.64|266.1|263.3|265.44|262.64|0
1620349200000|2021-05-07 01:00:00|265.31|262.51|264.53|261.73|265.57|262.77|264.27|261.47|0
1620349500000|2021-05-07 01:05:00|264.4|261.6|263.48|260.68|264.53|261.73|263.22|260.42|0
1620349800000|2021-05-07 01:10:00|263.35|260.55|262.83|260.03|263.48|260.68|262.83|260.03|0
1620350100000|2021-05-07 01:15:00|262.77|259.97|263.22|260.42|263.35|260.55|262.57|259.77|0
1620350400000|2021-05-07 01:20:00|263.09|260.29|263.35|260.55|263.61|260.81|263.09|260.29|0
1620350700000|2021-05-07 01:25:00|263.09|260.29|263.35|260.55|263.74|260.94|263.09|260.29|0
1620351000000|2021-05-07 01:30:00|263.48|260.68|263.87|261.07|264|261.2|263.48|260.68|0
1620351300000|2021-05-07 01:35:00|264|261.2|263.99|261.19|264|261.2|263.6|260.8|0
1620351600000|2021-05-07 01:40:00|263.86|261.06|263.21|260.41|263.86|261.06|263.08|260.28|0
1620351900000|2021-05-07 01:45:00|263.28|260.48|263.08|260.28|263.28|260.48|262.82|260.02|0
1620352200000|2021-05-07 01:50:00|262.95|260.15|263.34|260.54|263.34|260.54|262.82|260.02|0
1620352500000|2021-05-07 01:55:00|263.28|260.48|263.21|260.41|263.47|260.67|263.08|260.28|0
1620352800000|2021-05-07 02:00:00|263.14|260.34|263.33|260.53|263.33|260.53|262.62|259.82|0
1620353100000|2021-05-07 02:05:00|263.2|260.4|263.98|261.18|264.24|261.44|263.2|260.4|0
1620353400000|2021-05-07 02:10:00|264.11|261.31|264.63|261.83|264.63|261.83|263.98|261.18|0
1620353700000|2021-05-07 02:15:00|264.76|261.96|264.76|261.96|265.42|262.62|264.76|261.96|0
1620354000000|2021-05-07 02:20:00|264.89|262.09|264.76|261.96|265.15|262.35|264.5|261.7|0
1620354300000|2021-05-07 02:25:00|264.89|262.09|264.76|261.96|265.02|262.22|264.63|261.83|0
1620354600000|2021-05-07 02:30:00|264.63|261.83|264.63|261.83|264.89|262.09|264.5|261.7|0
1620354900000|2021-05-07 02:35:00|264.76|261.96|264.49|261.69|264.76|261.96|264.23|261.43|0
1620355200000|2021-05-07 02:40:00|264.56|261.76|264.75|261.95|264.89|262.09|264.49|261.69|0
1620355500000|2021-05-07 02:45:00|264.88|262.08|265.67|262.87|265.67|262.87|264.75|261.95|0
1620355800000|2021-05-07 02:50:00|265.8|263|265.53|262.73|266.06|263.26|265.53|262.73|0
1620356100000|2021-05-07 02:55:00|265.4|262.6|265.14|262.34|265.53|262.73|265.01|262.21|0
1620356400000|2021-05-07 03:00:00|265.01|262.21|265.4|262.6|265.4|262.6|264.88|262.08|0
1620356700000|2021-05-07 03:05:00|265.53|262.73|265.27|262.47|265.92|263.12|265.27|262.47|0
1620357000000|2021-05-07 03:10:00|265.14|262.34|265.66|262.86|265.66|262.86|265.14|262.34|0
1620357300000|2021-05-07 03:15:00|265.6|262.8|265.13|262.33|265.6|262.8|265.13|262.33|0
1620357600000|2021-05-07 03:20:00|265.07|262.27|264.87|262.07|265.13|262.33|264.87|262.07|0
1620357900000|2021-05-07 03:25:00|264.74|261.94|264.87|262.07|265.39|262.59|264.74|261.94|0
1620358200000|2021-05-07 03:30:00|264.94|262.14|264.87|262.07|265|262.2|264.74|261.94|0
1620358500000|2021-05-07 03:35:00|265|262.2|265|262.2|265.52|262.72|264.87|262.07|0
1620358800000|2021-05-07 03:40:00|264.87|262.07|265.13|262.33|265.13|262.33|264.86|262.06|0
1620359100000|2021-05-07 03:45:00|265.26|262.46|265.52|262.72|265.78|262.98|265.26|262.46|0
1620359400000|2021-05-07 03:50:00|265.38|262.58|265.38|262.58|265.38|262.58|265.12|262.32|0
1620359700000|2021-05-07 03:55:00|265.25|262.45|265.25|262.45|265.38|262.58|265.12|262.32|0
1620360000000|2021-05-07 04:00:00|265.38|262.58|265.51|262.71|265.64|262.84|265.38|262.58|0
1620360300000|2021-05-07 04:05:00|265.64|262.84|265.64|262.84|265.9|263.1|265.64|262.84|0
1620360600000|2021-05-07 04:10:00|265.77|262.97|265.25|262.45|265.77|262.97|265.25|262.45|0
1620360900000|2021-05-07 04:15:00|265.24|262.44|265.37|262.57|265.38|262.58|265.24|262.44|0
1620361200000|2021-05-07 04:20:00|265.24|262.44|265.24|262.44|265.37|262.57|265.24|262.44|0
1620361500000|2021-05-07 04:25:00|265.11|262.31|264.98|262.18|265.11|262.31|264.85|262.05|0
1620361800000|2021-05-07 04:30:00|264.85|262.05|264.72|261.92|264.85|262.05|264.59|261.79|0
1620362100000|2021-05-07 04:35:00|264.85|262.05|264.58|261.78|264.85|262.05|264.58|261.78|0
1620362400000|2021-05-07 04:40:00|264.71|261.91|264.58|261.78|264.71|261.91|264.45|261.65|0
1620362700000|2021-05-07 04:45:00|264.45|261.65|264.58|261.78|264.58|261.78|264.45|261.65|0
1620363000000|2021-05-07 04:50:00|264.52|261.72|264.19|261.39|264.58|261.78|264.19|261.39|0
1620363300000|2021-05-07 04:55:00|264.06|261.26|264.32|261.52|264.32|261.52|264.06|261.26|0
1620363600000|2021-05-07 05:00:00|264.45|261.65|264.97|262.17|264.97|262.17|264.38|261.58|0
1620363900000|2021-05-07 05:05:00|265.1|262.3|264.97|262.17|265.36|262.56|264.83|262.03|0
1620364200000|2021-05-07 05:10:00|264.96|262.16|265.36|262.56|265.49|262.69|264.83|262.03|0
1620364500000|2021-05-07 05:15:00|265.49|262.69|264.57|261.77|265.49|262.69|264.57|261.77|0
1620364800000|2021-05-07 05:20:00|264.44|261.64|264.7|261.9|264.7|261.9|264.44|261.64|0
1620365100000|2021-05-07 05:25:00|264.57|261.77|264.96|262.16|265.03|262.23|264.57|261.77|0
1620365400000|2021-05-07 05:30:00|264.9|262.1|265.48|262.68|265.61|262.81|264.89|262.09|0
1620365700000|2021-05-07 05:35:00|265.35|262.55|265.35|262.55|265.48|262.68|265.22|262.42|0
1620366000000|2021-05-07 05:40:00|265.22|262.42|265.35|262.55|265.48|262.68|265.21|262.41|0
1620366300000|2021-05-07 05:45:00|265.28|262.48|265.34|262.54|265.48|262.68|265.21|262.41|0
1620366600000|2021-05-07 05:50:00|265.21|262.41|264.69|261.89|265.47|262.67|264.43|261.63|0
1620366900000|2021-05-07 05:55:00|264.56|261.76|264.43|261.63|264.69|261.89|264.43|261.63|0
1620367200000|2021-05-07 06:00:00|264.56|261.76|265.02|262.22|265.08|262.28|264.03|261.23|0
1620367500000|2021-05-07 06:05:00|264.95|262.15|264.16|261.36|265.21|262.41|264.1|261.3|0
1620367800000|2021-05-07 06:10:00|264.03|261.23|264.94|262.14|265.21|262.41|263.9|261.1|0
1620368100000|2021-05-07 06:15:00|264.88|262.08|265.01|262.21|265.21|262.41|264.55|261.75|0
1620368400000|2021-05-07 06:20:00|265.07|262.27|264.81|262.01|265.47|262.67|264.81|262.01|0
1620368700000|2021-05-07 06:25:00|264.94|262.14|265.46|262.66|265.59|262.79|264.94|262.14|0
1620369000000|2021-05-07 06:30:00|265.33|262.53|264.81|262.01|265.33|262.53|264.81|262.01|0
1620369300000|2021-05-07 06:35:00|264.87|262.07|265.07|262.27|265.2|262.4|264.8|262|0
1620369600000|2021-05-07 06:40:00|265|262.2|264.93|262.13|265.07|262.27|264.8|262|0
1620369900000|2021-05-07 06:45:00|264.8|262|264.74|261.94|264.93|262.13|264.67|261.87|0
1620370200000|2021-05-07 06:50:00|264.8|262|265.19|262.39|265.32|262.52|264.54|261.74|0
1620370500000|2021-05-07 06:55:00|265.06|262.26|265.45|262.65|265.98|263.18|265.06|262.26|0
1620370800000|2021-05-07 07:00:00|265.06|262.26|265.19|262.39|265.71|262.91|264.8|262|0
1620371100000|2021-05-07 07:05:00|264.86|262.46|265.12|262.72|265.25|262.85|264.33|261.93|0
1620371400000|2021-05-07 07:10:00|264.99|262.59|266.17|263.77|266.3|263.9|264.99|262.59|0
1620371700000|2021-05-07 07:15:00|266.3|263.9|266.69|264.29|267.35|264.95|266.17|263.77|0
1620372000000|2021-05-07 07:20:00|266.56|264.16|267.08|264.68|267.74|265.34|266.56|264.16|0
1620372300000|2021-05-07 07:25:00|266.95|264.55|266.16|263.76|267.08|264.68|266.1|263.7|0
1620372600000|2021-05-07 07:30:00|266.23|263.83|265.77|263.37|266.42|264.02|265.63|263.23|0
1620372900000|2021-05-07 07:35:00|265.63|263.23|265.37|262.97|266.16|263.76|265.37|262.97|0
1620373200000|2021-05-07 07:40:00|265.44|263.04|266.16|263.76|266.35|263.95|265.37|262.97|0
1620373500000|2021-05-07 07:45:00|266.02|263.62|266.15|263.75|266.42|264.02|265.89|263.49|0
1620373800000|2021-05-07 07:50:00|266.29|263.89|265.5|263.1|266.35|263.95|265.5|263.1|0
1620374100000|2021-05-07 07:55:00|265.63|263.23|266.02|263.62|266.02|263.62|265.36|262.96|0
1620374400000|2021-05-07 08:00:00|266.15|263.75|265.89|263.49|266.41|264.01|265.76|263.36|0
1620374700000|2021-05-07 08:05:00|265.75|263.35|265.43|263.03|265.75|263.35|265.23|262.83|0
1620375000000|2021-05-07 08:10:00|265.36|262.96|266.01|263.61|266.15|263.75|265.36|262.96|0
1620375300000|2021-05-07 08:15:00|265.95|263.55|266.14|263.74|266.28|263.88|265.88|263.48|0
1620375600000|2021-05-07 08:20:00|266.01|263.61|265.22|262.82|266.14|263.74|265.09|262.69|0
1620375900000|2021-05-07 08:25:00|265.35|262.95|264.83|262.43|265.35|262.95|264.7|262.3|0
1620376200000|2021-05-07 08:30:00|264.96|262.56|264.7|262.3|265.09|262.69|264.5|262.1|0
1620376500000|2021-05-07 08:35:00|264.56|262.16|264.43|262.03|264.7|262.3|264.3|261.9|0
1620376800000|2021-05-07 08:40:00|264.37|261.97|263.91|261.51|264.43|262.03|263.91|261.51|0
1620377100000|2021-05-07 08:45:00|263.98|261.58|264.17|261.77|264.3|261.9|263.52|261.12|0
1620377400000|2021-05-07 08:50:00|264.3|261.9|264.43|262.03|264.56|262.16|263.91|261.51|0
1620377700000|2021-05-07 08:55:00|264.3|261.9|263.64|261.24|264.56|262.16|263.64|261.24|0
1620378000000|2021-05-07 09:00:00|263.77|261.37|264.16|261.76|264.16|261.76|263.64|261.24|0
1620378300000|2021-05-07 09:05:00|264.1|261.7|263.9|261.5|264.16|261.76|263.77|261.37|0
1620378600000|2021-05-07 09:10:00|264.03|261.63|264.29|261.89|264.55|262.15|263.84|261.44|0
1620378900000|2021-05-07 09:15:00|264.42|262.02|263.63|261.23|264.42|262.02|263.63|261.23|0
1620379200000|2021-05-07 09:20:00|263.76|261.36|263.7|261.3|263.76|261.36|263.5|261.1|0
1620379500000|2021-05-07 09:25:00|263.63|261.23|263.63|261.23|263.76|261.36|263.5|261.1|0
1620379800000|2021-05-07 09:30:00|263.5|261.1|263.24|260.84|263.63|261.23|262.98|260.58|0
1620380100000|2021-05-07 09:35:00|263.37|260.97|263.1|260.7|263.63|261.23|263.1|260.7|0
1620380400000|2021-05-07 09:40:00|263.23|260.83|263.1|260.7|263.37|260.97|263.1|260.7|0
1620380700000|2021-05-07 09:45:00|263.23|260.83|263.23|260.83|263.49|261.09|263.1|260.7|0
1620381000000|2021-05-07 09:50:00|263.36|260.96|263.23|260.83|263.62|261.22|263.23|260.83|0
1620381300000|2021-05-07 09:55:00|263.17|260.77|262.06|259.66|263.62|261.22|262.06|259.66|0
1620381600000|2021-05-07 10:00:00|262.19|259.79|262.05|259.65|262.58|260.18|261.41|259.01|0
1620381900000|2021-05-07 10:05:00|262.18|259.78|261.92|259.52|262.18|259.78|261.66|259.26|0
1620382200000|2021-05-07 10:10:00|262.05|259.65|260.62|258.22|262.05|259.65|260.62|258.22|0
1620382500000|2021-05-07 10:15:00|260.49|258.09|261.01|258.61|261.01|258.61|259.97|257.57|0
1620382800000|2021-05-07 10:20:00|260.88|258.48|260.75|258.35|260.88|258.48|260.36|257.96|0
1620383100000|2021-05-07 10:25:00|260.62|258.22|260.68|258.28|261.01|258.61|260.36|257.96|0
1620383400000|2021-05-07 10:30:00|260.75|258.35|261.13|258.73|261.33|258.93|260.62|258.22|0
1620383700000|2021-05-07 10:35:00|261.26|258.86|260.61|258.21|261.26|258.86|260.61|258.21|0
1620384000000|2021-05-07 10:40:00|260.74|258.34|259.96|257.56|260.87|258.47|259.96|257.56|0
1620384300000|2021-05-07 10:45:00|260.09|257.69|260.48|258.08|260.61|258.21|260.03|257.63|0
1620384600000|2021-05-07 10:50:00|260.74|258.34|260.74|258.34|260.87|258.47|260.42|258.02|0
1620384900000|2021-05-07 10:55:00|260.81|258.41|261.19|258.79|261.39|258.99|260.74|258.34|0
1620385200000|2021-05-07 11:00:00|261.39|258.99|261.12|258.72|261.64|259.24|261.06|258.66|0
1620385500000|2021-05-07 11:05:00|261.06|258.66|261.25|258.85|261.25|258.85|260.86|258.46|0
1620385800000|2021-05-07 11:10:00|261.12|258.72|261.9|259.5|262.1|259.7|261.12|258.72|0
1620386100000|2021-05-07 11:15:00|261.84|259.44|261.38|258.98|261.9|259.5|261.25|258.85|0
1620386400000|2021-05-07 11:20:00|261.51|259.11|262.29|259.89|262.55|260.15|261.45|259.05|0
1620386700000|2021-05-07 11:25:00|262.16|259.76|262.02|259.62|262.16|259.76|261.77|259.37|0
1620387000000|2021-05-07 11:30:00|261.89|259.49|261.76|259.36|261.89|259.49|261.63|259.23|0
1620387300000|2021-05-07 11:35:00|261.63|259.23|261.37|258.97|261.76|259.36|261.24|258.84|0
1620387600000|2021-05-07 11:40:00|261.24|258.84|261.24|258.84|261.37|258.97|261.11|258.71|0
1620387900000|2021-05-07 11:45:00|261.11|258.71|261.11|258.71|261.37|258.97|261.11|258.71|0
1620388200000|2021-05-07 11:50:00|261.24|258.84|260.98|258.58|261.24|258.84|260.85|258.45|0
1620388500000|2021-05-07 11:55:00|260.91|258.51|260.72|258.32|260.98|258.58|260.72|258.32|0
1620388800000|2021-05-07 12:00:00|261.1|258.7|262.47|260.07|262.73|260.33|260.98|258.58|0
1620389100000|2021-05-07 12:05:00|262.4|260|262.73|260.33|262.99|260.59|262.34|259.94|0
1620389400000|2021-05-07 12:10:00|262.86|260.46|262.72|260.32|263.25|260.85|262.72|260.32|0
1620389700000|2021-05-07 12:15:00|262.59|260.19|262.46|260.06|262.72|260.32|261.94|259.54|0
1620390000000|2021-05-07 12:20:00|262.33|259.93|261.68|259.28|262.46|260.06|261.68|259.28|0
1620390300000|2021-05-07 12:25:00|261.55|259.15|260.45|258.05|261.81|259.41|260|257.6|0
1620390600000|2021-05-07 12:30:00|260.58|258.18|262.33|259.93|265.2|262.8|256.78|254.38|0
1620390900000|2021-05-07 12:35:00|262.72|260.32|260.25|257.85|262.98|260.58|258.06|255.66|0
1620391200000|2021-05-07 12:40:00|259.99|257.59|259.41|257.01|260.51|258.11|258.06|255.66|0
1620391500000|2021-05-07 12:45:00|259.6|257.2|260.25|257.85|260.38|257.98|258.7|256.3|0
1620391800000|2021-05-07 12:50:00|259.99|257.59|259.08|256.68|260.25|257.85|258.83|256.43|0
1620392100000|2021-05-07 12:55:00|259.21|256.81|259.99|257.59|261.15|258.75|258.57|256.17|0
1620392400000|2021-05-07 13:00:00|259.86|257.46|259.73|257.33|260.11|257.71|258.44|256.04|0
1620392700000|2021-05-07 13:05:00|260.11|257.71|261.54|259.14|262.32|259.92|259.6|257.2|0
1620393000000|2021-05-07 13:10:00|261.28|258.88|259.72|257.32|261.67|259.27|259.72|257.32|0
1620393300000|2021-05-07 13:15:00|259.85|257.45|260.69|258.29|261.01|258.61|259.59|257.19|0
1620393600000|2021-05-07 13:20:00|260.75|258.35|262.05|259.65|262.64|260.24|260.62|258.22|0
1620393900000|2021-05-07 13:25:00|262.18|259.78|262.44|260.04|262.7|260.3|261.4|259|0
1620394200000|2021-05-07 13:30:00|262.31|259.91|264.13|261.73|266.1|263.7|262.18|259.78|0
1620394500000|2021-05-07 13:35:00|263.87|261.47|260.23|257.83|264.65|262.25|259.33|256.93|0
1620394800000|2021-05-07 13:40:00|260.36|257.96|258.42|256.02|260.36|257.96|258.04|255.64|0
1620395100000|2021-05-07 13:45:00|258.17|255.77|254.84|252.44|258.94|256.54|254.58|252.18|0
1620395400000|2021-05-07 13:50:00|254.45|252.05|256.88|254.48|256.88|254.48|254.45|252.05|0
1620395700000|2021-05-07 13:55:00|256.75|254.35|257|254.6|257.46|255.06|255.6|253.2|0
1620396000000|2021-05-07 14:00:00|256.75|254.35|254.19|251.79|257.13|254.73|254.01|251.61|0
1620396300000|2021-05-07 14:05:00|254.07|251.67|251.4|249|254.58|252.18|251.28|248.88|0
1620396600000|2021-05-07 14:10:00|251.53|249.13|250.97|248.57|253.61|251.21|250.1|247.7|0
1620396900000|2021-05-07 14:15:00|250.72|248.32|249.67|247.27|250.72|248.32|249.54|247.14|0
1620397200000|2021-05-07 14:20:00|249.54|247.14|250.42|248.02|250.42|248.02|248.66|246.26|0
1620397500000|2021-05-07 14:25:00|250.17|247.77|251.3|248.9|251.55|249.15|250.17|247.77|0
1620397800000|2021-05-07 14:30:00|251.17|248.77|249.91|247.51|251.17|248.77|249.79|247.39|0
1620398100000|2021-05-07 14:35:00|250.04|247.64|251.17|248.77|251.55|249.15|249.66|247.26|0
1620398400000|2021-05-07 14:40:00|251.23|248.83|251.29|248.89|251.42|249.02|250.54|248.14|0
1620398700000|2021-05-07 14:45:00|251.17|248.77|252.43|250.03|252.93|250.53|250.79|248.39|0
1620399000000|2021-05-07 14:50:00|252.05|249.65|251.79|249.39|252.8|250.4|251.29|248.89|0
1620399300000|2021-05-07 14:55:00|251.54|249.14|251.03|248.63|252.55|250.15|250.91|248.51|0
1620399600000|2021-05-07 15:00:00|250.91|248.51|250.53|248.13|251.22|248.82|250.28|247.88|0
1620399900000|2021-05-07 15:05:00|250.4|248|250.9|248.5|251.41|249.01|250.4|248|0
1620400200000|2021-05-07 15:10:00|250.78|248.38|249.02|246.62|250.9|248.5|248.89|246.49|0
1620400500000|2021-05-07 15:15:00|249.14|246.74|250.15|247.75|250.52|248.12|249.14|246.74|0
1620400800000|2021-05-07 15:20:00|250.27|247.87|250.4|248|250.77|248.37|250.02|247.62|0
1620401100000|2021-05-07 15:25:00|250.52|248.12|250.27|247.87|251.66|249.26|250.14|247.74|0
1620401400000|2021-05-07 15:30:00|250.02|247.62|249.2|246.8|250.27|247.87|248.89|246.49|0
1620401700000|2021-05-07 15:35:00|249.26|246.86|249.76|247.36|250.27|247.87|248.76|246.36|0
1620402000000|2021-05-07 15:40:00|249.64|247.24|247.88|245.48|249.89|247.49|247.88|245.48|0
1620402300000|2021-05-07 15:45:00|248.01|245.61|250.26|247.86|250.39|247.99|248.01|245.61|0
1620402600000|2021-05-07 15:50:00|250.14|247.74|249.76|247.36|250.26|247.86|249.51|247.11|0
1620402900000|2021-05-07 15:55:00|249.82|247.42|249.25|246.85|249.88|247.48|249.07|246.67|0
1620403200000|2021-05-07 16:00:00|249.13|246.73|247.78|245.38|249.88|247.48|247.28|244.88|0
1620403500000|2021-05-07 16:05:00|247.91|245.51|247.65|245.25|249.04|246.64|247.28|244.88|0
1620403800000|2021-05-07 16:10:00|247.78|245.38|249.42|247.02|249.54|247.14|247.65|245.25|0
1620404100000|2021-05-07 16:15:00|249.16|246.76|248.78|246.38|249.29|246.89|248.53|246.13|0
1620404400000|2021-05-07 16:20:00|248.91|246.51|249.03|246.63|249.16|246.76|248.4|246|0
1620404700000|2021-05-07 16:25:00|248.91|246.51|249.66|247.26|250.04|247.64|248.91|246.51|0
1620405000000|2021-05-07 16:30:00|249.79|247.39|250.29|247.89|250.55|248.15|249.79|247.39|0
1620405300000|2021-05-07 16:35:00|250.17|247.77|251.18|248.78|251.56|249.16|250.17|247.77|0
1620405600000|2021-05-07 16:40:00|251.3|248.9|250.67|248.27|251.68|249.28|250.67|248.27|0
1620405900000|2021-05-07 16:45:00|250.42|248.02|250.54|248.14|250.92|248.52|250.29|247.89|0
1620406200000|2021-05-07 16:50:00|250.67|248.27|250.54|248.14|251.05|248.65|250.16|247.76|0
1620406500000|2021-05-07 16:55:00|250.41|248.01|249.4|247|250.54|248.14|248.77|246.37|0
1620406800000|2021-05-07 17:00:00|249.47|247.07|249.4|247|249.78|247.38|249.27|246.87|0
1620407100000|2021-05-07 17:05:00|249.52|247.12|250.28|247.88|251.3|248.9|249.52|247.12|0
1620407400000|2021-05-07 17:10:00|250.03|247.63|251.17|248.77|251.17|248.77|250.03|247.63|0
1620407700000|2021-05-07 17:15:00|251.04|248.64|251.67|249.27|252.05|249.65|251.04|248.64|0
1620408000000|2021-05-07 17:20:00|251.8|249.4|251.16|248.76|252.31|249.91|251.16|248.76|0
1620408300000|2021-05-07 17:25:00|251.42|249.02|252.43|250.03|252.56|250.16|251.42|249.02|0
1620408600000|2021-05-07 17:30:00|252.3|249.9|250.4|248|252.3|249.9|250.4|248|0
1620408900000|2021-05-07 17:35:00|250.27|247.87|250.78|248.38|251.16|248.76|250.14|247.74|0
1620409200000|2021-05-07 17:40:00|251.16|248.76|250.71|248.31|251.41|249.01|250.52|248.12|0
1620409500000|2021-05-07 17:45:00|250.65|248.25|250.52|248.12|251.15|248.75|249.89|247.49|0
1620409800000|2021-05-07 17:50:00|250.39|247.99|251.28|248.88|251.28|248.88|250.14|247.74|0
1620410100000|2021-05-07 17:55:00|251.15|248.75|251.4|249|251.79|249.39|250.64|248.24|0
1620410400000|2021-05-07 18:00:00|251.53|249.13|251.66|249.26|253.82|251.42|250.64|248.24|0
1620410700000|2021-05-07 18:05:00|251.4|249|250.01|247.61|251.53|249.13|249.88|247.48|0
1620411000000|2021-05-07 18:10:00|249.88|247.48|250.64|248.24|250.64|248.24|249.63|247.23|0
1620411300000|2021-05-07 18:15:00|250.51|248.11|249.5|247.1|250.76|248.36|249.5|247.1|0
1620411600000|2021-05-07 18:20:00|249.62|247.22|248.87|246.47|250|247.6|248.87|246.47|0
1620411900000|2021-05-07 18:25:00|248.99|246.59|248.74|246.34|249.24|246.84|248.49|246.09|0
1620412200000|2021-05-07 18:30:00|248.61|246.21|249.18|246.78|249.24|246.84|248.49|246.09|0
1620412500000|2021-05-07 18:35:00|249.24|246.84|249.74|247.34|250.63|248.23|249.24|246.84|0
1620412800000|2021-05-07 18:40:00|249.87|247.47|251.01|248.61|251.9|249.5|249.87|247.47|0
1620413100000|2021-05-07 18:45:00|250.88|248.48|250.37|247.97|251.26|248.86|250.12|247.72|0
1620413400000|2021-05-07 18:50:00|250.5|248.1|249.86|247.46|250.63|248.23|249.36|246.96|0
1620413700000|2021-05-07 18:55:00|249.74|247.34|249.23|246.83|249.86|247.46|248.98|246.58|0
1620414000000|2021-05-07 19:00:00|249.36|246.96|248.98|246.58|249.99|247.59|248.1|245.7|0
1620414300000|2021-05-07 19:05:00|248.73|246.33|247.59|245.19|248.98|246.58|247.47|245.07|0
1620414600000|2021-05-07 19:10:00|247.72|245.32|247.46|245.06|248.47|246.07|247.34|244.94|0
1620414900000|2021-05-07 19:15:00|247.34|244.94|247.34|244.94|247.46|245.06|246.46|244.06|0
1620415200000|2021-05-07 19:20:00|247.21|244.81|247.21|244.81|247.59|245.19|246.08|243.68|0
1620415500000|2021-05-07 19:25:00|247.08|244.68|247.21|244.81|247.84|245.44|246.83|244.43|0
1620415800000|2021-05-07 19:30:00|246.96|244.56|247.27|244.87|247.84|245.44|246.08|243.68|0
1620416100000|2021-05-07 19:35:00|247.21|244.81|247.58|245.18|248.21|245.81|246.58|244.18|0
1620416400000|2021-05-07 19:40:00|247.46|245.06|248.33|245.93|248.59|246.19|246.95|244.55|0
1620416700000|2021-05-07 19:45:00|248.46|246.06|246.82|244.42|249.21|246.81|246.82|244.42|0
1620417000000|2021-05-07 19:50:00|246.7|244.3|247.02|244.62|248.21|245.81|246.65|244.25|0
1620417300000|2021-05-07 19:55:00|246.9|244.5|248.1|245.7|248.1|245.7|245.83|243.43|0
1620417600000|2021-05-07 20:00:00|247.98|245.58|246.96|244.56|247.98|245.58|246.59|244.19|0
1620417900000|2021-05-07 20:05:00|246.84|244.44|245.45|243.05|246.84|244.44|245.45|243.05|0
1620418200000|2021-05-07 20:10:00|245.7|243.3|245.61|243.21|246.58|244.18|245.3|242.9|0
1620630300000|2021-05-10 07:05:00|245.51|243.11|245.76|243.36|246.39|243.99|245.51|243.11|0
1620630600000|2021-05-10 07:10:00|245.89|243.49|246.39|243.99|246.77|244.37|245.63|243.23|0
1620630900000|2021-05-10 07:15:00|246.26|243.86|246.01|243.61|246.77|244.37|246.01|243.61|0
1620631200000|2021-05-10 07:20:00|246.14|243.74|246.89|244.49|247.15|244.75|246.14|243.74|0
1620631500000|2021-05-10 07:25:00|247.02|244.62|247.4|245|247.9|245.5|246.89|244.49|0
1620631800000|2021-05-10 07:30:00|247.52|245.12|246.76|244.36|248.15|245.75|246.76|244.36|0
1620632100000|2021-05-10 07:35:00|246.89|244.49|246.25|243.85|247.52|245.12|246.13|243.73|0
1620632400000|2021-05-10 07:40:00|246.13|243.73|246.63|244.23|247.01|244.61|246|243.6|0
1620632700000|2021-05-10 07:45:00|246.76|244.36|246.63|244.23|247.01|244.61|246.13|243.73|0
1620633000000|2021-05-10 07:50:00|246.76|244.36|245.75|243.35|247.07|244.67|245.62|243.22|0
1620633300000|2021-05-10 07:55:00|245.87|243.47|246.12|243.72|246.38|243.98|245.74|243.34|0
1620633600000|2021-05-10 08:00:00|246.5|244.1|245.87|243.47|246.5|244.1|245.74|243.34|0
1620633900000|2021-05-10 08:05:00|245.99|243.59|245.74|243.34|245.99|243.59|245.49|243.09|0
1620634200000|2021-05-10 08:10:00|245.61|243.21|245.36|242.96|245.74|243.34|245.24|242.84|0
1620634500000|2021-05-10 08:15:00|245.49|243.09|244.35|241.95|245.55|243.15|244.35|241.95|0
1620634800000|2021-05-10 08:20:00|244.61|242.21|244.85|242.45|245.11|242.71|244.6|242.2|0
1620635100000|2021-05-10 08:25:00|245.11|242.71|245.73|243.33|245.8|243.4|245.11|242.71|0
1620635400000|2021-05-10 08:30:00|245.61|243.21|245.98|243.58|246.87|244.47|245.61|243.21|0
1620635700000|2021-05-10 08:35:00|245.86|243.46|245.86|243.46|245.98|243.58|245.61|243.21|0
1620636000000|2021-05-10 08:40:00|246.11|243.71|245.85|243.45|246.36|243.96|245.85|243.45|0
1620636300000|2021-05-10 08:45:00|245.98|243.58|246.74|244.34|246.86|244.46|245.98|243.58|0
1620636600000|2021-05-10 08:50:00|246.8|244.4|246.99|244.59|247.24|244.84|246.73|244.33|0
1620636900000|2021-05-10 08:55:00|247.05|244.65|247.11|244.71|247.24|244.84|246.73|244.33|0
1620637200000|2021-05-10 09:00:00|247.36|244.96|246.86|244.46|247.49|245.09|246.73|244.33|0
1620637500000|2021-05-10 09:05:00|246.98|244.58|245.85|243.45|246.98|244.58|245.85|243.45|0
1620637800000|2021-05-10 09:10:00|245.97|243.57|246.22|243.82|246.35|243.95|245.97|243.57|0
1620638100000|2021-05-10 09:15:00|246.35|243.95|246.09|243.69|246.47|244.07|246.09|243.69|0
1620638400000|2021-05-10 09:20:00|245.97|243.57|245.97|243.57|246.35|243.95|245.71|243.31|0
1620638700000|2021-05-10 09:25:00|246.09|243.69|246.34|243.94|246.47|244.07|245.84|243.44|0
1620639000000|2021-05-10 09:30:00|246.47|244.07|247.1|244.7|247.23|244.83|246.47|244.07|0
1620639300000|2021-05-10 09:35:00|247.16|244.76|246.97|244.57|247.16|244.76|246.59|244.19|0
1620639600000|2021-05-10 09:40:00|247.04|244.64|247.1|244.7|247.6|245.2|246.84|244.44|0
1620639900000|2021-05-10 09:45:00|247.22|244.82|247.22|244.82|247.6|245.2|247.09|244.69|0
1620640200000|2021-05-10 09:50:00|247.35|244.95|246.71|244.31|247.35|244.95|246.59|244.19|0
1620640500000|2021-05-10 09:55:00|246.84|244.44|246.58|244.18|246.96|244.56|246.46|244.06|0
1620640800000|2021-05-10 10:00:00|246.46|244.06|245.57|243.17|246.84|244.44|245.57|243.17|0
1620641100000|2021-05-10 10:05:00|245.7|243.3|245.82|243.42|246.08|243.68|245.57|243.17|0
1620641400000|2021-05-10 10:10:00|245.95|243.55|245.64|243.24|246.08|243.68|245.57|243.17|0
1620641700000|2021-05-10 10:15:00|245.57|243.17|245.95|243.55|246.07|243.67|245.57|243.17|0
1620642000000|2021-05-10 10:20:00|245.82|243.42|245.95|243.55|246.2|243.8|245.82|243.42|0
1620642300000|2021-05-10 10:25:00|245.82|243.42|245.44|243.04|246.07|243.67|245.31|242.91|0
1620642600000|2021-05-10 10:30:00|245.51|243.11|246.32|243.92|246.32|243.92|245.31|242.91|0
1620642900000|2021-05-10 10:35:00|246.39|243.99|246.01|243.61|246.95|244.55|245.94|243.54|0
1620643200000|2021-05-10 10:40:00|246.07|243.67|245.06|242.66|246.07|243.67|244.93|242.53|0
1620643500000|2021-05-10 10:45:00|245.18|242.78|245.43|243.03|245.43|243.03|245.06|242.66|0
1620643800000|2021-05-10 10:50:00|245.5|243.1|245.81|243.41|246.06|243.66|245.31|242.91|0
1620644100000|2021-05-10 10:55:00|245.87|243.47|245.05|242.65|246.06|243.66|244.93|242.53|0
1620644400000|2021-05-10 11:00:00|244.93|242.53|244.8|242.4|245.3|242.9|244.67|242.27|0
1620644700000|2021-05-10 11:05:00|244.92|242.52|244.74|242.34|245.05|242.65|244.67|242.27|0
1620645000000|2021-05-10 11:10:00|244.67|242.27|244.92|242.52|244.92|242.52|244.42|242.02|0
1620645300000|2021-05-10 11:15:00|245.05|242.65|244.67|242.27|245.05|242.65|244.29|241.89|0
1620645600000|2021-05-10 11:20:00|244.54|242.14|245.17|242.77|245.17|242.77|244.42|242.02|0
1620645900000|2021-05-10 11:25:00|245.29|242.89|244.92|242.52|245.42|243.02|244.66|242.26|0
1620646200000|2021-05-10 11:30:00|244.86|242.46|245.79|243.39|245.92|243.52|244.79|242.39|0
1620646500000|2021-05-10 11:35:00|245.92|243.52|245.67|243.27|245.92|243.52|245.42|243.02|0
1620646800000|2021-05-10 11:40:00|245.79|243.39|245.41|243.01|246.04|243.64|245.41|243.01|0
1620647100000|2021-05-10 11:45:00|245.29|242.89|245.29|242.89|245.92|243.52|245.16|242.76|0
1620647400000|2021-05-10 11:50:00|245.41|243.01|245.28|242.88|245.41|243.01|244.91|242.51|0
1620647700000|2021-05-10 11:55:00|245.66|243.26|245.41|243.01|245.66|243.26|245.28|242.88|0
1620648000000|2021-05-10 12:00:00|245.28|242.88|244.9|242.5|245.66|243.26|244.78|242.38|0
1620648300000|2021-05-10 12:05:00|244.78|242.38|243.77|241.37|244.9|242.5|243.65|241.25|0
1620648600000|2021-05-10 12:10:00|243.9|241.5|243.65|241.25|243.9|241.5|243.4|241|0
1620648900000|2021-05-10 12:15:00|243.52|241.12|244.15|241.75|244.4|242|242.96|240.56|0
1620649200000|2021-05-10 12:20:00|244.02|241.62|244.46|242.06|244.77|242.37|243.89|241.49|0
1620649500000|2021-05-10 12:25:00|244.39|241.99|244.39|241.99|245.02|242.62|244.39|241.99|0
1620649800000|2021-05-10 12:30:00|244.27|241.87|244.27|241.87|244.27|241.87|243.89|241.49|0
1620650100000|2021-05-10 12:35:00|244.14|241.74|243.51|241.11|244.27|241.87|243.39|240.99|0
1620650400000|2021-05-10 12:40:00|244.39|241.99|244.51|242.11|244.89|242.49|244.01|241.61|0
1620650700000|2021-05-10 12:45:00|244.39|241.99|244.26|241.86|244.64|242.24|244.14|241.74|0
1620651000000|2021-05-10 12:50:00|244.33|241.93|244.51|242.11|244.64|242.24|244.13|241.73|0
1620651300000|2021-05-10 12:55:00|244.38|241.98|244.51|242.11|244.63|242.23|244.38|241.98|0
1620651600000|2021-05-10 13:00:00|244.45|242.05|245.39|242.99|245.51|243.11|244.26|241.86|0
1620651900000|2021-05-10 13:05:00|245.26|242.86|245.32|242.92|245.32|242.92|244.63|242.23|0
1620652200000|2021-05-10 13:10:00|245.26|242.86|245.51|243.11|245.51|243.11|244.95|242.55|0
1620652500000|2021-05-10 13:15:00|245.38|242.98|246.01|243.61|246.01|243.61|245.13|242.73|0
1620652800000|2021-05-10 13:20:00|245.88|243.48|244.88|242.48|246.01|243.61|244.75|242.35|0
1620653100000|2021-05-10 13:25:00|245.13|242.73|244.87|242.47|245.32|242.92|244.5|242.1|0
1620653400000|2021-05-10 13:30:00|244|241.6|248.28|245.88|248.41|246.01|244|241.6|0
1620653700000|2021-05-10 13:35:00|248.03|245.63|247.27|244.87|248.79|246.39|247.27|244.87|0
1620654000000|2021-05-10 13:40:00|247.52|245.12|248.02|245.62|248.91|246.51|247.52|245.12|0
1620654300000|2021-05-10 13:45:00|248.15|245.75|247.39|244.99|248.79|246.39|246|243.6|0
1620654600000|2021-05-10 13:50:00|247.26|244.86|248.4|246|248.53|246.13|247.14|244.74|0
1620654900000|2021-05-10 13:55:00|248.53|246.13|247.01|244.61|249.04|246.64|247.01|244.61|0
1620655200000|2021-05-10 14:00:00|246.88|244.48|247.13|244.73|249.03|246.63|246.75|244.35|0
1620655500000|2021-05-10 14:05:00|247|244.6|247.13|244.73|248.78|246.38|246.75|244.35|0
1620655800000|2021-05-10 14:10:00|247.26|244.86|245.87|243.47|247.26|244.86|245.36|242.96|0
1620656100000|2021-05-10 14:15:00|245.99|243.59|244.94|242.54|245.99|243.59|243.93|241.53|0
1620656400000|2021-05-10 14:20:00|245.19|242.79|246.07|243.67|246.33|243.93|244.56|242.16|0
1620656700000|2021-05-10 14:25:00|246.2|243.8|247.72|245.32|247.72|245.32|246.07|243.67|0
1620657000000|2021-05-10 14:30:00|248.1|245.7|248.99|246.59|249|246.6|247.72|245.32|0
1620657300000|2021-05-10 14:35:00|249.12|246.72|247.72|245.32|249.12|246.72|247.72|245.32|0
1620657600000|2021-05-10 14:40:00|247.46|245.06|248.61|246.21|249.89|247.49|247.46|245.06|0
1620657900000|2021-05-10 14:45:00|248.86|246.46|250.91|248.51|250.91|248.51|248.86|246.46|0
1620658200000|2021-05-10 14:50:00|250.65|248.25|250.27|247.87|250.91|248.51|249.11|246.71|0
1620658500000|2021-05-10 14:55:00|250.39|247.99|248.35|245.95|250.52|248.12|248.35|245.95|0
1620658800000|2021-05-10 15:00:00|247.96|245.56|248.35|245.95|249.24|246.84|247.96|245.56|0
1620659100000|2021-05-10 15:05:00|248.22|245.82|247.33|244.93|248.6|246.2|246.94|244.54|0
1620659400000|2021-05-10 15:10:00|247.2|244.8|247.58|245.18|247.96|245.56|246.82|244.42|0
1620659700000|2021-05-10 15:15:00|247.83|245.43|245.8|243.4|248.47|246.07|245.8|243.4|0
1620660000000|2021-05-10 15:20:00|245.67|243.27|244.79|242.39|245.67|243.27|244.28|241.88|0
1620660300000|2021-05-10 15:25:00|244.91|242.51|245.04|242.64|245.29|242.89|244.53|242.13|0
1620660600000|2021-05-10 15:30:00|244.91|242.51|245.16|242.76|245.67|243.27|244.53|242.13|0
1620660900000|2021-05-10 15:35:00|244.91|242.51|245.67|243.27|246.17|243.77|244.91|242.51|0
1620661200000|2021-05-10 15:40:00|245.79|243.39|245.16|242.76|246.3|243.9|245.03|242.63|0
1620661500000|2021-05-10 15:45:00|244.91|242.51|245.54|243.14|246.42|244.02|244.91|242.51|0
1620661800000|2021-05-10 15:50:00|245.41|243.01|244.78|242.38|246.04|243.64|244.78|242.38|0
1620662100000|2021-05-10 15:55:00|244.65|242.25|244.27|241.87|245.03|242.63|243.77|241.37|0
1620662400000|2021-05-10 16:00:00|244.14|241.74|244.14|241.74|244.77|242.37|243.89|241.49|0
1620662700000|2021-05-10 16:05:00|244.02|241.62|244.84|242.44|244.9|242.5|244.02|241.62|0
1620663000000|2021-05-10 16:10:00|244.77|242.37|244.01|241.61|244.77|242.37|243.76|241.36|0
1620663300000|2021-05-10 16:15:00|243.89|241.49|243.89|241.49|244.39|241.99|243.51|241.11|0
1620663600000|2021-05-10 16:20:00|244.01|241.61|243.38|240.98|244.01|241.61|243.26|240.86|0
1620663900000|2021-05-10 16:25:00|243.26|240.86|245.4|243|245.52|243.12|242.88|240.48|0
1620664200000|2021-05-10 16:30:00|245.52|243.12|245.65|243.25|245.77|243.37|245.02|242.62|0
1620664500000|2021-05-10 16:35:00|245.52|243.12|245.65|243.25|245.9|243.5|245.01|242.61|0
1620664800000|2021-05-10 16:40:00|245.58|243.18|246.28|243.88|246.66|244.26|245.39|242.99|0
1620665100000|2021-05-10 16:45:00|246.4|244|246.66|244.26|246.78|244.38|245.9|243.5|0
1620665400000|2021-05-10 16:50:00|246.53|244.13|246.78|244.38|246.78|244.38|245.77|243.37|0
1620665700000|2021-05-10 16:55:00|246.65|244.25|247.16|244.76|247.29|244.89|246.53|244.13|0
1620666000000|2021-05-10 17:00:00|247.03|244.63|246.9|244.5|248.05|245.65|246.53|244.13|0
1620666300000|2021-05-10 17:05:00|247.03|244.63|247.16|244.76|247.92|245.52|247.03|244.63|0
1620666600000|2021-05-10 17:10:00|247.03|244.63|246.65|244.25|247.54|245.14|246.65|244.25|0
1620666900000|2021-05-10 17:15:00|246.77|244.37|247.15|244.75|247.79|245.39|246.39|243.99|0
1620667200000|2021-05-10 17:20:00|247.22|244.82|246.52|244.12|247.22|244.82|246.14|243.74|0
1620667500000|2021-05-10 17:25:00|246.39|243.99|247.4|245|247.53|245.13|246.39|243.99|0
1620667800000|2021-05-10 17:30:00|247.53|245.13|247.8|245.4|248.29|245.89|247.15|244.75|0
1620668100000|2021-05-10 17:35:00|247.92|245.52|247.92|245.52|248.43|246.03|247.67|245.27|0
1620668400000|2021-05-10 17:40:00|248.05|245.65|248.43|246.03|249.07|246.67|247.79|245.39|0
1620668700000|2021-05-10 17:45:00|248.5|246.1|248.05|245.65|248.56|246.16|247.67|245.27|0
1620669000000|2021-05-10 17:50:00|247.99|245.59|248.17|245.77|248.3|245.9|247.54|245.14|0
1620669300000|2021-05-10 17:55:00|248.04|245.64|248.81|246.41|249.06|246.66|247.53|245.13|0
1620669600000|2021-05-10 18:00:00|248.68|246.28|249.83|247.43|250.6|248.2|248.43|246.03|0
1620669900000|2021-05-10 18:05:00|249.96|247.56|249.96|247.56|250.6|248.2|249.57|247.17|0
1620670200000|2021-05-10 18:10:00|249.83|247.43|253.09|250.69|253.09|250.69|249.19|246.79|0
1620670500000|2021-05-10 18:15:00|253.22|250.82|257.35|254.95|258.13|255.73|253.09|250.69|0
1620670800000|2021-05-10 18:20:00|257.22|254.82|257.22|254.82|259.69|257.29|257.09|254.69|0
1620671100000|2021-05-10 18:25:00|257.35|254.95|258.99|256.59|260.3|257.9|256.33|253.93|0
1620671400000|2021-05-10 18:30:00|259.12|256.72|258.85|256.45|261.08|258.68|258.59|256.19|0
1620671700000|2021-05-10 18:35:00|258.79|256.39|260.16|257.76|260.82|258.42|258.66|256.26|0
1620672000000|2021-05-10 18:40:00|260.03|257.63|261.47|259.07|261.6|259.2|259.77|257.37|0
1620672300000|2021-05-10 18:45:00|261.54|259.14|262|259.6|262.13|259.73|260.95|258.55|0
1620672600000|2021-05-10 18:50:00|262.13|259.73|262.92|260.52|264.11|261.71|262|259.6|0
1620672900000|2021-05-10 18:55:00|262.78|260.38|261.07|258.67|264.11|261.71|261.07|258.67|0
1620673200000|2021-05-10 19:00:00|261.2|258.8|261.33|258.93|261.86|259.46|260.15|257.75|0
1620673500000|2021-05-10 19:05:00|261.6|259.2|259.95|257.55|262.39|259.99|259.88|257.48|0
1620673800000|2021-05-10 19:10:00|259.88|257.48|259.35|256.95|260.28|257.88|258.04|255.64|0
1620674100000|2021-05-10 19:15:00|259.62|257.22|260.53|258.13|261.33|258.93|259.09|256.69|0
1620674400000|2021-05-10 19:20:00|260.8|258.4|261.06|258.66|262.25|259.85|260.14|257.74|0
1620674700000|2021-05-10 19:25:00|261.19|258.79|259.61|257.21|261.85|259.45|259.09|256.69|0
1620675000000|2021-05-10 19:30:00|259.87|257.47|258.69|256.29|261.06|258.66|258.56|256.16|0
1620675300000|2021-05-10 19:35:00|258.76|256.36|259.48|257.08|260.66|258.26|258.76|256.36|0
1620675600000|2021-05-10 19:40:00|259.34|256.94|259.21|256.81|259.87|257.47|258.95|256.55|0
1620675900000|2021-05-10 19:45:00|259.08|256.68|262.24|259.84|262.9|260.5|257.51|255.11|0
1620676200000|2021-05-10 19:50:00|261.98|259.58|266.44|264.04|266.44|264.04|261.98|259.58|0
1620676500000|2021-05-10 19:55:00|266.04|263.64|270.23|267.83|271.17|268.77|264.44|262.04|0
1620676800000|2021-05-10 20:00:00|269.7|267.3|272.24|269.84|272.91|270.51|269.7|267.3|0
1620677100000|2021-05-10 20:05:00|272.11|269.71|270.23|267.83|272.11|269.71|270.1|267.7|0
1620677400000|2021-05-10 20:10:00|270.1|267.7|271.47|269.07|273.41|271.01|269.58|267.18|0
1620677700000|2021-05-10 20:15:00|271.87|268.95|272.13|269.33|272.16|269.36|271.64|268.84|0
1620678000000|2021-05-10 20:20:00|272.1|269.3|272.16|269.36|272.24|269.44|272.03|269.23|0
1620678300000|2021-05-10 20:25:00|272.14|269.34|272|269.2|272.28|269.48|271.89|269.09|0
1620678600000|2021-05-10 20:30:00|271.92|269.12|271.39|268.59|272.33|269.53|270.99|268.19|0
1620678900000|2021-05-10 20:35:00|271.26|268.46|272.19|269.39|272.33|269.53|271.26|268.46|0
1620679200000|2021-05-10 20:40:00|272.06|269.26|272.59|269.79|272.73|269.93|272.06|269.26|0
1620679500000|2021-05-10 20:45:00|272.46|269.66|273.67|270.87|273.94|271.14|272.19|269.39|0
1620679800000|2021-05-10 20:50:00|273.8|271|276.09|273.29|276.91|274.11|273.8|271|0
1620680100000|2021-05-10 20:55:00|275.96|273.16|275.15|272.35|276.23|273.43|275.01|272.21|0
1620680400000|2021-05-10 21:00:00|275.12|272.32|274.7|271.9|275.17|272.37|274.54|271.74|0
1620680700000|2021-05-10 21:05:00|274.72|271.92|274.17|271.37|274.72|271.92|274.17|271.37|0
1620681000000|2021-05-10 21:10:00|274.25|271.45|273.95|271.15|274.29|271.49|273.95|271.15|0
1620681300000|2021-05-10 21:15:00|273.91|271.11|274.09|271.29|274.09|271.29|273.85|271.05|0
1620681600000|2021-05-10 21:20:00|274.05|271.25|274|271.2|274.05|271.25|273.82|271.02|0
1620681900000|2021-05-10 21:25:00|273.92|271.12|273.92|271.12|274.05|271.25|273.58|270.78|0
1620682200000|2021-05-10 21:30:00|273.95|271.15|273.97|271.17|273.97|271.17|273.83|271.03|0
1620682500000|2021-05-10 21:35:00|273.95|271.15|273.88|271.08|274.01|271.21|273.88|271.08|0
1620682800000|2021-05-10 21:40:00|273.87|271.07|273.85|271.05|273.95|271.15|273.85|271.05|0
1620683100000|2021-05-10 21:45:00|273.87|271.07|273.37|270.57|273.95|271.15|273.37|270.57|0
1620683400000|2021-05-10 21:50:00|273.26|270.46|273.06|270.26|273.26|270.46|273.06|270.26|0
1620683700000|2021-05-10 21:55:00|273.1|270.3|273.91|271.11|273.91|271.11|273.01|270.21|0
1620684000000|2021-05-10 22:00:00|274.45|271.65|272.9|270.1|274.45|271.65|272.36|269.56|0
1620684300000|2021-05-10 22:05:00|272.97|270.17|272.76|269.96|273.97|271.17|272.49|269.69|0
1620684600000|2021-05-10 22:10:00|272.9|270.1|273.16|270.36|273.3|270.5|272.36|269.56|0
1620684900000|2021-05-10 22:15:00|273.3|270.5|273.7|270.9|273.7|270.9|272.76|269.96|0
1620685200000|2021-05-10 22:20:00|273.57|270.77|273.63|270.83|273.83|271.03|272.89|270.09|0
1620685500000|2021-05-10 22:25:00|273.56|270.76|273.29|270.49|274.37|271.57|273.02|270.22|0
1620685800000|2021-05-10 22:30:00|273.16|270.36|272.49|269.69|273.29|270.49|272.35|269.55|0
1620686100000|2021-05-10 22:35:00|272.35|269.55|272.08|269.28|272.62|269.82|272.08|269.28|0
1620686400000|2021-05-10 22:40:00|272.22|269.42|271.68|268.88|272.22|269.42|271.61|268.81|0
1620686700000|2021-05-10 22:45:00|271.81|269.01|271.68|268.88|271.95|269.15|271.54|268.74|0
1620687000000|2021-05-10 22:50:00|271.54|268.74|271.01|268.21|271.54|268.74|271.01|268.21|0
1620687300000|2021-05-10 22:55:00|270.87|268.07|270.6|267.8|271.01|268.21|270.47|267.67|0
1620687600000|2021-05-10 23:00:00|270.47|267.67|270.47|267.67|270.81|268.01|270.47|267.67|0
1620687900000|2021-05-10 23:05:00|270.6|267.8|270.2|267.4|270.6|267.8|269.93|267.13|0
1620688200000|2021-05-10 23:10:00|270.07|267.27|271.4|268.6|271.4|268.6|269.93|267.13|0
1620688500000|2021-05-10 23:15:00|271.27|268.47|271.93|269.13|271.93|269.13|271|268.2|0
1620688800000|2021-05-10 23:20:00|272.07|269.27|271.26|268.46|272.27|269.47|271|268.2|0
1620689100000|2021-05-10 23:25:00|271.4|268.6|271.8|269|272.33|269.53|271.4|268.6|0
1620689400000|2021-05-10 23:30:00|271.93|269.13|272.06|269.26|272.2|269.4|271.53|268.73|0
1620689700000|2021-05-10 23:35:00|271.93|269.13|271.79|268.99|272.33|269.53|271.79|268.99|0
1620690000000|2021-05-10 23:40:00|271.93|269.13|272.06|269.26|272.19|269.39|271.79|268.99|0
1620690300000|2021-05-10 23:45:00|271.93|269.13|271.66|268.86|271.93|269.13|271.39|268.59|0
1620690600000|2021-05-10 23:50:00|271.79|268.99|271.65|268.85|271.79|268.99|271.52|268.72|0
1620690900000|2021-05-10 23:55:00|271.52|268.72|271.12|268.32|271.52|268.72|271.12|268.32|0
1620691200000|2021-05-11 00:00:00|271.25|268.45|271.78|268.98|271.78|268.98|270.32|267.52|0
1620691500000|2021-05-11 00:05:00|271.92|269.12|270.98|268.18|272.79|269.99|270.98|268.18|0
1620691800000|2021-05-11 00:10:00|270.85|268.05|270.71|267.91|271.11|268.31|270.58|267.78|0
1620692100000|2021-05-11 00:15:00|270.78|267.98|274.2|271.4|274.2|271.4|270.78|267.98|0
1620692400000|2021-05-11 00:20:00|274.33|271.53|273.79|270.99|274.6|271.8|273.39|270.59|0
1620692700000|2021-05-11 00:25:00|273.93|271.13|273.39|270.59|273.93|271.13|273.12|270.32|0
1620693000000|2021-05-11 00:30:00|273.32|270.52|273.32|270.52|273.65|270.85|272.98|270.18|0
1620693300000|2021-05-11 00:35:00|273.25|270.45|273.79|270.99|274.32|271.52|273.25|270.45|0
1620693600000|2021-05-11 00:40:00|274.06|271.26|277.16|274.36|277.23|274.43|274.06|271.26|0
1620693900000|2021-05-11 00:45:00|276.89|274.09|276.75|273.95|277.3|274.5|276.21|273.41|0
1620694200000|2021-05-11 00:50:00|276.89|274.09|281.94|279.14|284.41|281.61|276.89|274.09|0
1620694500000|2021-05-11 00:55:00|282.07|279.27|282.71|279.91|284.69|281.89|280.84|278.04|0
1620694800000|2021-05-11 01:00:00|282.85|280.05|285.87|283.07|287.26|284.46|282.85|280.05|0
1620695100000|2021-05-11 01:05:00|285.74|282.94|285.73|282.93|287.47|284.67|285.32|282.52|0
1620695400000|2021-05-11 01:10:00|285.6|282.8|284.98|282.18|286.43|283.63|284.63|281.83|0
1620695700000|2021-05-11 01:15:00|284.9|282.1|281.88|279.08|284.9|282.1|281.88|279.08|0
1620696000000|2021-05-11 01:20:00|282.02|279.22|282.43|279.63|282.56|279.76|281.74|278.94|0
1620696300000|2021-05-11 01:25:00|282.56|279.76|283.87|281.07|284.35|281.55|282.43|279.63|0
1620696600000|2021-05-11 01:30:00|284.14|281.34|284.9|282.1|285.04|282.24|283.52|280.72|0
1620696900000|2021-05-11 01:35:00|285.17|282.37|285.17|282.37|285.45|282.65|284.48|281.68|0
1620697200000|2021-05-11 01:40:00|284.9|282.1|286.69|283.89|288.5|285.7|284.9|282.1|0
1620697500000|2021-05-11 01:45:00|286.55|283.75|286.55|283.75|286.83|284.03|286.14|283.34|0
1620697800000|2021-05-11 01:50:00|286.69|283.89|286.13|283.33|286.97|284.17|285.65|282.85|0
1620698100000|2021-05-11 01:55:00|286.27|283.47|286.27|283.47|287.1|284.3|285.72|282.92|0
1620698400000|2021-05-11 02:00:00|286.2|283.4|289.74|286.94|289.88|287.08|286.13|283.33|0
1620698700000|2021-05-11 02:05:00|289.6|286.8|289.48|286.68|291.43|288.63|289.12|286.32|0
1620699000000|2021-05-11 02:10:00|289.62|286.82|290.03|287.23|290.45|287.65|289.2|286.4|0
1620699300000|2021-05-11 02:15:00|290.17|287.37|288.64|285.84|290.73|287.93|288.64|285.84|0
1620699600000|2021-05-11 02:20:00|288.36|285.56|288.78|285.98|289.47|286.67|288.23|285.43|0
1620699900000|2021-05-11 02:25:00|288.92|286.12|288.36|285.56|288.92|286.12|288.09|285.29|0
1620700200000|2021-05-11 02:30:00|288.22|285.42|287.81|285.01|288.78|285.98|287.67|284.87|0
1620700500000|2021-05-11 02:35:00|287.94|285.14|286.7|283.9|288.22|285.42|286.56|283.76|0
1620700800000|2021-05-11 02:40:00|286.63|283.83|287.53|284.73|287.8|285|286.29|283.49|0
1620701100000|2021-05-11 02:45:00|287.39|284.59|288.22|285.42|288.22|285.42|287.25|284.45|0
1620701400000|2021-05-11 02:50:00|288.15|285.35|289.18|286.38|289.32|286.52|287.52|284.72|0
1620701700000|2021-05-11 02:55:00|289.05|286.25|287.94|285.14|289.18|286.38|287.8|285|0
1620702000000|2021-05-11 03:00:00|287.8|285|288.07|285.27|288.63|285.83|287.8|285|0
1620702300000|2021-05-11 03:05:00|287.93|285.13|288.49|285.69|288.76|285.96|287.93|285.13|0
1620702600000|2021-05-11 03:10:00|288.35|285.55|288.48|285.68|288.76|285.96|288.35|285.55|0
1620702900000|2021-05-11 03:15:00|288.62|285.82|288.07|285.27|289.32|286.52|287.38|284.58|0
1620703200000|2021-05-11 03:20:00|288.21|285.41|287.58|284.78|288.34|285.54|287.1|284.3|0
1620703500000|2021-05-11 03:25:00|287.51|284.71|286.82|284.02|287.65|284.85|286.82|284.02|0
1620703800000|2021-05-11 03:30:00|286.68|283.88|285.85|283.05|287.1|284.3|285.85|283.05|0
1620704100000|2021-05-11 03:35:00|285.99|283.19|284.14|281.34|285.99|283.19|283.65|280.85|0
1620704400000|2021-05-11 03:40:00|284.2|281.4|284.47|281.67|284.61|281.81|283.79|280.99|0
1620704700000|2021-05-11 03:45:00|284.61|281.81|284.75|281.95|285.3|282.5|284.2|281.4|0
1620705000000|2021-05-11 03:50:00|284.89|282.09|284.88|282.08|285.43|282.63|284.75|281.95|0
1620705300000|2021-05-11 03:55:00|285.02|282.22|284.47|281.67|285.3|282.5|284.47|281.67|0
1620705600000|2021-05-11 04:00:00|284.4|281.6|284.19|281.39|284.47|281.67|283.65|280.85|0
1620705900000|2021-05-11 04:05:00|284.33|281.53|284.6|281.8|284.88|282.08|284.19|281.39|0
1620706200000|2021-05-11 04:10:00|284.47|281.67|285.29|282.49|285.29|282.49|284.47|281.67|0
1620706500000|2021-05-11 04:15:00|285.43|282.63|285.56|282.76|285.84|283.04|285.29|282.49|0
1620706800000|2021-05-11 04:20:00|285.29|282.49|285.15|282.35|285.56|282.76|285.15|282.35|0
1620707100000|2021-05-11 04:25:00|285.22|282.42|284.6|281.8|285.91|283.11|284.6|281.8|0
1620707400000|2021-05-11 04:30:00|284.73|281.93|284.73|281.93|284.87|282.07|284.46|281.66|0
1620707700000|2021-05-11 04:35:00|284.59|281.79|285.28|282.48|285.35|282.55|284.59|281.79|0
1620708000000|2021-05-11 04:40:00|285.42|282.62|286.24|283.44|286.31|283.51|285.28|282.48|0
1620708300000|2021-05-11 04:45:00|286.31|283.51|287.76|284.96|287.97|285.17|286.24|283.44|0
1620708600000|2021-05-11 04:50:00|287.9|285.1|286.79|283.99|288.04|285.24|286.51|283.71|0
1620708900000|2021-05-11 04:55:00|286.65|283.85|287.06|284.26|287.2|284.4|286.51|283.71|0
1620709200000|2021-05-11 05:00:00|286.93|284.13|286.24|283.44|287.34|284.54|286.24|283.44|0
1620709500000|2021-05-11 05:05:00|286.1|283.3|285.27|282.47|286.23|283.43|284.86|282.06|0
1620709800000|2021-05-11 05:10:00|285.13|282.33|283.89|281.09|285.41|282.61|283.89|281.09|0
1620710100000|2021-05-11 05:15:00|284.03|281.23|284.17|281.37|284.31|281.51|283.48|280.68|0
1620710400000|2021-05-11 05:20:00|284.03|281.23|284.03|281.23|284.03|281.23|283.48|280.68|0
1620710700000|2021-05-11 05:25:00|283.89|281.09|284.3|281.5|284.51|281.71|283.62|280.82|0
1620711000000|2021-05-11 05:30:00|284.37|281.57|282.61|279.81|284.44|281.64|282.34|279.54|0
1620711300000|2021-05-11 05:35:00|282.48|279.68|282.75|279.95|283.3|280.5|282.48|279.68|0
1620711600000|2021-05-11 05:40:00|282.47|279.67|280.69|277.89|282.47|279.67|280.69|277.89|0
1620711900000|2021-05-11 05:45:00|280.56|277.76|281.1|278.3|281.65|278.85|280.56|277.76|0
1620712200000|2021-05-11 05:50:00|281.37|278.57|281.1|278.3|281.51|278.71|280.96|278.16|0
1620712500000|2021-05-11 05:55:00|280.96|278.16|280.55|277.75|281.1|278.3|280.14|277.34|0
1620712800000|2021-05-11 06:00:00|281.1|278.3|280.82|278.02|281.37|278.57|280|277.2|0
1620713100000|2021-05-11 06:05:00|280.69|277.89|280.82|278.02|281.23|278.43|280.55|277.75|0
1620713400000|2021-05-11 06:10:00|280.96|278.16|281.91|279.11|282.19|279.39|280.68|277.88|0
1620713700000|2021-05-11 06:15:00|281.64|278.84|280.41|277.61|281.91|279.11|280.27|277.47|0
1620714000000|2021-05-11 06:20:00|280.54|277.74|280.48|277.68|280.95|278.15|280|277.2|0
1620714300000|2021-05-11 06:25:00|280.41|277.61|281.77|278.97|281.77|278.97|280.41|277.61|0
1620714600000|2021-05-11 06:30:00|281.91|279.11|281.63|278.83|282.46|279.66|281.09|278.29|0
1620714900000|2021-05-11 06:35:00|281.77|278.97|280.81|278.01|281.77|278.97|280.26|277.46|0
1620715200000|2021-05-11 06:40:00|280.67|277.87|280.26|277.46|280.81|278.01|279.99|277.19|0
1620715500000|2021-05-11 06:45:00|280.4|277.6|279.99|277.19|280.67|277.87|279.85|277.05|0
1620715800000|2021-05-11 06:50:00|279.85|277.05|279.85|277.05|280.4|277.6|279.03|276.23|0
1620716100000|2021-05-11 06:55:00|279.99|277.19|280.39|277.59|280.39|277.59|279.71|276.91|0
1620716400000|2021-05-11 07:00:00|280.26|277.46|277.62|274.82|280.67|277.87|276.94|274.14|0
1620716700000|2021-05-11 07:05:00|277.42|275.02|282.32|279.92|282.59|280.19|277.15|274.75|0
1620717000000|2021-05-11 07:10:00|282.59|280.19|284.25|281.85|285.22|282.82|282.59|280.19|0
1620717300000|2021-05-11 07:15:00|284.81|282.41|284.25|281.85|286.61|284.21|284.25|281.85|0
1620717600000|2021-05-11 07:20:00|284.18|281.78|284.13|281.73|285.18|282.78|282.89|280.49|0
1620717900000|2021-05-11 07:25:00|284.27|281.87|285.93|283.53|286.07|283.67|284.27|281.87|0
1620718200000|2021-05-11 07:30:00|285.87|283.47|288.03|285.63|288.17|285.77|285.79|283.39|0
1620718500000|2021-05-11 07:35:00|287.9|285.5|287.2|284.8|288.45|286.05|286.37|283.97|0
1620718800000|2021-05-11 07:40:00|287.27|284.87|288.59|286.19|288.73|286.33|287.27|284.87|0
1620719100000|2021-05-11 07:45:00|288.66|286.26|290.26|287.86|290.82|288.42|288.66|286.26|0
1620719400000|2021-05-11 07:50:00|290.19|287.79|290.66|288.26|291.57|289.17|288.36|285.96|0
1620719700000|2021-05-11 07:55:00|290.73|288.33|287.33|284.93|291.29|288.89|286.98|284.58|0
1620720000000|2021-05-11 08:00:00|287.39|284.99|291.26|288.86|291.26|288.86|286.84|284.44|0
1620720300000|2021-05-11 08:05:00|291.54|289.14|288.4|286|293.08|290.68|288.4|286|0
1620720600000|2021-05-11 08:10:00|288.33|285.93|291.4|289|291.54|289.14|288.05|285.65|0
1620720900000|2021-05-11 08:15:00|291.54|289.14|292.37|289.97|293.08|290.68|290.84|288.44|0
1620721200000|2021-05-11 08:20:00|292.23|289.83|290.97|288.57|292.93|290.53|289.72|287.32|0
1620721500000|2021-05-11 08:25:00|291.11|288.71|290.27|287.87|291.95|289.55|289.72|287.32|0
1620721800000|2021-05-11 08:30:00|290.13|287.73|290.41|288.01|290.97|288.57|288.88|286.48|0
1620722100000|2021-05-11 08:35:00|290.27|287.87|289.37|286.97|290.55|288.15|288.74|286.34|0
1620722400000|2021-05-11 08:40:00|289.3|286.9|288.74|286.34|289.85|287.45|287.63|285.23|0
1620722700000|2021-05-11 08:45:00|289.02|286.62|288.32|285.92|289.15|286.75|287.76|285.36|0
1620723000000|2021-05-11 08:50:00|288.46|286.06|288.73|286.33|289.43|287.03|288.32|285.92|0
1620723300000|2021-05-11 08:55:00|288.87|286.47|289.64|287.24|289.78|287.38|288.73|286.33|0
1620723600000|2021-05-11 09:00:00|289.71|287.31|286.51|284.11|289.98|287.58|286.51|284.11|0
1620723900000|2021-05-11 09:05:00|286.65|284.25|286.65|284.25|287.48|285.08|286.58|284.18|0
1620724200000|2021-05-11 09:10:00|286.51|284.11|286.92|284.52|287.06|284.66|285.27|282.87|0
1620724500000|2021-05-11 09:15:00|286.79|284.39|284.16|281.76|286.92|284.52|284.16|281.76|0
1620724800000|2021-05-11 09:20:00|284.23|281.83|286.51|284.11|286.51|284.11|284.03|281.63|0
1620725100000|2021-05-11 09:25:00|286.64|284.24|287.33|284.93|287.75|285.35|286.5|284.1|0
1620725400000|2021-05-11 09:30:00|287.47|285.07|286.36|283.96|287.75|285.35|286.23|283.83|0
1620725700000|2021-05-11 09:35:00|286.23|283.83|286.92|284.52|287.33|284.93|285.67|283.27|0
1620726000000|2021-05-11 09:40:00|286.78|284.38|286.36|283.96|287.61|285.21|286.22|283.82|0
1620726300000|2021-05-11 09:45:00|286.22|283.82|287.4|285|288.16|285.76|286.08|283.68|0
1620726600000|2021-05-11 09:50:00|287.47|285.07|287.46|285.06|287.88|285.48|287.19|284.79|0
1620726900000|2021-05-11 09:55:00|287.6|285.2|287.88|285.48|288.3|285.9|287.32|284.92|0
1620727200000|2021-05-11 10:00:00|287.6|285.2|289.4|287|289.54|287.14|286.91|284.51|0
1620727500000|2021-05-11 10:05:00|289.54|287.14|290.38|287.98|290.66|288.26|289.27|286.87|0
1620727800000|2021-05-11 10:10:00|290.52|288.12|289.4|287|291.22|288.82|289.12|286.72|0
1620728100000|2021-05-11 10:15:00|289.54|287.14|287.46|285.06|289.54|287.14|287.46|285.06|0
1620728400000|2021-05-11 10:20:00|287.59|285.19|288.84|286.44|288.84|286.44|287.59|285.19|0
1620728700000|2021-05-11 10:25:00|288.98|286.58|289.89|287.49|290.09|287.69|288.42|286.02|0
1620729000000|2021-05-11 10:30:00|289.95|287.55|291.63|289.23|291.77|289.37|289.81|287.41|0
1620729300000|2021-05-11 10:35:00|291.7|289.3|290.37|287.97|291.77|289.37|290.09|287.69|0
1620729600000|2021-05-11 10:40:00|290.51|288.11|292.18|289.78|292.46|290.06|290.51|288.11|0
1620729900000|2021-05-11 10:45:00|292.04|289.64|291.7|289.3|292.74|290.34|290.92|288.52|0
1620730200000|2021-05-11 10:50:00|291.76|289.36|288.83|286.43|291.9|289.5|288.83|286.43|0
1620730500000|2021-05-11 10:55:00|288.9|286.5|289.11|286.71|289.94|287.54|288.9|286.5|0
1620730800000|2021-05-11 11:00:00|288.97|286.57|288.83|286.43|289.38|286.98|288.48|286.08|0
1620731100000|2021-05-11 11:05:00|288.97|286.57|289.45|287.05|289.52|287.12|288.55|286.15|0
1620731400000|2021-05-11 11:10:00|289.38|286.98|288.96|286.56|289.8|287.4|288.82|286.42|0
1620731700000|2021-05-11 11:15:00|289.1|286.7|289.38|286.98|289.66|287.26|288.82|286.42|0
1620732000000|2021-05-11 11:20:00|289.24|286.84|290.35|287.95|290.49|288.09|289.24|286.84|0
1620732300000|2021-05-11 11:25:00|290.49|288.09|290.35|287.95|291.61|289.21|290.21|287.81|0
1620732600000|2021-05-11 11:30:00|290.49|288.09|292.17|289.77|292.31|289.91|290.21|287.81|0
1620732900000|2021-05-11 11:35:00|292.03|289.63|292.45|290.05|292.59|290.19|291.75|289.35|0
1620733200000|2021-05-11 11:40:00|292.52|290.12|290.07|287.67|292.59|290.19|290.07|287.67|0
1620733500000|2021-05-11 11:45:00|289.93|287.53|289.93|287.53|290.62|288.22|289.79|287.39|0
1620733800000|2021-05-11 11:50:00|289.79|287.39|290.76|288.36|291.04|288.64|289.65|287.25|0
1620734100000|2021-05-11 11:55:00|290.9|288.5|293.56|291.16|293.56|291.16|290.76|288.36|0
1620734400000|2021-05-11 12:00:00|294.12|291.72|291.74|289.34|294.12|291.72|291.74|289.34|0
1620734700000|2021-05-11 12:05:00|291.32|288.92|293.14|290.74|293.84|291.44|291.18|288.78|0
1620735000000|2021-05-11 12:10:00|293.56|291.16|294.82|292.42|294.82|292.42|293.56|291.16|0
1620735300000|2021-05-11 12:15:00|294.68|292.28|298.43|296.03|298.64|296.24|293.98|291.58|0
1620735600000|2021-05-11 12:20:00|298.64|296.24|299.64|297.24|299.64|297.24|296.94|294.54|0
1620735900000|2021-05-11 12:25:00|299.71|297.31|303.62|301.22|303.62|301.22|298.01|295.61|0
1620736200000|2021-05-11 12:30:00|304.58|302.18|304.37|301.97|305.44|303.04|303.38|300.98|0
1620736500000|2021-05-11 12:35:00|304.52|302.12|301.95|299.55|304.52|302.12|301.52|299.12|0
1620736800000|2021-05-11 12:40:00|302.09|299.69|301.66|299.26|302.94|300.54|301.66|299.26|0
1620737100000|2021-05-11 12:45:00|301.81|299.41|300.99|298.59|302.8|300.4|298.9|296.5|0
1620737400000|2021-05-11 12:50:00|301.06|298.66|301.34|298.94|301.63|299.23|300.63|298.23|0
1620737700000|2021-05-11 12:55:00|301.49|299.09|302.63|300.23|303.2|300.8|300.77|298.37|0
1620738000000|2021-05-11 13:00:00|302.92|300.52|302.77|300.37|303.78|301.38|301.77|299.37|0
1620738300000|2021-05-11 13:05:00|302.91|300.51|304.06|301.66|305.21|302.81|302.06|299.66|0
1620738600000|2021-05-11 13:10:00|303.49|301.09|303.34|300.94|305.64|303.24|302.91|300.51|0
1620738900000|2021-05-11 13:15:00|303.48|301.08|302.48|300.08|303.63|301.23|301.91|299.51|0
1620739200000|2021-05-11 13:20:00|302.34|299.94|301.27|298.87|302.48|300.08|300.62|298.22|0
1620739500000|2021-05-11 13:25:00|301.33|298.93|299.62|297.22|301.33|298.93|299.2|296.8|0
1620739800000|2021-05-11 13:30:00|300.33|297.93|303.38|300.98|303.38|300.98|297.49|295.09|0
1620740100000|2021-05-11 13:35:00|303.53|301.13|301.09|298.69|303.53|301.13|298.95|296.55|0
1620740400000|2021-05-11 13:40:00|300.66|298.26|294.27|291.87|301.52|299.12|294.27|291.87|0
1620740700000|2021-05-11 13:45:00|294.49|292.09|296.49|294.09|297.24|294.84|294.49|292.09|0
1620741000000|2021-05-11 13:50:00|296.63|294.23|292.1|289.7|296.63|294.23|292.1|289.7|0
1620741300000|2021-05-11 13:55:00|292.24|289.84|286.91|284.51|293.23|290.83|286.91|284.51|0
1620741600000|2021-05-11 14:00:00|287.05|284.65|287.08|284.68|289.68|287.28|284.34|281.94|0
1620741900000|2021-05-11 14:05:00|287.15|284.75|291.7|289.3|291.7|289.3|286.38|283.98|0
1620742200000|2021-05-11 14:10:00|291.84|289.44|294.89|292.49|295.45|293.05|290.71|288.31|0
1620742500000|2021-05-11 14:15:00|295.03|292.63|296.87|294.47|299.69|297.29|295.03|292.63|0
1620742800000|2021-05-11 14:20:00|296.44|294.04|300.42|298.02|300.42|298.02|293.62|291.22|0
1620743100000|2021-05-11 14:25:00|300.85|298.45|306.81|304.41|307.25|304.85|300.56|298.16|0
1620743400000|2021-05-11 14:30:00|306.67|304.27|311.09|308.69|311.67|309.27|306.67|304.27|0
1620743700000|2021-05-11 14:35:00|311.24|308.84|312.65|310.25|315.9|313.5|310.95|308.55|0
1620744000000|2021-05-11 14:40:00|315.93|313.53|313.05|310.65|317.53|315.13|310.58|308.18|0
1620744300000|2021-05-11 14:45:00|313.19|310.79|309.85|307.45|318.31|315.91|308.84|306.44|0
1620744600000|2021-05-11 14:50:00|309.42|307.02|307.93|305.53|311.1|308.7|306.49|304.09|0
1620744900000|2021-05-11 14:55:00|308.08|305.68|307.79|305.39|308.8|306.4|304.91|302.51|0
1620745200000|2021-05-11 15:00:00|307.93|305.53|312.71|310.31|312.71|310.31|306.78|304.38|0
1620745500000|2021-05-11 15:05:00|313.15|310.75|311.55|309.15|314.03|311.63|309.37|306.97|0
1620745800000|2021-05-11 15:10:00|311.84|309.44|307.49|305.09|313.15|310.75|307.49|305.09|0
1620746100000|2021-05-11 15:15:00|307.78|305.38|301.48|299.08|310.38|307.98|301.48|299.08|0
1620746400000|2021-05-11 15:20:00|301.19|298.79|300.2|297.8|301.9|299.5|299.91|297.51|0
1620746700000|2021-05-11 15:25:00|300.34|297.94|294.51|292.11|301.03|298.63|294.51|292.11|0
1620747000000|2021-05-11 15:30:00|294.65|292.25|294.23|291.83|296.34|293.94|294.09|291.69|0
1620747300000|2021-05-11 15:35:00|294.37|291.97|293.8|291.4|294.65|292.25|292.54|290.14|0
1620747600000|2021-05-11 15:40:00|294.37|291.97|298.89|296.49|298.89|296.49|293.66|291.26|0
1620747900000|2021-05-11 15:45:00|298.75|296.35|295.07|292.67|298.89|296.49|294.64|292.24|0
1620748200000|2021-05-11 15:50:00|295.21|292.81|292.53|290.13|296.76|294.36|292.25|289.85|0
1620748500000|2021-05-11 15:55:00|292.67|290.27|293.94|291.54|294.08|291.68|291.97|289.57|0
1620748800000|2021-05-11 16:00:00|293.66|291.26|293.79|291.39|295.49|293.09|291.83|289.43|0
1620749100000|2021-05-11 16:05:00|293.94|291.54|293.65|291.25|294.64|292.24|291.97|289.57|0
1620749400000|2021-05-11 16:10:00|293.79|291.39|293.51|291.11|294.92|292.52|292.81|290.41|0
1620749700000|2021-05-11 16:15:00|293.09|290.69|292.67|290.27|294.77|292.37|291.69|289.29|0
1620750000000|2021-05-11 16:20:00|292.95|290.55|293.65|291.25|295.62|293.22|292.67|290.27|0
1620750300000|2021-05-11 16:25:00|293.79|291.39|297.1|294.7|297.6|295.2|293.79|291.39|0
1620750600000|2021-05-11 16:30:00|297.03|294.63|299.5|297.1|300.21|297.81|296.89|294.49|0
1620750900000|2021-05-11 16:35:00|299.08|296.68|297.66|295.26|299.79|297.39|296.1|293.7|0
1620751200000|2021-05-11 16:40:00|297.37|294.97|301.06|298.66|301.42|299.02|297.23|294.83|0
1620751500000|2021-05-11 16:45:00|300.64|298.24|301.78|299.38|302.35|299.95|300.35|297.95|0
1620751800000|2021-05-11 16:50:00|301.63|299.23|305.89|303.49|306.89|304.49|301.49|299.09|0
1620752100000|2021-05-11 16:55:00|306.18|303.78|305.42|303.02|306.46|304.06|304.74|302.34|0
1620752400000|2021-05-11 17:00:00|305.85|303.45|301.58|299.18|306.28|303.88|301.58|299.18|0
1620752700000|2021-05-11 17:05:00|301.44|299.04|301.86|299.46|303.85|301.45|299.49|297.09|0
1620753000000|2021-05-11 17:10:00|302.14|299.74|303.35|300.95|303.42|301.02|300.87|298.47|0
1620753300000|2021-05-11 17:15:00|302.85|300.45|300.72|298.32|304.13|301.73|299.59|297.19|0
1620753600000|2021-05-11 17:20:00|301.01|298.61|299.17|296.77|301.01|298.61|298.89|296.49|0
1620753900000|2021-05-11 17:25:00|299.03|296.63|296.36|293.96|299.31|296.91|296.22|293.82|0
1620754200000|2021-05-11 17:30:00|296.22|293.82|294.67|292.27|296.64|294.24|294.25|291.85|0
1620754500000|2021-05-11 17:35:00|294.53|292.13|293.49|291.09|295.37|292.97|293.41|291.01|0
1620754800000|2021-05-11 17:40:00|293.27|290.87|292.58|290.18|293.69|291.29|292.3|289.9|0
1620755100000|2021-05-11 17:45:00|292.44|290.04|293.13|290.73|293.55|291.15|291.88|289.48|0
1620755400000|2021-05-11 17:50:00|293.27|290.87|298.04|295.64|298.04|295.64|292.99|290.59|0
1620755700000|2021-05-11 17:55:00|297.9|295.5|294.53|292.13|298.04|295.64|293.69|291.29|0
1620756000000|2021-05-11 18:00:00|294.25|291.85|292.71|290.31|295.37|292.97|292.29|289.89|0
1620756300000|2021-05-11 18:05:00|292.99|290.59|296.56|294.16|296.77|294.37|291.87|289.47|0
1620756600000|2021-05-11 18:10:00|296.63|294.23|299.45|297.05|299.45|297.05|295.78|293.38|0
1620756900000|2021-05-11 18:15:00|299.02|296.62|299.36|296.96|301.41|299.01|299.02|296.62|0
1620757200000|2021-05-11 18:20:00|299.29|296.89|296.9|294.5|299.71|297.31|296.76|294.36|0
1620757500000|2021-05-11 18:25:00|297.04|294.64|292.99|290.59|297.88|295.48|292.85|290.45|0
1620757800000|2021-05-11 18:30:00|293.06|290.66|297.88|295.48|299.43|297.03|293.06|290.66|0
1620758100000|2021-05-11 18:35:00|298.02|295.62|299.99|297.59|300.84|298.44|296.76|294.36|0
1620758400000|2021-05-11 18:40:00|299.92|297.52|299.14|296.74|301.97|299.57|298.51|296.11|0
1620758700000|2021-05-11 18:45:00|299|296.6|296.19|293.79|299.85|297.45|296.19|293.79|0
1620759000000|2021-05-11 18:50:00|296.61|294.21|296.47|294.07|298.72|296.32|295.07|292.67|0
1620759300000|2021-05-11 18:55:00|296.33|293.93|296.26|293.86|297.87|295.47|295.35|292.95|0
1620759600000|2021-05-11 19:00:00|296.47|294.07|296.47|294.07|297.59|295.19|294.93|292.53|0
1620759900000|2021-05-11 19:05:00|296.75|294.35|298.36|295.96|298.85|296.45|295.77|293.37|0
1620760200000|2021-05-11 19:10:00|298.29|295.89|299.98|297.58|300.12|297.72|297.59|295.19|0
1620760500000|2021-05-11 19:15:00|299.84|297.44|294.5|292.1|300.4|298|294.5|292.1|0
1620760800000|2021-05-11 19:20:00|294.37|291.97|293.53|291.13|295.49|293.09|293.1|290.7|0
1620761100000|2021-05-11 19:25:00|293.67|291.27|293.94|291.54|294.08|291.68|290.75|288.35|0
1620761400000|2021-05-11 19:30:00|294.08|291.68|300.12|297.72|300.12|297.72|293.46|291.06|0
1620761700000|2021-05-11 19:35:00|300.26|297.86|304.2|301.8|304.2|301.8|299.84|297.44|0
1620762000000|2021-05-11 19:40:00|304.34|301.94|301.93|299.53|304.34|301.94|300.8|298.4|0
1620762300000|2021-05-11 19:45:00|302.21|299.81|297.85|295.45|302.21|299.81|297.57|295.17|0
1620762600000|2021-05-11 19:50:00|297.43|295.03|296.59|294.19|299.53|297.13|295.76|293.36|0
1620762900000|2021-05-11 19:55:00|297.01|294.61|295.89|293.49|299.12|296.72|294.63|292.23|0
1620763200000|2021-05-11 20:00:00|295.61|293.21|295.05|292.65|295.77|293.37|293.1|290.7|0
1620763500000|2021-05-11 20:05:00|294.91|292.51|297.22|294.82|298.21|295.81|294.49|292.09|0
1620763800000|2021-05-11 20:10:00|297.36|294.96|300.1|297.7|300.24|297.84|296.8|294.4|0
1620764100000|2021-05-11 20:15:00|299.88|297.08|300.28|297.48|300.54|297.74|299.78|296.98|0
1620764400000|2021-05-11 20:20:00|300.36|297.56|300.27|297.47|300.4|297.6|300.17|297.37|0
1620764700000|2021-05-11 20:25:00|300.31|297.51|300.25|297.45|300.34|297.54|300.25|297.45|0
1620765000000|2021-05-11 20:30:00|300.58|297.78|301.28|298.48|301.28|298.48|300.44|297.64|0
1620765300000|2021-05-11 20:35:00|301.14|298.34|301.56|298.76|301.56|298.76|301|298.2|0
1620765600000|2021-05-11 20:40:00|301.42|298.62|301.28|298.48|301.42|298.62|300.29|297.49|0
1620765900000|2021-05-11 20:45:00|301.14|298.34|300.57|297.77|301.56|298.76|300.15|297.35|0
1620766200000|2021-05-11 20:50:00|300.43|297.63|300.71|297.91|300.71|297.91|300.15|297.35|0
1620766500000|2021-05-11 20:55:00|300.57|297.77|300|297.2|300.57|297.77|299.72|296.92|0
1620766800000|2021-05-11 21:00:00|299.98|297.18|299.87|297.07|300.06|297.26|299.79|296.99|0
1620767100000|2021-05-11 21:05:00|299.93|297.13|299.99|297.19|299.99|297.19|299.87|297.07|0
1620767400000|2021-05-11 21:10:00|299.87|297.07|299.93|297.13|299.95|297.15|299.87|297.07|0
1620767700000|2021-05-11 21:15:00|299.95|297.15|299.88|297.08|299.95|297.15|299.88|297.08|0
1620768000000|2021-05-11 21:20:00|299.74|296.94|299.93|297.13|299.93|297.13|299.74|296.94|0
1620768300000|2021-05-11 21:25:00|300.25|297.45|300.4|297.6|300.75|297.95|300.07|297.27|0
1620768600000|2021-05-11 21:30:00|300.35|297.55|300.29|297.49|300.41|297.61|300.27|297.47|0
1620768900000|2021-05-11 21:35:00|300.31|297.51|300.39|297.59|300.62|297.82|300.29|297.49|0
1620769200000|2021-05-11 21:40:00|300.41|297.61|300.31|297.51|300.41|297.61|300.31|297.51|0
1620769500000|2021-05-11 21:45:00|300.33|297.53|300.45|297.65|300.62|297.82|300.29|297.49|0
1620769800000|2021-05-11 21:50:00|300.52|297.72|300.27|297.47|300.52|297.72|300.2|297.4|0
1620770100000|2021-05-11 21:55:00|300.2|297.4|300.18|297.38|300.2|297.4|300.08|297.28|0
1620770400000|2021-05-11 22:00:00|299.7|296.9|300.33|297.53|300.89|298.09|299.35|296.55|0
1620770700000|2021-05-11 22:05:00|300.05|297.25|299.62|296.82|300.05|297.25|299.49|296.69|0
1620771000000|2021-05-11 22:10:00|299.48|296.68|299.34|296.54|299.76|296.96|299.34|296.54|0
1620771300000|2021-05-11 22:15:00|299.06|296.26|298.78|295.98|299.06|296.26|298.78|295.98|0
1620771600000|2021-05-11 22:20:00|299.06|296.26|299.06|296.26|299.2|296.4|298.92|296.12|0
1620771900000|2021-05-11 22:25:00|298.92|296.12|298.78|295.98|299.2|296.4|298.78|295.98|0
1620772200000|2021-05-11 22:30:00|298.64|295.84|299.62|296.82|300.46|297.66|298.35|295.55|0
1620772500000|2021-05-11 22:35:00|299.48|296.68|299.19|296.39|299.48|296.68|298.91|296.11|0
1620772800000|2021-05-11 22:40:00|299.05|296.25|298.91|296.11|299.19|296.39|298.77|295.97|0
1620773100000|2021-05-11 22:45:00|298.77|295.97|298.77|295.97|299.19|296.39|298.63|295.83|0
1620773400000|2021-05-11 22:50:00|298.91|296.11|299.05|296.25|299.05|296.25|298.77|295.97|0
1620773700000|2021-05-11 22:55:00|298.91|296.11|299.33|296.53|299.75|296.95|298.91|296.11|0
1620774000000|2021-05-11 23:00:00|299.19|296.39|300.45|297.65|301.15|298.35|299.19|296.39|0
1620774300000|2021-05-11 23:05:00|300.31|297.51|301.43|298.63|301.72|298.92|300.17|297.37|0
1620774600000|2021-05-11 23:10:00|301.29|298.49|300.45|297.65|301.43|298.63|300.45|297.65|0
1620774900000|2021-05-11 23:15:00|300.59|297.79|300.3|297.5|300.87|298.07|300.02|297.22|0
1620775200000|2021-05-11 23:20:00|300.16|297.36|300.02|297.22|300.3|297.5|299.6|296.8|0
1620775500000|2021-05-11 23:25:00|299.88|297.08|299.6|296.8|300.02|297.22|299.32|296.52|0
1620775800000|2021-05-11 23:30:00|299.46|296.66|299.45|296.65|299.88|297.08|299.45|296.65|0
1620776100000|2021-05-11 23:35:00|299.59|296.79|298.89|296.09|300.02|297.22|298.33|295.53|0
1620776400000|2021-05-11 23:40:00|299.03|296.23|298.33|295.53|299.03|296.23|298.33|295.53|0
1620776700000|2021-05-11 23:45:00|298.19|295.39|298.05|295.25|299.17|296.37|297.91|295.11|0
1620777000000|2021-05-11 23:50:00|298.19|295.39|297.21|294.41|298.61|295.81|297.21|294.41|0
1620777300000|2021-05-11 23:55:00|297.07|294.27|296.5|293.7|297.34|294.54|296.5|293.7|0
1620777600000|2021-05-12 00:00:00|296.37|293.57|296.08|293.28|296.78|293.98|295.81|293.01|0
1620777900000|2021-05-12 00:05:00|295.95|293.15|295.39|292.59|296.08|293.28|294.27|291.47|0
1620778200000|2021-05-12 00:10:00|295.32|292.52|294.83|292.03|295.39|292.59|294.55|291.75|0
1620778500000|2021-05-12 00:15:00|294.76|291.96|294.55|291.75|295.38|292.58|294.41|291.61|0
1620778800000|2021-05-12 00:20:00|294.69|291.89|295.38|292.58|295.38|292.58|294.69|291.89|0
1620779100000|2021-05-12 00:25:00|295.24|292.44|296.35|293.55|296.35|293.55|295.24|292.44|0
1620779400000|2021-05-12 00:30:00|296.49|293.69|298.45|295.65|298.87|296.07|296.49|293.69|0
1620779700000|2021-05-12 00:35:00|298.38|295.58|300.56|297.76|300.84|298.04|298.17|295.37|0
1620780000000|2021-05-12 00:40:00|300.49|297.69|305.65|302.85|306.37|303.57|300.49|297.69|0
1620780300000|2021-05-12 00:45:00|306.08|303.28|306.08|303.28|307.36|304.56|304.23|301.43|0
1620780600000|2021-05-12 00:50:00|306.51|303.71|305.94|303.14|306.51|303.71|305.37|302.57|0
1620780900000|2021-05-12 00:55:00|305.79|302.99|306.08|303.28|307.36|304.56|305.65|302.85|0
1620781200000|2021-05-12 01:00:00|305.93|303.13|306.58|303.78|307.22|304.42|305.86|303.06|0
1620781500000|2021-05-12 01:05:00|306.5|303.7|305.05|302.25|306.93|304.13|303.94|301.14|0
1620781800000|2021-05-12 01:10:00|304.98|302.18|306.04|303.24|306.33|303.53|304.98|302.18|0
1620782100000|2021-05-12 01:15:00|306.19|303.39|303.49|300.69|306.19|303.39|303.49|300.69|0
1620782400000|2021-05-12 01:20:00|303.21|300.41|303.63|300.83|304.62|301.82|303.21|300.41|0
1620782700000|2021-05-12 01:25:00|303.49|300.69|304.2|301.4|304.2|301.4|303.35|300.55|0
1620783000000|2021-05-12 01:30:00|303.91|301.11|305.47|302.67|305.75|302.95|302.78|299.98|0
1620783300000|2021-05-12 01:35:00|305.61|302.81|305.33|302.53|306.89|304.09|305.33|302.53|0
1620783600000|2021-05-12 01:40:00|305.32|302.52|304.26|301.46|306.18|303.38|303.06|300.26|0
1620783900000|2021-05-12 01:45:00|304.47|301.67|304.9|302.1|305.46|302.66|304.33|301.53|0
1620784200000|2021-05-12 01:50:00|304.75|301.95|306.88|304.08|307.17|304.37|304.12|301.32|0
1620784500000|2021-05-12 01:55:00|307.02|304.22|306.45|303.65|307.17|304.37|305.89|303.09|0
1620784800000|2021-05-12 02:00:00|306.53|303.73|303.76|300.96|306.74|303.94|303.34|300.54|0
1620785100000|2021-05-12 02:05:00|303.9|301.1|303.76|300.96|304.47|301.67|303.33|300.53|0
1620785400000|2021-05-12 02:10:00|303.62|300.82|303.33|300.53|303.76|300.96|302.77|299.97|0
1620785700000|2021-05-12 02:15:00|303.47|300.67|303.61|300.81|304.32|301.52|302.77|299.97|0
1620786000000|2021-05-12 02:20:00|303.47|300.67|303.47|300.67|304.25|301.45|303.05|300.25|0
1620786300000|2021-05-12 02:25:00|303.33|300.53|303.19|300.39|303.33|300.53|301.92|299.12|0
1620786600000|2021-05-12 02:30:00|303.33|300.53|304.46|301.66|304.88|302.08|302.41|299.61|0
1620786900000|2021-05-12 02:35:00|304.31|301.51|304.31|301.51|304.74|301.94|303.61|300.81|0
1620787200000|2021-05-12 02:40:00|304.24|301.44|304.31|301.51|305.3|302.5|304.03|301.23|0
1620787500000|2021-05-12 02:45:00|304.53|301.73|304.59|301.79|304.88|302.08|303.74|300.94|0
1620787800000|2021-05-12 02:50:00|304.45|301.65|304.31|301.51|304.59|301.79|303.74|300.94|0
1620788100000|2021-05-12 02:55:00|304.24|301.44|305.16|302.36|305.16|302.36|304.02|301.22|0
1620788400000|2021-05-12 03:00:00|304.87|302.07|304.3|301.5|306.01|303.21|304.3|301.5|0
1620788700000|2021-05-12 03:05:00|304.16|301.36|303.31|300.51|305.15|302.35|303.31|300.51|0
1620789000000|2021-05-12 03:10:00|303.45|300.65|304.58|301.78|304.58|301.78|303.31|300.51|0
1620789300000|2021-05-12 03:15:00|304.72|301.92|305.57|302.77|305.86|303.06|304.16|301.36|0
1620789600000|2021-05-12 03:20:00|305.43|302.63|307.56|304.76|307.99|305.19|305.01|302.21|0
1620789900000|2021-05-12 03:25:00|307.42|304.62|306.28|303.48|307.56|304.76|305.64|302.84|0
1620790200000|2021-05-12 03:30:00|306.42|303.62|305.99|303.19|306.64|303.84|305.14|302.34|0
1620790500000|2021-05-12 03:35:00|306.14|303.34|309.98|307.18|310.63|307.83|305.99|303.19|0
1620790800000|2021-05-12 03:40:00|309.63|306.83|310.2|307.4|310.99|308.19|309.2|306.4|0
1620791100000|2021-05-12 03:45:00|309.98|307.18|313.91|311.11|314.49|311.69|309.98|307.18|0
1620791400000|2021-05-12 03:50:00|313.76|310.96|313.48|310.68|314.2|311.4|313.04|310.24|0
1620791700000|2021-05-12 03:55:00|313.33|310.53|314.19|311.39|315.35|312.55|313.19|310.39|0
1620792000000|2021-05-12 04:00:00|314.05|311.25|314.48|311.68|314.77|311.97|313.33|310.53|0
1620792300000|2021-05-12 04:05:00|314.62|311.82|316.07|313.27|316.5|313.7|314.19|311.39|0
1620792600000|2021-05-12 04:10:00|315.92|313.12|315.78|312.98|316.65|313.85|315.34|312.54|0
1620792900000|2021-05-12 04:15:00|315.92|313.12|318.13|315.33|318.14|315.34|315.78|312.98|0
1620793200000|2021-05-12 04:20:00|317.99|315.19|318.13|315.33|319.44|316.64|317.55|314.75|0
1620793500000|2021-05-12 04:25:00|317.99|315.19|317.55|314.75|318.13|315.33|317.26|314.46|0
1620793800000|2021-05-12 04:30:00|317.41|314.61|315.04|312.24|317.41|314.61|314.23|311.43|0
1620794100000|2021-05-12 04:35:00|314.9|312.1|315.9|313.1|316.48|313.68|314.75|311.95|0
1620794400000|2021-05-12 04:40:00|315.62|312.82|316.33|313.53|316.91|314.11|315.33|312.53|0
1620794700000|2021-05-12 04:45:00|316.48|313.68|315.9|313.1|317.2|314.4|315.61|312.81|0
1620795000000|2021-05-12 04:50:00|315.83|313.03|314.03|311.23|316.04|313.24|313.46|310.66|0
1620795300000|2021-05-12 04:55:00|313.96|311.16|312.6|309.8|313.96|311.16|312.45|309.65|0
1620795600000|2021-05-12 05:00:00|312.74|309.94|310.6|307.8|312.88|310.08|310.6|307.8|0
1620795900000|2021-05-12 05:05:00|310.46|307.66|309.18|306.38|310.74|307.94|309.18|306.38|0
1620796200000|2021-05-12 05:10:00|309.03|306.23|308.06|305.26|310.31|307.51|307.67|304.87|0
1620796500000|2021-05-12 05:15:00|307.92|305.12|308.63|305.83|308.63|305.83|307.35|304.55|0
1620796800000|2021-05-12 05:20:00|308.56|305.76|308.85|306.05|309.48|306.68|308.35|305.55|0
1620797100000|2021-05-12 05:25:00|309.06|306.26|307.49|304.69|309.06|306.26|307.21|304.41|0
1620797400000|2021-05-12 05:30:00|307.35|304.55|308.06|305.26|308.7|305.9|307.35|304.55|0
1620797700000|2021-05-12 05:35:00|307.63|304.83|307.2|304.4|307.63|304.83|306.35|303.55|0
1620798000000|2021-05-12 05:40:00|307.06|304.26|309.62|306.82|310.05|307.25|306.78|303.98|0
1620798300000|2021-05-12 05:45:00|309.48|306.68|310.19|307.39|310.76|307.96|308.76|305.96|0
1620798600000|2021-05-12 05:50:00|310.05|307.25|310.61|307.81|311.33|308.53|309.47|306.67|0
1620798900000|2021-05-12 05:55:00|310.9|308.1|311.9|309.1|312.12|309.32|310.61|307.81|0
1620799200000|2021-05-12 06:00:00|311.76|308.96|309.9|307.1|312.62|309.82|309.9|307.1|0
1620799500000|2021-05-12 06:05:00|309.83|307.03|309.61|306.81|310.47|307.67|307.98|305.18|0
1620799800000|2021-05-12 06:10:00|309.9|307.1|309.61|306.81|310.04|307.24|308.75|305.95|0
1620800100000|2021-05-12 06:15:00|309.97|307.17|307.69|304.89|309.97|307.17|307.47|304.67|0
1620800400000|2021-05-12 06:20:00|307.83|305.03|307.33|304.53|308.04|305.24|306.48|303.68|0
1620800700000|2021-05-12 06:25:00|307.19|304.39|307.19|304.39|307.61|304.81|306.76|303.96|0
1620801000000|2021-05-12 06:30:00|307.12|304.32|308.18|305.38|308.32|305.52|306.62|303.82|0
1620801300000|2021-05-12 06:35:00|308.11|305.31|306.9|304.1|308.18|305.38|306.05|303.25|0
1620801600000|2021-05-12 06:40:00|306.62|303.82|307.89|305.09|308.03|305.23|306.62|303.82|0
1620801900000|2021-05-12 06:45:00|307.82|305.02|308.6|305.8|309.03|306.23|307.18|304.38|0
1620802200000|2021-05-12 06:50:00|308.31|305.51|307.04|304.24|308.31|305.51|306.75|303.95|0
1620802500000|2021-05-12 06:55:00|306.89|304.09|305.34|302.54|306.89|304.09|304.91|302.11|0
1620802800000|2021-05-12 07:00:00|305.48|302.68|301.83|299.03|306.04|303.24|300.56|297.76|0
1620803100000|2021-05-12 07:05:00|301.77|299.37|302.33|299.93|302.55|300.15|300.93|298.53|0
1620803400000|2021-05-12 07:10:00|302.48|300.08|305.17|302.77|305.17|302.77|301.49|299.09|0
1620803700000|2021-05-12 07:15:00|305.31|302.91|301.77|299.37|305.31|302.91|301.34|298.94|0
1620804000000|2021-05-12 07:20:00|301.48|299.08|300.85|298.45|301.63|299.23|300.57|298.17|0
1620804300000|2021-05-12 07:25:00|301.06|298.66|299.65|297.25|301.62|299.22|299.65|297.25|0
1620804600000|2021-05-12 07:30:00|299.51|297.11|300.77|298.37|301.06|298.66|299.23|296.83|0
1620804900000|2021-05-12 07:35:00|300.63|298.23|300.91|298.51|301.2|298.8|299.51|297.11|0
1620805200000|2021-05-12 07:40:00|300.77|298.37|299.51|297.11|301.2|298.8|299.09|296.69|0
1620805500000|2021-05-12 07:45:00|299.37|296.97|297.48|295.08|299.93|297.53|296.85|294.45|0
1620805800000|2021-05-12 07:50:00|297.54|295.14|296.98|294.58|298.38|295.98|296.7|294.3|0
1620806100000|2021-05-12 07:55:00|296.84|294.44|298.09|295.69|298.58|296.18|295.3|292.9|0
1620806400000|2021-05-12 08:00:00|297.81|295.41|298.5|296.1|298.64|296.24|297.24|294.84|0
1620806700000|2021-05-12 08:05:00|298.78|296.38|300.47|298.07|300.47|298.07|298.64|296.24|0
1620807000000|2021-05-12 08:10:00|300.75|298.35|301.74|299.34|302.16|299.76|299.48|297.08|0
1620807300000|2021-05-12 08:15:00|301.88|299.48|301.45|299.05|302.87|300.47|301.39|298.99|0
1620807600000|2021-05-12 08:20:00|301.6|299.2|301.31|298.91|302.87|300.47|301.17|298.77|0
1620807900000|2021-05-12 08:25:00|301.45|299.05|302.58|300.18|302.87|300.47|301.45|299.05|0
1620808200000|2021-05-12 08:30:00|302.3|299.9|301.73|299.33|303.71|301.31|301.45|299.05|0
1620808500000|2021-05-12 08:35:00|301.59|299.19|302.51|300.11|303|300.6|301.59|299.19|0
1620808800000|2021-05-12 08:40:00|302.79|300.39|304.42|302.02|305.42|303.02|302.3|299.9|0
1620809100000|2021-05-12 08:45:00|304.14|301.74|303.94|301.54|306.16|303.76|302.33|299.93|0
1620809400000|2021-05-12 08:50:00|304.08|301.68|304.72|302.32|304.72|302.32|303.23|300.83|0
1620809700000|2021-05-12 08:55:00|304.5|302.1|302.94|300.54|304.79|302.39|302.8|300.4|0
1620810000000|2021-05-12 09:00:00|302.8|300.4|302.8|300.4|303.37|300.97|302.51|300.11|0
1620810300000|2021-05-12 09:05:00|302.94|300.54|303.36|300.96|303.93|301.53|302.3|299.9|0
1620810600000|2021-05-12 09:10:00|303.22|300.82|300.82|298.42|303.36|300.96|300.82|298.42|0
1620810900000|2021-05-12 09:15:00|300.96|298.56|301.38|298.98|301.52|299.12|300.39|297.99|0
1620811200000|2021-05-12 09:20:00|301.52|299.12|301.31|298.91|302.23|299.83|300.75|298.35|0
1620811500000|2021-05-12 09:25:00|301.38|298.98|302.36|299.96|302.36|299.96|300.67|298.27|0
1620811800000|2021-05-12 09:30:00|302.3|299.9|304.92|302.52|304.92|302.52|301.8|299.4|0
1620812100000|2021-05-12 09:35:00|304.77|302.37|305.77|303.37|306.34|303.94|304.21|301.81|0
1620812400000|2021-05-12 09:40:00|305.84|303.44|305.48|303.08|306.48|304.08|305.2|302.8|0
1620812700000|2021-05-12 09:45:00|305.63|303.23|305.48|303.08|306.62|304.22|304.77|302.37|0
1620813000000|2021-05-12 09:50:00|305.41|303.01|304.34|301.94|306.05|303.65|304.2|301.8|0
1620813300000|2021-05-12 09:55:00|304.2|301.8|303.63|301.23|304.7|302.3|303.49|301.09|0
1620813600000|2021-05-12 10:00:00|303.91|301.51|304.05|301.65|304.76|302.36|303.35|300.95|0
1620813900000|2021-05-12 10:05:00|304.2|301.8|301.08|298.68|304.34|301.94|301.08|298.68|0
1620814200000|2021-05-12 10:10:00|300.94|298.54|301.36|298.96|301.78|299.38|300.37|297.97|0
1620814500000|2021-05-12 10:15:00|301.22|298.82|301.22|298.82|301.92|299.52|300.51|298.11|0
1620814800000|2021-05-12 10:20:00|301.36|298.96|301.78|299.38|302.35|299.95|301.07|298.67|0
1620815100000|2021-05-12 10:25:00|301.71|299.31|302.2|299.8|302.77|300.37|301.35|298.95|0
1620815400000|2021-05-12 10:30:00|302.48|300.08|301.49|299.09|302.63|300.23|300.65|298.25|0
1620815700000|2021-05-12 10:35:00|301.35|298.95|301.21|298.81|301.35|298.95|300.08|297.68|0
1620816000000|2021-05-12 10:40:00|301.07|298.67|302.48|300.08|302.48|300.08|300.92|298.52|0
1620816300000|2021-05-12 10:45:00|302.62|300.22|303.83|301.43|304.61|302.21|302.48|300.08|0
1620816600000|2021-05-12 10:50:00|303.9|301.5|305.32|302.92|306.89|304.49|303.9|301.5|0
1620816900000|2021-05-12 10:55:00|305.25|302.85|306.17|303.77|307.24|304.84|305.03|302.63|0
1620817200000|2021-05-12 11:00:00|305.96|303.56|305.88|303.48|306.88|304.48|305.53|303.13|0
1620817500000|2021-05-12 11:05:00|306.1|303.7|304.31|301.91|306.1|303.7|304.31|301.91|0
1620817800000|2021-05-12 11:10:00|304.39|301.99|304.6|302.2|304.74|302.34|303.75|301.35|0
1620818100000|2021-05-12 11:15:00|304.45|302.05|305.45|303.05|307.74|305.34|304.03|301.63|0
1620818400000|2021-05-12 11:20:00|305.52|303.12|306.16|303.76|306.95|304.55|304.45|302.05|0
1620818700000|2021-05-12 11:25:00|306.02|303.62|305.87|303.47|306.45|304.05|305.3|302.9|0
1620819000000|2021-05-12 11:30:00|306.16|303.76|304.87|302.47|306.16|303.76|304.45|302.05|0
1620819300000|2021-05-12 11:35:00|304.95|302.55|305.58|303.18|305.58|303.18|304.45|302.05|0
1620819600000|2021-05-12 11:40:00|305.44|303.04|304.87|302.47|305.73|303.33|304.73|302.33|0
1620819900000|2021-05-12 11:45:00|304.8|302.4|304.3|301.9|305.44|303.04|303.87|301.47|0
1620820200000|2021-05-12 11:50:00|304.37|301.97|303.73|301.33|304.37|301.97|303.73|301.33|0
1620820500000|2021-05-12 11:55:00|303.87|301.47|303.38|300.98|304.01|301.61|303.02|300.62|0
1620820800000|2021-05-12 12:00:00|303.3|300.9|303.16|300.76|303.44|301.04|302.73|300.33|0
1620821100000|2021-05-12 12:05:00|303.3|300.9|303.73|301.33|304.15|301.75|303.02|300.62|0
1620821400000|2021-05-12 12:10:00|303.87|301.47|302.59|300.19|304.01|301.61|302.59|300.19|0
1620821700000|2021-05-12 12:15:00|302.73|300.33|303.3|300.9|303.58|301.18|301.74|299.34|0
1620822000000|2021-05-12 12:20:00|303.15|300.75|303.72|301.32|303.86|301.46|302.16|299.76|0
1620822300000|2021-05-12 12:25:00|303.86|301.46|304.57|302.17|305|302.6|303.15|300.75|0
1620822600000|2021-05-12 12:30:00|305.78|303.38|317.01|314.61|324.91|322.51|305.78|303.38|0
1620822900000|2021-05-12 12:35:00|316.86|314.46|312.87|310.47|317.09|314.69|312.37|309.97|0
1620823200000|2021-05-12 12:40:00|313.16|310.76|307.64|305.24|314.03|311.63|307.64|305.24|0
1620823500000|2021-05-12 12:45:00|307.5|305.1|312.63|310.23|312.77|310.37|307.5|305.1|0
1620823800000|2021-05-12 12:50:00|312.49|310.09|312.41|310.01|313.06|310.66|311.19|308.79|0
1620824100000|2021-05-12 12:55:00|312.2|309.8|312.05|309.65|315.96|313.56|311.55|309.15|0
1620824400000|2021-05-12 13:00:00|311.62|309.22|309.46|307.06|314.36|311.96|308.74|306.34|0
1620824700000|2021-05-12 13:05:00|309.74|307.34|309.74|307.34|310.32|307.92|308.02|305.62|0
1620825000000|2021-05-12 13:10:00|310.03|307.63|311.32|308.92|312.62|310.22|309.74|307.34|0
1620825300000|2021-05-12 13:15:00|311.76|309.36|314.94|312.54|315.08|312.68|310.46|308.06|0
1620825600000|2021-05-12 13:20:00|314.5|312.1|314.79|312.39|315.23|312.83|313.34|310.94|0
1620825900000|2021-05-12 13:25:00|314.93|312.53|314.06|311.66|315.95|313.55|312.91|310.51|0
1620826200000|2021-05-12 13:30:00|315.22|312.82|309.59|307.19|315.22|312.82|309.3|306.9|0
1620826500000|2021-05-12 13:35:00|309.73|307.33|310.16|307.76|312.04|309.64|306.58|304.18|0
1620826800000|2021-05-12 13:40:00|309.88|307.48|313.47|311.07|314.76|312.36|309.73|307.33|0
1620827100000|2021-05-12 13:45:00|313.32|310.92|313.61|311.21|314.47|312.07|308.74|306.34|0
1620827400000|2021-05-12 13:50:00|313.32|310.92|316.35|313.95|316.35|313.95|311.74|309.34|0
1620827700000|2021-05-12 13:55:00|316.78|314.38|316.78|314.38|317.22|314.82|313.89|311.49|0
1620828000000|2021-05-12 14:00:00|316.64|314.24|318.81|316.41|321.15|318.75|316.64|314.24|0
1620828300000|2021-05-12 14:05:00|318.45|316.05|315.77|313.37|318.52|316.12|314.76|312.36|0
1620828600000|2021-05-12 14:10:00|315.62|313.22|320.81|318.41|322.27|319.87|315.33|312.93|0
1620828900000|2021-05-12 14:15:00|321.1|318.7|319.65|317.25|322.12|319.72|319.36|316.96|0
1620829200000|2021-05-12 14:20:00|319.79|317.39|317.48|315.08|320.08|317.68|316.47|314.07|0
1620829500000|2021-05-12 14:25:00|317.62|315.22|322.12|319.72|322.12|319.72|317.62|315.22|0
1620829800000|2021-05-12 14:30:00|322.84|320.44|327.55|325.15|328.13|325.73|321.82|319.42|0
1620830100000|2021-05-12 14:35:00|326.82|324.42|323.03|320.63|327.55|325.15|320.41|318.01|0
1620830400000|2021-05-12 14:40:00|323.62|321.22|325.96|323.56|327.88|325.48|322.89|320.49|0
1620830700000|2021-05-12 14:45:00|326.26|323.86|328.61|326.21|329.35|326.95|324.79|322.39|0
1620831000000|2021-05-12 14:50:00|329.21|326.81|331.76|329.36|331.76|329.36|327.58|325.18|0
1620831300000|2021-05-12 14:55:00|331.61|329.21|329.18|326.78|333.25|330.85|329.18|326.78|0
1620831600000|2021-05-12 15:00:00|329.63|327.23|325.6|323.2|330.66|328.26|325.45|323.05|0
1620831900000|2021-05-12 15:05:00|325.75|323.35|325.3|322.9|329.13|326.73|324.37|321.97|0
1620832200000|2021-05-12 15:10:00|325.74|323.34|324.28|321.88|327.21|324.81|324.28|321.88|0
1620832500000|2021-05-12 15:15:00|324.13|321.73|324.13|321.73|326.48|324.08|324.13|321.73|0
1620832800000|2021-05-12 15:20:00|324.27|321.87|327.36|324.96|327.5|325.1|323.98|321.58|0
1620833100000|2021-05-12 15:25:00|327.5|325.1|327.06|324.66|329.57|327.17|326.62|324.22|0
1620833400000|2021-05-12 15:30:00|327.14|324.74|330.75|328.35|330.75|328.35|327.14|324.74|0
1620833700000|2021-05-12 15:35:00|330.9|328.5|330.31|327.91|332.83|330.43|329.86|327.46|0
1620834000000|2021-05-12 15:40:00|330.6|328.2|326.17|323.77|332.39|329.99|326.17|323.77|0
1620834300000|2021-05-12 15:45:00|326.32|323.92|329.86|327.46|330.16|327.76|326.17|323.77|0
1620834600000|2021-05-12 15:50:00|330.16|327.76|337.2|334.8|337.65|335.25|330.16|327.76|0
1620834900000|2021-05-12 15:55:00|337.5|335.1|340.27|337.87|341.69|339.29|337.5|335.1|0
1620835200000|2021-05-12 16:00:00|340.79|338.39|342.31|339.91|343.52|341.12|339.74|337.34|0
1620835500000|2021-05-12 16:05:00|342.16|339.76|341.7|339.3|342.31|339.91|339.31|336.91|0
1620835800000|2021-05-12 16:10:00|341.85|339.45|345.91|343.51|345.91|343.51|341.85|339.45|0
1620836100000|2021-05-12 16:15:00|346.06|343.66|344.59|342.19|347.88|345.48|342.99|340.59|0
1620836400000|2021-05-12 16:20:00|344.81|342.41|341.35|338.95|345.86|343.46|340.31|337.91|0
1620836700000|2021-05-12 16:25:00|341.5|339.1|341.04|338.64|341.95|339.55|339.54|337.14|0
1620837000000|2021-05-12 16:30:00|341.49|339.09|340.28|337.88|342.69|340.29|339.24|336.84|0
1620837300000|2021-05-12 16:35:00|340.13|337.73|342.91|340.51|343.44|341.04|339.24|336.84|0
1620837600000|2021-05-12 16:40:00|342.98|340.58|342.83|340.43|345.4|343|341.48|339.08|0
1620837900000|2021-05-12 16:45:00|342.98|340.58|343.36|340.96|345.09|342.69|341.78|339.38|0
1620838200000|2021-05-12 16:50:00|343.28|340.88|341.33|338.93|343.28|340.88|340.21|337.81|0
1620838500000|2021-05-12 16:55:00|341.48|339.08|340.72|338.32|342.98|340.58|340.13|337.73|0
1620838800000|2021-05-12 17:00:00|341.17|338.77|336.84|334.44|342.53|340.13|336.54|334.14|0
1620839100000|2021-05-12 17:05:00|336.39|333.99|338.18|335.78|339.08|336.68|335.95|333.55|0
1620839400000|2021-05-12 17:10:00|338.48|336.08|336.04|333.64|340.75|338.35|335.45|333.05|0
1620839700000|2021-05-12 17:15:00|335.9|333.5|338.59|336.19|338.59|336.19|335.9|333.5|0
1620840000000|2021-05-12 17:20:00|338.89|336.49|340.09|337.69|340.39|337.99|338.74|336.34|0
1620840300000|2021-05-12 17:25:00|340.24|337.84|340.99|338.59|341.89|339.49|339.03|336.63|0
1620840600000|2021-05-12 17:30:00|341.44|339.04|345.63|343.23|345.78|343.38|340.08|337.68|0
1620840900000|2021-05-12 17:35:00|345.48|343.08|341.87|339.47|345.63|343.23|340.97|338.57|0
1620841200000|2021-05-12 17:40:00|342.17|339.77|344.12|341.72|344.87|342.47|342.17|339.77|0
1620841500000|2021-05-12 17:45:00|343.97|341.57|346.38|343.98|346.83|344.43|343.82|341.42|0
1620841800000|2021-05-12 17:50:00|346.07|343.67|344.26|341.86|347.13|344.73|343.36|340.96|0
1620842100000|2021-05-12 17:55:00|344.41|342.01|344.56|342.16|345.02|342.62|342.76|340.36|0
1620842400000|2021-05-12 18:00:00|344.86|342.46|345.01|342.61|345.47|343.07|342.46|340.06|0
1620842700000|2021-05-12 18:05:00|345.62|343.22|346.6|344.2|346.6|344.2|344.41|342.01|0
1620843000000|2021-05-12 18:10:00|346.52|344.12|348.79|346.39|349.1|346.7|346.37|343.97|0
1620843300000|2021-05-12 18:15:00|348.94|346.54|348.94|346.54|350.76|348.36|348.48|346.08|0
1620843600000|2021-05-12 18:20:00|348.63|346.23|349.69|347.29|350.6|348.2|347.27|344.87|0
1620843900000|2021-05-12 18:25:00|349.39|346.99|350.44|348.04|351.35|348.95|348.63|346.23|0
1620844200000|2021-05-12 18:30:00|350.9|348.5|347.73|345.33|352.71|350.31|346.82|344.42|0
1620844500000|2021-05-12 18:35:00|347.8|345.4|346.21|343.81|350.29|347.89|344.71|342.31|0
1620844800000|2021-05-12 18:40:00|347.12|344.72|345.16|342.76|347.27|344.87|344.41|342.01|0
1620845100000|2021-05-12 18:45:00|345.61|343.21|342.91|340.51|346.81|344.41|342.61|340.21|0
1620845400000|2021-05-12 18:50:00|343.36|340.96|343.3|340.9|343.36|340.96|339.92|337.52|0
1620845700000|2021-05-12 18:55:00|343.15|340.75|343.73|341.33|343.73|341.33|341.33|338.93|0
1620846000000|2021-05-12 19:00:00|344.03|341.63|347.04|344.64|347.34|344.94|343.13|340.73|0
1620846300000|2021-05-12 19:05:00|347.19|344.79|346.13|343.73|348.56|346.16|345.83|343.43|0
1620846600000|2021-05-12 19:10:00|346.28|343.88|349.92|347.52|350.38|347.98|345.68|343.28|0
1620846900000|2021-05-12 19:15:00|350.07|347.67|352.05|349.65|352.05|349.65|348.86|346.46|0
1620847200000|2021-05-12 19:20:00|352.2|349.8|355.26|352.86|355.34|352.94|350.53|348.13|0
1620847500000|2021-05-12 19:25:00|355.57|353.17|358.21|355.81|358.62|356.22|349.66|347.26|0
1620847800000|2021-05-12 19:30:00|357.9|355.5|356.98|354.58|360.19|357.79|355.77|353.37|0
1620848100000|2021-05-12 19:35:00|357.29|354.89|359.42|357.02|360.96|358.56|357.14|354.74|0
1620848400000|2021-05-12 19:40:00|359.2|356.8|356.67|354.27|360.77|358.37|356.06|353.66|0
1620848700000|2021-05-12 19:45:00|357.27|354.87|356.83|354.43|358.64|356.24|354.09|351.69|0
1620849000000|2021-05-12 19:50:00|358.2|355.8|363.25|360.85|363.41|361.01|358.05|355.65|0
1620849300000|2021-05-12 19:55:00|362.94|360.54|358.81|356.41|363.1|360.7|356.52|354.12|0
1620849600000|2021-05-12 20:00:00|359.11|356.71|360.79|358.39|361.1|358.7|355.91|353.51|0
1620849900000|2021-05-12 20:05:00|360.57|358.17|361.86|359.46|362.17|359.77|358.8|356.4|0
1620850200000|2021-05-12 20:10:00|362.02|359.62|360.26|357.86|362.17|359.77|359.87|357.47|0
1620850500000|2021-05-12 20:15:00|360.24|357.44|360.21|357.41|360.55|357.75|360.02|357.22|0
1620850800000|2021-05-12 20:20:00|360.24|357.44|358.23|355.43|360.28|357.48|357.96|355.16|0
1620851100000|2021-05-12 20:25:00|358.34|355.54|358.02|355.22|358.61|355.81|357.89|355.09|0
1620851400000|2021-05-12 20:30:00|358.06|355.26|359.59|356.79|360.36|357.56|357.44|354.64|0
1620851700000|2021-05-12 20:35:00|359.29|356.49|360.67|357.87|360.67|357.87|358.98|356.18|0
1620852000000|2021-05-12 20:40:00|360.52|357.72|360.51|357.71|361.29|358.49|360.36|357.56|0
1620852300000|2021-05-12 20:45:00|360.67|357.87|360.67|357.87|361.13|358.33|360.51|357.71|0
1620852600000|2021-05-12 20:50:00|360.51|357.71|360.82|358.02|361.44|358.64|360.51|357.71|0
1620852900000|2021-05-12 20:55:00|360.97|358.17|360.82|358.02|361.13|358.33|360.36|357.56|0
1620853200000|2021-05-12 21:00:00|360.61|357.81|360.54|357.74|360.93|358.13|360.54|357.74|0
1620853500000|2021-05-12 21:05:00|360.57|357.77|361.19|358.39|361.19|358.39|360.57|357.77|0
1620853800000|2021-05-12 21:10:00|361.1|358.3|360.92|358.12|361.26|358.46|360.88|358.08|0
1620854100000|2021-05-12 21:15:00|360.9|358.1|360.92|358.12|361.03|358.23|360.79|357.99|0
1620854400000|2021-05-12 21:20:00|360.88|358.08|360.45|357.65|360.88|358.08|360.43|357.63|0
1620854700000|2021-05-12 21:25:00|360.4|357.6|360.45|357.65|360.59|357.79|360|357.2|0
1620855000000|2021-05-12 21:30:00|360.47|357.67|360.71|357.91|360.71|357.91|360.24|357.44|0
1620855300000|2021-05-12 21:35:00|360.69|357.89|360.88|358.08|361.12|358.32|360.69|357.89|0
1620855600000|2021-05-12 21:40:00|360.83|358.03|360.88|358.08|360.95|358.15|360.61|357.81|0
1620855900000|2021-05-12 21:45:00|360.9|358.1|360.78|357.98|360.9|358.1|360.58|357.78|0
1620856200000|2021-05-12 21:50:00|360.71|357.91|360.51|357.71|360.87|358.07|360.31|357.51|0
1620856500000|2021-05-12 21:55:00|360.48|357.68|359.48|356.68|360.53|357.73|359.24|356.44|0
1620856800000|2021-05-12 22:00:00|359.72|356.92|357.02|354.22|359.72|356.92|356.72|353.92|0
1620857100000|2021-05-12 22:05:00|357.18|354.38|356.18|353.38|357.33|354.53|355.49|352.69|0
1620857400000|2021-05-12 22:10:00|356.1|353.3|355.03|352.23|356.1|353.3|354.88|352.08|0
1620857700000|2021-05-12 22:15:00|354.88|352.08|354.88|352.08|355.03|352.23|353.35|350.55|0
1620858000000|2021-05-12 22:20:00|354.8|352|356.1|353.3|356.4|353.6|354.72|351.92|0
1620858300000|2021-05-12 22:25:00|355.95|353.15|355.64|352.84|356.1|353.3|355.49|352.69|0
1620858600000|2021-05-12 22:30:00|355.48|352.68|354.72|351.92|355.48|352.68|354.65|351.85|0
1620858900000|2021-05-12 22:35:00|354.57|351.77|355.02|352.22|355.02|352.22|354.26|351.46|0
1620859200000|2021-05-12 22:40:00|355.18|352.38|354.26|351.46|355.18|352.38|354.11|351.31|0
1620859500000|2021-05-12 22:45:00|354.11|351.31|353.8|351|354.26|351.46|353.8|351|0
1620859800000|2021-05-12 22:50:00|353.95|351.15|354.56|351.76|355.4|352.6|353.8|351|0
1620860100000|2021-05-12 22:55:00|354.64|351.84|354.1|351.3|354.71|351.91|353.8|351|0
1620860400000|2021-05-12 23:00:00|354.25|351.45|354.1|351.3|355.02|352.22|353.95|351.15|0
1620860700000|2021-05-12 23:05:00|354.03|351.23|352.57|349.77|354.1|351.3|352.42|349.62|0
1620861000000|2021-05-12 23:10:00|352.65|349.85|352.72|349.92|353.18|350.38|352.27|349.47|0
1620861300000|2021-05-12 23:15:00|352.8|350|353.48|350.68|353.64|350.84|352.57|349.77|0
1620861600000|2021-05-12 23:20:00|353.56|350.76|353.48|350.68|354.25|351.45|353.48|350.68|0
1620861900000|2021-05-12 23:25:00|353.33|350.53|353.78|350.98|353.94|351.14|352.87|350.07|0
1620862200000|2021-05-12 23:30:00|353.86|351.06|353.78|350.98|355.16|352.36|353.78|350.98|0
1620862500000|2021-05-12 23:35:00|353.86|351.06|354.24|351.44|354.39|351.59|353.78|350.98|0
1620862800000|2021-05-12 23:40:00|354.17|351.37|353.93|351.13|355.15|352.35|353.78|350.98|0
1620863100000|2021-05-12 23:45:00|353.78|350.98|354.39|351.59|354.69|351.89|353.47|350.67|0
1620863400000|2021-05-12 23:50:00|354.47|351.67|353.17|350.37|354.54|351.74|352.86|350.06|0
1620863700000|2021-05-12 23:55:00|353.01|350.21|352.94|350.14|353.17|350.37|352.86|350.06|0
1620864000000|2021-05-13 00:00:00|352.56|349.76|351.49|348.69|352.86|350.06|351.34|348.54|0
1620864300000|2021-05-13 00:05:00|351.64|348.84|355.6|352.8|355.6|352.8|351.64|348.84|0
1620864600000|2021-05-13 00:10:00|355.45|352.65|355.3|352.5|358.05|355.25|354.99|352.19|0
1620864900000|2021-05-13 00:15:00|355.22|352.42|351.94|349.14|356.37|353.57|351.64|348.84|0
1620865200000|2021-05-13 00:20:00|351.79|348.99|350.42|347.62|351.79|348.99|349.67|346.87|0
1620865500000|2021-05-13 00:25:00|350.27|347.47|350.88|348.08|351.33|348.53|350.27|347.47|0
1620865800000|2021-05-13 00:30:00|350.72|347.92|350.12|347.32|351.78|348.98|350.12|347.32|0
1620866100000|2021-05-13 00:35:00|350.27|347.47|350.27|347.47|350.95|348.15|349.66|346.86|0
1620866400000|2021-05-13 00:40:00|350.42|347.62|348.45|345.65|350.72|347.92|348.45|345.65|0
1620866700000|2021-05-13 00:45:00|348.38|345.58|348.68|345.88|348.75|345.95|348.15|345.35|0
1620867000000|2021-05-13 00:50:00|348.6|345.8|349.5|346.7|349.5|346.7|348.15|345.35|0
1620867300000|2021-05-13 00:55:00|349.28|346.48|349.58|346.78|350.26|347.46|349.05|346.25|0
1620867600000|2021-05-13 01:00:00|349.65|346.85|352|349.2|352.53|349.73|349.5|346.7|0
1620867900000|2021-05-13 01:05:00|351.93|349.13|351.92|349.12|352.38|349.58|351.17|348.37|0
1620868200000|2021-05-13 01:10:00|352.08|349.28|351.24|348.44|352.23|349.43|350.25|347.45|0
1620868500000|2021-05-13 01:15:00|351.16|348.36|349.5|346.7|351.85|349.05|348.59|345.79|0
1620868800000|2021-05-13 01:20:00|349.34|346.54|348.74|345.94|350.1|347.3|348.74|345.94|0
1620869100000|2021-05-13 01:25:00|348.89|346.09|348.43|345.63|349.49|346.69|348.13|345.33|0
1620869400000|2021-05-13 01:30:00|348.13|345.33|347.23|344.43|349.12|346.32|346.77|343.97|0
1620869700000|2021-05-13 01:35:00|347.3|344.5|348.13|345.33|348.96|346.16|347|344.2|0
1620870000000|2021-05-13 01:40:00|348.06|345.26|346.02|343.22|348.28|345.48|345.87|343.07|0
1620870300000|2021-05-13 01:45:00|346.32|343.52|347.45|344.65|347.9|345.1|346.17|343.37|0
1620870600000|2021-05-13 01:50:00|347.37|344.57|347.6|344.8|348.73|345.93|347.22|344.42|0
1620870900000|2021-05-13 01:55:00|347.52|344.72|346.92|344.12|348.12|345.32|346.77|343.97|0
1620871200000|2021-05-13 02:00:00|347.07|344.27|348.42|345.62|348.88|346.08|347.07|344.27|0
1620871500000|2021-05-13 02:05:00|348.57|345.77|348.42|345.62|349.33|346.53|347.21|344.41|0
1620871800000|2021-05-13 02:10:00|348.57|345.77|349.02|346.22|350.08|347.28|346.99|344.19|0
1620872100000|2021-05-13 02:15:00|348.87|346.07|349.02|346.22|349.25|346.45|348.12|345.32|0
1620872400000|2021-05-13 02:20:00|348.87|346.07|348.26|345.46|349.47|346.67|348.26|345.46|0
1620872700000|2021-05-13 02:25:00|348.11|345.31|348.11|345.31|348.57|345.77|347.66|344.86|0
1620873000000|2021-05-13 02:30:00|347.96|345.16|349.17|346.37|349.47|346.67|347.36|344.56|0
1620873300000|2021-05-13 02:35:00|349.32|346.52|348.56|345.76|349.92|347.12|348.34|345.54|0
1620873600000|2021-05-13 02:40:00|348.49|345.69|347.05|344.25|348.56|345.76|346.75|343.95|0
1620873900000|2021-05-13 02:45:00|346.98|344.18|347.5|344.7|348.1|345.3|346.83|344.03|0
1620874200000|2021-05-13 02:50:00|347.58|344.78|345.69|342.89|347.58|344.78|345.54|342.74|0
1620874500000|2021-05-13 02:55:00|345.61|342.81|345.99|343.19|346.44|343.64|345.54|342.74|0
1620874800000|2021-05-13 03:00:00|346.14|343.34|344.93|342.13|346.29|343.49|344.86|342.06|0
1620875100000|2021-05-13 03:05:00|344.78|341.98|345.23|342.43|345.61|342.81|344.71|341.91|0
1620875400000|2021-05-13 03:10:00|345.38|342.58|344.78|341.98|345.83|343.03|344.17|341.37|0
1620875700000|2021-05-13 03:15:00|344.93|342.13|346.13|343.33|346.13|343.33|344.32|341.52|0
1620876000000|2021-05-13 03:20:00|346.36|343.56|346.58|343.78|346.73|343.93|345.83|343.03|0
1620876300000|2021-05-13 03:25:00|346.73|343.93|346.28|343.48|347.03|344.23|345.67|342.87|0
1620876600000|2021-05-13 03:30:00|346.13|343.33|345.67|342.87|346.43|343.63|345.07|342.27|0
1620876900000|2021-05-13 03:35:00|345.75|342.95|346.65|343.85|346.73|343.93|345.52|342.72|0
1620877200000|2021-05-13 03:40:00|346.73|343.93|347.18|344.38|347.78|344.98|346.42|343.62|0
1620877500000|2021-05-13 03:45:00|347.33|344.53|348.08|345.28|348.08|345.28|346.8|344|0
1620877800000|2021-05-13 03:50:00|348.16|345.36|347.93|345.13|348.24|345.44|347.18|344.38|0
1620878100000|2021-05-13 03:55:00|348.08|345.28|347.48|344.68|348.23|345.43|347.32|344.52|0
1620878400000|2021-05-13 04:00:00|347.63|344.83|346.87|344.07|347.93|345.13|346.42|343.62|0
1620878700000|2021-05-13 04:05:00|347.02|344.22|347.1|344.3|347.17|344.37|346.57|343.77|0
1620879000000|2021-05-13 04:10:00|347.02|344.22|347.47|344.67|348.08|345.28|346.87|344.07|0
1620879300000|2021-05-13 04:15:00|347.32|344.52|347.02|344.22|347.47|344.67|346.86|344.06|0
1620879600000|2021-05-13 04:20:00|347.01|344.21|348.07|345.27|348.22|345.42|346.86|344.06|0
1620879900000|2021-05-13 04:25:00|348.15|345.35|347.47|344.67|348.22|345.42|347.31|344.51|0
1620880200000|2021-05-13 04:30:00|347.39|344.59|346.56|343.76|347.77|344.97|346.41|343.61|0
1620880500000|2021-05-13 04:35:00|346.86|344.06|347.31|344.51|347.46|344.66|346.56|343.76|0
1620880800000|2021-05-13 04:40:00|347.46|344.66|347.99|345.19|348.22|345.42|347.46|344.66|0
1620881100000|2021-05-13 04:45:00|347.91|345.11|348.37|345.57|348.37|345.57|347.31|344.51|0
1620881400000|2021-05-13 04:50:00|348.21|345.41|347.46|344.66|348.37|345.57|347.31|344.51|0
1620881700000|2021-05-13 04:55:00|347.31|344.51|347.15|344.35|347.61|344.81|347|344.2|0
1620882000000|2021-05-13 05:00:00|347.3|344.5|347.15|344.35|347.76|344.96|346.7|343.9|0
1620882300000|2021-05-13 05:05:00|347.3|344.5|347.45|344.65|348.21|345.41|347.08|344.28|0
1620882600000|2021-05-13 05:10:00|347.6|344.8|348.36|345.56|348.36|345.56|347.45|344.65|0
1620882900000|2021-05-13 05:15:00|348.66|345.86|349.11|346.31|350.26|347.46|348.36|345.56|0
1620883200000|2021-05-13 05:20:00|349.72|346.92|352|349.2|352.31|349.51|349.72|346.92|0
1620883500000|2021-05-13 05:25:00|351.85|349.05|354.27|351.47|355.49|352.69|351.55|348.75|0
1620883800000|2021-05-13 05:30:00|354.12|351.32|350.93|348.13|354.12|351.32|350.1|347.3|0
1620884100000|2021-05-13 05:35:00|350.78|347.98|349.87|347.07|351.24|348.44|349.71|346.91|0
1620884400000|2021-05-13 05:40:00|350.02|347.22|352.15|349.35|352.15|349.35|349.56|346.76|0
1620884700000|2021-05-13 05:45:00|352.3|349.5|353.98|351.18|354.13|351.33|351.69|348.89|0
1620885000000|2021-05-13 05:50:00|353.83|351.03|355.05|352.25|355.97|353.17|353.83|351.03|0
1620885300000|2021-05-13 05:55:00|355.28|352.48|355.51|352.71|355.9|353.1|354.28|351.48|0
1620885600000|2021-05-13 06:00:00|355.2|352.4|350.64|347.84|355.2|352.4|350.55|347.75|0
1620885900000|2021-05-13 06:05:00|350.79|347.99|347.89|345.09|351.09|348.29|346.98|344.18|0
1620886200000|2021-05-13 06:10:00|348.04|345.24|347.28|344.48|348.2|345.4|346.83|344.03|0
1620886500000|2021-05-13 06:15:00|347.13|344.33|348.65|345.85|348.65|345.85|347.13|344.33|0
1620886800000|2021-05-13 06:20:00|348.5|345.7|349.1|346.3|349.26|346.46|347.28|344.48|0
1620887100000|2021-05-13 06:25:00|349.26|346.46|348.95|346.15|349.71|346.91|348.34|345.54|0
1620887400000|2021-05-13 06:30:00|349.41|346.61|348.95|346.15|349.41|346.61|348.72|345.92|0
1620887700000|2021-05-13 06:35:00|348.8|346|348.34|345.54|349.41|346.61|348.34|345.54|0
1620888000000|2021-05-13 06:40:00|348.42|345.62|348.18|345.38|348.42|345.62|346.97|344.17|0
1620888300000|2021-05-13 06:45:00|348.34|345.54|348.79|345.99|348.79|345.99|348.11|345.31|0
1620888600000|2021-05-13 06:50:00|348.64|345.84|348.94|346.14|348.94|346.14|347.73|344.93|0
1620888900000|2021-05-13 06:55:00|348.79|345.99|351.08|348.28|351.69|348.89|348.79|345.99|0
1620889200000|2021-05-13 07:00:00|350.92|348.12|354.46|351.66|355.85|353.05|350.92|348.12|0
1620889500000|2021-05-13 07:05:00|354.26|351.86|353.95|351.55|355.65|353.25|353.8|351.4|0
1620889800000|2021-05-13 07:10:00|354.42|352.02|351.8|349.4|355.03|352.63|351.19|348.79|0
1620890100000|2021-05-13 07:15:00|351.95|349.55|352.1|349.7|353.34|350.94|350.88|348.48|0
1620890400000|2021-05-13 07:20:00|351.95|349.55|353.49|351.09|353.79|351.39|349.65|347.25|0
1620890700000|2021-05-13 07:25:00|353.64|351.24|355.03|352.63|355.34|352.94|353.57|351.17|0
1620891000000|2021-05-13 07:30:00|355.18|352.78|356.11|353.71|358.43|356.03|355.18|352.78|0
1620891300000|2021-05-13 07:35:00|356.42|354.02|359.76|357.36|360.14|357.74|356.11|353.71|0
1620891600000|2021-05-13 07:40:00|359.99|357.59|361.59|359.19|364|361.6|358.34|355.94|0
1620891900000|2021-05-13 07:45:00|361.44|359.04|362.6|360.2|362.6|360.2|359.64|357.24|0
1620892200000|2021-05-13 07:50:00|362.13|359.73|362.29|359.89|363.7|361.3|361.82|359.42|0
1620892500000|2021-05-13 07:55:00|362.45|360.05|363.38|360.98|363.78|361.38|361.35|358.95|0
1620892800000|2021-05-13 08:00:00|363.07|360.67|361.66|359.26|365.42|363.02|361.5|359.1|0
1620893100000|2021-05-13 08:05:00|361.35|358.95|363.38|360.98|363.54|361.14|359.79|357.39|0
1620893400000|2021-05-13 08:10:00|363.54|361.14|365.58|363.18|366.05|363.65|362.44|360.04|0
1620893700000|2021-05-13 08:15:00|365.11|362.71|364.16|361.76|365.89|363.49|362.59|360.19|0
1620894000000|2021-05-13 08:20:00|364.4|362|362.28|359.88|364.95|362.55|361.97|359.57|0
1620894300000|2021-05-13 08:25:00|362.44|360.04|363.53|361.13|364.63|362.23|362.12|359.72|0
1620894600000|2021-05-13 08:30:00|363.69|361.29|365.28|362.88|367.53|365.13|363.69|361.29|0
1620894900000|2021-05-13 08:35:00|365.43|363.03|367.76|365.36|368.88|366.48|365.43|363.03|0
1620895200000|2021-05-13 08:40:00|367.61|365.21|368.55|366.15|370.12|367.72|367.14|364.74|0
1620895500000|2021-05-13 08:45:00|368.23|365.83|372.17|369.77|372.17|369.77|368.23|365.83|0
1620895800000|2021-05-13 08:50:00|371.85|369.45|372.28|369.88|373.43|371.03|369.25|366.85|0
1620896100000|2021-05-13 08:55:00|372.21|369.81|366.13|363.73|372.44|370.04|365.97|363.57|0
1620896400000|2021-05-13 09:00:00|365.89|363.49|362.2|359.8|365.89|363.49|361.33|358.93|0
1620896700000|2021-05-13 09:05:00|362.35|359.95|362.98|360.58|363.76|361.36|362.04|359.64|0
1620897000000|2021-05-13 09:10:00|363.13|360.73|364.07|361.67|364.31|361.91|362.04|359.64|0
1620897300000|2021-05-13 09:15:00|363.91|361.51|364.69|362.29|366.89|364.49|363.76|361.36|0
1620897600000|2021-05-13 09:20:00|364.54|362.14|362.35|359.95|365.16|362.76|361.72|359.32|0
1620897900000|2021-05-13 09:25:00|362.04|359.64|360.63|358.23|362.04|359.64|360.17|357.77|0
1620898200000|2021-05-13 09:30:00|360.48|358.08|361.1|358.7|362.19|359.79|359.85|357.45|0
1620898500000|2021-05-13 09:35:00|361.25|358.85|361.1|358.7|362.34|359.94|360.94|358.54|0
1620898800000|2021-05-13 09:40:00|360.78|358.38|361.09|358.69|361.72|359.32|360.63|358.23|0
1620899100000|2021-05-13 09:45:00|360.78|358.38|361.17|358.77|361.41|359.01|360.47|358.07|0
1620899400000|2021-05-13 09:50:00|361.25|358.85|359.38|356.98|361.25|358.85|358.76|356.36|0
1620899700000|2021-05-13 09:55:00|359.07|356.67|362.65|360.25|363.12|360.72|358.76|356.36|0
1620900000000|2021-05-13 10:00:00|362.18|359.78|366.64|364.24|366.64|364.24|361.71|359.31|0
1620900300000|2021-05-13 10:05:00|366.8|364.4|366.48|364.08|368.21|365.81|366.01|363.61|0
1620900600000|2021-05-13 10:10:00|366.41|364.01|365.7|363.3|367.74|365.34|365.38|362.98|0
1620900900000|2021-05-13 10:15:00|365.78|363.38|364.6|362.2|365.78|363.38|363.67|361.27|0
1620901200000|2021-05-13 10:20:00|364.76|362.36|365.69|363.29|366.16|363.76|364.6|362.2|0
1620901500000|2021-05-13 10:25:00|365.54|363.14|363.82|361.42|366.32|363.92|362.73|360.33|0
1620901800000|2021-05-13 10:30:00|363.35|360.95|364.68|362.28|364.75|362.35|362.11|359.71|0
1620902100000|2021-05-13 10:35:00|364.6|362.2|362.65|360.25|365.22|362.82|362.41|360.01|0
1620902400000|2021-05-13 10:40:00|362.73|360.33|363.12|360.72|364.6|362.2|362.26|359.86|0
1620902700000|2021-05-13 10:45:00|363.19|360.79|365.06|362.66|365.06|362.66|362.41|360.01|0
1620903000000|2021-05-13 10:50:00|364.75|362.35|363.03|360.63|366.15|363.75|362.88|360.48|0
1620903300000|2021-05-13 10:55:00|362.96|360.56|361.94|359.54|363.27|360.87|361.32|358.92|0
1620903600000|2021-05-13 11:00:00|362.1|359.7|362.56|360.16|363.89|361.49|361.63|359.23|0
1620903900000|2021-05-13 11:05:00|362.95|360.55|362.87|360.47|363.49|361.09|362.41|360.01|0
1620904200000|2021-05-13 11:10:00|362.72|360.32|362.56|360.16|363.34|360.94|362.25|359.85|0
1620904500000|2021-05-13 11:15:00|362.64|360.24|359.76|357.36|363.34|360.94|359.76|357.36|0
1620904800000|2021-05-13 11:20:00|359.61|357.21|357.44|355.04|360.23|357.83|356.21|353.81|0
1620905100000|2021-05-13 11:25:00|357.29|354.89|353.39|350.99|357.77|355.37|352.69|350.29|0
1620905400000|2021-05-13 11:30:00|353.55|351.15|351.7|349.3|354.01|351.61|351.7|349.3|0
1620905700000|2021-05-13 11:35:00|351.55|349.15|350.2|347.8|351.74|349.34|348.21|345.81|0
1620906000000|2021-05-13 11:40:00|350.05|347.65|348.51|346.11|350.51|348.11|347.9|345.5|0
1620906300000|2021-05-13 11:45:00|347.98|345.58|350.96|348.56|351.43|349.03|347.98|345.58|0
1620906600000|2021-05-13 11:50:00|351.12|348.72|351.42|349.02|352.66|350.26|350.96|348.56|0
1620906900000|2021-05-13 11:55:00|350.96|348.56|351.42|349.02|351.42|349.02|350.04|347.64|0
1620907200000|2021-05-13 12:00:00|351.73|349.33|349.88|347.48|352.04|349.64|349.73|347.33|0
1620907500000|2021-05-13 12:05:00|350.19|347.79|347.74|345.34|351.11|348.71|347.59|345.19|0
1620907800000|2021-05-13 12:10:00|347.59|345.19|346.21|343.81|348.04|345.64|345.53|343.13|0
1620908100000|2021-05-13 12:15:00|346.36|343.96|347.2|344.8|347.43|345.03|345.9|343.5|0
1620908400000|2021-05-13 12:20:00|346.82|344.42|345.44|343.04|346.82|344.42|344.99|342.59|0
1620908700000|2021-05-13 12:25:00|345.9|343.5|347.27|344.87|347.27|344.87|345.29|342.89|0
1620909000000|2021-05-13 12:30:00|347.81|345.41|347.12|344.72|350.34|347.94|344.68|342.28|0
1620909300000|2021-05-13 12:35:00|347.27|344.87|345.59|343.19|347.88|345.48|344.53|342.13|0
1620909600000|2021-05-13 12:40:00|345.52|343.12|340.75|338.35|345.9|343.5|340.6|338.2|0
1620909900000|2021-05-13 12:45:00|340.91|338.51|342.88|340.48|342.88|340.48|340.6|338.2|0
1620910200000|2021-05-13 12:50:00|342.73|340.33|344.64|342.24|344.64|342.24|341.82|339.42|0
1620910500000|2021-05-13 12:55:00|344.41|342.01|343.95|341.55|344.64|342.24|342.73|340.33|0
1620910800000|2021-05-13 13:00:00|343.33|340.93|342.88|340.48|343.33|340.93|342.12|339.72|0
1620911100000|2021-05-13 13:05:00|342.72|340.32|341.66|339.26|343.18|340.78|341.66|339.26|0
1620911400000|2021-05-13 13:10:00|341.51|339.11|343.56|341.16|343.63|341.23|341.51|339.11|0
1620911700000|2021-05-13 13:15:00|343.48|341.08|341.35|338.95|344.09|341.69|341.05|338.65|0
1620912000000|2021-05-13 13:20:00|341.43|339.03|339.98|337.58|341.5|339.1|339.08|336.68|0
1620912300000|2021-05-13 13:25:00|340.13|337.73|341.19|338.79|342.41|340.01|340.13|337.73|0
1620912600000|2021-05-13 13:30:00|340.89|338.49|334.28|331.88|341.04|338.64|333.05|330.65|0
1620912900000|2021-05-13 13:35:00|334.43|332.03|334.27|331.87|334.43|332.03|329.66|327.26|0
1620913200000|2021-05-13 13:40:00|334.42|332.02|332.1|329.7|334.66|332.26|331.2|328.8|0
1620913500000|2021-05-13 13:45:00|331.35|328.95|332.69|330.29|332.84|330.44|329.12|326.72|0
1620913800000|2021-05-13 13:50:00|332.39|329.99|325.57|323.17|332.39|329.99|325.28|322.88|0
1620914100000|2021-05-13 13:55:00|325.13|322.73|322.58|320.18|325.57|323.17|322.43|320.03|0
1620914400000|2021-05-13 14:00:00|322.43|320.03|316.12|313.72|322.43|320.03|316.12|313.72|0
1620914700000|2021-05-13 14:05:00|315.53|313.13|320.69|318.29|321.04|318.64|315.53|313.13|0
1620915000000|2021-05-13 14:10:00|320.76|318.36|318.05|315.65|320.98|318.58|315.43|313.03|0
1620915300000|2021-05-13 14:15:00|317.47|315.07|317.46|315.06|318.05|315.65|315.58|313.18|0
1620915600000|2021-05-13 14:20:00|317.61|315.21|313.54|311.14|318.78|316.38|313.4|311|0
1620915900000|2021-05-13 14:25:00|313.83|311.43|314.7|312.3|317.46|315.06|313.4|311|0
1620916200000|2021-05-13 14:30:00|314.41|312.01|313.54|311.14|314.84|312.44|312.67|310.27|0
1620916500000|2021-05-13 14:35:00|313.68|311.28|314.55|312.15|315.86|313.46|313.4|311|0
1620916800000|2021-05-13 14:40:00|314.26|311.86|317.46|315.06|317.46|315.06|313.83|311.43|0
1620917100000|2021-05-13 14:45:00|317.6|315.2|314.84|312.44|317.6|315.2|313.82|311.42|0
1620917400000|2021-05-13 14:50:00|315.06|312.66|312.38|309.98|316.14|313.74|312.23|309.83|0
1620917700000|2021-05-13 14:55:00|312.31|309.91|311.82|309.42|312.92|310.52|310.22|307.82|0
1620918000000|2021-05-13 15:00:00|311.39|308.99|315.66|313.26|315.66|313.26|311.39|308.99|0
1620918300000|2021-05-13 15:05:00|315.94|313.54|318.41|316.01|319.14|316.74|315.22|312.82|0
1620918600000|2021-05-13 15:10:00|318.85|316.45|320.31|317.91|320.6|318.2|317.98|315.58|0
1620918900000|2021-05-13 15:15:00|320.6|318.2|318.26|315.86|321.33|318.93|317.97|315.57|0
1620919200000|2021-05-13 15:20:00|318.55|316.15|321.39|318.99|322.2|319.8|318.12|315.72|0
1620919500000|2021-05-13 15:25:00|321.54|319.14|324.9|322.5|325.49|323.09|320.98|318.58|0
1620919800000|2021-05-13 15:30:00|325.05|322.65|322.41|320.01|325.2|322.8|322.26|319.86|0
1620920100000|2021-05-13 15:35:00|322.85|320.45|319.78|317.38|323.87|321.47|319.63|317.23|0
1620920400000|2021-05-13 15:40:00|320.21|317.81|327.26|324.86|327.4|325|320.21|317.81|0
1620920700000|2021-05-13 15:45:00|327.11|324.71|323.57|321.17|328.14|325.74|323.57|321.17|0
1620921000000|2021-05-13 15:50:00|323.87|321.47|323.13|320.73|324.75|322.35|322.25|319.85|0
1620921300000|2021-05-13 15:55:00|322.99|320.59|325.71|323.31|326.96|324.56|322.4|320|0
1620921600000|2021-05-13 16:00:00|325.19|322.79|324.53|322.13|326.07|323.67|321.37|318.97|0
1620921900000|2021-05-13 16:05:00|324.6|322.2|321.3|318.9|325.04|322.64|321.3|318.9|0
1620922200000|2021-05-13 16:10:00|320.64|318.24|320.06|317.66|320.79|318.39|319.18|316.78|0
1620922500000|2021-05-13 16:15:00|319.47|317.07|320.78|318.38|320.78|318.38|318.75|316.35|0
1620922800000|2021-05-13 16:20:00|320.93|318.53|322.83|320.43|322.83|320.43|320.34|317.94|0
1620923100000|2021-05-13 16:25:00|322.68|320.28|319.61|317.21|322.68|320.28|319.03|316.63|0
1620923400000|2021-05-13 16:30:00|319.32|316.92|317.14|314.74|319.32|316.92|317|314.6|0
1620923700000|2021-05-13 16:35:00|317.22|314.82|319.76|317.36|319.9|317.5|316.85|314.45|0
1620924000000|2021-05-13 16:40:00|320.05|317.65|320.34|317.94|321.51|319.11|319.03|316.63|0
1620924300000|2021-05-13 16:45:00|320.48|318.08|318.15|315.75|320.48|318.08|318.15|315.75|0
1620924600000|2021-05-13 16:50:00|318.01|315.61|320.77|318.37|322.09|319.69|317.43|315.03|0
1620924900000|2021-05-13 16:55:00|320.62|318.22|324.43|322.03|326.2|323.8|320.48|318.08|0
1620925200000|2021-05-13 17:00:00|324.14|321.74|324.28|321.88|327.82|325.42|323.99|321.59|0
1620925500000|2021-05-13 17:05:00|323.84|321.44|323.11|320.71|326.71|324.31|322.67|320.27|0
1620925800000|2021-05-13 17:10:00|323.4|321|322.15|319.75|324.13|321.73|321.93|319.53|0
1620926100000|2021-05-13 17:15:00|321.93|319.53|326.34|323.94|326.63|324.23|320.91|318.51|0
1620926400000|2021-05-13 17:20:00|326.49|324.09|330.48|328.08|330.63|328.23|325.75|323.35|0
1620926700000|2021-05-13 17:25:00|330.04|327.64|329|326.6|331.53|329.13|327.96|325.56|0
1620927000000|2021-05-13 17:30:00|329.15|326.75|334.51|332.11|334.51|332.11|327.96|325.56|0
1620927300000|2021-05-13 17:35:00|334.59|332.19|334.9|332.5|337.48|335.08|331.87|329.47|0
1620927600000|2021-05-13 17:40:00|334.75|332.35|332.95|330.55|335.2|332.8|332.95|330.55|0
1620927900000|2021-05-13 17:45:00|332.21|329.81|335.65|333.25|336.25|333.85|331.61|329.21|0
1620928200000|2021-05-13 17:50:00|335.5|333.1|328.13|325.73|335.5|333.1|327.68|325.28|0
1620928500000|2021-05-13 17:55:00|327.98|325.58|328.42|326.02|328.57|326.17|326.79|324.39|0
1620928800000|2021-05-13 18:00:00|327.83|325.43|322.79|320.39|327.83|325.43|322.35|319.95|0
1620929100000|2021-05-13 18:05:00|322.35|319.95|318.52|316.12|324.7|322.3|316.61|314.21|0
1620929400000|2021-05-13 18:10:00|318.37|315.97|316.02|313.62|318.37|315.97|315.29|312.89|0
1620929700000|2021-05-13 18:15:00|316.46|314.06|317.63|315.23|318.22|315.82|315.88|313.48|0
1620930000000|2021-05-13 18:20:00|317.19|314.79|314.85|312.45|317.19|314.79|313.83|311.43|0
1620930300000|2021-05-13 18:25:00|314.71|312.31|313.25|310.85|316.1|313.7|312.96|310.56|0
1620930600000|2021-05-13 18:30:00|312.67|310.27|313.47|311.07|315.61|313.21|311.69|309.29|0
1620930900000|2021-05-13 18:35:00|313.18|310.78|312.02|309.62|313.18|310.78|311.15|308.75|0
1620931200000|2021-05-13 18:40:00|312.17|309.77|311.15|308.75|312.74|310.34|307.81|305.41|0
1620931500000|2021-05-13 18:45:00|311.37|308.97|312.02|309.62|313.61|311.21|310.86|308.46|0
1620931800000|2021-05-13 18:50:00|312.09|309.69|312.16|309.76|314.19|311.79|311.58|309.18|0
1620932100000|2021-05-13 18:55:00|312.02|309.62|314.05|311.65|314.05|311.65|311.73|309.33|0
1620932400000|2021-05-13 19:00:00|313.61|311.21|312.3|309.9|314.19|311.79|309.84|307.44|0
1620932700000|2021-05-13 19:05:00|311.72|309.32|309.41|307.01|312.45|310.05|309.41|307.01|0
1620933000000|2021-05-13 19:10:00|309.12|306.72|313.17|310.77|314.48|312.08|309.12|306.72|0
1620933300000|2021-05-13 19:15:00|313.31|310.91|313.31|310.91|313.6|311.2|311.14|308.74|0
1620933600000|2021-05-13 19:20:00|313.02|310.62|314.11|311.71|316.44|314.04|312.23|309.83|0
1620933900000|2021-05-13 19:25:00|313.97|311.57|311.8|309.4|313.97|311.57|311.36|308.96|0
1620934200000|2021-05-13 19:30:00|311.51|309.11|308.64|306.24|311.65|309.25|308.21|305.81|0
1620934500000|2021-05-13 19:35:00|308.86|306.46|308.14|305.74|309.93|307.53|307.77|305.37|0
1620934800000|2021-05-13 19:40:00|308.2|305.8|306.77|304.37|309.64|307.24|306.7|304.3|0
1620935100000|2021-05-13 19:45:00|307.06|304.66|308.63|306.23|309.06|306.66|306.77|304.37|0
1620935400000|2021-05-13 19:50:00|310.79|308.39|313.4|311|313.76|311.36|309.35|306.95|0
1620935700000|2021-05-13 19:55:00|313.83|311.43|317.16|314.76|317.63|315.23|313.54|311.14|0
1620936000000|2021-05-13 20:00:00|318.33|315.93|318.77|316.37|319.51|317.11|317.3|314.9|0
1620936300000|2021-05-13 20:05:00|318.92|316.52|319.36|316.96|320.39|317.99|317.74|315.34|0
1620936600000|2021-05-13 20:10:00|319.21|316.81|320.07|317.67|320.73|318.33|318.55|316.15|0
1620936900000|2021-05-13 20:15:00|320.13|317.73|320.39|317.59|320.56|317.76|320.11|317.31|0
1620937200000|2021-05-13 20:20:00|320.37|317.57|320.17|317.37|320.39|317.59|320.13|317.33|0
1620937500000|2021-05-13 20:25:00|320.2|317.4|320.03|317.23|320.6|317.8|320.03|317.23|0
1620937800000|2021-05-13 20:30:00|319.97|317.17|318.94|316.14|319.97|317.17|318.94|316.14|0
1620938100000|2021-05-13 20:35:00|319.09|316.29|319.38|316.58|319.82|317.02|319.09|316.29|0
1620938400000|2021-05-13 20:40:00|319.24|316.44|318.35|315.55|319.24|316.44|318.35|315.55|0
1620938700000|2021-05-13 20:45:00|318.65|315.85|317.62|314.82|318.65|315.85|317.18|314.38|0
1620939000000|2021-05-13 20:50:00|317.77|314.97|317.62|314.82|317.91|315.11|317.18|314.38|0
1620939300000|2021-05-13 20:55:00|317.47|314.67|316.45|313.65|317.76|314.96|316.16|313.36|0
1620939600000|2021-05-13 21:00:00|316.58|313.78|316.1|313.3|316.72|313.92|316.06|313.26|0
1620939900000|2021-05-13 21:05:00|316.17|313.37|316.01|313.21|316.17|313.37|315.91|313.11|0
1620940200000|2021-05-13 21:10:00|316.04|313.24|316.2|313.4|316.33|313.53|316.04|313.24|0
1620940500000|2021-05-13 21:15:00|316.16|313.36|315.91|313.11|316.31|313.51|315.8|313|0
1620940800000|2021-05-13 21:20:00|316.12|313.32|316.03|313.23|316.27|313.47|315.75|312.95|0
1620941100000|2021-05-13 21:25:00|316.07|313.27|316.9|314.1|316.9|314.1|315.94|313.14|0
1620941400000|2021-05-13 21:30:00|316.96|314.16|316.86|314.06|316.99|314.19|316.73|313.93|0
1620941700000|2021-05-13 21:35:00|316.82|314.02|316.65|313.85|317.07|314.27|316.6|313.8|0
1620942000000|2021-05-13 21:40:00|316.75|313.95|316.85|314.05|317.07|314.27|316.36|313.56|0
1620942300000|2021-05-13 21:45:00|316.81|314.01|316.79|313.99|316.98|314.18|316.75|313.95|0
1620942600000|2021-05-13 21:50:00|316.77|313.97|316.79|313.99|317.02|314.22|316.77|313.97|0
1620942900000|2021-05-13 21:55:00|316.77|313.97|316.21|313.41|316.79|313.99|316.08|313.28|0
1620943200000|2021-05-13 22:00:00|315.85|313.05|315.91|313.11|317.23|314.43|315.85|313.05|0
1620943500000|2021-05-13 22:05:00|315.77|312.97|315.77|312.97|316.2|313.4|315.77|312.97|0
1620943800000|2021-05-13 22:10:00|315.91|313.11|316.35|313.55|316.64|313.84|315.91|313.11|0
1620944100000|2021-05-13 22:15:00|316.2|313.4|316.2|313.4|316.2|313.4|315.91|313.11|0
1620944400000|2021-05-13 22:20:00|316.35|313.55|317.37|314.57|317.37|314.57|316.2|313.4|0
1620944700000|2021-05-13 22:25:00|317.66|314.86|317.8|315|317.95|315.15|317.36|314.56|0
1620945000000|2021-05-13 22:30:00|317.66|314.86|317.36|314.56|317.95|315.15|317.22|314.42|0
1620945300000|2021-05-13 22:35:00|317.65|314.85|317.65|314.85|317.8|315|317.36|314.56|0
1620945600000|2021-05-13 22:40:00|317.73|314.93|317.07|314.27|317.8|315|317.07|314.27|0
1620945900000|2021-05-13 22:45:00|316.92|314.12|316.92|314.12|317.07|314.27|316.77|313.97|0
1620946200000|2021-05-13 22:50:00|317.14|314.34|316.04|313.24|317.21|314.41|316.04|313.24|0
1620946500000|2021-05-13 22:55:00|316.33|313.53|317.06|314.26|317.21|314.41|316.26|313.46|0
1620946800000|2021-05-13 23:00:00|316.99|314.19|317.35|314.55|317.35|314.55|316.91|314.11|0
1620947100000|2021-05-13 23:05:00|317.21|314.41|317.43|314.63|317.5|314.7|317.06|314.26|0
1620947400000|2021-05-13 23:10:00|317.35|314.55|317.93|315.13|317.93|315.13|317.2|314.4|0
1620947700000|2021-05-13 23:15:00|317.79|314.99|316.62|313.82|317.79|314.99|316.62|313.82|0
1620948000000|2021-05-13 23:20:00|316.47|313.67|314.72|311.92|316.62|313.82|314.72|311.92|0
1620948300000|2021-05-13 23:25:00|314.58|311.78|315.59|312.79|315.74|312.94|314.29|311.49|0
1620948600000|2021-05-13 23:30:00|315.45|312.65|314.79|311.99|315.45|312.65|313.99|311.19|0
1620948900000|2021-05-13 23:35:00|314.72|311.92|317.92|315.12|319.39|316.59|314.72|311.92|0
1620949200000|2021-05-13 23:40:00|318.07|315.27|315.44|312.64|318.07|315.27|315.15|312.35|0
1620949500000|2021-05-13 23:45:00|315.37|312.57|315.08|312.28|315.73|312.93|313.99|311.19|0
1620949800000|2021-05-13 23:50:00|315|312.2|314.57|311.77|315.59|312.79|314.42|311.62|0
1620950100000|2021-05-13 23:55:00|314.64|311.84|314.85|312.05|314.85|312.05|314.13|311.33|0
1620950400000|2021-05-14 00:00:00|314.71|311.91|314.13|311.33|315.73|312.93|313.98|311.18|0
1620950700000|2021-05-14 00:05:00|313.98|311.18|315|312.2|315|312.2|313.4|310.6|0
1620951000000|2021-05-14 00:10:00|315.07|312.27|314.99|312.19|315.58|312.78|314.56|311.76|0
1620951300000|2021-05-14 00:15:00|314.78|311.98|313.54|310.74|314.78|311.98|312.96|310.16|0
1620951600000|2021-05-14 00:20:00|313.4|310.6|314.12|311.32|314.56|311.76|313.11|310.31|0
1620951900000|2021-05-14 00:25:00|314.19|311.39|314.55|311.75|315.43|312.63|313.61|310.81|0
1620952200000|2021-05-14 00:30:00|314.41|311.61|313.9|311.1|315.28|312.48|313.83|311.03|0
1620952500000|2021-05-14 00:35:00|313.83|311.03|313.39|310.59|313.83|311.03|312.52|309.72|0
1620952800000|2021-05-14 00:40:00|313.53|310.73|312.95|310.15|313.68|310.88|312.81|310.01|0
1620953100000|2021-05-14 00:45:00|312.81|310.01|312.95|310.15|313.39|310.59|312.23|309.43|0
1620953400000|2021-05-14 00:50:00|312.81|310.01|311.65|308.85|312.81|310.01|311.65|308.85|0
1620953700000|2021-05-14 00:55:00|311.5|308.7|311.14|308.34|311.79|308.99|310.64|307.84|0
1620954000000|2021-05-14 01:00:00|311.07|308.27|310.06|307.26|311.21|308.41|309.77|306.97|0
1620954300000|2021-05-14 01:05:00|310.13|307.33|311.21|308.41|311.35|308.55|310.06|307.26|0
1620954600000|2021-05-14 01:10:00|311.35|308.55|310.49|307.69|311.35|308.55|310.34|307.54|0
1620954900000|2021-05-14 01:15:00|310.63|307.83|309.48|306.68|310.99|308.19|309.48|306.68|0
1620955200000|2021-05-14 01:20:00|309.33|306.53|309.12|306.32|309.48|306.68|308.61|305.81|0
1620955500000|2021-05-14 01:25:00|309.19|306.39|308.69|305.89|309.19|306.39|308.04|305.24|0
1620955800000|2021-05-14 01:30:00|308.61|305.81|309.61|306.81|309.9|307.1|308.32|305.52|0
1620956100000|2021-05-14 01:35:00|309.76|306.96|310.91|308.11|311.49|308.69|309.76|306.96|0
1620956400000|2021-05-14 01:40:00|311.05|308.25|311.77|308.97|311.92|309.12|310.48|307.68|0
1620956700000|2021-05-14 01:45:00|311.92|309.12|313|310.2|313.07|310.27|311.63|308.83|0
1620957000000|2021-05-14 01:50:00|313.22|310.42|311.91|309.11|313.22|310.42|311.91|309.11|0
1620957300000|2021-05-14 01:55:00|311.99|309.19|310.33|307.53|312.13|309.33|310.26|307.46|0
1620957600000|2021-05-14 02:00:00|310.18|307.38|310.76|307.96|311.05|308.25|309.46|306.66|0
1620957900000|2021-05-14 02:05:00|310.9|308.1|311.19|308.39|311.91|309.11|310.25|307.45|0
1620958200000|2021-05-14 02:10:00|311.33|308.53|309.74|306.94|311.33|308.53|309.74|306.94|0
1620958500000|2021-05-14 02:15:00|309.6|306.8|311.04|308.24|311.04|308.24|309.6|306.8|0
1620958800000|2021-05-14 02:20:00|310.9|308.1|310.46|307.66|310.9|308.1|310.03|307.23|0
1620959100000|2021-05-14 02:25:00|310.39|307.59|310.75|307.95|310.89|308.09|309.74|306.94|0
1620959400000|2021-05-14 02:30:00|310.6|307.8|310.6|307.8|310.6|307.8|309.59|306.79|0
1620959700000|2021-05-14 02:35:00|310.75|307.95|313.06|310.26|313.2|310.4|310.17|307.37|0
1620960000000|2021-05-14 02:40:00|313.2|310.4|312.04|309.24|313.2|310.4|311.61|308.81|0
1620960300000|2021-05-14 02:45:00|311.9|309.1|311.46|308.66|312.62|309.82|311.39|308.59|0
1620960600000|2021-05-14 02:50:00|311.54|308.74|311.39|308.59|311.89|309.09|310.88|308.08|0
1620960900000|2021-05-14 02:55:00|311.32|308.52|311.1|308.3|311.75|308.95|310.88|308.08|0
1620961200000|2021-05-14 03:00:00|311.17|308.37|310.45|307.65|311.17|308.37|309.51|306.71|0
1620961500000|2021-05-14 03:05:00|310.3|307.5|309.73|306.93|311.02|308.22|309.73|306.93|0
1620961800000|2021-05-14 03:10:00|309.87|307.07|308.07|305.27|309.87|307.07|308.07|305.27|0
1620962100000|2021-05-14 03:15:00|308|305.2|307.71|304.91|308.14|305.34|307.43|304.63|0
1620962400000|2021-05-14 03:20:00|307.57|304.77|306.99|304.19|307.57|304.77|306.57|303.77|0
1620962700000|2021-05-14 03:25:00|305.75|302.95|306.75|303.95|306.9|304.1|305.61|302.81|0
1620963000000|2021-05-14 03:30:00|306.68|303.88|305.89|303.09|306.75|303.95|305.75|302.95|0
1620963300000|2021-05-14 03:35:00|305.96|303.16|306.75|303.95|307.04|304.24|305.89|303.09|0
1620963600000|2021-05-14 03:40:00|306.89|304.09|306.32|303.52|307.04|304.24|306.32|303.52|0
1620963900000|2021-05-14 03:45:00|306.17|303.37|306.31|303.51|306.46|303.66|305.89|303.09|0
1620964200000|2021-05-14 03:50:00|306.39|303.59|306.89|304.09|307.32|304.52|306.17|303.37|0
1620964500000|2021-05-14 03:55:00|307.03|304.23|306.74|303.94|307.17|304.37|306.31|303.51|0
1620964800000|2021-05-14 04:00:00|306.6|303.8|306.53|303.73|306.6|303.8|305.81|303.01|0
1620965100000|2021-05-14 04:05:00|306.45|303.65|306.24|303.44|306.45|303.65|305.88|303.08|0
1620965400000|2021-05-14 04:10:00|306.16|303.36|305.59|302.79|306.16|303.36|305.3|302.5|0
1620965700000|2021-05-14 04:15:00|305.52|302.72|306.02|303.22|306.09|303.29|305.45|302.65|0
1620966000000|2021-05-14 04:20:00|306.09|303.29|306.16|303.36|306.3|303.5|305.87|303.07|0
1620966300000|2021-05-14 04:25:00|306.09|303.29|306.59|303.79|307.02|304.22|306.02|303.22|0
1620966600000|2021-05-14 04:30:00|306.73|303.93|306.59|303.79|307.02|304.22|306.01|303.21|0
1620966900000|2021-05-14 04:35:00|306.44|303.64|306.87|304.07|307.09|304.29|306.3|303.5|0
1620967200000|2021-05-14 04:40:00|306.73|303.93|307.73|304.93|307.81|305.01|306.58|303.78|0
1620967500000|2021-05-14 04:45:00|307.59|304.79|306.8|304|307.59|304.79|306.72|303.92|0
1620967800000|2021-05-14 04:50:00|306.72|303.92|307.01|304.21|307.01|304.21|306.44|303.64|0
1620968100000|2021-05-14 04:55:00|306.87|304.07|307.01|304.21|307.15|304.35|306.44|303.64|0
1620968400000|2021-05-14 05:00:00|306.72|303.92|306.29|303.49|307.01|304.21|306.08|303.28|0
1620968700000|2021-05-14 05:05:00|306.43|303.63|306.29|303.49|306.72|303.92|305.86|303.06|0
1620969000000|2021-05-14 05:10:00|306.36|303.56|304.28|301.48|306.72|303.92|304.28|301.48|0
1620969300000|2021-05-14 05:15:00|304.14|301.34|304.99|302.19|304.99|302.19|303.28|300.48|0
1620969600000|2021-05-14 05:20:00|305.14|302.34|305.42|302.62|305.71|302.91|304.99|302.19|0
1620969900000|2021-05-14 05:25:00|305.28|302.48|304.71|301.91|305.28|302.48|303.71|300.91|0
1620970200000|2021-05-14 05:30:00|304.64|301.84|305.28|302.48|305.42|302.62|304.13|301.33|0
1620970500000|2021-05-14 05:35:00|305.35|302.55|305.42|302.62|305.7|302.9|304.7|301.9|0
1620970800000|2021-05-14 05:40:00|305.56|302.76|305.63|302.83|305.99|303.19|304.99|302.19|0
1620971100000|2021-05-14 05:45:00|305.7|302.9|304.27|301.47|305.84|303.04|304.27|301.47|0
1620971400000|2021-05-14 05:50:00|304.41|301.61|304.27|301.47|304.7|301.9|303.84|301.04|0
1620971700000|2021-05-14 05:55:00|304.13|301.33|303.7|300.9|304.7|301.9|303.27|300.47|0
1620972000000|2021-05-14 06:00:00|303.84|301.04|306.41|303.61|307.56|304.76|303.84|301.04|0
1620972300000|2021-05-14 06:05:00|306.55|303.75|306.63|303.83|306.84|304.04|305.84|303.04|0
1620972600000|2021-05-14 06:10:00|306.7|303.9|306.26|303.46|307.56|304.76|306.26|303.46|0
1620972900000|2021-05-14 06:15:00|306.41|303.61|306.55|303.75|307.27|304.47|306.26|303.46|0
1620973200000|2021-05-14 06:20:00|306.69|303.89|307.41|304.61|307.55|304.75|306.55|303.75|0
1620973500000|2021-05-14 06:25:00|307.55|304.75|306.69|303.89|307.84|305.04|306.26|303.46|0
1620973800000|2021-05-14 06:30:00|306.83|304.03|306.26|303.46|307.26|304.46|306.19|303.39|0
1620974100000|2021-05-14 06:35:00|306.4|303.6|305.4|302.6|306.69|303.89|305.25|302.45|0
1620974400000|2021-05-14 06:40:00|305.25|302.45|304.54|301.74|305.4|302.6|304.54|301.74|0
1620974700000|2021-05-14 06:45:00|304.39|301.59|302.25|299.45|304.54|301.74|302.25|299.45|0
1620975000000|2021-05-14 06:50:00|302.4|299.6|302.25|299.45|302.68|299.88|301.83|299.03|0
1620975300000|2021-05-14 06:55:00|302.18|299.38|302.25|299.45|302.61|299.81|301.82|299.02|0
1620975600000|2021-05-14 07:00:00|302.39|299.59|302.56|299.76|305.37|302.57|301.63|298.83|0
1620975900000|2021-05-14 07:05:00|302.43|300.03|303|300.6|303|300.6|301.57|299.17|0
1620976200000|2021-05-14 07:10:00|303.14|300.74|302.57|300.17|303.14|300.74|301.85|299.45|0
1620976500000|2021-05-14 07:15:00|302.42|300.02|304.21|301.81|305.43|303.03|302.42|300.02|0
1620976800000|2021-05-14 07:20:00|304.14|301.74|304.71|302.31|305|302.6|303.42|301.02|0
1620977100000|2021-05-14 07:25:00|304.57|302.17|305.86|303.46|306|303.6|304.42|302.02|0
1620977400000|2021-05-14 07:30:00|306|303.6|305.42|303.02|306.86|304.46|305.42|303.02|0
1620977700000|2021-05-14 07:35:00|305.71|303.31|304.85|302.45|306.72|304.32|304.7|302.3|0
1620978000000|2021-05-14 07:40:00|304.99|302.59|305.56|303.16|305.71|303.31|304.64|302.24|0
1620978300000|2021-05-14 07:45:00|305.71|303.31|306.09|303.69|306.23|303.83|304.99|302.59|0
1620978600000|2021-05-14 07:50:00|306.23|303.83|306.95|304.55|307.16|304.76|305.8|303.4|0
1620978900000|2021-05-14 07:55:00|306.8|304.4|306.44|304.04|307.38|304.98|306.23|303.83|0
1620979200000|2021-05-14 08:00:00|306.37|303.97|305.3|302.9|307.23|304.83|305.3|302.9|0
1620979500000|2021-05-14 08:05:00|305.22|302.82|306.8|304.4|307.08|304.68|305.08|302.68|0
1620979800000|2021-05-14 08:10:00|307.08|304.68|305.93|303.53|307.08|304.68|305.44|303.04|0
1620980100000|2021-05-14 08:15:00|306.22|303.82|304.58|302.18|306.36|303.96|304.5|302.1|0
1620980400000|2021-05-14 08:20:00|304.64|302.24|304.21|301.81|304.93|302.53|304.07|301.67|0
1620980700000|2021-05-14 08:25:00|304.36|301.96|304.21|301.81|305.07|302.67|304.21|301.81|0
1620981000000|2021-05-14 08:30:00|304.36|301.96|303.64|301.24|304.5|302.1|303.36|300.96|0
1620981300000|2021-05-14 08:35:00|303.5|301.1|302.16|299.76|303.64|301.24|302.09|299.69|0
1620981600000|2021-05-14 08:40:00|302.09|299.69|302.94|300.54|303.22|300.82|302.08|299.68|0
1620981900000|2021-05-14 08:45:00|302.8|300.4|302.51|300.11|303.22|300.82|301.94|299.54|0
1620982200000|2021-05-14 08:50:00|302.37|299.97|302.43|300.03|302.65|300.25|301.23|298.83|0
1620982500000|2021-05-14 08:55:00|302.64|300.24|302.5|300.1|302.78|300.38|302.07|299.67|0
1620982800000|2021-05-14 09:00:00|302.21|299.81|302.21|299.81|302.5|300.1|301.5|299.1|0
1620983100000|2021-05-14 09:05:00|302.07|299.67|300.93|298.53|302.21|299.81|300.79|298.39|0
1620983400000|2021-05-14 09:10:00|300.65|298.25|300.93|298.53|300.93|298.53|299.51|297.11|0
1620983700000|2021-05-14 09:15:00|300.79|298.39|298.48|296.08|300.93|298.53|297.84|295.44|0
1620984000000|2021-05-14 09:20:00|298.4|296|299.54|297.14|299.54|297.14|298.26|295.86|0
1620984300000|2021-05-14 09:25:00|299.39|296.99|299.53|297.13|299.53|297.13|299.04|296.64|0
1620984600000|2021-05-14 09:30:00|299.39|296.99|299.53|297.13|300.1|297.7|298.68|296.28|0
1620984900000|2021-05-14 09:35:00|299.67|297.27|299.53|297.13|300.1|297.7|299.32|296.92|0
1620985200000|2021-05-14 09:40:00|299.67|297.27|299.53|297.13|300.24|297.84|299.53|297.13|0
1620985500000|2021-05-14 09:45:00|299.39|296.99|299.67|297.27|299.95|297.55|299.1|296.7|0
1620985800000|2021-05-14 09:50:00|299.81|297.41|300.52|298.12|300.66|298.26|299.67|297.27|0
1620986100000|2021-05-14 09:55:00|300.59|298.19|300.8|298.4|301.52|299.12|300.38|297.98|0
1620986400000|2021-05-14 10:00:00|300.59|298.19|300.66|298.26|301.37|298.97|300.09|297.69|0
1620986700000|2021-05-14 10:05:00|301.09|298.69|301.51|299.11|301.51|299.11|300.52|298.12|0
1620987000000|2021-05-14 10:10:00|301.37|298.97|301.65|299.25|301.94|299.54|300.8|298.4|0
1620987300000|2021-05-14 10:15:00|301.73|299.33|301.37|298.97|301.8|299.4|301.22|298.82|0
1620987600000|2021-05-14 10:20:00|301.22|298.82|301.22|298.82|301.37|298.97|300.65|298.25|0
1620987900000|2021-05-14 10:25:00|301.3|298.9|300.94|298.54|301.36|298.96|300.58|298.18|0
1620988200000|2021-05-14 10:30:00|301.08|298.68|301.36|298.96|301.86|299.46|300.72|298.32|0
1620988500000|2021-05-14 10:35:00|301.44|299.04|302.07|299.67|302.5|300.1|301.36|298.96|0
1620988800000|2021-05-14 10:40:00|301.93|299.53|301.93|299.53|302.07|299.67|301.22|298.82|0
1620989100000|2021-05-14 10:45:00|302.07|299.67|301.07|298.67|302.07|299.67|301.07|298.67|0
1620989400000|2021-05-14 10:50:00|301|298.6|300.64|298.24|301.21|298.81|300.64|298.24|0
1620989700000|2021-05-14 10:55:00|300.36|297.96|302.07|299.67|302.07|299.67|300.36|297.96|0
1620990000000|2021-05-14 11:00:00|302.21|299.81|300.35|297.95|302.64|300.24|300.35|297.95|0
1620990300000|2021-05-14 11:05:00|300.5|298.1|300.07|297.67|301.07|298.67|299.64|297.24|0
1620990600000|2021-05-14 11:10:00|300.14|297.74|300.78|298.38|300.92|298.52|300.07|297.67|0
1620990900000|2021-05-14 11:15:00|300.92|298.52|301.2|298.8|301.63|299.23|300.63|298.23|0
1620991200000|2021-05-14 11:20:00|301.06|298.66|301.34|298.94|301.34|298.94|300.21|297.81|0
1620991500000|2021-05-14 11:25:00|301.49|299.09|299.92|297.52|301.63|299.23|299.92|297.52|0
1620991800000|2021-05-14 11:30:00|299.78|297.38|299.06|296.66|300.34|297.94|298.5|296.1|0
1620992100000|2021-05-14 11:35:00|299.42|297.02|300.2|297.8|300.2|297.8|299.28|296.88|0
1620992400000|2021-05-14 11:40:00|300.06|297.66|299.2|296.8|300.06|297.66|299.2|296.8|0
1620992700000|2021-05-14 11:45:00|299.06|296.66|300.2|297.8|300.34|297.94|298.78|296.38|0
1620993000000|2021-05-14 11:50:00|300.34|297.94|300.19|297.79|300.62|298.22|299.77|297.37|0
1620993300000|2021-05-14 11:55:00|300.13|297.73|299.91|297.51|300.48|298.08|299.62|297.22|0
1620993600000|2021-05-14 12:00:00|299.77|297.37|299.34|296.94|300.19|297.79|298.63|296.23|0
1620993900000|2021-05-14 12:05:00|299.48|297.08|299.76|297.36|300.33|297.93|299.2|296.8|0
1620994200000|2021-05-14 12:10:00|299.62|297.22|300.33|297.93|300.33|297.93|299.34|296.94|0
1620994500000|2021-05-14 12:15:00|300.04|297.64|299.9|297.5|300.33|297.93|299.62|297.22|0
1620994800000|2021-05-14 12:20:00|299.83|297.43|299.47|297.07|300.04|297.64|299.05|296.65|0
1620995100000|2021-05-14 12:25:00|299.61|297.21|300.04|297.64|300.26|297.86|299.05|296.65|0
1620995400000|2021-05-14 12:30:00|299.9|297.5|304.04|301.64|304.18|301.78|299.9|297.5|0
1620995700000|2021-05-14 12:35:00|304.18|301.78|304.47|302.07|306.34|303.94|303.61|301.21|0
1620996000000|2021-05-14 12:40:00|304.32|301.92|302.89|300.49|305.04|302.64|302.74|300.34|0
1620996300000|2021-05-14 12:45:00|302.74|300.34|302.17|299.77|302.89|300.49|301.88|299.48|0
1620996600000|2021-05-14 12:50:00|302.03|299.63|301.6|299.2|302.88|300.48|301.31|298.91|0
1620996900000|2021-05-14 12:55:00|301.45|299.05|300.6|298.2|301.45|299.05|299.89|297.49|0
1620997200000|2021-05-14 13:00:00|300.74|298.34|300.74|298.34|301.6|299.2|300.45|298.05|0
1620997500000|2021-05-14 13:05:00|300.88|298.48|299.88|297.48|301.02|298.62|299.46|297.06|0
1620997800000|2021-05-14 13:10:00|300.03|297.63|300.74|298.34|301.16|298.76|299.74|297.34|0
1620998100000|2021-05-14 13:15:00|300.59|298.19|302.09|299.69|302.16|299.76|300.59|298.19|0
1620998400000|2021-05-14 13:20:00|301.95|299.55|299.88|297.48|301.95|299.55|299.45|297.05|0
1620998700000|2021-05-14 13:25:00|299.95|297.55|299.45|297.05|300.87|298.47|299.45|297.05|0
1620999000000|2021-05-14 13:30:00|299.02|296.62|298.03|295.63|299.02|296.62|295.77|293.37|0
1620999300000|2021-05-14 13:35:00|297.61|295.21|295.52|293.12|298.03|295.63|294.25|291.85|0
1620999600000|2021-05-14 13:40:00|295.09|292.69|291.82|289.42|295.23|292.83|291.82|289.42|0
1620999900000|2021-05-14 13:45:00|291.4|289|291.26|288.86|291.68|289.28|290.13|287.73|0
1621000200000|2021-05-14 13:50:00|290.97|288.57|289.29|286.89|291.96|289.56|289.01|286.61|0
1621000500000|2021-05-14 13:55:00|289.43|287.03|286.91|284.51|289.85|287.45|286.91|284.51|0
1621000800000|2021-05-14 14:00:00|286.07|283.67|286.1|283.7|289.14|286.74|285.69|283.29|0
1621001100000|2021-05-14 14:05:00|286.24|283.84|289.33|286.93|289.61|287.21|285.96|283.56|0
1621001400000|2021-05-14 14:10:00|289.19|286.79|285.89|283.49|289.19|286.79|285.54|283.14|0
1621001700000|2021-05-14 14:15:00|285.82|283.42|286.52|284.12|287.5|285.1|285.68|283.28|0
1621002000000|2021-05-14 14:20:00|286.66|284.26|285.68|283.28|286.66|284.26|284.15|281.75|0
1621002300000|2021-05-14 14:25:00|285.4|283|287.91|285.51|287.91|285.51|284.01|281.61|0
1621002600000|2021-05-14 14:30:00|288.05|285.65|285.26|282.86|288.05|285.65|285.12|282.72|0
1621002900000|2021-05-14 14:35:00|285.4|283|288.47|286.07|288.47|286.07|284.98|282.58|0
1621003200000|2021-05-14 14:40:00|288.19|285.79|289.45|287.05|290.16|287.76|286.79|284.39|0
1621003500000|2021-05-14 14:45:00|288.89|286.49|284.97|282.57|288.89|286.49|284.97|282.57|0
1621003800000|2021-05-14 14:50:00|285.11|282.71|284.69|282.29|285.32|282.92|284.14|281.74|0
1621004100000|2021-05-14 14:55:00|284.62|282.22|283.44|281.04|284.97|282.57|283.02|280.62|0
1621004400000|2021-05-14 15:00:00|283.3|280.9|285.52|283.12|285.8|283.4|282.88|280.48|0
1621004700000|2021-05-14 15:05:00|285.25|282.85|285.52|283.12|285.52|283.12|283.85|281.45|0
1621005000000|2021-05-14 15:10:00|285.38|282.98|283.71|281.31|285.38|282.98|283.02|280.62|0
1621005300000|2021-05-14 15:15:00|283.43|281.03|282.88|280.48|283.43|281.03|282.18|279.78|0
1621005600000|2021-05-14 15:20:00|282.6|280.2|282.18|279.78|282.74|280.34|282.04|279.64|0
1621005900000|2021-05-14 15:25:00|282.04|279.64|282.32|279.92|282.74|280.34|281.35|278.95|0
1621006200000|2021-05-14 15:30:00|282.18|279.78|281.76|279.36|282.6|280.2|281.63|279.23|0
1621006500000|2021-05-14 15:35:00|281.63|279.23|281.35|278.95|282.18|279.78|281.21|278.81|0
1621006800000|2021-05-14 15:40:00|281.21|278.81|281.76|279.36|281.9|279.5|280.93|278.53|0
1621007100000|2021-05-14 15:45:00|281.62|279.22|281.62|279.22|281.76|279.36|281.07|278.67|0
1621007400000|2021-05-14 15:50:00|281.48|279.08|282.86|280.46|283.42|281.02|281.48|279.08|0
1621007700000|2021-05-14 15:55:00|282.73|280.33|282.86|280.46|283.28|280.88|282.24|279.84|0
1621008000000|2021-05-14 16:00:00|282.8|280.4|281.89|279.49|283.14|280.74|281.2|278.8|0
1621008300000|2021-05-14 16:05:00|281.75|279.35|281.48|279.08|281.89|279.49|280.92|278.52|0
1621008600000|2021-05-14 16:10:00|281.2|278.8|280.37|277.97|281.47|279.07|280.09|277.69|0
1621008900000|2021-05-14 16:15:00|280.23|277.83|279.82|277.42|280.78|278.38|279.68|277.28|0
1621009200000|2021-05-14 16:20:00|279.68|277.28|280.23|277.83|280.92|278.52|279.27|276.87|0
1621009500000|2021-05-14 16:25:00|280.5|278.1|279.95|277.55|280.5|278.1|279.68|277.28|0
1621009800000|2021-05-14 16:30:00|279.81|277.41|279.26|276.86|279.81|277.41|279.12|276.72|0
1621010100000|2021-05-14 16:35:00|279.4|277|280.08|277.68|280.64|278.24|279.4|277|0
1621010400000|2021-05-14 16:40:00|279.95|277.55|279.95|277.55|279.95|277.55|279.4|277|0
1621010700000|2021-05-14 16:45:00|279.81|277.41|278.84|276.44|279.95|277.55|278.71|276.31|0
1621011000000|2021-05-14 16:50:00|278.71|276.31|278.31|275.91|280.73|278.33|277.79|275.39|0
1621011300000|2021-05-14 16:55:00|278.24|275.84|277.69|275.29|278.37|275.97|277.55|275.15|0
1621011600000|2021-05-14 17:00:00|277.55|275.15|277.55|275.15|277.82|275.42|276.73|274.33|0
1621011900000|2021-05-14 17:05:00|277.62|275.22|277.68|275.28|278.1|275.7|277.41|275.01|0
1621012200000|2021-05-14 17:10:00|277.55|275.15|277.68|275.28|278.09|275.69|277.41|275.01|0
1621012500000|2021-05-14 17:15:00|277.82|275.42|278.23|275.83|278.5|276.1|277.68|275.28|0
1621012800000|2021-05-14 17:20:00|278.09|275.69|277.27|274.87|278.23|275.83|276.72|274.32|0
1621013100000|2021-05-14 17:25:00|277.13|274.73|276.85|274.45|277.27|274.87|276.58|274.18|0
1621013400000|2021-05-14 17:30:00|276.72|274.32|277.13|274.73|277.95|275.55|276.03|273.63|0
1621013700000|2021-05-14 17:35:00|277.26|274.86|277.12|274.72|277.67|275.27|276.71|274.31|0
1621014000000|2021-05-14 17:40:00|277.26|274.86|276.85|274.45|277.4|275|276.44|274.04|0
1621014300000|2021-05-14 17:45:00|276.98|274.58|276.71|274.31|277.67|275.27|276.57|274.17|0
1621014600000|2021-05-14 17:50:00|276.64|274.24|276.84|274.44|277.12|274.72|276.43|274.03|0
1621014900000|2021-05-14 17:55:00|276.71|274.31|276.57|274.17|276.84|274.44|276.02|273.62|0
1621015200000|2021-05-14 18:00:00|276.43|274.03|276.29|273.89|277.12|274.72|276.29|273.89|0
1621015500000|2021-05-14 18:05:00|276.16|273.76|274.7|272.3|276.16|273.76|274.57|272.17|0
1621015800000|2021-05-14 18:10:00|274.57|272.17|273.88|271.48|274.84|272.44|273.34|270.94|0
1621016100000|2021-05-14 18:15:00|273.75|271.35|274.02|271.62|274.29|271.89|273.61|271.21|0
1621016400000|2021-05-14 18:20:00|274.15|271.75|274.56|272.16|274.97|272.57|273.88|271.48|0
1621016700000|2021-05-14 18:25:00|274.42|272.02|274.42|272.02|274.83|272.43|273.88|271.48|0
1621017000000|2021-05-14 18:30:00|274.29|271.89|272.92|270.52|274.29|271.89|272.65|270.25|0
1621017300000|2021-05-14 18:35:00|273.06|270.66|271.36|268.96|273.19|270.79|270.82|268.42|0
1621017600000|2021-05-14 18:40:00|271.29|268.89|271.09|268.69|271.36|268.96|270.54|268.14|0
1621017900000|2021-05-14 18:45:00|271.02|268.62|270|267.6|271.09|268.69|269.86|267.46|0
1621018200000|2021-05-14 18:50:00|269.86|267.46|268.64|266.24|270.4|268|268.51|266.11|0
1621018500000|2021-05-14 18:55:00|268.51|266.11|269.86|267.46|270.67|268.27|268.37|265.97|0
1621018800000|2021-05-14 19:00:00|269.79|267.39|270.94|268.54|272.58|270.18|269.79|267.39|0
1621019100000|2021-05-14 19:05:00|271.01|268.61|270.8|268.4|271.69|269.29|270.4|268|0
1621019400000|2021-05-14 19:10:00|270.67|268.27|270.4|268|271.62|269.22|269.99|267.59|0
1621019700000|2021-05-14 19:15:00|270.53|268.13|270.53|268.13|270.53|268.13|269.31|266.91|0
1621020000000|2021-05-14 19:20:00|270.46|268.06|271.34|268.94|271.34|268.94|269.71|267.31|0
1621020300000|2021-05-14 19:25:00|271.21|268.81|270.93|268.53|271.89|269.49|270.66|268.26|0
1621020600000|2021-05-14 19:30:00|270.8|268.4|272.43|270.03|273.66|271.26|270.53|268.13|0
1621020900000|2021-05-14 19:35:00|272.29|269.89|272.84|270.44|273.66|271.26|271.61|269.21|0
1621021200000|2021-05-14 19:40:00|272.91|270.51|272.84|270.44|274.07|271.67|272.29|269.89|0
1621021500000|2021-05-14 19:45:00|273.25|270.85|271.06|268.66|273.38|270.98|270.79|268.39|0
1621021800000|2021-05-14 19:50:00|271.74|269.34|269.03|266.63|272.56|270.16|268.89|266.49|0
1621022100000|2021-05-14 19:55:00|269.16|266.76|274.75|272.35|274.75|272.35|269.16|266.76|0
1621022400000|2021-05-14 20:00:00|273.52|271.12|270.38|267.98|273.52|271.12|270.11|267.71|0
1621022700000|2021-05-14 20:05:00|270.51|268.11|270.1|267.7|270.51|268.11|269.43|267.03|0
1621023000000|2021-05-14 20:10:00|270.04|267.64|270.85|268.45|271.19|268.79|269.83|267.43|0
1621235100000|2021-05-17 07:05:00|274.87|272.47|274.59|272.19|275.01|272.61|274.32|271.92|0
1621235400000|2021-05-17 07:10:00|274.73|272.33|274.45|272.05|274.87|272.47|273.5|271.1|0
1621235700000|2021-05-17 07:15:00|274.87|272.47|277.34|274.94|277.48|275.08|274.87|272.47|0
1621236000000|2021-05-17 07:20:00|277.48|275.08|279.13|276.73|279.13|276.73|277.27|274.87|0
1621236300000|2021-05-17 07:25:00|278.85|276.45|278.71|276.31|279.27|276.87|278.23|275.83|0
1621236600000|2021-05-17 07:30:00|278.79|276.39|279.4|277|279.68|277.28|278.16|275.76|0
1621236900000|2021-05-17 07:35:00|279.27|276.87|279.96|277.56|280.1|277.7|278.57|276.17|0
1621237200000|2021-05-17 07:40:00|279.82|277.42|281.35|278.95|281.76|279.36|279.68|277.28|0
1621237500000|2021-05-17 07:45:00|281.21|278.81|281.9|279.5|282.74|280.34|281.21|278.81|0
1621237800000|2021-05-17 07:50:00|282.04|279.64|281.62|279.22|282.04|279.64|280.92|278.52|0
1621238100000|2021-05-17 07:55:00|281.55|279.15|281.06|278.66|281.9|279.5|280.65|278.25|0
1621238400000|2021-05-17 08:00:00|280.92|278.52|278.77|276.37|281.2|278.8|278.15|275.75|0
1621238700000|2021-05-17 08:05:00|278.7|276.3|278.84|276.44|279.39|276.99|278.29|275.89|0
1621239000000|2021-05-17 08:10:00|278.98|276.58|279.39|276.99|279.95|277.55|278.29|275.89|0
1621239300000|2021-05-17 08:15:00|279.25|276.85|279.2|276.8|281.83|279.43|277.66|275.26|0
1621239600000|2021-05-17 08:20:00|279.34|276.94|277.95|275.55|279.47|277.07|277.81|275.41|0
1621239900000|2021-05-17 08:25:00|278.09|275.69|278.09|275.69|278.64|276.24|277.81|275.41|0
1621240200000|2021-05-17 08:30:00|278.23|275.83|277.95|275.55|278.23|275.83|277.4|275|0
1621240500000|2021-05-17 08:35:00|277.81|275.41|277.26|274.86|278.09|275.69|277.12|274.72|0
1621240800000|2021-05-17 08:40:00|277.19|274.79|276.7|274.3|277.39|274.99|276.57|274.17|0
1621241100000|2021-05-17 08:45:00|276.84|274.44|276.98|274.58|277.39|274.99|276.7|274.3|0
1621241400000|2021-05-17 08:50:00|276.84|274.44|277.11|274.71|277.25|274.85|276.56|274.16|0
1621241700000|2021-05-17 08:55:00|276.98|274.58|276.97|274.57|277.39|274.99|276.97|274.57|0
1621242000000|2021-05-17 09:00:00|276.84|274.44|277.66|275.26|278.08|275.68|276.84|274.44|0
1621242300000|2021-05-17 09:05:00|277.8|275.4|277.94|275.54|278.63|276.23|277.52|275.12|0
1621242600000|2021-05-17 09:10:00|277.8|275.4|277.8|275.4|277.93|275.53|277.25|274.85|0
1621242900000|2021-05-17 09:15:00|277.87|275.47|278.35|275.95|278.49|276.09|277.45|275.05|0
1621243200000|2021-05-17 09:20:00|278.21|275.81|276.97|274.57|278.35|275.95|276.83|274.43|0
1621243500000|2021-05-17 09:25:00|276.83|274.43|276.83|274.43|277.79|275.39|276.83|274.43|0
1621243800000|2021-05-17 09:30:00|276.96|274.56|277.79|275.39|277.79|275.39|276.96|274.56|0
1621244100000|2021-05-17 09:35:00|277.93|275.53|278.34|275.94|278.34|275.94|277.31|274.91|0
1621244400000|2021-05-17 09:40:00|278.2|275.8|278.75|276.35|279.58|277.18|278.2|275.8|0
1621244700000|2021-05-17 09:45:00|278.89|276.49|278.2|275.8|278.96|276.56|277.78|275.38|0
1621245000000|2021-05-17 09:50:00|278.13|275.73|279.16|276.76|279.3|276.9|278.13|275.73|0
1621245300000|2021-05-17 09:55:00|279.3|276.9|279.16|276.76|279.58|277.18|278.89|276.49|0
1621245600000|2021-05-17 10:00:00|279.3|276.9|280.2|277.8|280.55|278.15|279.16|276.76|0
1621245900000|2021-05-17 10:05:00|280.13|277.73|280.41|278.01|280.62|278.22|279.85|277.45|0
1621246200000|2021-05-17 10:10:00|280.55|278.15|280.41|278.01|280.68|278.28|279.71|277.31|0
1621246500000|2021-05-17 10:15:00|280.54|278.14|280.68|278.28|281.24|278.84|280.41|278.01|0
1621246800000|2021-05-17 10:20:00|280.54|278.14|281.65|279.25|281.93|279.53|280.4|278|0
1621247100000|2021-05-17 10:25:00|281.79|279.39|282.07|279.67|282.21|279.81|281.1|278.7|0
1621247400000|2021-05-17 10:30:00|281.93|279.53|281.65|279.25|282.21|279.81|281.09|278.69|0
1621247700000|2021-05-17 10:35:00|281.58|279.18|281.79|279.39|282.35|279.95|281.23|278.83|0
1621248000000|2021-05-17 10:40:00|281.93|279.53|281.79|279.39|282.07|279.67|281.51|279.11|0
1621248300000|2021-05-17 10:45:00|281.86|279.46|281.78|279.38|282.2|279.8|281.65|279.25|0
1621248600000|2021-05-17 10:50:00|281.86|279.46|281.92|279.52|282.34|279.94|281.5|279.1|0
1621248900000|2021-05-17 10:55:00|281.99|279.59|282.62|280.22|282.9|280.5|281.92|279.52|0
1621249200000|2021-05-17 11:00:00|282.34|279.94|283.03|280.63|283.03|280.63|282.06|279.66|0
1621249500000|2021-05-17 11:05:00|283.17|280.77|280.94|278.54|283.25|280.85|280.94|278.54|0
1621249800000|2021-05-17 11:10:00|281.08|278.68|281.36|278.96|281.57|279.17|280.8|278.4|0
1621250100000|2021-05-17 11:15:00|281.29|278.89|280.66|278.26|281.5|279.1|280.38|277.98|0
1621250400000|2021-05-17 11:20:00|280.8|278.4|282.61|280.21|282.61|280.21|280.66|278.26|0
1621250700000|2021-05-17 11:25:00|282.75|280.35|282.89|280.49|283.87|281.47|282.61|280.21|0
1621251000000|2021-05-17 11:30:00|282.75|280.35|282.6|280.2|283.44|281.04|282.33|279.93|0
1621251300000|2021-05-17 11:35:00|282.47|280.07|282.18|279.78|282.47|280.07|281.63|279.23|0
1621251600000|2021-05-17 11:40:00|282.26|279.86|283.02|280.62|283.72|281.32|282.18|279.78|0
1621251900000|2021-05-17 11:45:00|283.16|280.76|284.7|282.3|284.84|282.44|283.16|280.76|0
1621252200000|2021-05-17 11:50:00|284.84|282.44|285.79|283.39|286.36|283.96|284.49|282.09|0
1621252500000|2021-05-17 11:55:00|285.65|283.25|285.79|283.39|286.07|283.67|285.23|282.83|0
1621252800000|2021-05-17 12:00:00|285.87|283.47|284.67|282.27|286.49|284.09|284.53|282.13|0
1621253100000|2021-05-17 12:05:00|284.81|282.41|284.67|282.27|284.95|282.55|284.53|282.13|0
1621253400000|2021-05-17 12:10:00|284.81|282.41|286.07|283.67|286.35|283.95|284.81|282.41|0
1621253700000|2021-05-17 12:15:00|286.21|283.81|286.07|283.67|287.05|284.65|285.93|283.53|0
1621254000000|2021-05-17 12:20:00|285.93|283.53|285.36|282.96|285.93|283.53|284.8|282.4|0
1621254300000|2021-05-17 12:25:00|285.22|282.82|285.08|282.68|286.34|283.94|285.08|282.68|0
1621254600000|2021-05-17 12:30:00|285.22|282.82|284.66|282.26|285.78|283.38|284.66|282.26|0
1621254900000|2021-05-17 12:35:00|284.52|282.12|283.54|281.14|284.52|282.12|283.12|280.72|0
1621255200000|2021-05-17 12:40:00|283.4|281|283.82|281.42|283.96|281.56|283.26|280.86|0
1621255500000|2021-05-17 12:45:00|283.75|281.35|284.52|282.12|284.66|282.26|283.68|281.28|0
1621255800000|2021-05-17 12:50:00|284.66|282.26|284.1|281.7|284.8|282.4|283.82|281.42|0
1621256100000|2021-05-17 12:55:00|284.23|281.83|284.51|282.11|284.65|282.25|283.81|281.41|0
1621256400000|2021-05-17 13:00:00|284.65|282.25|283.39|280.99|285.07|282.67|283.39|280.99|0
1621256700000|2021-05-17 13:05:00|283.47|281.07|282.56|280.16|284.09|281.69|282.42|280.02|0
1621257000000|2021-05-17 13:10:00|282.42|280.02|282.7|280.3|283.05|280.65|282.35|279.95|0
1621257300000|2021-05-17 13:15:00|282.69|280.29|282.28|279.88|282.83|280.43|282.28|279.88|0
1621257600000|2021-05-17 13:20:00|282.42|280.02|281.86|279.46|282.55|280.15|281.44|279.04|0
1621257900000|2021-05-17 13:25:00|282|279.6|281.72|279.32|282.14|279.74|281.3|278.9|0
1621258200000|2021-05-17 13:30:00|281.86|279.46|280.88|278.48|283.25|280.85|280.33|277.93|0
1621258500000|2021-05-17 13:35:00|280.74|278.34|276.04|273.64|280.88|278.48|274.08|271.68|0
1621258800000|2021-05-17 13:40:00|276.18|273.78|280.04|277.64|280.04|277.64|275.21|272.81|0
1621259100000|2021-05-17 13:45:00|279.77|277.37|282.13|279.73|282.13|279.73|278.8|276.4|0
1621259400000|2021-05-17 13:50:00|281.99|279.59|284.37|281.97|285.49|283.09|281.29|278.89|0
1621259700000|2021-05-17 13:55:00|284.51|282.11|284.21|281.81|285.28|282.88|282.69|280.29|0
1621260000000|2021-05-17 14:00:00|284.91|282.51|286.45|284.05|288.42|286.02|284.91|282.51|0
1621260300000|2021-05-17 14:05:00|285.47|283.07|287.29|284.89|287.57|285.17|283.51|281.11|0
1621260600000|2021-05-17 14:10:00|287.43|285.03|285.75|283.35|288.7|286.3|284.77|282.37|0
1621260900000|2021-05-17 14:15:00|285.89|283.49|281.56|279.16|287.43|285.03|281.28|278.88|0
1621261200000|2021-05-17 14:20:00|281.7|279.3|282.39|279.99|282.53|280.13|280.59|278.19|0
1621261500000|2021-05-17 14:25:00|282.11|279.71|287.71|285.31|287.71|285.31|280.73|278.33|0
1621261800000|2021-05-17 14:30:00|287.78|285.38|291.4|289|291.4|289|285.88|283.48|0
1621262100000|2021-05-17 14:35:00|291.26|288.86|284.61|282.21|291.54|289.14|283.71|281.31|0
1621262400000|2021-05-17 14:40:00|284.54|282.14|285.79|283.39|286.21|283.81|283.57|281.17|0
1621262700000|2021-05-17 14:45:00|285.65|283.25|285.65|283.25|287.19|284.79|284.68|282.28|0
1621263000000|2021-05-17 14:50:00|285.51|283.11|285.65|283.25|286.35|283.95|284.12|281.72|0
1621263300000|2021-05-17 14:55:00|285.79|283.39|286.34|283.94|287.04|284.64|284.4|282|0
1621263600000|2021-05-17 15:00:00|286.62|284.22|287.32|284.92|289.98|287.58|285.37|282.97|0
1621263900000|2021-05-17 15:05:00|287.53|285.13|289.42|287.02|289.84|287.44|286.13|283.73|0
1621264200000|2021-05-17 15:10:00|289.84|287.44|289.12|286.72|293.48|291.08|289.12|286.72|0
1621264500000|2021-05-17 15:15:00|289.26|286.86|291.08|288.68|291.5|289.1|288.56|286.16|0
1621264800000|2021-05-17 15:20:00|290.94|288.54|289.4|287|290.94|288.54|288.14|285.74|0
1621265100000|2021-05-17 15:25:00|289.68|287.28|291.5|289.1|291.5|289.1|288.98|286.58|0
1621265400000|2021-05-17 15:30:00|291.08|288.68|290.8|288.4|293.19|290.79|290.24|287.84|0
1621265700000|2021-05-17 15:35:00|290.38|287.98|291.08|288.68|291.15|288.75|289.53|287.13|0
1621266000000|2021-05-17 15:40:00|291.29|288.89|290.09|287.69|291.92|289.52|289.53|287.13|0
1621266300000|2021-05-17 15:45:00|290.37|287.97|290.37|287.97|290.65|288.25|288.27|285.87|0
1621266600000|2021-05-17 15:50:00|290.51|288.11|292.14|289.74|293.89|291.49|289.83|287.43|0
1621266900000|2021-05-17 15:55:00|292.42|290.02|292.14|289.74|293.83|291.43|291.72|289.32|0
1621267200000|2021-05-17 16:00:00|292.28|289.88|292.14|289.74|294.11|291.71|292|289.6|0
1621267500000|2021-05-17 16:05:00|292|289.6|292.98|290.58|293.26|290.86|291.29|288.89|0
1621267800000|2021-05-17 16:10:00|292.84|290.44|292.13|289.73|292.98|290.58|290.87|288.47|0
1621268100000|2021-05-17 16:15:00|292.41|290.01|290.17|287.77|292.98|290.58|289.61|287.21|0
1621268400000|2021-05-17 16:20:00|290.31|287.91|289.33|286.93|290.45|288.05|289.33|286.93|0
1621268700000|2021-05-17 16:25:00|289.47|287.07|289.47|287.07|290.03|287.63|289.05|286.65|0
1621269000000|2021-05-17 16:30:00|289.33|286.93|290.3|287.9|291.22|288.82|289.33|286.93|0
1621269300000|2021-05-17 16:35:00|289.54|287.14|287.7|285.3|289.54|287.14|287|284.6|0
1621269600000|2021-05-17 16:40:00|287.42|285.02|286.86|284.46|287.7|285.3|286.44|284.04|0
1621269900000|2021-05-17 16:45:00|286.72|284.32|288.11|285.71|288.46|286.06|286.44|284.04|0
1621270200000|2021-05-17 16:50:00|288.25|285.85|288.81|286.41|289.37|286.97|287.55|285.15|0
1621270500000|2021-05-17 16:55:00|289.09|286.69|289.93|287.53|290.49|288.09|288.81|286.41|0
1621270800000|2021-05-17 17:00:00|290.07|287.67|289.64|287.24|290.35|287.95|288.53|286.13|0
1621271100000|2021-05-17 17:05:00|289.92|287.52|290.76|288.36|290.76|288.36|289.5|287.1|0
1621271400000|2021-05-17 17:10:00|290.98|288.58|291.12|288.72|292.03|289.63|290.34|287.94|0
1621271700000|2021-05-17 17:15:00|290.9|288.5|292.59|290.19|293.01|290.61|290.9|288.5|0
1621272000000|2021-05-17 17:20:00|292.73|290.33|292.45|290.05|294|291.6|292.02|289.62|0
1621272300000|2021-05-17 17:25:00|292.52|290.12|292.44|290.04|293.43|291.03|291.74|289.34|0
1621272600000|2021-05-17 17:30:00|292.73|290.33|293.15|290.75|293.99|291.59|292.52|290.12|0
1621272900000|2021-05-17 17:35:00|292.72|290.32|292.44|290.04|292.86|290.46|290.61|288.21|0
1621273200000|2021-05-17 17:40:00|292.37|289.97|294.13|291.73|296.12|293.72|292.37|289.97|0
1621273500000|2021-05-17 17:45:00|294.27|291.87|291.95|289.55|294.7|292.3|291.73|289.33|0
1621273800000|2021-05-17 17:50:00|292.01|289.61|292.86|290.46|293.5|291.1|291.87|289.47|0
1621274100000|2021-05-17 17:55:00|293.14|290.74|292.29|289.89|293.56|291.16|291.31|288.91|0
1621274400000|2021-05-17 18:00:00|292.57|290.17|291.79|289.39|293.76|291.36|291.65|289.25|0
1621274700000|2021-05-17 18:05:00|292|289.6|290.94|288.54|292.49|290.09|290.6|288.2|0
1621275000000|2021-05-17 18:10:00|290.8|288.4|291.36|288.96|291.64|289.24|290.1|287.7|0
1621275300000|2021-05-17 18:15:00|291.22|288.82|290.94|288.54|291.78|289.38|290.52|288.12|0
1621275600000|2021-05-17 18:20:00|291.08|288.68|290.94|288.54|291.22|288.82|289.54|287.14|0
1621275900000|2021-05-17 18:25:00|290.8|288.4|289.96|287.56|291.08|288.68|289.68|287.28|0
1621276200000|2021-05-17 18:30:00|289.89|287.49|289.54|287.14|290.24|287.84|288.28|285.88|0
1621276500000|2021-05-17 18:35:00|289.47|287.07|291.99|289.59|292.2|289.8|289.26|286.86|0
1621276800000|2021-05-17 18:40:00|291.85|289.45|291.21|288.81|292.06|289.66|290.79|288.39|0
1621277100000|2021-05-17 18:45:00|291.07|288.67|290.3|287.9|292.05|289.65|290.09|287.69|0
1621277400000|2021-05-17 18:50:00|290.37|287.97|287.16|284.76|290.37|287.97|287.16|284.76|0
1621277700000|2021-05-17 18:55:00|287.3|284.9|286.6|284.2|288.13|285.73|286.33|283.93|0
1621278000000|2021-05-17 19:00:00|286.47|284.07|285.91|283.51|287.44|285.04|285.77|283.37|0
1621278300000|2021-05-17 19:05:00|285.77|283.37|284.73|282.33|286.05|283.65|283.97|281.57|0
1621278600000|2021-05-17 19:10:00|284.8|282.4|284.94|282.54|284.94|282.54|283.7|281.3|0
1621278900000|2021-05-17 19:15:00|284.8|282.4|286.32|283.92|286.74|284.34|284.38|281.98|0
1621279200000|2021-05-17 19:20:00|286.18|283.78|287.08|284.68|287.29|284.89|286.04|283.64|0
1621279500000|2021-05-17 19:25:00|287.15|284.75|287.7|285.3|288.68|286.28|286.87|284.47|0
1621279800000|2021-05-17 19:30:00|287.84|285.44|286.18|283.78|288.54|286.14|285.76|283.36|0
1621280100000|2021-05-17 19:35:00|286.04|283.64|288.26|285.86|288.68|286.28|286.04|283.64|0
1621280400000|2021-05-17 19:40:00|288.4|286|284.64|282.24|288.4|286|283.81|281.41|0
1621280700000|2021-05-17 19:45:00|284.78|282.38|285.34|282.94|285.34|282.94|282.98|280.58|0
1621281000000|2021-05-17 19:50:00|284.64|282.24|284.22|281.82|285.61|283.21|282.98|280.58|0
1621281300000|2021-05-17 19:55:00|284.09|281.69|282.57|280.17|285.06|282.66|280.48|278.08|0
1621281600000|2021-05-17 20:00:00|282.29|279.89|281.04|278.64|283.54|281.14|280.49|278.09|0
1621281900000|2021-05-17 20:05:00|280.63|278.23|280.35|277.95|280.77|278.37|279.8|277.4|0
1621282200000|2021-05-17 20:10:00|280.21|277.81|281.11|278.71|281.11|278.71|280.07|277.67|0
1621282500000|2021-05-17 20:15:00|281.45|278.65|281.09|278.29|281.55|278.75|280.97|278.17|0
1621282800000|2021-05-17 20:20:00|281.07|278.27|281.33|278.53|281.55|278.75|281.07|278.27|0
1621283100000|2021-05-17 20:25:00|281.35|278.55|281.39|278.59|281.55|278.75|281.34|278.54|0
1621283400000|2021-05-17 20:30:00|281.72|278.92|281.58|278.78|281.72|278.92|281.17|278.37|0
1621283700000|2021-05-17 20:35:00|281.72|278.92|281.3|278.5|281.72|278.92|281.03|278.23|0
1621284000000|2021-05-17 20:40:00|281.44|278.64|281.3|278.5|281.44|278.64|281.16|278.36|0
1621284300000|2021-05-17 20:45:00|281.16|278.36|281.02|278.22|281.44|278.64|280.75|277.95|0
1621284600000|2021-05-17 20:50:00|281.16|278.36|280.74|277.94|281.16|278.36|280.47|277.67|0
1621284900000|2021-05-17 20:55:00|280.88|278.08|281.01|278.21|281.16|278.36|280.74|277.94|0
1621285200000|2021-05-17 21:00:00|280.85|278.05|280.67|277.87|280.85|278.05|280.67|277.87|0
1621285500000|2021-05-17 21:05:00|280.77|277.97|280.77|277.97|280.95|278.15|280.77|277.97|0
1621285800000|2021-05-17 21:10:00|280.95|278.15|280.64|277.84|280.95|278.15|280.64|277.84|0
1621286100000|2021-05-17 21:15:00|280.63|277.83|280.91|278.11|280.91|278.11|280.63|277.83|0
1621286400000|2021-05-17 21:20:00|280.85|278.05|280.7|277.9|280.85|278.05|280.7|277.9|0
1621286700000|2021-05-17 21:25:00|280.74|277.94|280.7|277.9|280.74|277.94|280.7|277.9|0
1621287000000|2021-05-17 21:30:00|280.82|278.02|280.7|277.9|280.82|278.02|280.66|277.86|0
1621287300000|2021-05-17 21:35:00|280.72|277.92|280.82|278.02|280.82|278.02|280.72|277.92|0
1621287600000|2021-05-17 21:40:00|280.84|278.04|280.98|278.18|280.98|278.18|280.84|278.04|0
1621287900000|2021-05-17 21:45:00|281|278.2|281.14|278.34|281.18|278.38|280.96|278.16|0
1621288200000|2021-05-17 21:50:00|281.15|278.35|281.18|278.38|281.26|278.46|281.15|278.35|0
1621288500000|2021-05-17 21:55:00|281.2|278.4|280.95|278.15|281.27|278.47|280.95|278.15|0
1621288800000|2021-05-17 22:00:00|281.41|278.61|280.51|277.71|281.83|279.03|280.37|277.57|0
1621289100000|2021-05-17 22:05:00|280.37|277.57|280.92|278.12|280.92|278.12|280.37|277.57|0
1621289400000|2021-05-17 22:10:00|280.78|277.98|280.51|277.71|280.78|277.98|280.51|277.71|0
1621289700000|2021-05-17 22:15:00|280.44|277.64|281.06|278.26|281.06|278.26|280.44|277.64|0
1621290000000|2021-05-17 22:20:00|280.92|278.12|280.64|277.84|280.92|278.12|280.37|277.57|0
1621290300000|2021-05-17 22:25:00|280.78|277.98|280.91|278.11|280.92|278.12|280.64|277.84|0
1621290600000|2021-05-17 22:30:00|281.05|278.25|281.05|278.25|281.47|278.67|280.91|278.11|0
1621290900000|2021-05-17 22:35:00|280.91|278.11|281.95|279.15|281.95|279.15|280.91|278.11|0
1621291200000|2021-05-17 22:40:00|281.88|279.08|282.29|279.49|282.57|279.77|281.88|279.08|0
1621291500000|2021-05-17 22:45:00|282.15|279.35|282.71|279.91|282.84|280.04|282.15|279.35|0
1621291800000|2021-05-17 22:50:00|282.57|279.77|282.98|280.18|282.98|280.18|282.29|279.49|0
1621292100000|2021-05-17 22:55:00|282.84|280.04|283.4|280.6|283.4|280.6|282.7|279.9|0
1621292400000|2021-05-17 23:00:00|283.26|280.46|283.25|280.45|283.4|280.6|282.84|280.04|0
1621292700000|2021-05-17 23:05:00|283.12|280.32|282.56|279.76|283.12|280.32|282.42|279.62|0
1621293000000|2021-05-17 23:10:00|282.7|279.9|282.28|279.48|282.84|280.04|282.28|279.48|0
1621293300000|2021-05-17 23:15:00|282.42|279.62|282.56|279.76|282.56|279.76|282.28|279.48|0
1621293600000|2021-05-17 23:20:00|282.49|279.69|282.14|279.34|282.56|279.76|282.14|279.34|0
1621293900000|2021-05-17 23:25:00|282.28|279.48|281.03|278.23|282.28|279.48|280.89|278.09|0
1621294200000|2021-05-17 23:30:00|281.17|278.37|281.03|278.23|281.45|278.65|280.75|277.95|0
1621294500000|2021-05-17 23:35:00|281.17|278.37|281.17|278.37|281.31|278.51|280.89|278.09|0
1621294800000|2021-05-17 23:40:00|281.03|278.23|279.37|276.57|281.03|278.23|279.17|276.37|0
1621295100000|2021-05-17 23:45:00|279.24|276.44|278.55|275.75|279.51|276.71|278.55|275.75|0
1621295400000|2021-05-17 23:50:00|278.68|275.88|278.89|276.09|279.23|276.43|278.68|275.88|0
1621295700000|2021-05-17 23:55:00|278.82|276.02|278.54|275.74|278.96|276.16|278.27|275.47|0
1621296000000|2021-05-18 00:00:00|278.68|275.88|278.89|276.09|278.95|276.15|278.13|275.33|0
1621296300000|2021-05-18 00:05:00|278.95|276.15|278.95|276.15|279.5|276.7|278.68|275.88|0
1621296600000|2021-05-18 00:10:00|279.09|276.29|279.23|276.43|279.5|276.7|278.95|276.15|0
1621296900000|2021-05-18 00:15:00|279.09|276.29|277.71|274.91|279.16|276.36|277.71|274.91|0
1621297200000|2021-05-18 00:20:00|277.85|275.05|277.71|274.91|278.12|275.32|277.71|274.91|0
1621297500000|2021-05-18 00:25:00|277.58|274.78|277.44|274.64|277.85|275.05|277.44|274.64|0
1621297800000|2021-05-18 00:30:00|277.57|274.77|278.12|275.32|278.26|275.46|277.44|274.64|0
1621298100000|2021-05-18 00:35:00|278.26|275.46|278.12|275.32|278.39|275.59|277.57|274.77|0
1621298400000|2021-05-18 00:40:00|278.26|275.46|278.33|275.53|278.67|275.87|278.12|275.32|0
1621298700000|2021-05-18 00:45:00|278.25|275.45|278.25|275.45|278.25|275.45|277.43|274.63|0
1621299000000|2021-05-18 00:50:00|278.12|275.32|277.84|275.04|278.25|275.45|277.43|274.63|0
1621299300000|2021-05-18 00:55:00|277.7|274.9|277.56|274.76|278.11|275.31|277.43|274.63|0
1621299600000|2021-05-18 01:00:00|277.5|274.7|278.11|275.31|278.11|275.31|277.29|274.49|0
1621299900000|2021-05-18 01:05:00|278.18|275.38|277.56|274.76|278.66|275.86|277.56|274.76|0
1621300200000|2021-05-18 01:10:00|277.7|274.9|277.28|274.48|277.83|275.03|277.28|274.48|0
1621300500000|2021-05-18 01:15:00|277.15|274.35|276.87|274.07|277.69|274.89|276.87|274.07|0
1621300800000|2021-05-18 01:20:00|276.74|273.94|276.6|273.8|276.87|274.07|276.32|273.52|0
1621301100000|2021-05-18 01:25:00|276.53|273.73|276.32|273.52|276.73|273.93|276.32|273.52|0
1621301400000|2021-05-18 01:30:00|276.46|273.66|276.05|273.25|276.73|273.93|276.05|273.25|0
1621301700000|2021-05-18 01:35:00|275.91|273.11|276.46|273.66|277|274.2|275.91|273.11|0
1621302000000|2021-05-18 01:40:00|276.32|273.52|274.58|271.78|276.46|273.66|273.26|270.46|0
1621302300000|2021-05-18 01:45:00|274.51|271.71|274.65|271.85|274.92|272.12|274.38|271.58|0
1621302600000|2021-05-18 01:50:00|274.78|271.98|274.65|271.85|275.06|272.26|274.38|271.58|0
1621302900000|2021-05-18 01:55:00|274.51|271.71|274.64|271.84|275.06|272.26|274.51|271.71|0
1621303200000|2021-05-18 02:00:00|274.72|271.92|274.23|271.43|274.78|271.98|274.23|271.43|0
1621303500000|2021-05-18 02:05:00|274.37|271.57|274.37|271.57|274.64|271.84|274.23|271.43|0
1621303800000|2021-05-18 02:10:00|274.23|271.43|274.5|271.7|274.64|271.84|274.23|271.43|0
1621304100000|2021-05-18 02:15:00|274.37|271.57|274.91|272.11|274.91|272.11|274.37|271.57|0
1621304400000|2021-05-18 02:20:00|274.85|272.05|275.73|272.93|275.87|273.07|274.77|271.97|0
1621304700000|2021-05-18 02:25:00|275.66|272.86|275.59|272.79|276.41|273.61|275.32|272.52|0
1621305000000|2021-05-18 02:30:00|275.73|272.93|275.73|272.93|276|273.2|275.25|272.45|0
1621305300000|2021-05-18 02:35:00|275.8|273|275.59|272.79|276.41|273.61|275.59|272.79|0
1621305600000|2021-05-18 02:40:00|275.72|272.92|275.18|272.38|275.86|273.06|275.04|272.24|0
1621305900000|2021-05-18 02:45:00|275.31|272.51|275.31|272.51|275.59|272.79|275.17|272.37|0
1621306200000|2021-05-18 02:50:00|275.45|272.65|275.86|273.06|275.86|273.06|275.31|272.51|0
1621306500000|2021-05-18 02:55:00|275.72|272.92|275.65|272.85|275.99|273.19|275.52|272.72|0
1621306800000|2021-05-18 03:00:00|275.72|272.92|275.44|272.64|275.85|273.05|275.38|272.58|0
1621307100000|2021-05-18 03:05:00|275.58|272.78|275.17|272.37|275.58|272.78|275.17|272.37|0
1621307400000|2021-05-18 03:10:00|275.3|272.5|275.3|272.5|275.44|272.64|275.17|272.37|0
1621307700000|2021-05-18 03:15:00|275.24|272.44|275.03|272.23|275.24|272.44|274.89|272.09|0
1621308000000|2021-05-18 03:20:00|274.89|272.09|275.02|272.22|275.03|272.23|274.89|272.09|0
1621308300000|2021-05-18 03:25:00|275.16|272.36|275.16|272.36|275.3|272.5|275.02|272.22|0
1621308600000|2021-05-18 03:30:00|275.3|272.5|274.75|271.95|275.57|272.77|274.75|271.95|0
1621308900000|2021-05-18 03:35:00|274.61|271.81|274.75|271.95|274.88|272.08|274.61|271.81|0
1621309200000|2021-05-18 03:40:00|274.88|272.08|274.88|272.08|274.88|272.08|274.61|271.81|0
1621309500000|2021-05-18 03:45:00|275.02|272.22|274.74|271.94|275.02|272.22|274.61|271.81|0
1621309800000|2021-05-18 03:50:00|274.88|272.08|274.6|271.8|274.88|272.08|274.6|271.8|0
1621310100000|2021-05-18 03:55:00|274.74|271.94|274.88|272.08|274.95|272.15|274.6|271.8|0
1621310400000|2021-05-18 04:00:00|274.74|271.94|275.28|272.48|275.28|272.48|274.74|271.94|0
1621310700000|2021-05-18 04:05:00|275.15|272.35|275.97|273.17|276.1|273.3|275.15|272.35|0
1621311000000|2021-05-18 04:10:00|275.69|272.89|275.83|273.03|275.83|273.03|275.42|272.62|0
1621311300000|2021-05-18 04:15:00|275.96|273.16|276.24|273.44|276.24|273.44|275.83|273.03|0
1621311600000|2021-05-18 04:20:00|276.37|273.57|276.78|273.98|276.78|273.98|276.1|273.3|0
1621311900000|2021-05-18 04:25:00|276.51|273.71|276.23|273.43|276.51|273.71|275.82|273.02|0
1621312200000|2021-05-18 04:30:00|276.17|273.37|275.68|272.88|276.23|273.43|275.55|272.75|0
1621312500000|2021-05-18 04:35:00|275.76|272.96|275.27|272.47|275.82|273.02|275.14|272.34|0
1621312800000|2021-05-18 04:40:00|275.41|272.61|275.54|272.74|275.54|272.74|275|272.2|0
1621313100000|2021-05-18 04:45:00|275.41|272.61|275.54|272.74|275.82|273.02|275.41|272.61|0
1621313400000|2021-05-18 04:50:00|275.68|272.88|275.81|273.01|275.81|273.01|275.54|272.74|0
1621313700000|2021-05-18 04:55:00|275.68|272.88|275.26|272.46|275.68|272.88|275.26|272.46|0
1621314000000|2021-05-18 05:00:00|275.4|272.6|275.4|272.6|275.95|273.15|275.4|272.6|0
1621314300000|2021-05-18 05:05:00|275.26|272.46|275.4|272.6|275.81|273.01|275.26|272.46|0
1621314600000|2021-05-18 05:10:00|275.26|272.46|274.99|272.19|275.26|272.46|274.85|272.05|0
1621314900000|2021-05-18 05:15:00|275.12|272.32|274.57|271.77|275.12|272.32|274.44|271.64|0
1621315200000|2021-05-18 05:20:00|274.71|271.91|273.89|271.09|274.71|271.91|273.89|271.09|0
1621315500000|2021-05-18 05:25:00|273.75|270.95|273.62|270.82|274.03|271.23|273.62|270.82|0
1621315800000|2021-05-18 05:30:00|273.75|270.95|273.48|270.68|273.89|271.09|273.34|270.54|0
1621316100000|2021-05-18 05:35:00|273.34|270.54|273.48|270.68|273.61|270.81|273.34|270.54|0
1621316400000|2021-05-18 05:40:00|273.41|270.61|273.61|270.81|273.88|271.08|273.41|270.61|0
1621316700000|2021-05-18 05:45:00|273.75|270.95|273.75|270.95|273.95|271.15|273.61|270.81|0
1621317000000|2021-05-18 05:50:00|273.88|271.08|273.74|270.94|274.15|271.35|273.74|270.94|0
1621317300000|2021-05-18 05:55:00|273.88|271.08|273.88|271.08|273.88|271.08|273.61|270.81|0
1621317600000|2021-05-18 06:00:00|274.01|271.21|273.2|270.4|274.01|271.21|273.06|270.26|0
1621317900000|2021-05-18 06:05:00|273.06|270.26|271.66|268.86|273.2|270.4|271.66|268.86|0
1621318200000|2021-05-18 06:10:00|271.8|269|271.39|268.59|271.8|269|271.12|268.32|0
1621318500000|2021-05-18 06:15:00|271.25|268.45|270.57|267.77|271.25|268.45|270.57|267.77|0
1621318800000|2021-05-18 06:20:00|270.71|267.91|270.16|267.36|270.98|268.18|270.16|267.36|0
1621319100000|2021-05-18 06:25:00|270.3|267.5|270.3|267.5|270.43|267.63|270.16|267.36|0
1621319400000|2021-05-18 06:30:00|270.23|267.43|270.3|267.5|270.43|267.63|269.75|266.95|0
1621319700000|2021-05-18 06:35:00|270.16|267.36|269.48|266.68|270.16|267.36|269.48|266.68|0
1621320000000|2021-05-18 06:40:00|269.35|266.55|269.61|266.81|269.75|266.95|269.34|266.54|0
1621320300000|2021-05-18 06:45:00|269.48|266.68|268.8|266|269.48|266.68|268.8|266|0
1621320600000|2021-05-18 06:50:00|268.87|266.07|268.66|265.86|268.94|266.14|267.99|265.19|0
1621320900000|2021-05-18 06:55:00|268.8|266|269.61|266.81|269.68|266.88|268.66|265.86|0
1621321200000|2021-05-18 07:00:00|269.74|266.94|269.22|266.42|271.88|269.08|269.07|266.27|0
1621321500000|2021-05-18 07:05:00|269.02|266.62|268.61|266.21|269.23|266.83|268.34|265.94|0
1621321800000|2021-05-18 07:10:00|268.55|266.15|269.42|267.02|269.7|267.3|268.48|266.08|0
1621322100000|2021-05-18 07:15:00|269.56|267.16|268.88|266.48|269.69|267.29|268.61|266.21|0
1621322400000|2021-05-18 07:20:00|268.75|266.35|269.29|266.89|269.29|266.89|268.74|266.34|0
1621322700000|2021-05-18 07:25:00|269.42|267.02|269.42|267.02|269.42|267.02|269.15|266.75|0
1621323000000|2021-05-18 07:30:00|269.55|267.15|269.69|267.29|270.23|267.83|269.28|266.88|0
1621323300000|2021-05-18 07:35:00|269.76|267.36|270.09|267.69|270.23|267.83|269.69|267.29|0
1621323600000|2021-05-18 07:40:00|269.96|267.56|270.77|268.37|270.77|268.37|269.96|267.56|0
1621323900000|2021-05-18 07:45:00|270.63|268.23|271.18|268.78|271.31|268.91|270.57|268.17|0
1621324200000|2021-05-18 07:50:00|271.04|268.64|270.9|268.5|271.31|268.91|270.63|268.23|0
1621324500000|2021-05-18 07:55:00|271.04|268.64|270.49|268.09|271.17|268.77|270.09|267.69|0
1621324800000|2021-05-18 08:00:00|270.43|268.03|270.49|268.09|271.17|268.77|270.36|267.96|0
1621325100000|2021-05-18 08:05:00|270.63|268.23|271.85|269.45|271.85|269.45|270.49|268.09|0
1621325400000|2021-05-18 08:10:00|271.71|269.31|271.3|268.9|272.26|269.86|271.3|268.9|0
1621325700000|2021-05-18 08:15:00|271.44|269.04|271.03|268.63|271.51|269.11|271.03|268.63|0
1621326000000|2021-05-18 08:20:00|271.17|268.77|271.44|269.04|271.98|269.58|271.03|268.63|0
1621326300000|2021-05-18 08:25:00|271.71|269.31|271.71|269.31|272.12|269.72|271.3|268.9|0
1621326600000|2021-05-18 08:30:00|271.78|269.38|271.3|268.9|271.98|269.58|271.3|268.9|0
1621326900000|2021-05-18 08:35:00|271.37|268.97|271.16|268.76|271.43|269.03|271.02|268.62|0
1621327200000|2021-05-18 08:40:00|271.09|268.69|271.57|269.17|271.7|269.3|271.09|268.69|0
1621327500000|2021-05-18 08:45:00|271.7|269.3|271.29|268.89|271.97|269.57|271.29|268.89|0
1621327800000|2021-05-18 08:50:00|271.36|268.96|272.38|269.98|272.38|269.98|271.36|268.96|0
1621328100000|2021-05-18 08:55:00|272.52|270.12|272.51|270.11|272.79|270.39|272.38|269.98|0
1621328400000|2021-05-18 09:00:00|272.38|269.98|271.69|269.29|272.65|270.25|271.56|269.16|0
1621328700000|2021-05-18 09:05:00|271.56|269.16|272.37|269.97|272.51|270.11|271.56|269.16|0
1621329000000|2021-05-18 09:10:00|272.24|269.84|272.1|269.7|272.37|269.97|271.83|269.43|0
1621329300000|2021-05-18 09:15:00|271.96|269.56|271.28|268.88|272.24|269.84|271.28|268.88|0
1621329600000|2021-05-18 09:20:00|271.14|268.74|271.42|269.02|271.55|269.15|271.01|268.61|0
1621329900000|2021-05-18 09:25:00|271.55|269.15|271.96|269.56|272.64|270.24|271.28|268.88|0
1621330200000|2021-05-18 09:30:00|272.23|269.83|272.37|269.97|273.05|270.65|272.17|269.77|0
1621330500000|2021-05-18 09:35:00|272.78|270.38|272.64|270.24|272.91|270.51|272.36|269.96|0
1621330800000|2021-05-18 09:40:00|272.77|270.37|273.18|270.78|273.32|270.92|272.64|270.24|0
1621331100000|2021-05-18 09:45:00|273.32|270.92|272.91|270.51|273.32|270.92|272.36|269.96|0
1621331400000|2021-05-18 09:50:00|273.04|270.64|273.75|271.35|275.49|273.09|271.65|269.25|0
1621331700000|2021-05-18 09:55:00|273.89|271.49|274.57|272.17|274.57|272.17|273.75|271.35|0
1621332000000|2021-05-18 10:00:00|274.43|272.03|272.52|270.12|274.43|272.03|272.52|270.12|0
1621332300000|2021-05-18 10:05:00|272.66|270.26|273.07|270.67|273.2|270.8|272.52|270.12|0
1621332600000|2021-05-18 10:10:00|273.2|270.8|273.61|271.21|273.88|271.48|273.07|270.67|0
1621332900000|2021-05-18 10:15:00|273.74|271.34|273.88|271.48|274.29|271.89|273.68|271.28|0
1621333200000|2021-05-18 10:20:00|274.02|271.62|274.42|272.02|274.83|272.43|273.88|271.48|0
1621333500000|2021-05-18 10:25:00|274.56|272.16|274.42|272.02|274.97|272.57|274.01|271.61|0
1621333800000|2021-05-18 10:30:00|274.28|271.88|274.15|271.75|274.28|271.88|273.6|271.2|0
1621334100000|2021-05-18 10:35:00|274.01|271.61|274.28|271.88|274.28|271.88|273.46|271.06|0
1621334400000|2021-05-18 10:40:00|274.14|271.74|274.55|272.15|274.55|272.15|273.87|271.47|0
1621334700000|2021-05-18 10:45:00|274.69|272.29|274.69|272.29|274.96|272.56|274.41|272.01|0
1621335000000|2021-05-18 10:50:00|274.82|272.42|274.82|272.42|275.23|272.83|274.69|272.29|0
1621335300000|2021-05-18 10:55:00|274.96|272.56|274.55|272.15|275.09|272.69|274.55|272.15|0
1621335600000|2021-05-18 11:00:00|274.68|272.28|274.55|272.15|275.09|272.69|274.14|271.74|0
1621335900000|2021-05-18 11:05:00|274.54|272.14|274.54|272.14|274.82|272.42|274|271.6|0
1621336200000|2021-05-18 11:10:00|274.41|272.01|274.13|271.73|274.68|272.28|273.86|271.46|0
1621336500000|2021-05-18 11:15:00|274|271.6|274.13|271.73|274.54|272.14|273.86|271.46|0
1621336800000|2021-05-18 11:20:00|274.27|271.87|274.81|272.41|274.81|272.41|273.99|271.59|0
1621337100000|2021-05-18 11:25:00|276.59|274.19|276.86|274.46|278.1|275.7|276.59|274.19|0
1621337400000|2021-05-18 11:30:00|277|274.6|276.31|273.91|277|274.6|276.04|273.64|0
1621337700000|2021-05-18 11:35:00|276.18|273.78|276.17|273.77|276.31|273.91|275.63|273.23|0
1621338000000|2021-05-18 11:40:00|276.25|273.85|276.72|274.32|277.13|274.73|275.9|273.5|0
1621338300000|2021-05-18 11:45:00|276.58|274.18|276.31|273.91|276.86|274.46|276.17|273.77|0
1621338600000|2021-05-18 11:50:00|276.44|274.04|276.72|274.32|276.86|274.46|276.31|273.91|0
1621338900000|2021-05-18 11:55:00|276.79|274.39|277.47|275.07|277.47|275.07|276.72|274.32|0
1621339200000|2021-05-18 12:00:00|277.54|275.14|276.58|274.18|277.95|275.55|276.58|274.18|0
1621339500000|2021-05-18 12:05:00|276.71|274.31|276.03|273.63|277.26|274.86|275.89|273.49|0
1621339800000|2021-05-18 12:10:00|276.16|273.76|275.61|273.21|276.44|274.04|275.61|273.21|0
1621340100000|2021-05-18 12:15:00|275.75|273.35|276.16|273.76|276.3|273.9|275.75|273.35|0
1621340400000|2021-05-18 12:20:00|276.02|273.62|277.12|274.72|277.12|274.72|276.02|273.62|0
1621340700000|2021-05-18 12:25:00|276.98|274.58|277.12|274.72|277.81|275.41|276.55|274.15|0
1621341000000|2021-05-18 12:30:00|276.98|274.58|277.67|275.27|278.63|276.23|276.84|274.44|0
1621341300000|2021-05-18 12:35:00|277.53|275.13|279.59|277.19|280.01|277.61|277.39|274.99|0
1621341600000|2021-05-18 12:40:00|279.73|277.33|279.87|277.47|280.28|277.88|279.32|276.92|0
1621341900000|2021-05-18 12:45:00|280|277.6|280.14|277.74|280.28|277.88|279.45|277.05|0
1621342200000|2021-05-18 12:50:00|280.28|277.88|279.59|277.19|280.28|277.88|279.45|277.05|0
1621342500000|2021-05-18 12:55:00|279.72|277.32|279.45|277.05|279.72|277.32|279.31|276.91|0
1621342800000|2021-05-18 13:00:00|279.31|276.91|280.27|277.87|280.41|278.01|279.31|276.91|0
1621343100000|2021-05-18 13:05:00|280.41|278.01|280.82|278.42|281.24|278.84|280.27|277.87|0
1621343400000|2021-05-18 13:10:00|280.96|278.56|280.82|278.42|281.65|279.25|280.41|278.01|0
1621343700000|2021-05-18 13:15:00|280.96|278.56|280.41|278.01|281.38|278.98|280.27|277.87|0
1621344000000|2021-05-18 13:20:00|280.27|277.87|280.27|277.87|280.68|278.28|279.99|277.59|0
1621344300000|2021-05-18 13:25:00|280.13|277.73|279.85|277.45|280.4|278|279.71|277.31|0
1621344600000|2021-05-18 13:30:00|279.99|277.59|283.87|281.47|283.87|281.47|278.47|276.07|0
1621344900000|2021-05-18 13:35:00|284.15|281.75|278.88|276.48|284.15|281.75|278.88|276.48|0
1621345200000|2021-05-18 13:40:00|279.43|277.03|280.67|278.27|281.37|278.97|278.88|276.48|0
1621345500000|2021-05-18 13:45:00|280.4|278|282.75|280.35|283.45|281.05|279.84|277.44|0
1621345800000|2021-05-18 13:50:00|283.03|280.63|282.06|279.66|284.98|282.58|281.78|279.38|0
1621346100000|2021-05-18 13:55:00|281.92|279.52|283.72|281.32|283.79|281.39|281.36|278.96|0
1621346400000|2021-05-18 14:00:00|283.58|281.18|285.75|283.35|287.08|284.68|283.3|280.9|0
1621346700000|2021-05-18 14:05:00|285.81|283.41|286.06|283.66|286.69|284.29|283.99|281.59|0
1621347000000|2021-05-18 14:10:00|286.13|283.73|285.78|283.38|286.9|284.5|285.5|283.1|0
1621347300000|2021-05-18 14:15:00|285.64|283.24|285.36|282.96|286.06|283.66|283.97|281.57|0
1621347600000|2021-05-18 14:20:00|285.22|282.82|283.83|281.43|285.22|282.82|283.42|281.02|0
1621347900000|2021-05-18 14:25:00|284.25|281.85|280.51|278.11|284.25|281.85|280.51|278.11|0
1621348200000|2021-05-18 14:30:00|280.37|277.97|280.71|278.31|280.92|278.52|280.09|277.69|0
1621348500000|2021-05-18 14:35:00|280.64|278.24|281.75|279.35|281.75|279.35|280.5|278.1|0
1621348800000|2021-05-18 14:40:00|281.61|279.21|281.74|279.34|281.88|279.48|279.25|276.85|0
1621349100000|2021-05-18 14:45:00|281.47|279.07|278.83|276.43|281.61|279.21|278.69|276.29|0
1621349400000|2021-05-18 14:50:00|278.69|276.29|279.87|277.47|280.08|277.68|278.01|275.61|0
1621349700000|2021-05-18 14:55:00|279.94|277.54|279.38|276.98|280.63|278.23|279.11|276.71|0
1621350000000|2021-05-18 15:00:00|279.45|277.05|279.38|276.98|280.49|278.09|278.83|276.43|0
1621350300000|2021-05-18 15:05:00|279.66|277.26|280.21|277.81|280.63|278.23|279.1|276.7|0
1621350600000|2021-05-18 15:10:00|280.35|277.95|280.07|277.67|280.35|277.95|278.96|276.56|0
1621350900000|2021-05-18 15:15:00|279.93|277.53|279.93|277.53|280.07|277.67|279.24|276.84|0
1621351200000|2021-05-18 15:20:00|280.07|277.67|279.79|277.39|280.62|278.22|279.24|276.84|0
1621351500000|2021-05-18 15:25:00|279.93|277.53|280.48|278.08|280.48|278.08|279.65|277.25|0
1621351800000|2021-05-18 15:30:00|280.34|277.94|282.56|280.16|282.91|280.51|280.06|277.66|0
1621352100000|2021-05-18 15:35:00|282.63|280.23|281.59|279.19|282.84|280.44|281.45|279.05|0
1621352400000|2021-05-18 15:40:00|281.31|278.91|282.84|280.44|284.09|281.69|281.31|278.91|0
1621352700000|2021-05-18 15:45:00|282.42|280.02|281.3|278.9|283.67|281.27|281.17|278.77|0
1621353000000|2021-05-18 15:50:00|281.58|279.18|283.11|280.71|283.53|281.13|281.44|279.04|0
1621353300000|2021-05-18 15:55:00|282.97|280.57|284.09|281.69|284.09|281.69|282.28|279.88|0
1621353600000|2021-05-18 16:00:00|283.95|281.55|283.39|280.99|284.79|282.39|283.11|280.71|0
1621353900000|2021-05-18 16:05:00|283.53|281.13|283.67|281.27|284.09|281.69|282.83|280.43|0
1621354200000|2021-05-18 16:10:00|283.74|281.34|282.55|280.15|283.95|281.55|282.41|280.01|0
1621354500000|2021-05-18 16:15:00|282.69|280.29|283.38|280.98|283.66|281.26|282.41|280.01|0
1621354800000|2021-05-18 16:20:00|283.24|280.84|281.71|279.31|283.66|281.26|281.71|279.31|0
1621355100000|2021-05-18 16:25:00|281.85|279.45|281.01|278.61|281.99|279.59|280.87|278.47|0
1621355400000|2021-05-18 16:30:00|281.15|278.75|280.87|278.47|281.71|279.31|280.6|278.2|0
1621355700000|2021-05-18 16:35:00|280.73|278.33|281.01|278.61|281.29|278.89|280.73|278.33|0
1621356000000|2021-05-18 16:40:00|280.87|278.47|280.87|278.47|281.01|278.61|280.59|278.19|0
1621356300000|2021-05-18 16:45:00|281.01|278.61|280.59|278.19|281.01|278.61|280.59|278.19|0
1621356600000|2021-05-18 16:50:00|280.73|278.33|280.87|278.47|281.14|278.74|280.73|278.33|0
1621356900000|2021-05-18 16:55:00|280.73|278.33|281.84|279.44|282.53|280.13|280.73|278.33|0
1621357200000|2021-05-18 17:00:00|281.7|279.3|281.7|279.3|281.98|279.58|281.28|278.88|0
1621357500000|2021-05-18 17:05:00|281.83|279.43|282.39|279.99|283.51|281.11|281.7|279.3|0
1621357800000|2021-05-18 17:10:00|282.53|280.13|282.39|279.99|282.81|280.41|281.97|279.57|0
1621358100000|2021-05-18 17:15:00|282.53|280.13|282.53|280.13|283.22|280.82|282.39|279.99|0
1621358400000|2021-05-18 17:20:00|282.39|279.99|281.69|279.29|282.53|280.13|281.27|278.87|0
1621358700000|2021-05-18 17:25:00|281.83|279.43|280.44|278.04|281.83|279.43|280.3|277.9|0
1621359000000|2021-05-18 17:30:00|280.3|277.9|280.71|278.31|281.41|279.01|280.16|277.76|0
1621359300000|2021-05-18 17:35:00|280.85|278.45|281.41|279.01|281.82|279.42|280.57|278.17|0
1621359600000|2021-05-18 17:40:00|281.27|278.87|281.89|279.49|282.38|279.98|281.13|278.73|0
1621359900000|2021-05-18 17:45:00|281.82|279.42|282.65|280.25|282.79|280.39|281.12|278.72|0
1621360200000|2021-05-18 17:50:00|282.79|280.39|282.93|280.53|283.07|280.67|282.17|279.77|0
1621360500000|2021-05-18 17:55:00|283.07|280.67|283.35|280.95|283.49|281.09|282.45|280.05|0
1621360800000|2021-05-18 18:00:00|283.49|281.09|284.18|281.78|284.74|282.34|283.07|280.67|0
1621361100000|2021-05-18 18:05:00|284.05|281.65|284.04|281.64|284.05|281.65|282.93|280.53|0
1621361400000|2021-05-18 18:10:00|284.18|281.78|283.2|280.8|284.46|282.06|283.2|280.8|0
1621361700000|2021-05-18 18:15:00|283.48|281.08|284.32|281.92|284.6|282.2|282.78|280.38|0
1621362000000|2021-05-18 18:20:00|284.39|281.99|286.42|284.02|286.98|284.58|283.76|281.36|0
1621362300000|2021-05-18 18:25:00|286.56|284.16|286.7|284.3|286.98|284.58|285.72|283.32|0
1621362600000|2021-05-18 18:30:00|286.56|284.16|289.81|287.41|289.81|287.41|286.21|283.81|0
1621362900000|2021-05-18 18:35:00|289.95|287.55|292.65|290.25|293.22|290.82|289.38|286.98|0
1621363200000|2021-05-18 18:40:00|292.79|290.39|294.8|292.4|295.94|293.54|291.8|289.4|0
1621363500000|2021-05-18 18:45:00|294.94|292.54|294.94|292.54|296.65|294.25|294.94|292.54|0
1621363800000|2021-05-18 18:50:00|295.08|292.68|293.52|291.12|295.37|292.97|293.24|290.84|0
1621364100000|2021-05-18 18:55:00|293.45|291.05|291.82|289.42|294.51|292.11|291.82|289.42|0
1621364400000|2021-05-18 19:00:00|292.11|289.71|291.05|288.65|292.81|290.41|291.05|288.65|0
1621364700000|2021-05-18 19:05:00|291.12|288.72|290.83|288.43|291.96|289.56|290.69|288.29|0
1621365000000|2021-05-18 19:10:00|290.69|288.29|292.46|290.06|293.09|290.69|290.27|287.87|0
1621365300000|2021-05-18 19:15:00|292.38|289.98|290.69|288.29|293.09|290.69|290.69|288.29|0
1621365600000|2021-05-18 19:20:00|290.83|288.43|290.83|288.43|291.39|288.99|290.27|287.87|0
1621365900000|2021-05-18 19:25:00|290.69|288.29|290.26|287.86|290.69|288.29|289.56|287.16|0
1621366200000|2021-05-18 19:30:00|290.2|287.8|289|286.6|290.83|288.43|288.72|286.32|0
1621366500000|2021-05-18 19:35:00|289.28|286.88|288.89|286.49|290.53|288.13|288.05|285.65|0
1621366800000|2021-05-18 19:40:00|288.75|286.35|288.46|286.06|289.31|286.91|287.34|284.94|0
1621367100000|2021-05-18 19:45:00|288.32|285.92|293.83|291.43|294.69|292.29|288.04|285.64|0
1621367400000|2021-05-18 19:50:00|295.26|292.86|301.43|299.03|301.86|299.46|294.3|291.9|0
1621367700000|2021-05-18 19:55:00|301|298.6|304.31|301.91|305.76|303.36|299.71|297.31|0
1621368000000|2021-05-18 20:00:00|304.74|302.34|305.1|302.7|306.26|303.86|304.6|302.2|0
1621368300000|2021-05-18 20:05:00|305.39|302.99|304.24|301.84|306.69|304.29|303.95|301.55|0
1621368600000|2021-05-18 20:10:00|303.81|301.41|305.75|303.35|305.75|303.35|303.81|301.41|0
1621368900000|2021-05-18 20:15:00|305.54|302.74|306.04|303.24|306.04|303.24|305.5|302.7|0
1621369200000|2021-05-18 20:20:00|305.88|303.08|306.27|303.47|306.38|303.58|305.88|303.08|0
1621369500000|2021-05-18 20:25:00|306.25|303.45|306.35|303.55|306.42|303.62|306.25|303.45|0
1621369800000|2021-05-18 20:30:00|306.33|303.53|308.55|305.75|308.98|306.18|305.94|303.14|0
1621370100000|2021-05-18 20:35:00|308.4|305.6|311.31|308.51|312.04|309.24|307.97|305.17|0
1621370400000|2021-05-18 20:40:00|311.16|308.36|310|307.2|311.6|308.8|309.71|306.91|0
1621370700000|2021-05-18 20:45:00|309.85|307.05|310.72|307.92|311.31|308.51|309.85|307.05|0
1621371000000|2021-05-18 20:50:00|310.87|308.07|310.87|308.07|311.45|308.65|309.99|307.19|0
1621371300000|2021-05-18 20:55:00|310.72|307.92|310.57|307.77|311.01|308.21|310.14|307.34|0
1621371600000|2021-05-18 21:00:00|310.75|307.95|310.51|307.71|310.75|307.95|310.46|307.66|0
1621371900000|2021-05-18 21:05:00|310.58|307.78|310.58|307.78|310.62|307.82|310.45|307.65|0
1621372200000|2021-05-18 21:10:00|310.64|307.84|310.59|307.79|310.64|307.84|310.41|307.61|0
1621372500000|2021-05-18 21:15:00|310.49|307.69|310.91|308.11|310.91|308.11|310.43|307.63|0
1621372800000|2021-05-18 21:20:00|310.68|307.88|310.78|307.98|310.91|308.11|310.57|307.77|0
1621373100000|2021-05-18 21:25:00|310.76|307.96|310.95|308.15|311.21|308.41|310.68|307.88|0
1621373400000|2021-05-18 21:30:00|311.08|308.28|311.08|308.28|311.44|308.64|311.01|308.21|0
1621373700000|2021-05-18 21:35:00|311.07|308.27|311.01|308.21|311.25|308.45|310.99|308.19|0
1621374000000|2021-05-18 21:40:00|310.99|308.19|310.95|308.15|311.03|308.23|310.86|308.06|0
1621374300000|2021-05-18 21:45:00|310.93|308.13|310.58|307.78|311.05|308.25|310.56|307.76|0
1621374600000|2021-05-18 21:50:00|310.46|307.66|310.55|307.75|310.58|307.78|310.4|307.6|0
1621374900000|2021-05-18 21:55:00|310.53|307.73|310.7|307.9|310.77|307.97|310.43|307.63|0
1621375200000|2021-05-18 22:00:00|310.84|308.04|308.88|306.08|310.84|308.04|308.88|306.08|0
1621375500000|2021-05-18 22:05:00|308.73|305.93|308.44|305.64|309.75|306.95|308.44|305.64|0
1621375800000|2021-05-18 22:10:00|308.29|305.49|309.16|306.36|309.31|306.51|308|305.2|0
1621376100000|2021-05-18 22:15:00|309.31|306.51|309.45|306.65|309.74|306.94|309.16|306.36|0
1621376400000|2021-05-18 22:20:00|309.31|306.51|309.16|306.36|310.03|307.23|308.87|306.07|0
1621376700000|2021-05-18 22:25:00|309.3|306.5|309.3|306.5|309.59|306.79|309.01|306.21|0
1621377000000|2021-05-18 22:30:00|309.16|306.36|308.28|305.48|309.16|306.36|308.14|305.34|0
1621377300000|2021-05-18 22:35:00|308.43|305.63|308.14|305.34|308.43|305.63|307.78|304.98|0
1621377600000|2021-05-18 22:40:00|307.99|305.19|307.7|304.9|308.28|305.48|307.56|304.76|0
1621377900000|2021-05-18 22:45:00|307.56|304.76|307.56|304.76|308.14|305.34|307.41|304.61|0
1621378200000|2021-05-18 22:50:00|307.63|304.83|307.99|305.19|308.28|305.48|307.55|304.75|0
1621378500000|2021-05-18 22:55:00|307.84|305.04|308.86|306.06|308.86|306.06|307.84|305.04|0
1621378800000|2021-05-18 23:00:00|308.71|305.91|307.84|305.04|308.86|306.06|307.84|305.04|0
1621379100000|2021-05-18 23:05:00|307.98|305.18|306.47|303.67|307.98|305.18|306.25|303.45|0
1621379400000|2021-05-18 23:10:00|306.39|303.59|306.53|303.73|306.68|303.88|305.96|303.16|0
1621379700000|2021-05-18 23:15:00|306.68|303.88|306.82|304.02|306.82|304.02|306.53|303.73|0
1621380000000|2021-05-18 23:20:00|306.68|303.88|306.24|303.44|306.82|304.02|306.24|303.44|0
1621380300000|2021-05-18 23:25:00|306.39|303.59|306.67|303.87|306.96|304.16|306.39|303.59|0
1621380600000|2021-05-18 23:30:00|306.82|304.02|307.68|304.88|307.68|304.88|306.82|304.02|0
1621380900000|2021-05-18 23:35:00|307.83|305.03|309.64|306.84|309.64|306.84|307.83|305.03|0
1621381200000|2021-05-18 23:40:00|309.28|306.48|310.15|307.35|310.3|307.5|308.7|305.9|0
1621381500000|2021-05-18 23:45:00|310.29|307.49|311.46|308.66|311.61|308.81|309.93|307.13|0
1621381800000|2021-05-18 23:50:00|311.61|308.81|311.31|308.51|312.04|309.24|311.24|308.44|0
1621382100000|2021-05-18 23:55:00|311.46|308.66|313.8|311|313.8|311|311.46|308.66|0
1621382400000|2021-05-19 00:00:00|313.21|310.41|314.9|312.1|314.97|312.17|312.62|309.82|0
1621382700000|2021-05-19 00:05:00|314.82|312.02|314.09|311.29|316.15|313.35|313.94|311.14|0
1621383000000|2021-05-19 00:10:00|313.94|311.14|312.7|309.9|314.02|311.22|312.33|309.53|0
1621383300000|2021-05-19 00:15:00|312.77|309.97|312.91|310.11|313.79|310.99|312.47|309.67|0
1621383600000|2021-05-19 00:20:00|312.77|309.97|311.3|308.5|313.57|310.77|310.72|307.92|0
1621383900000|2021-05-19 00:25:00|311.09|308.29|310.13|307.33|311.09|308.29|309.99|307.19|0
1621384200000|2021-05-19 00:30:00|309.7|306.9|310.13|307.33|310.28|307.48|308.97|306.17|0
1621384500000|2021-05-19 00:35:00|310.06|307.26|310.57|307.77|311.3|308.5|310.06|307.26|0
1621384800000|2021-05-19 00:40:00|310.42|307.62|309.69|306.89|310.57|307.77|309.4|306.6|0
1621385100000|2021-05-19 00:45:00|309.84|307.04|308.24|305.44|309.98|307.18|308.09|305.29|0
1621385400000|2021-05-19 00:50:00|308.17|305.37|308.67|305.87|308.67|305.87|307.8|305|0
1621385700000|2021-05-19 00:55:00|308.82|306.02|309.54|306.74|310.12|307.32|308.53|305.73|0
1621386000000|2021-05-19 01:00:00|309.25|306.45|307.51|304.71|310.85|308.05|307.51|304.71|0
1621386300000|2021-05-19 01:05:00|307.36|304.56|306.64|303.84|307.8|305|306.49|303.69|0
1621386600000|2021-05-19 01:10:00|306.78|303.98|307.5|304.7|307.51|304.71|306.78|303.98|0
1621386900000|2021-05-19 01:15:00|307.65|304.85|308.66|305.86|308.66|305.86|307.36|304.56|0
1621387200000|2021-05-19 01:20:00|308.52|305.72|310.41|307.61|311.28|308.48|308.23|305.43|0
1621387500000|2021-05-19 01:25:00|310.55|307.75|309.39|306.59|310.55|307.75|309.09|306.29|0
1621387800000|2021-05-19 01:30:00|309.68|306.88|309.82|307.02|309.97|307.17|308.8|306|0
1621388100000|2021-05-19 01:35:00|309.67|306.87|309.82|307.02|310.84|308.04|309.53|306.73|0
1621388400000|2021-05-19 01:40:00|309.96|307.16|310.4|307.6|310.84|308.04|309.82|307.02|0
1621388700000|2021-05-19 01:45:00|310.47|307.67|310.69|307.89|311.86|309.06|310.47|307.67|0
1621389000000|2021-05-19 01:50:00|310.54|307.74|311.56|308.76|311.86|309.06|310.54|307.74|0
1621389300000|2021-05-19 01:55:00|311.42|308.62|310.39|307.59|311.42|308.62|310.1|307.3|0
1621389600000|2021-05-19 02:00:00|310.54|307.74|312.73|309.93|312.87|310.07|310.39|307.59|0
1621389900000|2021-05-19 02:05:00|312.8|310|312.87|310.07|312.87|310.07|311.85|309.05|0
1621390200000|2021-05-19 02:10:00|312.73|309.93|313.75|310.95|313.97|311.17|312.73|309.93|0
1621390500000|2021-05-19 02:15:00|313.9|311.1|313.39|310.59|314.04|311.24|313.02|310.22|0
1621390800000|2021-05-19 02:20:00|313.46|310.66|312.72|309.92|314.34|311.54|312.58|309.78|0
1621391100000|2021-05-19 02:25:00|312.87|310.07|312.43|309.63|313.01|310.21|312.28|309.48|0
1621391400000|2021-05-19 02:30:00|312.28|309.48|312.43|309.63|313.16|310.36|311.99|309.19|0
1621391700000|2021-05-19 02:35:00|312.28|309.48|312.21|309.41|312.43|309.63|311.84|309.04|0
1621392000000|2021-05-19 02:40:00|312.42|309.62|311.98|309.18|313.01|310.21|311.98|309.18|0
1621392300000|2021-05-19 02:45:00|311.84|309.04|313.45|310.65|313.96|311.16|311.54|308.74|0
1621392600000|2021-05-19 02:50:00|313.59|310.79|316.39|313.59|316.98|314.18|313.3|310.5|0
1621392900000|2021-05-19 02:55:00|315.94|313.14|316.86|314.06|317.45|314.65|315.94|313.14|0
1621393200000|2021-05-19 03:00:00|317.6|314.8|316.71|313.91|317.6|314.8|316.27|313.47|0
1621393500000|2021-05-19 03:05:00|316.86|314.06|316.56|313.76|316.86|314.06|316.27|313.47|0
1621393800000|2021-05-19 03:10:00|316.41|313.61|317|314.2|317|314.2|316.27|313.47|0
1621394100000|2021-05-19 03:15:00|317.08|314.28|316.41|313.61|317.88|315.08|316.41|313.61|0
1621394400000|2021-05-19 03:20:00|316.26|313.46|315.53|312.73|316.63|313.83|314.65|311.85|0
1621394700000|2021-05-19 03:25:00|315.38|312.58|315.67|312.87|315.82|313.02|314.94|312.14|0
1621395000000|2021-05-19 03:30:00|315.38|312.58|314.5|311.7|315.53|312.73|314.5|311.7|0
1621395300000|2021-05-19 03:35:00|314.65|311.85|314.87|312.07|315.23|312.43|314.5|311.7|0
1621395600000|2021-05-19 03:40:00|314.79|311.99|315.37|312.57|315.52|312.72|314.64|311.84|0
1621395900000|2021-05-19 03:45:00|315.52|312.72|314.86|312.06|315.52|312.72|314.49|311.69|0
1621396200000|2021-05-19 03:50:00|314.93|312.13|314.49|311.69|315.08|312.28|314.49|311.69|0
1621396500000|2021-05-19 03:55:00|314.57|311.77|314.57|311.77|314.64|311.84|314.05|311.25|0
1621396800000|2021-05-19 04:00:00|314.49|311.69|313.9|311.1|314.93|312.13|313.61|310.81|0
1621397100000|2021-05-19 04:05:00|313.98|311.18|313.9|311.1|314.34|311.54|313.61|310.81|0
1621397400000|2021-05-19 04:10:00|313.76|310.96|313.9|311.1|314.05|311.25|313.75|310.95|0
1621397700000|2021-05-19 04:15:00|313.61|310.81|314.92|312.12|314.92|312.12|313.61|310.81|0
1621398000000|2021-05-19 04:20:00|315.07|312.27|314.92|312.12|315.22|312.42|314.63|311.83|0
1621398300000|2021-05-19 04:25:00|315.07|312.27|314.92|312.12|315.51|312.71|314.63|311.83|0
1621398600000|2021-05-19 04:30:00|314.77|311.97|315.06|312.26|315.36|312.56|314.63|311.83|0
1621398900000|2021-05-19 04:35:00|314.99|312.19|315.94|313.14|316.17|313.37|314.7|311.9|0
1621399200000|2021-05-19 04:40:00|316.02|313.22|317.56|314.76|317.85|315.05|315.94|313.14|0
1621399500000|2021-05-19 04:45:00|317.71|314.91|319.03|316.23|319.62|316.82|317.26|314.46|0
1621399800000|2021-05-19 04:50:00|318.88|316.08|318.73|315.93|319.92|317.12|318.37|315.57|0
1621400100000|2021-05-19 04:55:00|318.59|315.79|317.7|314.9|318.59|315.79|317.55|314.75|0
1621400400000|2021-05-19 05:00:00|317.85|315.05|317.4|314.6|318.14|315.34|317.26|314.46|0
1621400700000|2021-05-19 05:05:00|317.55|314.75|317.7|314.9|317.99|315.19|317.26|314.46|0
1621401000000|2021-05-19 05:10:00|317.77|314.97|318.73|315.93|319.17|316.37|317.4|314.6|0
1621401300000|2021-05-19 05:15:00|318.8|316|317.4|314.6|319.02|316.22|317.4|314.6|0
1621401600000|2021-05-19 05:20:00|317.25|314.45|316.81|314.01|317.25|314.45|316.51|313.71|0
1621401900000|2021-05-19 05:25:00|316.88|314.08|317.98|315.18|318.13|315.33|316.81|314.01|0
1621402200000|2021-05-19 05:30:00|318.06|315.26|317.69|314.89|318.28|315.48|316.95|314.15|0
1621402500000|2021-05-19 05:35:00|317.76|314.96|316.21|313.41|317.76|314.96|316.21|313.41|0
1621402800000|2021-05-19 05:40:00|316.29|313.49|316.07|313.27|316.95|314.15|315.77|312.97|0
1621403100000|2021-05-19 05:45:00|316.21|313.41|316.06|313.26|316.65|313.85|315.77|312.97|0
1621403400000|2021-05-19 05:50:00|316.21|313.41|316.36|313.56|316.65|313.85|316.06|313.26|0
1621403700000|2021-05-19 05:55:00|316.21|313.41|315.18|312.38|316.36|313.56|315.18|312.38|0
1621404000000|2021-05-19 06:00:00|315.03|312.23|314.89|312.09|315.62|312.82|314.59|311.79|0
1621404300000|2021-05-19 06:05:00|314.74|311.94|315.69|312.89|316.5|313.7|314.59|311.79|0
1621404600000|2021-05-19 06:10:00|315.62|312.82|316.2|313.4|316.64|313.84|315.62|312.82|0
1621404900000|2021-05-19 06:15:00|316.06|313.26|315.91|313.11|316.2|313.4|315.47|312.67|0
1621405200000|2021-05-19 06:20:00|315.61|312.81|315.25|312.45|315.91|313.11|314.73|311.93|0
1621405500000|2021-05-19 06:25:00|315.32|312.52|316.2|313.4|316.2|313.4|315.32|312.52|0
1621405800000|2021-05-19 06:30:00|316.27|313.47|316.34|313.54|316.49|313.69|315.69|312.89|0
1621406100000|2021-05-19 06:35:00|316.49|313.69|315.46|312.66|318.11|315.31|315.17|312.37|0
1621406400000|2021-05-19 06:40:00|315.17|312.37|313.12|310.32|315.46|312.66|312.61|309.81|0
1621406700000|2021-05-19 06:45:00|312.82|310.02|313.04|310.24|313.85|311.05|312.53|309.73|0
1621407000000|2021-05-19 06:50:00|313.11|310.31|313.55|310.75|313.7|310.9|313.11|310.31|0
1621407300000|2021-05-19 06:55:00|313.7|310.9|315.53|312.73|315.53|312.73|313.55|310.75|0
1621407600000|2021-05-19 07:00:00|315.6|312.8|318.03|315.23|318.25|315.45|314.72|311.92|0
1621407900000|2021-05-19 07:05:00|318.19|315.79|319.55|317.15|320.29|317.89|317.46|315.06|0
1621408200000|2021-05-19 07:10:00|319.85|317.45|318.66|316.26|320.29|317.89|318.08|315.68|0
1621408500000|2021-05-19 07:15:00|318.81|316.41|317.63|315.23|323.55|321.15|317.63|315.23|0
1621408800000|2021-05-19 07:20:00|317.93|315.53|318.81|316.41|320.66|318.26|317.78|315.38|0
1621409100000|2021-05-19 07:25:00|318.51|316.11|320.13|317.73|321.76|319.36|318.37|315.97|0
1621409400000|2021-05-19 07:30:00|320.58|318.18|320.43|318.03|321.91|319.51|319.84|317.44|0
1621409700000|2021-05-19 07:35:00|320.57|318.17|319.03|316.63|322.94|320.54|316.43|314.03|0
1621410000000|2021-05-19 07:40:00|318.88|316.48|318.36|315.96|320.36|317.96|317.84|315.44|0
1621410300000|2021-05-19 07:45:00|317.99|315.59|317.99|315.59|319.84|317.44|317.99|315.59|0
1621410600000|2021-05-19 07:50:00|318.13|315.73|320.95|318.55|321.03|318.63|317.47|315.07|0
1621410900000|2021-05-19 07:55:00|320.65|318.25|321.1|318.7|322.36|319.96|320.35|317.95|0
1621411200000|2021-05-19 08:00:00|320.65|318.25|320.8|318.4|322.88|320.48|320.65|318.25|0
1621411500000|2021-05-19 08:05:00|320.94|318.54|321.39|318.99|321.84|319.44|319.91|317.51|0
1621411800000|2021-05-19 08:10:00|321.47|319.07|323.47|321.07|323.62|321.22|320.5|318.1|0
1621412100000|2021-05-19 08:15:00|323.62|321.22|325.12|322.72|325.42|323.02|323.62|321.22|0
1621412400000|2021-05-19 08:20:00|325.27|322.87|325.19|322.79|326.02|323.62|324.52|322.12|0
1621412700000|2021-05-19 08:25:00|324.97|322.57|327.96|325.56|328.34|325.94|324.82|322.42|0
1621413000000|2021-05-19 08:30:00|327.66|325.26|327.36|324.96|328.26|325.86|326.76|324.36|0
1621413300000|2021-05-19 08:35:00|327.51|325.11|326.61|324.21|327.96|325.56|326.46|324.06|0
1621413600000|2021-05-19 08:40:00|326.76|324.36|327.96|325.56|328.26|325.86|326.31|323.91|0
1621413900000|2021-05-19 08:45:00|327.81|325.41|328.85|326.45|329.91|327.51|327.66|325.26|0
1621414200000|2021-05-19 08:50:00|328.78|326.38|328.4|326|329.68|327.28|328.4|326|0
1621414500000|2021-05-19 08:55:00|328.55|326.15|327.65|325.25|328.7|326.3|327.2|324.8|0
1621414800000|2021-05-19 09:00:00|327.58|325.18|324.81|322.41|327.95|325.55|324.52|322.12|0
1621415100000|2021-05-19 09:05:00|324.96|322.56|324.81|322.41|324.96|322.56|323.92|321.52|0
1621415400000|2021-05-19 09:10:00|324.96|322.56|323.92|321.52|324.96|322.56|323.92|321.52|0
1621415700000|2021-05-19 09:15:00|323.85|321.45|321.99|319.59|324.21|321.81|321.69|319.29|0
1621416000000|2021-05-19 09:20:00|322.14|319.74|322.58|320.18|322.58|320.18|321.1|318.7|0
1621416300000|2021-05-19 09:25:00|322.43|320.03|320.31|317.91|322.58|320.18|319.04|316.64|0
1621416600000|2021-05-19 09:30:00|320.6|318.2|320.98|318.58|321.35|318.95|319.71|317.31|0
1621416900000|2021-05-19 09:35:00|321.05|318.65|320.61|318.21|322.25|319.85|320.32|317.92|0
1621417200000|2021-05-19 09:40:00|320.32|317.92|322.4|320|322.4|320|320.02|317.62|0
1621417500000|2021-05-19 09:45:00|322.48|320.08|324.27|321.87|325.69|323.29|322.1|319.7|0
1621417800000|2021-05-19 09:50:00|324.34|321.94|326.28|323.88|326.28|323.88|324.19|321.79|0
1621418100000|2021-05-19 09:55:00|326.58|324.18|328.09|325.69|328.69|326.29|326.43|324.03|0
1621418400000|2021-05-19 10:00:00|327.94|325.54|328.23|325.83|329.59|327.19|327.64|325.24|0
1621418700000|2021-05-19 10:05:00|328.08|325.68|328.98|326.58|329.21|326.81|327.63|325.23|0
1621419000000|2021-05-19 10:10:00|328.83|326.43|328.98|326.58|329.59|327.19|327.93|325.53|0
1621419300000|2021-05-19 10:15:00|328.38|325.98|327.02|324.62|329.13|326.73|326.73|324.33|0
1621419600000|2021-05-19 10:20:00|326.87|324.47|326.87|324.47|327.62|325.22|326.87|324.47|0
1621419900000|2021-05-19 10:25:00|327.02|324.62|326.27|323.87|327.47|325.07|325.97|323.57|0
1621420200000|2021-05-19 10:30:00|326.35|323.95|327.62|325.22|328.07|325.67|326.27|323.87|0
1621420500000|2021-05-19 10:35:00|327.77|325.37|326.42|324.02|327.85|325.45|326.12|323.72|0
1621420800000|2021-05-19 10:40:00|326.12|323.72|325.97|323.57|326.8|324.4|325.67|323.27|0
1621421100000|2021-05-19 10:45:00|326.27|323.87|326.41|324.01|326.87|324.47|325.67|323.27|0
1621421400000|2021-05-19 10:50:00|326.26|323.86|325.51|323.11|326.56|324.16|325.22|322.82|0
1621421700000|2021-05-19 10:55:00|325.66|323.26|326.26|323.86|326.86|324.46|325.51|323.11|0
1621422000000|2021-05-19 11:00:00|326.56|324.16|327.76|325.36|327.76|325.36|326.26|323.86|0
1621422300000|2021-05-19 11:05:00|327.69|325.29|329.57|327.17|330.02|327.62|327.31|324.91|0
1621422600000|2021-05-19 11:10:00|329.72|327.32|328.66|326.26|330.32|327.92|328.66|326.26|0
1621422900000|2021-05-19 11:15:00|328.51|326.11|332.29|329.89|332.29|329.89|328.51|326.11|0
1621423200000|2021-05-19 11:20:00|332.06|329.66|331.8|329.4|332.44|330.04|329.43|327.03|0
1621423500000|2021-05-19 11:25:00|331.49|329.09|331.64|329.24|333.09|330.69|330.89|328.49|0
1621423800000|2021-05-19 11:30:00|331.95|329.55|334.37|331.97|334.53|332.13|331.95|329.55|0
1621424100000|2021-05-19 11:35:00|334.53|332.13|332.85|330.45|334.53|332.13|332.85|330.45|0
1621424400000|2021-05-19 11:40:00|332.93|330.53|333.76|331.36|334.52|332.12|332.93|330.53|0
1621424700000|2021-05-19 11:45:00|333.91|331.51|331.33|328.93|334.07|331.67|331.33|328.93|0
1621425000000|2021-05-19 11:50:00|331.48|329.08|332.7|330.3|333|330.6|330.73|328.33|0
1621425300000|2021-05-19 11:55:00|332.54|330.14|332.92|330.52|333.91|331.51|332.09|329.69|0
1621425600000|2021-05-19 12:00:00|333|330.6|330.87|328.47|333.15|330.75|330.72|328.32|0
1621425900000|2021-05-19 12:05:00|330.95|328.55|328.91|326.51|331.03|328.63|328.76|326.36|0
1621426200000|2021-05-19 12:10:00|328.99|326.59|329.96|327.56|330.87|328.47|328.99|326.59|0
1621426500000|2021-05-19 12:15:00|329.81|327.41|330.26|327.86|330.72|328.32|329.51|327.11|0
1621426800000|2021-05-19 12:20:00|330.19|327.79|331.47|329.07|331.47|329.07|329.51|327.11|0
1621427100000|2021-05-19 12:25:00|331.17|328.77|331.62|329.22|332.08|329.68|331.17|328.77|0
1621427400000|2021-05-19 12:30:00|331.93|329.53|335.54|333.14|335.69|333.29|331.47|329.07|0
1621427700000|2021-05-19 12:35:00|335.24|332.84|334.93|332.53|335.85|333.45|334.02|331.62|0
1621428000000|2021-05-19 12:40:00|334.63|332.23|335.62|333.22|335.84|333.44|333.87|331.47|0
1621428300000|2021-05-19 12:45:00|335.54|333.14|335.99|333.59|336.3|333.9|334.78|332.38|0
1621428600000|2021-05-19 12:50:00|336.14|333.74|337.82|335.42|337.82|335.42|335.84|333.44|0
1621428900000|2021-05-19 12:55:00|337.97|335.57|340.27|337.87|341.96|339.56|337.82|335.42|0
1621429200000|2021-05-19 13:00:00|340.42|338.02|340.92|338.52|343.59|341.19|338.71|336.31|0
1621429500000|2021-05-19 13:05:00|340.77|338.37|340.61|338.21|340.77|338.37|338.78|336.38|0
1621429800000|2021-05-19 13:10:00|340.76|338.36|341.68|339.28|342.45|340.05|340.46|338.06|0
1621430100000|2021-05-19 13:15:00|341.37|338.97|340|337.6|342.29|339.89|339.39|336.99|0
1621430400000|2021-05-19 13:20:00|340.15|337.75|338.47|336.07|340.15|337.75|338.17|335.77|0
1621430700000|2021-05-19 13:25:00|338.77|336.37|340.15|337.75|340.15|337.75|338.47|336.07|0
1621431000000|2021-05-19 13:30:00|339.99|337.59|335.89|333.49|342.9|340.5|335.89|333.49|0
1621431300000|2021-05-19 13:35:00|336.04|333.64|344.39|341.99|344.85|342.45|335.73|333.33|0
1621431600000|2021-05-19 13:40:00|344.69|342.29|339.1|336.7|350.16|347.76|338.65|336.25|0
1621431900000|2021-05-19 13:45:00|338.95|336.55|343.21|340.81|344.28|341.88|338.8|336.4|0
1621432200000|2021-05-19 13:50:00|343.36|340.96|340.46|338.06|343.67|341.27|339.86|337.46|0
1621432500000|2021-05-19 13:55:00|341.53|339.13|341.22|338.82|343.21|340.81|338.04|335.64|0
1621432800000|2021-05-19 14:00:00|341.68|339.28|348.83|346.43|348.83|346.43|339.4|337|0
1621433100000|2021-05-19 14:05:00|348.99|346.59|349.75|347.35|349.91|347.51|347.29|344.89|0
1621433400000|2021-05-19 14:10:00|349.91|347.51|348.67|346.27|351.61|349.21|348.06|345.66|0
1621433700000|2021-05-19 14:15:00|348.98|346.58|346.06|343.66|352.07|349.67|345.6|343.2|0
1621434000000|2021-05-19 14:20:00|346.22|343.82|348.98|346.58|349.13|346.73|346.22|343.82|0
1621434300000|2021-05-19 14:25:00|348.67|346.27|339.72|337.32|349.75|347.35|339.72|337.32|0
1621434600000|2021-05-19 14:30:00|340.33|337.93|342.01|339.61|343.39|340.99|339.57|337.17|0
1621434900000|2021-05-19 14:35:00|342.16|339.76|347.09|344.69|347.09|344.69|339.72|337.32|0
1621435200000|2021-05-19 14:40:00|347.39|344.99|343.85|341.45|349.41|347.01|343.69|341.29|0
1621435500000|2021-05-19 14:45:00|343.69|341.29|342.77|340.37|344.77|342.37|341.24|338.84|0
1621435800000|2021-05-19 14:50:00|342.93|340.53|337.16|334.76|343.23|340.83|337|334.6|0
1621436100000|2021-05-19 14:55:00|336.78|334.38|338.22|335.82|339.14|336.74|336.39|333.99|0
1621436400000|2021-05-19 15:00:00|338.15|335.75|341.54|339.14|342|339.6|337.88|335.48|0
1621436700000|2021-05-19 15:05:00|341.7|339.3|333.62|331.22|341.7|339.3|333.32|330.92|0
1621437000000|2021-05-19 15:10:00|333.47|331.07|333.16|330.76|334.53|332.13|332.26|329.86|0
1621437300000|2021-05-19 15:15:00|333.01|330.61|335.44|333.04|335.44|333.04|331.95|329.55|0
1621437600000|2021-05-19 15:20:00|335.13|332.73|330.14|327.74|335.52|333.12|329.84|327.44|0
1621437900000|2021-05-19 15:25:00|330.44|328.04|330|327.6|331.95|329.55|329.1|326.7|0
1621438200000|2021-05-19 15:30:00|330.15|327.75|332.88|330.48|332.88|330.48|329.7|327.3|0
1621438500000|2021-05-19 15:35:00|332.65|330.25|333.01|330.61|334.38|331.98|332.12|329.72|0
1621438800000|2021-05-19 15:40:00|333.17|330.77|333.77|331.37|335.98|333.58|332.86|330.46|0
1621439100000|2021-05-19 15:45:00|333.92|331.52|333.16|330.76|335.29|332.89|332.71|330.31|0
1621439400000|2021-05-19 15:50:00|332.86|330.46|333.31|330.91|334.37|331.97|331.95|329.55|0
1621439700000|2021-05-19 15:55:00|333.46|331.06|329.68|327.28|333.46|331.06|328.78|326.38|0
1621440000000|2021-05-19 16:00:00|329.38|326.98|329.83|327.43|331.49|329.09|329.38|326.98|0
1621440300000|2021-05-19 16:05:00|329.08|326.68|328.48|326.08|330.06|327.66|327.57|325.17|0
1621440600000|2021-05-19 16:10:00|328.63|326.23|327.12|324.72|328.63|326.23|326.82|324.42|0
1621440900000|2021-05-19 16:15:00|327.27|324.87|325.03|322.63|327.42|325.02|324.73|322.33|0
1621441200000|2021-05-19 16:20:00|325.18|322.78|323.83|321.43|326.37|323.97|323.53|321.13|0
1621441500000|2021-05-19 16:25:00|323.98|321.58|325.94|323.54|326.4|324|323.68|321.28|0
1621441800000|2021-05-19 16:30:00|325.64|323.24|325.79|323.39|326.39|323.99|324.9|322.5|0
1621442100000|2021-05-19 16:35:00|325.64|323.24|325.04|322.64|326.84|324.44|324.45|322.05|0
1621442400000|2021-05-19 16:40:00|325.19|322.79|325.64|323.24|325.94|323.54|323.11|320.71|0
1621442700000|2021-05-19 16:45:00|325.19|322.79|325.34|322.94|326.38|323.98|324.3|321.9|0
1621443000000|2021-05-19 16:50:00|325.19|322.79|324.29|321.89|326.08|323.68|323.7|321.3|0
1621443300000|2021-05-19 16:55:00|324.14|321.74|324.89|322.49|325.04|322.64|323.25|320.85|0
1621443600000|2021-05-19 17:00:00|324.59|322.19|323.47|321.07|324.59|322.19|321.91|319.51|0
1621443900000|2021-05-19 17:05:00|323.33|320.93|319.01|316.61|323.77|321.37|315.58|313.18|0
1621444200000|2021-05-19 17:10:00|318.86|316.46|317.53|315.13|318.86|316.46|316.49|314.09|0
1621444500000|2021-05-19 17:15:00|317.23|314.83|317.82|315.42|318.74|316.34|316.64|314.24|0
1621444800000|2021-05-19 17:20:00|317.97|315.57|320.18|317.78|320.18|317.78|317.52|315.12|0
1621445100000|2021-05-19 17:25:00|320.33|317.93|320.53|318.13|322.45|320.05|319.59|317.19|0
1621445400000|2021-05-19 17:30:00|320.68|318.28|323.64|321.24|323.79|321.39|320.61|318.21|0
1621445700000|2021-05-19 17:35:00|323.79|321.39|323.49|321.09|326.17|323.77|323.19|320.79|0
1621446000000|2021-05-19 17:40:00|323.34|320.94|324.53|322.13|324.98|322.58|323.34|320.94|0
1621446300000|2021-05-19 17:45:00|324.38|321.98|322.74|320.34|324.83|322.43|322.59|320.19|0
1621446600000|2021-05-19 17:50:00|322.59|320.19|320.96|318.56|323.34|320.94|320.82|318.42|0
1621446900000|2021-05-19 17:55:00|321.26|318.86|323.48|321.08|323.48|321.08|320.52|318.12|0
1621447200000|2021-05-19 18:00:00|323.33|320.93|328.86|326.46|329.16|326.76|319.78|317.38|0
1621447500000|2021-05-19 18:05:00|328.63|326.23|330.1|327.7|333.08|330.68|328.11|325.71|0
1621447800000|2021-05-19 18:10:00|330.4|328|331.75|329.35|334.01|331.61|329.5|327.1|0
1621448100000|2021-05-19 18:15:00|331.6|329.2|332.58|330.18|335.67|333.27|331.6|329.2|0
1621448400000|2021-05-19 18:20:00|332.35|329.95|320.69|318.29|332.35|329.95|318.99|316.59|0
1621448700000|2021-05-19 18:25:00|318.56|316.16|320.36|317.96|321.98|319.58|318.12|315.72|0
1621449000000|2021-05-19 18:30:00|320.21|317.81|322.7|320.3|322.7|320.3|317.2|314.8|0
1621449300000|2021-05-19 18:35:00|321.96|319.56|327.33|324.93|327.78|325.38|320.92|318.52|0
1621449600000|2021-05-19 18:40:00|327.63|325.23|331.13|328.73|331.73|329.33|325.14|322.74|0
1621449900000|2021-05-19 18:45:00|330.61|328.21|332.03|329.63|333.98|331.58|330.61|328.21|0
1621450200000|2021-05-19 18:50:00|332.18|329.78|332.17|329.77|333.53|331.13|331.43|329.03|0
1621450500000|2021-05-19 18:55:00|331.27|328.87|332.62|330.22|333.68|331.28|327.98|325.58|0
1621450800000|2021-05-19 19:00:00|332.77|330.37|333.67|331.27|336.09|333.69|332.62|330.22|0
1621451100000|2021-05-19 19:05:00|333.22|330.82|329.47|327.07|333.83|331.43|328.88|326.48|0
1621451400000|2021-05-19 19:10:00|329.77|327.37|326.93|324.53|329.92|327.52|324.84|322.44|0
1621451700000|2021-05-19 19:15:00|327.23|324.83|326.18|323.78|327.23|324.83|325.14|322.74|0
1621452000000|2021-05-19 19:20:00|326.03|323.63|322.91|320.51|327.97|325.57|321.43|319.03|0
1621452300000|2021-05-19 19:25:00|322.32|319.92|318.84|316.44|325.42|323.02|317.21|314.81|0
1621452600000|2021-05-19 19:30:00|318.69|316.29|324.95|322.55|325.69|323.29|318.54|316.14|0
1621452900000|2021-05-19 19:35:00|324.51|322.11|323.91|321.51|325.99|323.59|323.62|321.22|0
1621453200000|2021-05-19 19:40:00|324.21|321.81|325.1|322.7|325.69|323.29|323.61|321.21|0
1621453500000|2021-05-19 19:45:00|325.54|323.14|326.88|324.48|328.53|326.13|324.35|321.95|0
1621453800000|2021-05-19 19:50:00|326.58|324.18|319.18|316.78|326.58|324.18|319.18|316.78|0
1621454100000|2021-05-19 19:55:00|319.77|317.37|312.65|310.25|319.92|317.52|312.36|309.96|0
1621454400000|2021-05-19 20:00:00|312.36|309.96|313.16|310.76|314.44|312.04|310.5|308.1|0
1621454700000|2021-05-19 20:05:00|313.01|310.61|314.03|311.63|314.18|311.78|312.42|310.02|0
1621455000000|2021-05-19 20:10:00|314.62|312.22|314.7|312.3|315.65|313.25|314.47|312.07|0
1621455300000|2021-05-19 20:15:00|315.19|312.39|314.91|312.11|315.21|312.41|314.91|312.11|0
1621455600000|2021-05-19 20:20:00|314.78|311.98|314.76|311.96|314.93|312.13|314.73|311.93|0
1621455900000|2021-05-19 20:25:00|314.78|311.98|314.93|312.13|314.93|312.13|314.78|311.98|0
1621456200000|2021-05-19 20:30:00|315.04|312.24|315.77|312.97|316.07|313.27|314.89|312.09|0
1621456500000|2021-05-19 20:35:00|315.62|312.82|316.06|313.26|316.06|313.26|314.59|311.79|0
1621456800000|2021-05-19 20:40:00|315.92|313.12|315.18|312.38|316.65|313.85|315.03|312.23|0
1621457100000|2021-05-19 20:45:00|315.03|312.23|314.88|312.08|315.62|312.82|314.88|312.08|0
1621457400000|2021-05-19 20:50:00|315.03|312.23|314.88|312.08|315.77|312.97|314.59|311.79|0
1621457700000|2021-05-19 20:55:00|314.74|311.94|314.59|311.79|315.32|312.52|314.59|311.79|0
1621458000000|2021-05-19 21:00:00|314.65|311.85|314.52|311.72|314.67|311.87|314.46|311.66|0
1621458300000|2021-05-19 21:05:00|314.54|311.74|314.6|311.8|314.64|311.84|314.54|311.74|0
1621458600000|2021-05-19 21:10:00|314.52|311.72|314.52|311.72|314.6|311.8|314.48|311.68|0
1621458900000|2021-05-19 21:15:00|314.37|311.57|314.34|311.54|314.52|311.72|314.32|311.52|0
1621459200000|2021-05-19 21:20:00|314.47|311.67|314.66|311.86|314.7|311.9|314.41|311.61|0
1621459500000|2021-05-19 21:25:00|314.47|311.67|314.62|311.82|314.68|311.88|314.47|311.67|0
1621459800000|2021-05-19 21:30:00|314.55|311.75|314.4|311.6|314.55|311.75|314.4|311.6|0
1621460100000|2021-05-19 21:35:00|314.44|311.64|314.36|311.56|314.47|311.67|314.36|311.56|0
1621460400000|2021-05-19 21:40:00|314.4|311.6|314.27|311.47|314.4|311.6|314.14|311.34|0
1621460700000|2021-05-19 21:45:00|314.25|311.45|314.14|311.34|314.49|311.69|314.1|311.3|0
1621461000000|2021-05-19 21:50:00|314.16|311.36|314.16|311.36|314.16|311.36|314.16|311.36|0
1621461300000|2021-05-19 21:55:00|314.12|311.32|314.07|311.27|314.37|311.57|313.99|311.19|0
1621461600000|2021-05-19 22:00:00|315.01|312.21|314.34|311.54|315.01|312.21|313.75|310.95|0
1621461900000|2021-05-19 22:05:00|314.49|311.69|315.22|312.42|316.84|314.04|314.49|311.69|0
1621462200000|2021-05-19 22:10:00|315.07|312.27|315.81|313.01|316.4|313.6|314.93|312.13|0
1621462500000|2021-05-19 22:15:00|315.95|313.15|315.95|313.15|316.33|313.53|315.95|313.15|0
1621462800000|2021-05-19 22:20:00|315.81|313.01|316.39|313.59|316.39|313.59|315.07|312.27|0
1621463100000|2021-05-19 22:25:00|316.25|313.45|316.54|313.74|316.69|313.89|316.1|313.3|0
1621463400000|2021-05-19 22:30:00|316.39|313.59|316.1|313.3|316.47|313.67|315.8|313|0
1621463700000|2021-05-19 22:35:00|316.09|313.29|316.09|313.29|316.61|313.81|316.09|313.29|0
1621464000000|2021-05-19 22:40:00|316.17|313.37|316.39|313.59|316.68|313.88|315.94|313.14|0
1621464300000|2021-05-19 22:45:00|316.53|313.73|317.42|314.62|317.71|314.91|316.53|313.73|0
1621464600000|2021-05-19 22:50:00|317.57|314.77|318.9|316.1|319.04|316.24|317.57|314.77|0
1621464900000|2021-05-19 22:55:00|318.75|315.95|319.04|316.24|319.19|316.39|318.01|315.21|0
1621465200000|2021-05-19 23:00:00|319.19|316.39|318.74|315.94|319.19|316.39|318.45|315.65|0
1621465500000|2021-05-19 23:05:00|318.89|316.09|318.3|315.5|318.89|316.09|318|315.2|0
1621465800000|2021-05-19 23:10:00|318.45|315.65|319.04|316.24|319.19|316.39|318.45|315.65|0
1621466100000|2021-05-19 23:15:00|319.19|316.39|318|315.2|319.19|316.39|318|315.2|0
1621466400000|2021-05-19 23:20:00|317.7|314.9|319.03|316.23|319.18|316.38|317.7|314.9|0
1621466700000|2021-05-19 23:25:00|319.18|316.38|319.03|316.23|319.18|316.38|318.74|315.94|0
1621467000000|2021-05-19 23:30:00|318.88|316.08|319.03|316.23|319.48|316.68|318.29|315.49|0
1621467300000|2021-05-19 23:35:00|318.88|316.08|319.33|316.53|319.47|316.67|318.88|316.08|0
1621467600000|2021-05-19 23:40:00|319.32|316.52|319.47|316.67|319.47|316.67|319.32|316.52|0
1621467900000|2021-05-19 23:45:00|319.32|316.52|318.58|315.78|319.47|316.67|318.58|315.78|0
1621468200000|2021-05-19 23:50:00|318.88|316.08|319.17|316.37|319.47|316.67|318.43|315.63|0
1621468500000|2021-05-19 23:55:00|319.02|316.22|318.73|315.93|319.17|316.37|318.28|315.48|0
1621468800000|2021-05-20 00:00:00|319.17|316.37|318.72|315.92|319.47|316.67|318.28|315.48|0
1621469100000|2021-05-20 00:05:00|318.43|315.63|316.36|313.56|318.5|315.7|315.91|313.11|0
1621469400000|2021-05-20 00:10:00|316.65|313.85|316.5|313.7|317.39|314.59|316.21|313.41|0
1621469700000|2021-05-20 00:15:00|316.35|313.55|314.29|311.49|316.65|313.85|314|311.2|0
1621470000000|2021-05-20 00:20:00|314.15|311.35|315.03|312.23|315.03|312.23|313.85|311.05|0
1621470300000|2021-05-20 00:25:00|314.88|312.08|313.85|311.05|315.03|312.23|313.7|310.9|0
1621470600000|2021-05-20 00:30:00|313.7|310.9|312.24|309.44|313.78|310.98|312.24|309.44|0
1621470900000|2021-05-20 00:35:00|312.09|309.29|312.09|309.29|312.38|309.58|311.51|308.71|0
1621471200000|2021-05-20 00:40:00|312.23|309.43|312.53|309.73|312.53|309.73|312.09|309.29|0
1621471500000|2021-05-20 00:45:00|312.38|309.58|313.99|311.19|313.99|311.19|311.94|309.14|0
1621471800000|2021-05-20 00:50:00|313.84|311.04|313.69|310.89|314.58|311.78|313.55|310.75|0
1621472100000|2021-05-20 00:55:00|313.77|310.97|314.13|311.33|314.72|311.92|313.69|310.89|0
1621472400000|2021-05-20 01:00:00|313.55|310.75|314.13|311.33|314.28|311.48|313.1|310.3|0
1621472700000|2021-05-20 01:05:00|313.98|311.18|315.75|312.95|316.19|313.39|313.4|310.6|0
1621473000000|2021-05-20 01:10:00|315.89|313.09|316.92|314.12|317.22|314.42|315.53|312.73|0
1621473300000|2021-05-20 01:15:00|316.78|313.98|318.4|315.6|318.85|316.05|316.78|313.98|0
1621473600000|2021-05-20 01:20:00|318.25|315.45|317.36|314.56|318.85|316.05|317.22|314.42|0
1621473900000|2021-05-20 01:25:00|317.51|314.71|317.66|314.86|318.1|315.3|317.36|314.56|0
1621474200000|2021-05-20 01:30:00|317.81|315.01|317.36|314.56|319.29|316.49|317.06|314.26|0
1621474500000|2021-05-20 01:35:00|317.21|314.41|315.29|312.49|317.36|314.56|315.15|312.35|0
1621474800000|2021-05-20 01:40:00|315.59|312.79|315.59|312.79|315.88|313.08|315.15|312.35|0
1621475100000|2021-05-20 01:45:00|315.44|312.64|314.26|311.46|315.73|312.93|314.11|311.31|0
1621475400000|2021-05-20 01:50:00|314.11|311.31|313.97|311.17|314.85|312.05|313.82|311.02|0
1621475700000|2021-05-20 01:55:00|313.82|311.02|314.4|311.6|314.7|311.9|313.09|310.29|0
1621476000000|2021-05-20 02:00:00|314.26|311.46|313.75|310.95|314.85|312.05|313.67|310.87|0
1621476300000|2021-05-20 02:05:00|313.67|310.87|314.55|311.75|314.7|311.9|313.08|310.28|0
1621476600000|2021-05-20 02:10:00|314.4|311.6|315.43|312.63|315.43|312.63|313.96|311.16|0
1621476900000|2021-05-20 02:15:00|315.28|312.48|315.28|312.48|315.57|312.77|314.55|311.75|0
1621477200000|2021-05-20 02:20:00|315.43|312.63|314.25|311.45|315.57|312.77|314.25|311.45|0
1621477500000|2021-05-20 02:25:00|314.4|311.6|316.31|313.51|316.46|313.66|314.25|311.45|0
1621477800000|2021-05-20 02:30:00|316.46|313.66|315.86|313.06|316.6|313.8|315.42|312.62|0
1621478100000|2021-05-20 02:35:00|315.72|312.92|315.2|312.4|316.16|313.36|314.98|312.18|0
1621478400000|2021-05-20 02:40:00|315.27|312.47|314.54|311.74|315.86|313.06|314.39|311.59|0
1621478700000|2021-05-20 02:45:00|314.68|311.88|314.24|311.44|314.68|311.88|313.95|311.15|0
1621479000000|2021-05-20 02:50:00|314.09|311.29|315.27|312.47|315.27|312.47|314.09|311.29|0
1621479300000|2021-05-20 02:55:00|315.12|312.32|316.37|313.57|316.44|313.64|314.31|311.51|0
1621479600000|2021-05-20 03:00:00|316.3|313.5|316.15|313.35|317.11|314.31|315.56|312.76|0
1621479900000|2021-05-20 03:05:00|316|313.2|315.7|312.9|316.15|313.35|315.41|312.61|0
1621480200000|2021-05-20 03:10:00|315.63|312.83|314.97|312.17|315.85|313.05|314.82|312.02|0
1621480500000|2021-05-20 03:15:00|314.82|312.02|314.75|311.95|314.97|312.17|314.38|311.58|0
1621480800000|2021-05-20 03:20:00|314.82|312.02|313.79|310.99|314.96|312.16|313.49|310.69|0
1621481100000|2021-05-20 03:25:00|313.64|310.84|313.64|310.84|314.23|311.43|313.49|310.69|0
1621481400000|2021-05-20 03:30:00|313.49|310.69|312.9|310.1|314.23|311.43|312.76|309.96|0
1621481700000|2021-05-20 03:35:00|313.05|310.25|313.34|310.54|313.64|310.84|312.83|310.03|0
1621482000000|2021-05-20 03:40:00|313.2|310.4|313.19|310.39|313.49|310.69|312.9|310.1|0
1621482300000|2021-05-20 03:45:00|313.05|310.25|313.93|311.13|313.93|311.13|313.05|310.25|0
1621482600000|2021-05-20 03:50:00|314.07|311.27|313.78|310.98|314.37|311.57|313.78|310.98|0
1621482900000|2021-05-20 03:55:00|313.92|311.12|314|311.2|314.22|311.42|313.48|310.68|0
1621483200000|2021-05-20 04:00:00|314.07|311.27|314.07|311.27|314.21|311.41|313.63|310.83|0
1621483500000|2021-05-20 04:05:00|314.21|311.41|313.77|310.97|314.51|311.71|313.63|310.83|0
1621483800000|2021-05-20 04:10:00|313.63|310.83|313.11|310.31|313.63|310.83|312.89|310.09|0
1621484100000|2021-05-20 04:15:00|313.04|310.24|313.04|310.24|313.33|310.53|312.74|309.94|0
1621484400000|2021-05-20 04:20:00|312.89|310.09|312.01|309.21|312.89|310.09|312.01|309.21|0
1621484700000|2021-05-20 04:25:00|311.94|309.14|311.72|308.92|312.16|309.36|311.42|308.62|0
1621485000000|2021-05-20 04:30:00|311.57|308.77|311.42|308.62|311.72|308.92|311.28|308.48|0
1621485300000|2021-05-20 04:35:00|311.57|308.77|311.27|308.47|311.57|308.77|311.27|308.47|0
1621485600000|2021-05-20 04:40:00|311.42|308.62|311.56|308.76|311.86|309.06|311.27|308.47|0
1621485900000|2021-05-20 04:45:00|311.71|308.91|311.27|308.47|312.15|309.35|311.12|308.32|0
1621486200000|2021-05-20 04:50:00|311.42|308.62|311.12|308.32|311.42|308.62|311.12|308.32|0
1621486500000|2021-05-20 04:55:00|311.27|308.47|311.12|308.32|311.56|308.76|310.97|308.17|0
1621486800000|2021-05-20 05:00:00|311.27|308.47|311.56|308.76|311.85|309.05|310.83|308.03|0
1621487100000|2021-05-20 05:05:00|311.7|308.9|311.85|309.05|312|309.2|311.7|308.9|0
1621487400000|2021-05-20 05:10:00|311.7|308.9|312.72|309.92|313.02|310.22|311.7|308.9|0
1621487700000|2021-05-20 05:15:00|312.87|310.07|312.87|310.07|313.16|310.36|312.72|309.92|0
1621488000000|2021-05-20 05:20:00|312.72|309.92|312.43|309.63|312.87|310.07|312.28|309.48|0
1621488300000|2021-05-20 05:25:00|312.28|309.48|312.45|309.65|312.74|309.94|311.99|309.19|0
1621488600000|2021-05-20 05:30:00|312.52|309.72|312.45|309.65|312.59|309.79|312.01|309.21|0
1621488900000|2021-05-20 05:35:00|312.3|309.5|312.88|310.08|312.88|310.08|312.3|309.5|0
1621489200000|2021-05-20 05:40:00|313.03|310.23|312.73|309.93|313.32|310.52|312.73|309.93|0
1621489500000|2021-05-20 05:45:00|312.88|310.08|313.17|310.37|313.61|310.81|312.73|309.93|0
1621489800000|2021-05-20 05:50:00|313.32|310.52|313.32|310.52|313.61|310.81|313.32|310.52|0
1621490100000|2021-05-20 05:55:00|313.17|310.37|313.31|310.51|313.32|310.52|313.02|310.22|0
1621490400000|2021-05-20 06:00:00|313.46|310.66|314.92|312.12|315.66|312.86|313.46|310.66|0
1621490700000|2021-05-20 06:05:00|314.78|311.98|313.6|310.8|314.92|312.12|313.46|310.66|0
1621491000000|2021-05-20 06:10:00|313.46|310.66|312.87|310.07|313.6|310.8|312.87|310.07|0
1621491300000|2021-05-20 06:15:00|313.02|310.22|313.16|310.36|313.31|310.51|313.01|310.21|0
1621491600000|2021-05-20 06:20:00|313.01|310.21|314.77|311.97|314.92|312.12|313.01|310.21|0
1621491900000|2021-05-20 06:25:00|314.92|312.12|314.92|312.12|315.06|312.26|314.18|311.38|0
1621492200000|2021-05-20 06:30:00|314.99|312.19|314.18|311.38|315.5|312.7|314.18|311.38|0
1621492500000|2021-05-20 06:35:00|314.03|311.23|314.03|311.23|314.77|311.97|313.89|311.09|0
1621492800000|2021-05-20 06:40:00|314.33|311.53|314.47|311.67|314.62|311.82|314.03|311.23|0
1621493100000|2021-05-20 06:45:00|314.62|311.82|314.91|312.11|315.2|312.4|314.47|311.67|0
1621493400000|2021-05-20 06:50:00|314.76|311.96|315.35|312.55|315.35|312.55|314.32|311.52|0
1621493700000|2021-05-20 06:55:00|315.49|312.69|315.79|312.99|316.38|313.58|315.05|312.25|0
1621494000000|2021-05-20 07:00:00|315.64|312.84|314.76|311.96|315.79|312.99|314.61|311.81|0
1621494300000|2021-05-20 07:05:00|314.41|312.01|316.17|313.77|316.17|313.77|313.97|311.57|0
1621494600000|2021-05-20 07:10:00|316.32|313.92|314.85|312.45|316.32|313.92|314.7|312.3|0
1621494900000|2021-05-20 07:15:00|314.92|312.52|314.99|312.59|315.73|313.33|314.55|312.15|0
1621495200000|2021-05-20 07:20:00|314.84|312.44|314.99|312.59|315.51|313.11|314.26|311.86|0
1621495500000|2021-05-20 07:25:00|314.84|312.44|315.06|312.66|316.17|313.77|314.7|312.3|0
1621495800000|2021-05-20 07:30:00|315.14|312.74|314.4|312|315.28|312.88|314.4|312|0
1621496100000|2021-05-20 07:35:00|314.55|312.15|314.1|311.7|314.69|312.29|313.52|311.12|0
1621496400000|2021-05-20 07:40:00|314.25|311.85|315.13|312.73|315.42|313.02|313.96|311.56|0
1621496700000|2021-05-20 07:45:00|315.06|312.66|314.98|312.58|315.06|312.66|313.96|311.56|0
1621497000000|2021-05-20 07:50:00|314.83|312.43|314.54|312.14|315.72|313.32|314.25|311.85|0
1621497300000|2021-05-20 07:55:00|314.69|312.29|314.98|312.58|315.27|312.87|314.54|312.14|0
1621497600000|2021-05-20 08:00:00|315.12|312.72|315.86|313.46|316.01|313.61|314.98|312.58|0
1621497900000|2021-05-20 08:05:00|315.71|313.31|316|313.6|316.3|313.9|315.42|313.02|0
1621498200000|2021-05-20 08:10:00|316.15|313.75|316|313.6|316.3|313.9|315.71|313.31|0
1621498500000|2021-05-20 08:15:00|315.85|313.45|315.41|313.01|316|313.6|315.12|312.72|0
1621498800000|2021-05-20 08:20:00|315.56|313.16|317.7|315.3|317.92|315.52|315.56|313.16|0
1621499100000|2021-05-20 08:25:00|317.77|315.37|319.39|316.99|319.69|317.29|317.47|315.07|0
1621499400000|2021-05-20 08:30:00|319.25|316.85|319.54|317.14|319.69|317.29|318.65|316.25|0
1621499700000|2021-05-20 08:35:00|319.69|317.29|324.21|321.81|324.81|322.41|317.63|315.23|0
1621500000000|2021-05-20 08:40:00|324.06|321.66|324.36|321.96|324.95|322.55|323.17|320.77|0
1621500300000|2021-05-20 08:45:00|324.44|322.04|324.51|322.11|324.95|322.55|323.46|321.06|0
1621500600000|2021-05-20 08:50:00|324.65|322.25|326.14|323.74|326.89|324.49|324.65|322.25|0
1621500900000|2021-05-20 08:55:00|326.29|323.89|325.55|323.15|327.04|324.64|325.4|323|0
1621501200000|2021-05-20 09:00:00|325.4|323|325.99|323.59|326.44|324.04|325.4|323|0
1621501500000|2021-05-20 09:05:00|325.84|323.44|324.8|322.4|326.29|323.89|324.65|322.25|0
1621501800000|2021-05-20 09:10:00|324.95|322.55|324.35|321.95|324.95|322.55|324.35|321.95|0
1621502100000|2021-05-20 09:15:00|324.5|322.1|325.09|322.69|325.54|323.14|324.35|321.95|0
1621502400000|2021-05-20 09:20:00|325.24|322.84|330.03|327.63|330.34|327.94|324.94|322.54|0
1621502700000|2021-05-20 09:25:00|330.18|327.78|328.68|326.28|330.49|328.09|328.68|326.28|0
1621503000000|2021-05-20 09:30:00|328.53|326.13|329.93|327.53|332.17|329.77|327.25|324.85|0
1621503300000|2021-05-20 09:35:00|329.78|327.38|330.53|328.13|330.68|328.28|329.18|326.78|0
1621503600000|2021-05-20 09:40:00|330.38|327.98|329.32|326.92|330.53|328.13|329.17|326.77|0
1621503900000|2021-05-20 09:45:00|329.77|327.37|327.68|325.28|329.77|327.37|327.68|325.28|0
1621504200000|2021-05-20 09:50:00|327.53|325.13|327.52|325.12|327.97|325.57|327.37|324.97|0
1621504500000|2021-05-20 09:55:00|327.45|325.05|327.45|325.05|328.65|326.25|327.37|324.97|0
1621504800000|2021-05-20 10:00:00|327.37|324.97|327.52|325.12|329.17|326.77|327.22|324.82|0
1621505100000|2021-05-20 10:05:00|327.67|325.27|326.92|324.52|327.67|325.27|326.62|324.22|0
1621505400000|2021-05-20 10:10:00|326.77|324.37|327.52|325.12|327.67|325.27|326.62|324.22|0
1621505700000|2021-05-20 10:15:00|327.67|325.27|327.59|325.19|328.41|326.01|327.52|325.12|0
1621506000000|2021-05-20 10:20:00|327.66|325.26|326.32|323.92|327.81|325.41|326.32|323.92|0
1621506300000|2021-05-20 10:25:00|326.17|323.77|325.72|323.32|326.47|324.07|325.65|323.25|0
1621506600000|2021-05-20 10:30:00|325.57|323.17|325.27|322.87|326.02|323.62|324.83|322.43|0
1621506900000|2021-05-20 10:35:00|325.42|323.02|325.42|323.02|326.17|323.77|325.42|323.02|0
1621507200000|2021-05-20 10:40:00|325.12|322.72|324.67|322.27|325.35|322.95|323.93|321.53|0
1621507500000|2021-05-20 10:45:00|324.6|322.2|324.67|322.27|324.97|322.57|324.38|321.98|0
1621507800000|2021-05-20 10:50:00|324.82|322.42|323.93|321.53|325.42|323.02|323.93|321.53|0
1621508100000|2021-05-20 10:55:00|324.08|321.68|323.48|321.08|324.08|321.68|323.48|321.08|0
1621508400000|2021-05-20 11:00:00|323.63|321.23|322|319.6|323.93|321.53|321.7|319.3|0
1621508700000|2021-05-20 11:05:00|322.08|319.68|323.48|321.08|323.48|321.08|322.08|319.68|0
1621509000000|2021-05-20 11:10:00|323.18|320.78|323.18|320.78|323.77|321.37|322.74|320.34|0
1621509300000|2021-05-20 11:15:00|323.33|320.93|319.19|316.79|323.33|320.93|319.05|316.65|0
1621509600000|2021-05-20 11:20:00|319.34|316.94|319.93|317.53|320.22|317.82|319.34|316.94|0
1621509900000|2021-05-20 11:25:00|319.78|317.38|317.29|314.89|322.43|320.03|315.79|313.39|0
1621510200000|2021-05-20 11:30:00|317.44|315.04|317.14|314.74|317.88|315.48|316.99|314.59|0
1621510500000|2021-05-20 11:35:00|316.99|314.59|317.29|314.89|317.29|314.89|316.25|313.85|0
1621510800000|2021-05-20 11:40:00|317.43|315.03|316.69|314.29|317.58|315.18|316.25|313.85|0
1621511100000|2021-05-20 11:45:00|316.62|314.22|316.84|314.44|317.13|314.73|316.25|313.85|0
1621511400000|2021-05-20 11:50:00|316.99|314.59|317.06|314.66|317.58|315.18|316.84|314.44|0
1621511700000|2021-05-20 11:55:00|316.99|314.59|316.84|314.44|317.28|314.88|316.69|314.29|0
1621512000000|2021-05-20 12:00:00|317.13|314.73|315.95|313.55|317.13|314.73|315.66|313.26|0
1621512300000|2021-05-20 12:05:00|316.1|313.7|315.95|313.55|316.98|314.58|315.95|313.55|0
1621512600000|2021-05-20 12:10:00|316.1|313.7|316.83|314.43|316.98|314.58|315.8|313.4|0
1621512900000|2021-05-20 12:15:00|316.68|314.28|316.83|314.43|316.98|314.58|316.24|313.84|0
1621513200000|2021-05-20 12:20:00|316.68|314.28|316.53|314.13|316.98|314.58|316.38|313.98|0
1621513500000|2021-05-20 12:25:00|316.68|314.28|315.79|313.39|316.83|314.43|315.65|313.25|0
1621513800000|2021-05-20 12:30:00|316.02|313.62|314.76|312.36|316.61|314.21|314.32|311.92|0
1621514100000|2021-05-20 12:35:00|314.91|312.51|313.88|311.48|315.35|312.95|313.88|311.48|0
1621514400000|2021-05-20 12:40:00|313.73|311.33|313.59|311.19|313.88|311.48|313.15|310.75|0
1621514700000|2021-05-20 12:45:00|313.44|311.04|310.73|308.33|313.59|311.19|310.73|308.33|0
1621515000000|2021-05-20 12:50:00|310.58|308.18|309.85|307.45|310.73|308.33|309.71|307.31|0
1621515300000|2021-05-20 12:55:00|309.71|307.31|309.27|306.87|309.85|307.45|309.27|306.87|0
1621515600000|2021-05-20 13:00:00|309.12|306.72|308.68|306.28|309.41|307.01|308.25|305.85|0
1621515900000|2021-05-20 13:05:00|308.54|306.14|308.1|305.7|308.83|306.43|307.81|305.41|0
1621516200000|2021-05-20 13:10:00|307.95|305.55|306.21|303.81|307.95|305.55|305.92|303.52|0
1621516500000|2021-05-20 13:15:00|306.06|303.66|305.92|303.52|306.21|303.81|305.34|302.94|0
1621516800000|2021-05-20 13:20:00|306.06|303.66|306.2|303.8|306.21|303.81|305.48|303.08|0
1621517100000|2021-05-20 13:25:00|306.49|304.09|306.2|303.8|306.49|304.09|305.77|303.37|0
1621517400000|2021-05-20 13:30:00|305.91|303.51|302.74|300.34|306.49|304.09|301.3|298.9|0
1621517700000|2021-05-20 13:35:00|303.02|300.62|303.02|300.62|303.31|300.91|300.58|298.18|0
1621518000000|2021-05-20 13:40:00|302.88|300.48|302.49|300.09|303.7|301.3|300.23|297.83|0
1621518300000|2021-05-20 13:45:00|302.06|299.66|299.2|296.8|302.2|299.8|298.78|296.38|0
1621518600000|2021-05-20 13:50:00|298.92|296.52|299.91|297.51|300.63|298.23|298.78|296.38|0
1621518900000|2021-05-20 13:55:00|299.77|297.37|299.77|297.37|300.34|297.94|298.77|296.37|0
1621519200000|2021-05-20 14:00:00|299.63|297.23|296.56|294.16|300.34|297.94|296.56|294.16|0
1621519500000|2021-05-20 14:05:00|296.85|294.45|299.12|296.72|299.4|297|296|293.6|0
1621519800000|2021-05-20 14:10:00|299.26|296.86|298.69|296.29|299.26|296.86|297.7|295.3|0
1621520100000|2021-05-20 14:15:00|298.4|296|296.84|294.44|298.4|296|296.42|294.02|0
1621520400000|2021-05-20 14:20:00|296.42|294.02|296.84|294.44|297.41|295.01|295.99|293.59|0
1621520700000|2021-05-20 14:25:00|296.7|294.3|296.13|293.73|297.26|294.86|295.99|293.59|0
1621521000000|2021-05-20 14:30:00|295.85|293.45|295.78|293.38|296.27|293.87|295.42|293.02|0
1621521300000|2021-05-20 14:35:00|295.85|293.45|296.41|294.01|297.69|295.29|295.85|293.45|0
1621521600000|2021-05-20 14:40:00|296.27|293.87|295.7|293.3|297.12|294.72|295.7|293.3|0
1621521900000|2021-05-20 14:45:00|295.84|293.44|294.29|291.89|295.84|293.44|293.45|291.05|0
1621522200000|2021-05-20 14:50:00|294.15|291.75|293.72|291.32|294.29|291.89|293.16|290.76|0
1621522500000|2021-05-20 14:55:00|293.58|291.18|294.29|291.89|294.43|292.03|293.44|291.04|0
1621522800000|2021-05-20 15:00:00|294.14|291.74|293.44|291.04|294.14|291.74|292.88|290.48|0
1621523100000|2021-05-20 15:05:00|293.58|291.18|292.88|290.48|293.72|291.32|292.74|290.34|0
1621523400000|2021-05-20 15:10:00|292.74|290.34|293.01|290.61|293.01|290.61|292.31|289.91|0
1621523700000|2021-05-20 15:15:00|292.87|290.47|291.89|289.49|293.01|290.61|291.89|289.49|0
1621524000000|2021-05-20 15:20:00|292.03|289.63|292.03|289.63|292.59|290.19|291.75|289.35|0
1621524300000|2021-05-20 15:25:00|291.89|289.49|289.09|286.69|292.03|289.63|289.09|286.69|0
1621524600000|2021-05-20 15:30:00|288.96|286.56|288.16|285.76|289.61|287.21|285.61|283.21|0
1621524900000|2021-05-20 15:35:00|288.02|285.62|287.05|284.65|288.29|285.89|287.05|284.65|0
1621525200000|2021-05-20 15:40:00|286.91|284.51|285.39|282.99|287.05|284.65|285.12|282.72|0
1621525500000|2021-05-20 15:45:00|285.53|283.13|283.88|281.48|285.53|283.13|283.74|281.34|0
1621525800000|2021-05-20 15:50:00|283.74|281.34|286.42|284.02|286.56|284.16|282.92|280.52|0
1621526100000|2021-05-20 15:55:00|286.28|283.88|287.38|284.98|287.52|285.12|285.46|283.06|0
1621526400000|2021-05-20 16:00:00|287.25|284.85|288.21|285.81|290.28|287.88|287.25|284.85|0
1621526700000|2021-05-20 16:05:00|287.93|285.53|288.49|286.09|289.32|286.92|287.93|285.53|0
1621527000000|2021-05-20 16:10:00|288.62|286.22|289.32|286.92|289.46|287.06|287.65|285.25|0
1621527300000|2021-05-20 16:15:00|289.18|286.78|289.59|287.19|289.73|287.33|288.21|285.81|0
1621527600000|2021-05-20 16:20:00|289.45|287.05|290.01|287.61|290.98|288.58|288.76|286.36|0
1621527900000|2021-05-20 16:25:00|289.87|287.47|290.98|288.58|291.12|288.72|289.17|286.77|0
1621528200000|2021-05-20 16:30:00|290.84|288.44|290|287.6|290.84|288.44|289.24|286.84|0
1621528500000|2021-05-20 16:35:00|290.14|287.74|293.46|291.06|294.72|292.32|290.14|287.74|0
1621528800000|2021-05-20 16:40:00|293.32|290.92|294.71|292.31|295|292.6|292.9|290.5|0
1621529100000|2021-05-20 16:45:00|294.57|292.17|292.47|290.07|294.57|292.17|292.2|289.8|0
1621529400000|2021-05-20 16:50:00|292.61|290.21|291.64|289.24|292.61|290.21|291.36|288.96|0
1621529700000|2021-05-20 16:55:00|291.91|289.51|290.94|288.54|292.19|289.79|290.52|288.12|0
1621530000000|2021-05-20 17:00:00|291.08|288.68|290.8|288.4|291.91|289.51|290.38|287.98|0
1621530300000|2021-05-20 17:05:00|290.94|288.54|289.06|286.66|290.94|288.54|288.99|286.59|0
1621530600000|2021-05-20 17:10:00|288.99|286.59|288.71|286.31|289.06|286.66|288.44|286.04|0
1621530900000|2021-05-20 17:15:00|288.44|286.04|288.02|285.62|288.71|286.31|287.61|285.21|0
1621531200000|2021-05-20 17:20:00|287.88|285.48|287.88|285.48|288.02|285.62|287.33|284.93|0
1621531500000|2021-05-20 17:25:00|288.02|285.62|287.74|285.34|288.43|286.03|287.33|284.93|0
1621531800000|2021-05-20 17:30:00|287.88|285.48|287.6|285.2|288.15|285.75|287.26|284.86|0
1621532100000|2021-05-20 17:35:00|287.46|285.06|287.46|285.06|287.88|285.48|287.18|284.78|0
1621532400000|2021-05-20 17:40:00|287.6|285.2|287.32|284.92|287.6|285.2|287.04|284.64|0
1621532700000|2021-05-20 17:45:00|287.46|285.06|287.32|284.92|288.08|285.68|287.18|284.78|0
1621533000000|2021-05-20 17:50:00|287.46|285.06|290.64|288.24|292.45|290.05|287.18|284.78|0
1621533300000|2021-05-20 17:55:00|290.78|288.38|289.25|286.85|291.75|289.35|289.25|286.85|0
1621533600000|2021-05-20 18:00:00|289.11|286.71|289.11|286.71|289.39|286.99|287.87|285.47|0
1621533900000|2021-05-20 18:05:00|288.83|286.43|288.28|285.88|289.11|286.71|287.86|285.46|0
1621534200000|2021-05-20 18:10:00|287.86|285.46|288.28|285.88|288.97|286.57|287.72|285.32|0
1621534500000|2021-05-20 18:15:00|288.14|285.74|286.89|284.49|289.52|287.12|286.75|284.35|0
1621534800000|2021-05-20 18:20:00|286.75|284.35|287.03|284.63|287.72|285.32|286.62|284.22|0
1621535100000|2021-05-20 18:25:00|287.17|284.77|285.78|283.38|287.86|285.46|285.78|283.38|0
1621535400000|2021-05-20 18:30:00|285.37|282.97|286.75|284.35|287.03|284.63|285.23|282.83|0
1621535700000|2021-05-20 18:35:00|286.89|284.49|285.92|283.52|286.89|284.49|285.64|283.24|0
1621536000000|2021-05-20 18:40:00|285.78|283.38|285.5|283.1|286.06|283.66|284.95|282.55|0
1621536300000|2021-05-20 18:45:00|285.36|282.96|285.36|282.96|286.33|283.93|285.09|282.69|0
1621536600000|2021-05-20 18:50:00|285.5|283.1|284.12|281.72|285.91|283.51|284.12|281.72|0
1621536900000|2021-05-20 18:55:00|284.67|282.27|285.5|283.1|286.19|283.79|284.12|281.72|0
1621537200000|2021-05-20 19:00:00|285.64|283.24|285.5|283.1|287.02|284.62|284.67|282.27|0
1621537500000|2021-05-20 19:05:00|285.36|282.96|285.63|283.23|286.74|284.34|285.36|282.96|0
1621537800000|2021-05-20 19:10:00|285.49|283.09|284.39|281.99|285.77|283.37|283.7|281.3|0
1621538100000|2021-05-20 19:15:00|284.25|281.85|283.29|280.89|284.39|281.99|282.88|280.48|0
1621538400000|2021-05-20 19:20:00|283.15|280.75|281.23|278.83|283.56|281.16|280.96|278.56|0
1621538700000|2021-05-20 19:25:00|280.96|278.56|279.87|277.47|281.23|278.83|279.73|277.33|0
1621539000000|2021-05-20 19:30:00|280.01|277.61|282.74|280.34|282.74|280.34|279.87|277.47|0
1621539300000|2021-05-20 19:35:00|282.6|280.2|283.83|281.43|283.83|281.43|281.78|279.38|0
1621539600000|2021-05-20 19:40:00|283.97|281.57|284.59|282.19|285.62|283.22|283.14|280.74|0
1621539900000|2021-05-20 19:45:00|284.52|282.12|285.89|283.49|285.89|283.49|283|280.6|0
1621540200000|2021-05-20 19:50:00|287|284.6|284.1|281.7|287.83|285.43|284.1|281.7|0
1621540500000|2021-05-20 19:55:00|284.79|282.39|287.41|285.01|289.08|286.68|284.65|282.25|0
1621540800000|2021-05-20 20:00:00|287.13|284.73|288.66|286.26|289.77|287.37|287.13|284.73|0
1621541100000|2021-05-20 20:05:00|288.38|285.98|287.68|285.28|288.66|286.26|287.27|284.87|0
1621541400000|2021-05-20 20:10:00|287.96|285.56|288.45|286.05|288.65|286.25|286.3|283.9|0
1621541700000|2021-05-20 20:15:00|288.69|285.89|288.71|285.91|289.05|286.25|288.33|285.53|0
1621542000000|2021-05-20 20:20:00|288.79|285.99|288.57|285.77|288.79|285.99|288.45|285.65|0
1621542300000|2021-05-20 20:25:00|288.62|285.82|288.62|285.82|288.67|285.87|288.46|285.66|0
1621542600000|2021-05-20 20:30:00|288.78|285.98|288.64|285.84|289.2|286.4|288.36|285.56|0
1621542900000|2021-05-20 20:35:00|288.5|285.7|287.95|285.15|288.64|285.84|287.39|284.59|0
1621543200000|2021-05-20 20:40:00|287.81|285.01|287.67|284.87|287.95|285.15|287.25|284.45|0
1621543500000|2021-05-20 20:45:00|287.8|285|288.22|285.42|288.64|285.84|287.53|284.73|0
1621543800000|2021-05-20 20:50:00|288.5|285.7|288.08|285.28|288.91|286.11|288.08|285.28|0
1621544100000|2021-05-20 20:55:00|288.22|285.42|289.19|286.39|289.19|286.39|288.22|285.42|0
1621544400000|2021-05-20 21:00:00|289.08|286.28|289.01|286.21|289.29|286.49|289.01|286.21|0
1621544700000|2021-05-20 21:05:00|289.02|286.22|289.19|286.39|289.23|286.43|289.01|286.21|0
1621545000000|2021-05-20 21:10:00|289.08|286.28|289.29|286.49|289.43|286.63|289.08|286.28|0
1621545300000|2021-05-20 21:15:00|289.2|286.4|289.02|286.22|289.23|286.43|288.92|286.12|0
1621545600000|2021-05-20 21:20:00|289.12|286.32|289.1|286.3|289.12|286.32|289.1|286.3|0
1621545900000|2021-05-20 21:25:00|289.12|286.32|289.12|286.32|289.12|286.32|289.04|286.24|0
1621546200000|2021-05-20 21:30:00|289.1|286.3|289.2|286.4|289.2|286.4|289.1|286.3|0
1621546500000|2021-05-20 21:35:00|289.16|286.36|289.16|286.36|289.28|286.48|289.16|286.36|0
1621546800000|2021-05-20 21:40:00|289.13|286.33|289.15|286.35|289.16|286.36|289.13|286.33|0
1621547100000|2021-05-20 21:45:00|289.13|286.33|289.18|286.38|289.18|286.38|289.13|286.33|0
1621547400000|2021-05-20 21:50:00|289.15|286.35|289.31|286.51|289.31|286.51|289.15|286.35|0
1621547700000|2021-05-20 21:55:00|289.35|286.55|289.21|286.41|289.43|286.63|289.13|286.33|0
1621548000000|2021-05-20 22:00:00|289.03|286.23|288.81|286.01|289.17|286.37|287.84|285.04|0
1621548300000|2021-05-20 22:05:00|288.68|285.88|289.09|286.29|289.51|286.71|288.54|285.74|0
1621548600000|2021-05-20 22:10:00|289.16|286.36|288.26|285.46|289.16|286.36|288.26|285.46|0
1621548900000|2021-05-20 22:15:00|288.12|285.32|288.39|285.59|288.39|285.59|288.12|285.32|0
1621549200000|2021-05-20 22:20:00|288.53|285.73|288.11|285.31|288.81|286.01|288.11|285.31|0
1621549500000|2021-05-20 22:25:00|288.05|285.25|287.56|284.76|288.11|285.31|287.28|284.48|0
1621549800000|2021-05-20 22:30:00|287.49|284.69|286.86|284.06|287.49|284.69|286.86|284.06|0
1621550100000|2021-05-20 22:35:00|286.72|283.92|286.58|283.78|287|284.2|286.45|283.65|0
1621550400000|2021-05-20 22:40:00|286.45|283.65|287.27|284.47|287.55|284.75|286.45|283.65|0
1621550700000|2021-05-20 22:45:00|287.14|284.34|287.41|284.61|287.41|284.61|287.13|284.33|0
1621551000000|2021-05-20 22:50:00|287.27|284.47|286.72|283.92|287.27|284.47|286.72|283.92|0
1621551300000|2021-05-20 22:55:00|286.86|284.06|287.13|284.33|287.13|284.33|286.85|284.05|0
1621551600000|2021-05-20 23:00:00|287.06|284.26|287.41|284.61|287.54|284.74|286.85|284.05|0
1621551900000|2021-05-20 23:05:00|287.54|284.74|287.13|284.33|287.54|284.74|287.13|284.33|0
1621552200000|2021-05-20 23:10:00|286.99|284.19|286.99|284.19|287.13|284.33|286.85|284.05|0
1621552500000|2021-05-20 23:15:00|287.12|284.32|287.26|284.46|287.4|284.6|286.85|284.05|0
1621552800000|2021-05-20 23:20:00|287.12|284.32|286.43|283.63|287.26|284.46|286.29|283.49|0
1621553100000|2021-05-20 23:25:00|286.5|283.7|286.43|283.63|286.98|284.18|286.36|283.56|0
1621553400000|2021-05-20 23:30:00|286.29|283.49|285.6|282.8|286.29|283.49|285.46|282.66|0
1621553700000|2021-05-20 23:35:00|285.46|282.66|285.32|282.52|285.74|282.94|285.04|282.24|0
1621554000000|2021-05-20 23:40:00|285.18|282.38|285.11|282.31|285.59|282.79|285.04|282.24|0
1621554300000|2021-05-20 23:45:00|285.04|282.24|284.35|281.55|285.46|282.66|283.8|281|0
1621554600000|2021-05-20 23:50:00|284.22|281.42|284.9|282.1|285.04|282.24|284.22|281.42|0
1621554900000|2021-05-20 23:55:00|284.76|281.96|284.21|281.41|284.9|282.1|284.07|281.27|0
1621555200000|2021-05-21 00:00:00|284.35|281.55|284.76|281.96|285.45|282.65|283.66|280.86|0
1621555500000|2021-05-21 00:05:00|284.35|281.55|282.84|280.04|284.56|281.76|282.84|280.04|0
1621555800000|2021-05-21 00:10:00|282.63|279.83|282.42|279.62|282.84|280.04|282.15|279.35|0
1621556100000|2021-05-21 00:15:00|282.36|279.56|283.38|280.58|283.79|280.99|282.29|279.49|0
1621556400000|2021-05-21 00:20:00|283.52|280.72|283.24|280.44|284.07|281.27|283.1|280.3|0
1621556700000|2021-05-21 00:25:00|283.52|280.72|282.42|279.62|283.52|280.72|282.42|279.62|0
1621557000000|2021-05-21 00:30:00|282.55|279.75|282.55|279.75|283.1|280.3|282.28|279.48|0
1621557300000|2021-05-21 00:35:00|282.69|279.89|282.14|279.34|282.69|279.89|281.59|278.79|0
1621557600000|2021-05-21 00:40:00|282|279.2|281.86|279.06|282.28|279.48|281.32|278.52|0
1621557900000|2021-05-21 00:45:00|281.73|278.93|281.73|278.93|281.86|279.06|281.32|278.52|0
1621558200000|2021-05-21 00:50:00|281.86|279.06|281.72|278.92|282|279.2|281.72|278.92|0
1621558500000|2021-05-21 00:55:00|281.86|279.06|282.41|279.61|282.41|279.61|281.45|278.65|0
1621558800000|2021-05-21 01:00:00|282.34|279.54|282.68|279.88|282.82|280.02|282|279.2|0
1621559100000|2021-05-21 01:05:00|282.54|279.74|282.4|279.6|282.54|279.74|282.13|279.33|0
1621559400000|2021-05-21 01:10:00|282.54|279.74|281.44|278.64|282.54|279.74|281.31|278.51|0
1621559700000|2021-05-21 01:15:00|281.58|278.78|281.58|278.78|281.85|279.05|281.31|278.51|0
1621560000000|2021-05-21 01:20:00|281.72|278.92|283.36|280.56|283.49|280.69|281.72|278.92|0
1621560300000|2021-05-21 01:25:00|283.22|280.42|282.94|280.14|283.36|280.56|282.67|279.87|0
1621560600000|2021-05-21 01:30:00|282.81|280.01|282.39|279.59|283.08|280.28|281.85|279.05|0
1621560900000|2021-05-21 01:35:00|282.26|279.46|282.39|279.59|283.08|280.28|282.12|279.32|0
1621561200000|2021-05-21 01:40:00|282.53|279.73|283.35|280.55|283.35|280.55|282.53|279.73|0
1621561500000|2021-05-21 01:45:00|283.21|280.41|282.66|279.86|283.35|280.55|281.91|279.11|0
1621561800000|2021-05-21 01:50:00|282.6|279.8|282.87|280.07|283.35|280.55|282.6|279.8|0
1621562100000|2021-05-21 01:55:00|283.07|280.27|284.44|281.64|284.44|281.64|283.07|280.27|0
1621562400000|2021-05-21 02:00:00|284.58|281.78|285.54|282.74|285.82|283.02|284.17|281.37|0
1621562700000|2021-05-21 02:05:00|285.48|282.68|285.4|282.6|285.96|283.16|285.13|282.33|0
1621563000000|2021-05-21 02:10:00|285.54|282.74|286.09|283.29|286.23|283.43|284.99|282.19|0
1621563300000|2021-05-21 02:15:00|286.23|283.43|286.78|283.98|286.92|284.12|286.09|283.29|0
1621563600000|2021-05-21 02:20:00|286.92|284.12|285.81|283.01|287.06|284.26|285.81|283.01|0
1621563900000|2021-05-21 02:25:00|285.95|283.15|285.95|283.15|285.95|283.15|285.53|282.73|0
1621564200000|2021-05-21 02:30:00|286.09|283.29|286.08|283.28|286.5|283.7|285.53|282.73|0
1621564500000|2021-05-21 02:35:00|286.02|283.22|285.94|283.14|286.08|283.28|285.6|282.8|0
1621564800000|2021-05-21 02:40:00|286.08|283.28|285.8|283|286.5|283.7|285.67|282.87|0
1621565100000|2021-05-21 02:45:00|285.94|283.14|285.25|282.45|285.94|283.14|285.25|282.45|0
1621565400000|2021-05-21 02:50:00|285.39|282.59|284.7|281.9|285.53|282.73|284.56|281.76|0
1621565700000|2021-05-21 02:55:00|284.77|281.97|284.7|281.9|284.97|282.17|284.56|281.76|0
1621566000000|2021-05-21 03:00:00|284.63|281.83|284.14|281.34|284.63|281.83|283.6|280.8|0
1621566300000|2021-05-21 03:05:00|284.01|281.21|284.83|282.03|284.83|282.03|283.87|281.07|0
1621566600000|2021-05-21 03:10:00|285.04|282.24|285.79|282.99|285.79|282.99|284.42|281.62|0
1621566900000|2021-05-21 03:15:00|285.93|283.13|284.41|281.61|285.93|283.13|284.41|281.61|0
1621567200000|2021-05-21 03:20:00|284.55|281.75|284.96|282.16|285.24|282.44|284.28|281.48|0
1621567500000|2021-05-21 03:25:00|285.03|282.23|284.82|282.02|285.24|282.44|284.82|282.02|0
1621567800000|2021-05-21 03:30:00|284.96|282.16|285.1|282.3|285.1|282.3|284|281.2|0
1621568100000|2021-05-21 03:35:00|285.24|282.44|284.96|282.16|285.65|282.85|284.82|282.02|0
1621568400000|2021-05-21 03:40:00|284.82|282.02|284.68|281.88|284.96|282.16|284.27|281.47|0
1621568700000|2021-05-21 03:45:00|284.82|282.02|285.37|282.57|285.37|282.57|284.82|282.02|0
1621569000000|2021-05-21 03:50:00|285.51|282.71|286.06|283.26|286.33|283.53|285.37|282.57|0
1621569300000|2021-05-21 03:55:00|285.99|283.19|285.64|282.84|286.33|283.53|285.36|282.56|0
1621569600000|2021-05-21 04:00:00|285.78|282.98|285.91|283.11|286.33|283.53|285.36|282.56|0
1621569900000|2021-05-21 04:05:00|286.05|283.25|285.77|282.97|286.19|283.39|285.77|282.97|0
1621570200000|2021-05-21 04:10:00|285.91|283.11|284.81|282.01|285.91|283.11|284.81|282.01|0
1621570500000|2021-05-21 04:15:00|284.88|282.08|284.94|282.14|285.08|282.28|284.81|282.01|0
1621570800000|2021-05-21 04:20:00|285.08|282.28|283.84|281.04|285.08|282.28|283.84|281.04|0
1621571100000|2021-05-21 04:25:00|283.7|280.9|283.29|280.49|283.7|280.9|283.02|280.22|0
1621571400000|2021-05-21 04:30:00|283.15|280.35|282.88|280.08|283.29|280.49|282.47|279.67|0
1621571700000|2021-05-21 04:35:00|283.01|280.21|283.22|280.42|283.42|280.62|282.88|280.08|0
1621572000000|2021-05-21 04:40:00|283.29|280.49|283.28|280.48|283.42|280.62|282.87|280.07|0
1621572300000|2021-05-21 04:45:00|283.56|280.76|282.94|280.14|283.56|280.76|282.87|280.07|0
1621572600000|2021-05-21 04:50:00|282.87|280.07|283.42|280.62|283.69|280.89|282.6|279.8|0
1621572900000|2021-05-21 04:55:00|283.28|280.48|283.28|280.48|283.28|280.48|282.87|280.07|0
1621573200000|2021-05-21 05:00:00|283|280.2|282.45|279.65|283.14|280.34|282.45|279.65|0
1621573500000|2021-05-21 05:05:00|282.73|279.93|281.91|279.11|282.87|280.07|281.7|278.9|0
1621573800000|2021-05-21 05:10:00|282.04|279.24|281.9|279.1|282.45|279.65|281.9|279.1|0
1621574100000|2021-05-21 05:15:00|281.84|279.04|281.9|279.1|282.04|279.24|281.77|278.97|0
1621574400000|2021-05-21 05:20:00|281.76|278.96|282.04|279.24|282.31|279.51|281.49|278.69|0
1621574700000|2021-05-21 05:25:00|281.97|279.17|282.45|279.65|282.52|279.72|281.63|278.83|0
1621575000000|2021-05-21 05:30:00|282.52|279.72|281.9|279.1|282.58|279.78|281.49|278.69|0
1621575300000|2021-05-21 05:35:00|281.76|278.96|283.54|280.74|283.54|280.74|281.76|278.96|0
1621575600000|2021-05-21 05:40:00|283.4|280.6|284.5|281.7|284.5|281.7|283.06|280.26|0
1621575900000|2021-05-21 05:45:00|284.36|281.56|284.08|281.28|284.5|281.7|283.95|281.15|0
1621576200000|2021-05-21 05:50:00|284.02|281.22|284.91|282.11|285.05|282.25|283.95|281.15|0
1621576500000|2021-05-21 05:55:00|285.05|282.25|284.57|281.77|285.05|282.25|284.22|281.42|0
1621576800000|2021-05-21 06:00:00|284.7|281.9|283.26|280.46|284.7|281.9|282.78|279.98|0
1621577100000|2021-05-21 06:05:00|283.19|280.39|283.33|280.53|283.6|280.8|282.37|279.57|0
1621577400000|2021-05-21 06:10:00|283.46|280.66|283.4|280.6|283.88|281.08|283.05|280.25|0
1621577700000|2021-05-21 06:15:00|283.33|280.53|283.46|280.66|283.6|280.8|282.5|279.7|0
1621578000000|2021-05-21 06:20:00|283.32|280.52|283.32|280.52|283.74|280.94|282.98|280.18|0
1621578300000|2021-05-21 06:25:00|283.39|280.59|283.59|280.79|283.8|281|283.32|280.52|0
1621578600000|2021-05-21 06:30:00|283.46|280.66|283.32|280.52|283.46|280.66|282.77|279.97|0
1621578900000|2021-05-21 06:35:00|283.18|280.38|282.91|280.11|283.45|280.65|282.91|280.11|0
1621579200000|2021-05-21 06:40:00|282.98|280.18|283.45|280.65|283.59|280.79|282.91|280.11|0
1621579500000|2021-05-21 06:45:00|283.39|280.59|282.9|280.1|283.73|280.93|282.9|280.1|0
1621579800000|2021-05-21 06:50:00|282.63|279.83|283.04|280.24|283.18|280.38|282.49|279.69|0
1621580100000|2021-05-21 06:55:00|282.9|280.1|283.58|280.78|283.58|280.78|282.63|279.83|0
1621580400000|2021-05-21 07:00:00|283.45|280.65|282.96|280.16|283.45|280.65|281.73|278.93|0
1621580700000|2021-05-21 07:05:00|282.9|280.5|282.89|280.49|284.13|281.73|282.21|279.81|0
1621581000000|2021-05-21 07:10:00|283.03|280.63|282.55|280.15|283.17|280.77|282.21|279.81|0
1621581300000|2021-05-21 07:15:00|282.07|279.67|280.5|278.1|282.07|279.67|279.75|277.35|0
1621581600000|2021-05-21 07:20:00|280.43|278.03|279.45|277.05|280.7|278.3|279.04|276.64|0
1621581900000|2021-05-21 07:25:00|279.59|277.19|279.45|277.05|279.73|277.33|278.98|276.58|0
1621582200000|2021-05-21 07:30:00|280.13|277.73|281.09|278.69|281.64|279.24|279.18|276.78|0
1621582500000|2021-05-21 07:35:00|281.37|278.97|280.4|278|281.71|279.31|280.13|277.73|0
1621582800000|2021-05-21 07:40:00|280.54|278.14|280.81|278.41|281.5|279.1|279.86|277.46|0
1621583100000|2021-05-21 07:45:00|280.75|278.35|281.84|279.44|281.98|279.58|280.68|278.28|0
1621583400000|2021-05-21 07:50:00|281.91|279.51|282.18|279.78|282.46|280.06|281.57|279.17|0
1621583700000|2021-05-21 07:55:00|282.25|279.85|282.32|279.92|282.59|280.19|281.91|279.51|0
1621584000000|2021-05-21 08:00:00|282.46|280.06|282.18|279.78|282.59|280.19|281.36|278.96|0
1621584300000|2021-05-21 08:05:00|282.32|279.92|283.55|281.15|284.11|281.71|282.32|279.92|0
1621584600000|2021-05-21 08:10:00|283.69|281.29|283.62|281.22|284.24|281.84|283.55|281.15|0
1621584900000|2021-05-21 08:15:00|283.69|281.29|283.83|281.43|284.93|282.53|283.35|280.95|0
1621585200000|2021-05-21 08:20:00|283.96|281.56|285.76|283.36|287.97|285.57|283.83|281.43|0
1621585500000|2021-05-21 08:25:00|285.9|283.5|285.62|283.22|285.9|283.5|285.07|282.67|0
1621585800000|2021-05-21 08:30:00|285.48|283.08|285.62|283.22|285.75|283.35|284.79|282.39|0
1621586100000|2021-05-21 08:35:00|285.55|283.15|286.03|283.63|286.31|283.91|285.34|282.94|0
1621586400000|2021-05-21 08:40:00|285.89|283.49|285.06|282.66|285.89|283.49|284.65|282.25|0
1621586700000|2021-05-21 08:45:00|284.92|282.52|284.65|282.25|285.06|282.66|284.23|281.83|0
1621587000000|2021-05-21 08:50:00|284.51|282.11|284.78|282.38|284.92|282.52|284.37|281.97|0
1621587300000|2021-05-21 08:55:00|284.71|282.31|283.82|281.42|284.92|282.52|283.82|281.42|0
1621587600000|2021-05-21 09:00:00|283.75|281.35|282.58|280.18|283.75|281.35|282.3|279.9|0
1621587900000|2021-05-21 09:05:00|282.72|280.32|282.58|280.18|282.72|280.32|282.1|279.7|0
1621588200000|2021-05-21 09:10:00|282.44|280.04|281.89|279.49|282.71|280.31|281.62|279.22|0
1621588500000|2021-05-21 09:15:00|281.96|279.56|282.44|280.04|282.71|280.31|281.48|279.08|0
1621588800000|2021-05-21 09:20:00|282.57|280.17|282.43|280.03|282.71|280.31|282.02|279.62|0
1621589100000|2021-05-21 09:25:00|282.37|279.97|282.3|279.9|283.12|280.72|282.3|279.9|0
1621589400000|2021-05-21 09:30:00|282.43|280.03|283.25|280.85|283.39|280.99|282.43|280.03|0
1621589700000|2021-05-21 09:35:00|283.12|280.72|282.15|279.75|283.25|280.85|281.88|279.48|0
1621590000000|2021-05-21 09:40:00|282.02|279.62|282.15|279.75|282.43|280.03|281.61|279.21|0
1621590300000|2021-05-21 09:45:00|282.09|279.69|281.88|279.48|282.56|280.16|281.88|279.48|0
1621590600000|2021-05-21 09:50:00|282.01|279.61|281.6|279.2|282.15|279.75|280.24|277.84|0
1621590900000|2021-05-21 09:55:00|281.46|279.06|282.01|279.61|282.01|279.61|281.33|278.93|0
1621591200000|2021-05-21 10:00:00|281.87|279.47|282.15|279.75|282.9|280.5|281.73|279.33|0
1621591500000|2021-05-21 10:05:00|282.28|279.88|282.28|279.88|282.42|280.02|281.32|278.92|0
1621591800000|2021-05-21 10:10:00|282.42|280.02|281.73|279.33|282.42|280.02|281.59|279.19|0
1621592100000|2021-05-21 10:15:00|281.87|279.47|280.91|278.51|282|279.6|280.91|278.51|0
1621592400000|2021-05-21 10:20:00|280.77|278.37|280.09|277.69|280.77|278.37|280.09|277.69|0
1621592700000|2021-05-21 10:25:00|280.23|277.83|280.09|277.69|280.23|277.83|279.27|276.87|0
1621593000000|2021-05-21 10:30:00|280.22|277.82|280.49|278.09|280.77|278.37|279.95|277.55|0
1621593300000|2021-05-21 10:35:00|280.57|278.17|281.31|278.91|281.31|278.91|280.49|278.09|0
1621593600000|2021-05-21 10:40:00|281.25|278.85|281.72|279.32|281.72|279.32|281.17|278.77|0
1621593900000|2021-05-21 10:45:00|281.65|279.25|281.31|278.91|281.86|279.46|281.31|278.91|0
1621594200000|2021-05-21 10:50:00|281.44|279.04|281.44|279.04|281.85|279.45|281.31|278.91|0
1621594500000|2021-05-21 10:55:00|281.58|279.18|282.4|280|282.54|280.14|281.31|278.91|0
1621594800000|2021-05-21 11:00:00|282.13|279.73|280.89|278.49|282.13|279.73|280.89|278.49|0
1621595100000|2021-05-21 11:05:00|281.03|278.63|280.21|277.81|281.03|278.63|280.21|277.81|0
1621595400000|2021-05-21 11:10:00|280.07|277.67|279.53|277.13|280.62|278.22|279.39|276.99|0
1621595700000|2021-05-21 11:15:00|279.66|277.26|279.93|277.53|280.07|277.67|279.39|276.99|0
1621596000000|2021-05-21 11:20:00|280|277.6|280.2|277.8|280.75|278.35|279.93|277.53|0
1621596300000|2021-05-21 11:25:00|280.07|277.67|278.84|276.44|280.07|277.67|278.84|276.44|0
1621596600000|2021-05-21 11:30:00|278.98|276.58|278.57|276.17|278.98|276.58|278.16|275.76|0
1621596900000|2021-05-21 11:35:00|278.7|276.3|277.62|275.22|278.7|276.3|277.62|275.22|0
1621597200000|2021-05-21 11:40:00|277.75|275.35|277.75|275.35|278.16|275.76|277.61|275.21|0
1621597500000|2021-05-21 11:45:00|277.61|275.21|278.15|275.75|278.15|275.75|277.21|274.81|0
1621597800000|2021-05-21 11:50:00|278.02|275.62|277.54|275.14|278.15|275.75|277.47|275.07|0
1621598100000|2021-05-21 11:55:00|277.61|275.21|277.88|275.48|277.88|275.48|277.47|275.07|0
1621598400000|2021-05-21 12:00:00|277.74|275.34|278.01|275.61|278.15|275.75|277.61|275.21|0
1621598700000|2021-05-21 12:05:00|278.15|275.75|278.69|276.29|278.69|276.29|278.01|275.61|0
1621599000000|2021-05-21 12:10:00|278.55|276.15|278.82|276.42|278.83|276.43|278.28|275.88|0
1621599300000|2021-05-21 12:15:00|278.69|276.29|278.14|275.74|278.96|276.56|278.14|275.74|0
1621599600000|2021-05-21 12:20:00|278.01|275.61|278.68|276.28|278.96|276.56|277.74|275.34|0
1621599900000|2021-05-21 12:25:00|278.82|276.42|278.68|276.28|278.89|276.49|278.14|275.74|0
1621600200000|2021-05-21 12:30:00|278.82|276.42|279.36|276.96|279.5|277.1|278.48|276.08|0
1621600500000|2021-05-21 12:35:00|279.22|276.82|278.95|276.55|279.22|276.82|278.48|276.08|0
1621600800000|2021-05-21 12:40:00|279.09|276.69|279.16|276.76|279.63|277.23|278.68|276.28|0
1621601100000|2021-05-21 12:45:00|279.22|276.82|279.36|276.96|279.49|277.09|278.54|276.14|0
1621601400000|2021-05-21 12:50:00|279.22|276.82|280.17|277.77|280.17|277.77|278.95|276.55|0
1621601700000|2021-05-21 12:55:00|280.03|277.63|279.62|277.22|280.03|277.63|279.62|277.22|0
1621602000000|2021-05-21 13:00:00|279.69|277.29|279.21|276.81|280.17|277.77|279.08|276.68|0
1621602300000|2021-05-21 13:05:00|279.08|276.68|279.62|277.22|279.89|277.49|279.08|276.68|0
1621602600000|2021-05-21 13:10:00|279.48|277.08|279.07|276.67|279.62|277.22|278.94|276.54|0
1621602900000|2021-05-21 13:15:00|278.94|276.54|279.07|276.67|279.21|276.81|278.26|275.86|0
1621603200000|2021-05-21 13:20:00|278.94|276.54|277.44|275.04|278.94|276.54|277.44|275.04|0
1621603500000|2021-05-21 13:25:00|277.04|274.64|277.85|275.45|278.25|275.85|276.63|274.23|0
1621603800000|2021-05-21 13:30:00|277.98|275.58|274.87|272.47|277.98|275.58|274.74|272.34|0
1621604100000|2021-05-21 13:35:00|275.01|272.61|274.4|272|276.1|273.7|272.39|269.99|0
1621604400000|2021-05-21 13:40:00|274.53|272.13|274.66|272.26|274.94|272.54|273.59|271.19|0
1621604700000|2021-05-21 13:45:00|274.4|272|274.66|272.26|276.28|273.88|274.26|271.86|0
1621605000000|2021-05-21 13:50:00|274.8|272.4|273.32|270.92|276.69|274.29|272.65|270.25|0
1621605300000|2021-05-21 13:55:00|273.45|271.05|271.18|268.78|273.72|271.32|271.18|268.78|0
1621605600000|2021-05-21 14:00:00|271.04|268.64|273.45|271.05|274.12|271.72|271.04|268.64|0
1621605900000|2021-05-21 14:05:00|273.05|270.65|274.39|271.99|275.87|273.47|273.05|270.65|0
1621606200000|2021-05-21 14:10:00|274.52|272.12|276|273.6|276|273.6|273.18|270.78|0
1621606500000|2021-05-21 14:15:00|276.14|273.74|275.83|273.43|276.95|274.55|274.34|271.94|0
1621606800000|2021-05-21 14:20:00|275.97|273.57|276.37|273.97|277.05|274.65|275.42|273.02|0
1621607100000|2021-05-21 14:25:00|276.23|273.83|277.18|274.78|277.32|274.92|275.42|273.02|0
1621607400000|2021-05-21 14:30:00|277.32|274.92|275.01|272.61|277.32|274.92|274.47|272.07|0
1621607700000|2021-05-21 14:35:00|274.88|272.48|277.72|275.32|278.81|276.41|274.34|271.94|0
1621608000000|2021-05-21 14:40:00|278|275.6|278.47|276.07|278.81|276.41|277.38|274.98|0
1621608300000|2021-05-21 14:45:00|278.68|276.28|278.2|275.8|279.63|277.23|278.2|275.8|0
1621608600000|2021-05-21 14:50:00|278.13|275.73|278.4|276|278.67|276.27|277.18|274.78|0
1621608900000|2021-05-21 14:55:00|277.99|275.59|275.82|273.42|278.13|275.73|275.68|273.28|0
1621609200000|2021-05-21 15:00:00|275.68|273.28|277.03|274.63|277.17|274.77|275.14|272.74|0
1621609500000|2021-05-21 15:05:00|276.56|274.16|275.68|273.28|276.63|274.23|274.87|272.47|0
1621609800000|2021-05-21 15:10:00|275.81|273.41|275.81|273.41|276.35|273.95|274.73|272.33|0
1621610100000|2021-05-21 15:15:00|275.95|273.55|275.54|273.14|276.22|273.82|275.4|273|0
1621610400000|2021-05-21 15:20:00|275.4|273|275.94|273.54|275.94|273.54|275|272.6|0
1621610700000|2021-05-21 15:25:00|275.88|273.48|279.31|276.91|279.45|277.05|274.68|272.28|0
1621611000000|2021-05-21 15:30:00|279.17|276.77|277.19|274.79|279.45|277.05|276.65|274.25|0
1621611300000|2021-05-21 15:35:00|277.12|274.72|277.94|275.54|278.76|276.36|276.99|274.59|0
1621611600000|2021-05-21 15:40:00|278.08|275.68|277.8|275.4|278.35|275.95|276.71|274.31|0
1621611900000|2021-05-21 15:45:00|277.66|275.26|278.62|276.22|278.76|276.36|276.98|274.58|0
1621612200000|2021-05-21 15:50:00|278.35|275.95|279.99|277.59|280.26|277.86|277.39|274.99|0
1621612500000|2021-05-21 15:55:00|279.85|277.45|281.02|278.62|281.5|279.1|279.71|277.31|0
1621612800000|2021-05-21 16:00:00|280.95|278.55|279.85|277.45|281.63|279.23|279.71|277.31|0
1621613100000|2021-05-21 16:05:00|279.71|277.31|285.51|283.11|285.51|283.11|279.57|277.17|0
1621613400000|2021-05-21 16:10:00|285.37|282.97|283.56|281.16|285.51|283.11|282.87|280.47|0
1621613700000|2021-05-21 16:15:00|283.7|281.3|283.98|281.58|284.67|282.27|283.15|280.75|0
1621614000000|2021-05-21 16:20:00|284.11|281.71|284.25|281.85|284.53|282.13|283.28|280.88|0
1621614300000|2021-05-21 16:25:00|284.39|281.99|283.56|281.16|285.08|282.68|283.21|280.81|0
1621614600000|2021-05-21 16:30:00|283.7|281.3|283.69|281.29|283.83|281.43|282.59|280.19|0
1621614900000|2021-05-21 16:35:00|283.55|281.15|283.69|281.29|284.52|282.12|283.28|280.88|0
1621615200000|2021-05-21 16:40:00|283.55|281.15|282.86|280.46|283.83|281.43|282.58|280.18|0
1621615500000|2021-05-21 16:45:00|283|280.6|284.8|282.4|285.49|283.09|282.86|280.46|0
1621615800000|2021-05-21 16:50:00|284.94|282.54|287.58|285.18|287.58|285.18|284.66|282.26|0
1621616100000|2021-05-21 16:55:00|287.86|285.46|286.88|284.48|289.33|286.93|286.6|284.2|0
1621616400000|2021-05-21 17:00:00|287.02|284.62|285.9|283.5|287.3|284.9|285.9|283.5|0
1621616700000|2021-05-21 17:05:00|286.04|283.64|286.04|283.64|286.32|283.92|284.93|282.53|0
1621617000000|2021-05-21 17:10:00|286.18|283.78|286.74|284.34|286.87|284.47|285.21|282.81|0
1621617300000|2021-05-21 17:15:00|286.87|284.47|286.53|284.13|287.01|284.61|285.76|283.36|0
1621617600000|2021-05-21 17:20:00|286.59|284.19|284.31|281.91|286.64|284.24|282.93|280.53|0
1621617900000|2021-05-21 17:25:00|284.45|282.05|283.06|280.66|284.45|282.05|282.65|280.25|0
1621618200000|2021-05-21 17:30:00|282.92|280.52|281.56|279.16|283.06|280.66|280.57|278.17|0
1621618500000|2021-05-21 17:35:00|281.43|279.03|281.29|278.89|282.25|279.85|281.15|278.75|0
1621618800000|2021-05-21 17:40:00|281.36|278.96|282.25|279.85|282.8|280.4|281.29|278.89|0
1621619100000|2021-05-21 17:45:00|282.11|279.71|282.39|279.99|283.08|280.68|282.11|279.71|0
1621619400000|2021-05-21 17:50:00|282.25|279.85|282.38|279.98|282.94|280.54|281.97|279.57|0
1621619700000|2021-05-21 17:55:00|282.46|280.06|282.38|279.98|282.94|280.54|282.11|279.71|0
1621620000000|2021-05-21 18:00:00|282.24|279.84|282.38|279.98|283.21|280.81|281.83|279.43|0
1621620300000|2021-05-21 18:05:00|282.24|279.84|280.59|278.19|282.38|279.98|280.18|277.78|0
1621620600000|2021-05-21 18:10:00|280.86|278.46|280.31|277.91|281.14|278.74|279.9|277.5|0
1621620900000|2021-05-21 18:15:00|280.45|278.05|281.27|278.87|281.41|279.01|280.31|277.91|0
1621621200000|2021-05-21 18:20:00|281.41|279.01|281.96|279.56|282.38|279.98|281.41|279.01|0
1621621500000|2021-05-21 18:25:00|282.03|279.63|283.75|281.35|284.31|281.91|281.68|279.28|0
1621621800000|2021-05-21 18:30:00|283.89|281.49|283.48|281.08|283.89|281.49|282.51|280.11|0
1621622100000|2021-05-21 18:35:00|283.61|281.21|285.41|283.01|286.25|283.85|283.06|280.66|0
1621622400000|2021-05-21 18:40:00|285.28|282.88|284.86|282.46|285.41|283.01|284.58|282.18|0
1621622700000|2021-05-21 18:45:00|284.72|282.32|283.75|281.35|284.72|282.32|283.06|280.66|0
1621623000000|2021-05-21 18:50:00|283.61|281.21|280.98|278.58|283.75|281.35|280.71|278.31|0
1621623300000|2021-05-21 18:55:00|280.85|278.45|280.98|278.58|281.53|279.13|280.57|278.17|0
1621623600000|2021-05-21 19:00:00|281.12|278.72|282.22|279.82|283.19|280.79|280.98|278.58|0
1621623900000|2021-05-21 19:05:00|282.09|279.69|282.08|279.68|282.64|280.24|281.26|278.86|0
1621624200000|2021-05-21 19:10:00|282.5|280.1|280.56|278.16|282.5|280.1|279.74|277.34|0
1621624500000|2021-05-21 19:15:00|280.42|278.02|279.25|276.85|280.7|278.3|278.35|275.95|0
1621624800000|2021-05-21 19:20:00|279.11|276.71|278.01|275.61|279.53|277.13|277.6|275.2|0
1621625100000|2021-05-21 19:25:00|278.15|275.75|278.97|276.57|279.39|276.99|278.15|275.75|0
1621625400000|2021-05-21 19:30:00|279.11|276.71|281.45|279.05|282.01|279.61|278.97|276.57|0
1621625700000|2021-05-21 19:35:00|281.32|278.92|281.59|279.19|281.59|279.19|279.93|277.53|0
1621626000000|2021-05-21 19:40:00|281.73|279.33|283.05|280.65|283.05|280.65|280.69|278.29|0
1621626300000|2021-05-21 19:45:00|283.33|280.93|281.52|279.12|284.59|282.19|281.52|279.12|0
1621626600000|2021-05-21 19:50:00|282.5|280.1|282.98|280.58|283.05|280.65|280.27|277.87|0
1621626900000|2021-05-21 19:55:00|282.63|280.23|284.58|282.18|285.28|282.88|281.94|279.54|0
1621627200000|2021-05-21 20:00:00|283.61|281.21|282.07|279.67|283.61|281.21|281.52|279.12|0
1621627500000|2021-05-21 20:05:00|281.93|279.53|281.93|279.53|282.49|280.09|281.52|279.12|0
1621627800000|2021-05-21 20:10:00|281.52|279.12|281.59|279.19|282.21|279.81|281.38|278.98|0
1621839900000|2021-05-24 07:05:00|276.18|273.78|277|274.6|277|274.6|275.97|273.57|0
1621840200000|2021-05-24 07:10:00|276.79|274.39|276.52|274.12|277.07|274.67|276.38|273.98|0
1621840500000|2021-05-24 07:15:00|276.65|274.25|274.6|272.2|276.65|274.25|274.19|271.79|0
1621840800000|2021-05-24 07:20:00|274.46|272.06|275.42|273.02|275.83|273.43|274.46|272.06|0
1621841100000|2021-05-24 07:25:00|275.55|273.15|274.05|271.65|275.55|273.15|274.05|271.65|0
1621841400000|2021-05-24 07:30:00|273.91|271.51|272.82|270.42|274.32|271.92|272.41|270.01|0
1621841700000|2021-05-24 07:35:00|272.96|270.56|272.82|270.42|274.44|272.04|271.96|269.56|0
1621842000000|2021-05-24 07:40:00|272.74|270.34|272.47|270.07|272.88|270.48|272.06|269.66|0
1621842300000|2021-05-24 07:45:00|272.33|269.93|272.6|270.2|272.95|270.55|272.2|269.8|0
1621842600000|2021-05-24 07:50:00|272.74|270.34|272.67|270.27|273.08|270.68|272.47|270.07|0
1621842900000|2021-05-24 07:55:00|272.6|270.2|272.33|269.93|272.74|270.34|272.06|269.66|0
1621843200000|2021-05-24 08:00:00|272.47|270.07|273.14|270.74|273.42|271.02|272.33|269.93|0
1621843500000|2021-05-24 08:05:00|273.22|270.82|272.46|270.06|273.55|271.15|272.46|270.06|0
1621843800000|2021-05-24 08:10:00|272.6|270.2|273.14|270.74|273.35|270.95|272.46|270.06|0
1621844100000|2021-05-24 08:15:00|273.28|270.88|273.62|271.22|273.96|271.56|273.28|270.88|0
1621844400000|2021-05-24 08:20:00|273.55|271.15|273.75|271.35|274.03|271.63|273.55|271.15|0
1621844700000|2021-05-24 08:25:00|273.82|271.42|273.68|271.28|274.09|271.69|273.62|271.22|0
1621845000000|2021-05-24 08:30:00|273.82|271.42|274.5|272.1|274.64|272.24|273.82|271.42|0
1621845300000|2021-05-24 08:35:00|274.64|272.24|275.46|273.06|276.14|273.74|274.64|272.24|0
1621845600000|2021-05-24 08:40:00|275.45|273.05|274.49|272.09|275.45|273.05|274.29|271.89|0
1621845900000|2021-05-24 08:45:00|274.63|272.23|274.49|272.09|274.84|272.44|274.08|271.68|0
1621846200000|2021-05-24 08:50:00|274.43|272.03|274.63|272.23|274.76|272.36|274.36|271.96|0
1621846500000|2021-05-24 08:55:00|274.49|272.09|275.17|272.77|275.17|272.77|274.35|271.95|0
1621846800000|2021-05-24 09:00:00|275.04|272.64|275.38|272.98|275.45|273.05|275.04|272.64|0
1621847100000|2021-05-24 09:05:00|275.31|272.91|273.46|271.06|275.65|273.25|273.39|270.99|0
1621847400000|2021-05-24 09:10:00|273.39|270.99|273.12|270.72|273.53|271.13|272.58|270.18|0
1621847700000|2021-05-24 09:15:00|272.98|270.58|273.53|271.13|273.53|271.13|272.44|270.04|0
1621848000000|2021-05-24 09:20:00|273.66|271.26|272.91|270.51|273.66|271.26|272.57|270.17|0
1621848300000|2021-05-24 09:25:00|272.84|270.44|273.11|270.71|273.46|271.06|272.71|270.31|0
1621848600000|2021-05-24 09:30:00|273.05|270.65|273.52|271.12|273.79|271.39|273.05|270.65|0
1621848900000|2021-05-24 09:35:00|273.66|271.26|273.79|271.39|273.79|271.39|273.52|271.12|0
1621849200000|2021-05-24 09:40:00|273.73|271.33|274.06|271.66|274.06|271.66|273.52|271.12|0
1621849500000|2021-05-24 09:45:00|273.65|271.25|273.59|271.19|273.93|271.53|273.52|271.12|0
1621849800000|2021-05-24 09:50:00|273.52|271.12|272.42|270.02|273.65|271.25|272.42|270.02|0
1621850100000|2021-05-24 09:55:00|272.29|269.89|271.88|269.48|272.29|269.89|271.88|269.48|0
1621850400000|2021-05-24 10:00:00|271.74|269.34|272.01|269.61|272.22|269.82|271.74|269.34|0
1621850700000|2021-05-24 10:05:00|272.15|269.75|272.42|270.02|272.49|270.09|272.15|269.75|0
1621851000000|2021-05-24 10:10:00|272.28|269.88|272.28|269.88|272.55|270.15|271.87|269.47|0
1621851300000|2021-05-24 10:15:00|272.14|269.74|272.28|269.88|272.41|270.01|272.01|269.61|0
1621851600000|2021-05-24 10:20:00|272.41|270.01|272.14|269.74|272.41|270.01|272.01|269.61|0
1621851900000|2021-05-24 10:25:00|272.28|269.88|272.27|269.87|272.41|270.01|272.14|269.74|0
1621852200000|2021-05-24 10:30:00|272.41|270.01|272.41|270.01|272.82|270.42|272.27|269.87|0
1621852500000|2021-05-24 10:35:00|272.55|270.15|272.82|270.42|272.82|270.42|272.41|270.01|0
1621852800000|2021-05-24 10:40:00|272.75|270.35|272.81|270.41|272.95|270.55|272.41|270.01|0
1621853100000|2021-05-24 10:45:00|272.95|270.55|272.81|270.41|273.36|270.96|272.81|270.41|0
1621853400000|2021-05-24 10:50:00|272.95|270.55|273.08|270.68|273.36|270.96|272.81|270.41|0
1621853700000|2021-05-24 10:55:00|272.95|270.55|272.81|270.41|273.08|270.68|272.54|270.14|0
1621854000000|2021-05-24 11:00:00|272.94|270.54|272.81|270.41|273.15|270.75|272.4|270|0
1621854300000|2021-05-24 11:05:00|272.94|270.54|273.56|271.16|273.62|271.22|272.74|270.34|0
1621854600000|2021-05-24 11:10:00|273.49|271.09|273.35|270.95|273.62|271.22|273.08|270.68|0
1621854900000|2021-05-24 11:15:00|273.21|270.81|273.62|271.22|273.62|271.22|273.21|270.81|0
1621855200000|2021-05-24 11:20:00|273.55|271.15|273.75|271.35|274.03|271.63|273.48|271.08|0
1621855500000|2021-05-24 11:25:00|273.69|271.29|273.89|271.49|273.96|271.56|273.48|271.08|0
1621855800000|2021-05-24 11:30:00|273.75|271.35|273.75|271.35|274.57|272.17|273.75|271.35|0
1621856100000|2021-05-24 11:35:00|273.89|271.49|273.75|271.35|274.3|271.9|273.75|271.35|0
1621856400000|2021-05-24 11:40:00|273.68|271.28|274.02|271.62|274.16|271.76|273.68|271.28|0
1621856700000|2021-05-24 11:45:00|274.16|271.76|273.34|270.94|274.16|271.76|273.2|270.8|0
1621857000000|2021-05-24 11:50:00|273.27|270.87|273.2|270.8|273.47|271.07|272.79|270.39|0
1621857300000|2021-05-24 11:55:00|273.06|270.66|273.06|270.66|273.47|271.07|273.06|270.66|0
1621857600000|2021-05-24 12:00:00|273.2|270.8|272.38|269.98|273.33|270.93|272.38|269.98|0
1621857900000|2021-05-24 12:05:00|272.24|269.84|272.1|269.7|272.51|270.11|271.97|269.57|0
1621858200000|2021-05-24 12:10:00|271.97|269.57|272.37|269.97|272.51|270.11|271.97|269.57|0
1621858500000|2021-05-24 12:15:00|272.51|270.11|272.51|270.11|272.92|270.52|272.37|269.97|0
1621858800000|2021-05-24 12:20:00|272.64|270.24|272.37|269.97|272.92|270.52|272.37|269.97|0
1621859100000|2021-05-24 12:25:00|272.51|270.11|272.37|269.97|272.64|270.24|272.23|269.83|0
1621859400000|2021-05-24 12:30:00|272.23|269.83|271.14|268.74|272.37|269.97|271.01|268.61|0
1621859700000|2021-05-24 12:35:00|271.01|268.61|271.01|268.61|271.28|268.88|271.01|268.61|0
1621860000000|2021-05-24 12:40:00|270.87|268.47|270.87|268.47|271|268.6|270.46|268.06|0
1621860300000|2021-05-24 12:45:00|271|268.6|271.14|268.74|271.41|269.01|270.73|268.33|0
1621860600000|2021-05-24 12:50:00|271.27|268.87|270.86|268.46|271.27|268.87|270.73|268.33|0
1621860900000|2021-05-24 12:55:00|271|268.6|271|268.6|271.14|268.74|270.73|268.33|0
1621861200000|2021-05-24 13:00:00|271.13|268.73|270.45|268.05|271.13|268.73|269.78|267.38|0
1621861500000|2021-05-24 13:05:00|270.59|268.19|270.45|268.05|270.59|268.19|270.05|267.65|0
1621861800000|2021-05-24 13:10:00|270.52|268.12|270.45|268.05|270.72|268.32|270.39|267.99|0
1621862100000|2021-05-24 13:15:00|270.59|268.19|270.99|268.59|270.99|268.59|269.91|267.51|0
1621862400000|2021-05-24 13:20:00|270.86|268.46|270.31|267.91|271.13|268.73|270.31|267.91|0
1621862700000|2021-05-24 13:25:00|270.45|268.05|270.17|267.77|271.26|268.86|270.17|267.77|0
1621863000000|2021-05-24 13:30:00|269.9|267.5|269.36|266.96|271.67|269.27|268.01|265.61|0
1621863300000|2021-05-24 13:35:00|269.23|266.83|268.95|266.55|269.63|267.23|267.74|265.34|0
1621863600000|2021-05-24 13:40:00|268.28|265.88|267.88|265.48|268.82|266.42|267.34|264.94|0
1621863900000|2021-05-24 13:45:00|267.61|265.21|265.29|262.89|268.21|265.81|264.21|261.81|0
1621864200000|2021-05-24 13:50:00|265.15|262.75|264.34|261.94|266.1|263.7|264.21|261.81|0
1621864500000|2021-05-24 13:55:00|264.21|261.81|263.26|260.86|264.34|261.94|263.26|260.86|0
1621864800000|2021-05-24 14:00:00|262.73|260.33|261.92|259.52|262.73|260.33|261.26|258.86|0
1621865100000|2021-05-24 14:05:00|261.86|259.46|261.79|259.39|262.46|260.06|261.65|259.25|0
1621865400000|2021-05-24 14:10:00|261.65|259.25|260.72|258.32|262.45|260.05|260.72|258.32|0
1621865700000|2021-05-24 14:15:00|260.58|258.18|258.85|256.45|260.58|258.18|258.85|256.45|0
1621866000000|2021-05-24 14:20:00|258.72|256.32|258.06|255.66|258.72|256.32|257|254.6|0
1621866300000|2021-05-24 14:25:00|257.92|255.52|258.45|256.05|258.85|256.45|257.66|255.26|0
1621866600000|2021-05-24 14:30:00|258.32|255.92|257.39|254.99|258.45|256.05|257.26|254.86|0
1621866900000|2021-05-24 14:35:00|257.52|255.12|256.46|254.06|257.66|255.26|256.46|254.06|0
1621867200000|2021-05-24 14:40:00|256.4|254|256.99|254.59|257.12|254.72|255.8|253.4|0
1621867500000|2021-05-24 14:45:00|256.86|254.46|257.39|254.99|257.78|255.38|256.86|254.46|0
1621867800000|2021-05-24 14:50:00|257.32|254.92|256.46|254.06|257.32|254.92|256.2|253.8|0
1621868100000|2021-05-24 14:55:00|256.33|253.93|256.85|254.45|257.12|254.72|256.19|253.79|0
1621868400000|2021-05-24 15:00:00|256.99|254.59|257.51|255.11|257.51|255.11|256.46|254.06|0
1621868700000|2021-05-24 15:05:00|257.38|254.98|257.25|254.85|257.84|255.44|257.11|254.71|0
1621869000000|2021-05-24 15:10:00|257.38|254.98|257.51|255.11|257.64|255.24|256.98|254.58|0
1621869300000|2021-05-24 15:15:00|257.38|254.98|256.24|253.84|258.63|256.23|255.99|253.59|0
1621869600000|2021-05-24 15:20:00|256.37|253.97|256.63|254.23|256.9|254.5|256.37|253.97|0
1621869900000|2021-05-24 15:25:00|256.5|254.1|255.71|253.31|256.5|254.1|255.44|253.04|0
1621870200000|2021-05-24 15:30:00|255.57|253.17|255.44|253.04|255.84|253.44|255.18|252.78|0
1621870500000|2021-05-24 15:35:00|255.31|252.91|256.03|253.63|256.49|254.09|255.31|252.91|0
1621870800000|2021-05-24 15:40:00|255.97|253.57|255.57|253.17|256.36|253.96|255.04|252.64|0
1621871100000|2021-05-24 15:45:00|255.44|253.04|256.09|253.69|256.09|253.69|255.31|252.91|0
1621871400000|2021-05-24 15:50:00|255.96|253.56|256.75|254.35|256.88|254.48|255.96|253.56|0
1621871700000|2021-05-24 15:55:00|256.88|254.48|257.28|254.88|257.28|254.88|256.62|254.22|0
1621872000000|2021-05-24 16:00:00|257.15|254.75|256.48|254.08|257.28|254.88|256.16|253.76|0
1621872300000|2021-05-24 16:05:00|256.42|254.02|257.41|255.01|257.41|255.01|256.22|253.82|0
1621872600000|2021-05-24 16:10:00|257.54|255.14|257.67|255.27|258.2|255.8|257.27|254.87|0
1621872900000|2021-05-24 16:15:00|257.54|255.14|257.54|255.14|257.67|255.27|257.14|254.74|0
1621873200000|2021-05-24 16:20:00|257.4|255|257.93|255.53|257.93|255.53|257.01|254.61|0
1621873500000|2021-05-24 16:25:00|257.8|255.4|258.72|256.32|258.86|256.46|257.8|255.4|0
1621873800000|2021-05-24 16:30:00|258.59|256.19|257.53|255.13|258.59|256.19|257.53|255.13|0
1621874100000|2021-05-24 16:35:00|257.66|255.26|257.13|254.73|257.66|255.26|256.74|254.34|0
1621874400000|2021-05-24 16:40:00|257.26|254.86|257.39|254.99|257.79|255.39|256.8|254.4|0
1621874700000|2021-05-24 16:45:00|257.26|254.86|256.73|254.33|257.66|255.26|256.6|254.2|0
1621875000000|2021-05-24 16:50:00|256.86|254.46|257.26|254.86|257.72|255.32|256.6|254.2|0
1621875300000|2021-05-24 16:55:00|257.39|254.99|256.99|254.59|257.65|255.25|256.73|254.33|0
1621875600000|2021-05-24 17:00:00|256.86|254.46|256.07|253.67|257.12|254.72|255.61|253.21|0
1621875900000|2021-05-24 17:05:00|256.2|253.8|257.38|254.98|257.65|255.25|256.07|253.67|0
1621876200000|2021-05-24 17:10:00|257.32|254.92|256.59|254.19|257.38|254.98|256.46|254.06|0
1621876500000|2021-05-24 17:15:00|256.53|254.13|256.06|253.66|256.85|254.45|255.93|253.53|0
1621876800000|2021-05-24 17:20:00|256|253.6|255.8|253.4|256.33|253.93|255.67|253.27|0
1621877100000|2021-05-24 17:25:00|255.93|253.53|255.14|252.74|256.13|253.73|255.14|252.74|0
1621877400000|2021-05-24 17:30:00|255.01|252.61|254.09|251.69|255.27|252.87|254.09|251.69|0
1621877700000|2021-05-24 17:35:00|254.22|251.82|254.61|252.21|255|252.6|254.22|251.82|0
1621878000000|2021-05-24 17:40:00|254.74|252.34|254.21|251.81|254.87|252.47|254.21|251.81|0
1621878300000|2021-05-24 17:45:00|254.34|251.94|254.08|251.68|254.61|252.21|254.08|251.68|0
1621878600000|2021-05-24 17:50:00|254.21|251.81|254.73|252.33|254.87|252.47|254.08|251.68|0
1621878900000|2021-05-24 17:55:00|254.8|252.4|254.47|252.07|255|252.6|254.34|251.94|0
1621879200000|2021-05-24 18:00:00|254.34|251.94|254.07|251.67|254.47|252.07|253.81|251.41|0
1621879500000|2021-05-24 18:05:00|254.01|251.61|253.94|251.54|254.21|251.81|253.68|251.28|0
1621879800000|2021-05-24 18:10:00|253.81|251.41|253.29|250.89|254.07|251.67|253.02|250.62|0
1621880100000|2021-05-24 18:15:00|253.16|250.76|252.63|250.23|253.29|250.89|252.5|250.1|0
1621880400000|2021-05-24 18:20:00|252.5|250.1|252.5|250.1|252.76|250.36|252.37|249.97|0
1621880700000|2021-05-24 18:25:00|252.37|249.97|252.89|250.49|252.89|250.49|252.24|249.84|0
1621881000000|2021-05-24 18:30:00|252.76|250.36|252.1|249.7|252.76|250.36|251.97|249.57|0
1621881300000|2021-05-24 18:35:00|252.04|249.64|252.1|249.7|252.36|249.96|251.97|249.57|0
1621881600000|2021-05-24 18:40:00|252.04|249.64|251.71|249.31|252.1|249.7|251.71|249.31|0
1621881900000|2021-05-24 18:45:00|251.58|249.18|251.97|249.57|252.1|249.7|251.58|249.18|0
1621882200000|2021-05-24 18:50:00|251.91|249.51|253.08|250.68|253.08|250.68|251.91|249.51|0
1621882500000|2021-05-24 18:55:00|253.01|250.61|252.88|250.48|253.01|250.61|252.1|249.7|0
1621882800000|2021-05-24 19:00:00|253.01|250.61|252.61|250.21|253.14|250.74|252.35|249.95|0
1621883100000|2021-05-24 19:05:00|252.68|250.28|250.97|248.57|252.88|250.48|250.84|248.44|0
1621883400000|2021-05-24 19:10:00|251.1|248.7|251.62|249.22|252.01|249.61|250.44|248.04|0
1621883700000|2021-05-24 19:15:00|251.75|249.35|252.4|250|252.53|250.13|251.49|249.09|0
1621884000000|2021-05-24 19:20:00|252.53|250.13|252.14|249.74|252.53|250.13|252.01|249.61|0
1621884300000|2021-05-24 19:25:00|252.27|249.87|252.14|249.74|252.53|250.13|251.74|249.34|0
1621884600000|2021-05-24 19:30:00|252.4|250|252.79|250.39|253.18|250.78|252|249.6|0
1621884900000|2021-05-24 19:35:00|252.66|250.26|252.66|250.26|253.05|250.65|252.4|250|0
1621885200000|2021-05-24 19:40:00|252.72|250.32|253.44|251.04|253.44|251.04|252.2|249.8|0
1621885500000|2021-05-24 19:45:00|253.7|251.3|253.31|250.91|253.84|251.44|252.91|250.51|0
1621885800000|2021-05-24 19:50:00|253.44|251.04|254.49|252.09|254.62|252.22|253.44|251.04|0
1621886100000|2021-05-24 19:55:00|254.36|251.96|256.6|254.2|257.4|255|254.36|251.96|0
1621886400000|2021-05-24 20:00:00|256.74|254.34|256.14|253.74|256.74|254.34|255.68|253.28|0
1621886700000|2021-05-24 20:05:00|256.34|253.94|254.62|252.22|256.34|253.94|254.62|252.22|0
1621887000000|2021-05-24 20:10:00|254.75|252.35|254.73|252.33|254.82|252.42|254.62|252.22|0
1621887300000|2021-05-24 20:15:00|254.93|252.13|254.89|252.09|255.03|252.23|254.89|252.09|0
1621887600000|2021-05-24 20:20:00|254.93|252.13|254.96|252.16|254.99|252.19|254.89|252.09|0
1621887900000|2021-05-24 20:25:00|254.99|252.19|254.93|252.13|255.02|252.22|254.89|252.09|0
1621888200000|2021-05-24 20:30:00|254.75|251.95|254.88|252.08|255.01|252.21|254.48|251.68|0
1621888500000|2021-05-24 20:35:00|254.74|251.94|254.08|251.28|254.88|252.08|253.95|251.15|0
1621888800000|2021-05-24 20:40:00|254.22|251.42|254.08|251.28|254.22|251.42|253.95|251.15|0
1621889100000|2021-05-24 20:45:00|253.95|251.15|254.21|251.41|254.21|251.41|253.95|251.15|0
1621889400000|2021-05-24 20:50:00|254.08|251.28|254.08|251.28|254.21|251.41|253.95|251.15|0
1621889700000|2021-05-24 20:55:00|254.21|251.41|254.21|251.41|254.21|251.41|254.08|251.28|0
1621890000000|2021-05-24 21:00:00|254.26|251.46|254.29|251.49|254.31|251.51|254.26|251.46|0
1621890300000|2021-05-24 21:05:00|254.35|251.55|254.33|251.53|254.56|251.76|254.33|251.53|0
1621890600000|2021-05-24 21:10:00|254.35|251.55|254.38|251.58|254.4|251.6|254.35|251.55|0
1621890900000|2021-05-24 21:15:00|254.29|251.49|254.53|251.73|254.56|251.76|254.29|251.49|0
1621891200000|2021-05-24 21:20:00|254.59|251.79|254.63|251.83|254.63|251.83|254.59|251.79|0
1621891500000|2021-05-24 21:25:00|254.61|251.81|254.6|251.8|254.61|251.81|254.59|251.79|0
1621891800000|2021-05-24 21:30:00|254.55|251.75|254.59|251.79|254.59|251.79|254.55|251.75|0
1621892100000|2021-05-24 21:35:00|254.64|251.84|254.62|251.82|254.74|251.94|254.57|251.77|0
1621892400000|2021-05-24 21:40:00|254.55|251.75|254.22|251.42|254.55|251.75|254.2|251.4|0
1621892700000|2021-05-24 21:45:00|254.41|251.61|254.37|251.57|254.41|251.61|254.22|251.42|0
1621893000000|2021-05-24 21:50:00|254.39|251.59|254.52|251.72|254.52|251.72|254.39|251.59|0
1621893300000|2021-05-24 21:55:00|254.58|251.78|254.19|251.39|254.59|251.79|254.19|251.39|0
1621893600000|2021-05-24 22:00:00|254.58|251.78|254.38|251.58|254.71|251.91|253.99|251.19|0
1621893900000|2021-05-24 22:05:00|254.51|251.71|254.64|251.84|254.77|251.97|253.85|251.05|0
1621894200000|2021-05-24 22:10:00|254.51|251.71|254.9|252.1|255.17|252.37|254.38|251.58|0
1621894500000|2021-05-24 22:15:00|254.77|251.97|254.38|251.58|254.77|251.97|254.38|251.58|0
1621894800000|2021-05-24 22:20:00|254.24|251.44|253.52|250.72|254.44|251.64|253.52|250.72|0
1621895100000|2021-05-24 22:25:00|253.45|250.65|253.45|250.65|253.58|250.78|253.26|250.46|0
1621895400000|2021-05-24 22:30:00|253.39|250.59|253.32|250.52|253.58|250.78|253.19|250.39|0
1621895700000|2021-05-24 22:35:00|253.39|250.59|252.4|249.6|253.45|250.65|252.4|249.6|0
1621896000000|2021-05-24 22:40:00|252.53|249.73|252.66|249.86|252.79|249.99|252.53|249.73|0
1621896300000|2021-05-24 22:45:00|252.6|249.8|252.79|249.99|253.05|250.25|252.53|249.73|0
1621896600000|2021-05-24 22:50:00|252.66|249.86|253.05|250.25|253.05|250.25|252.46|249.66|0
1621896900000|2021-05-24 22:55:00|252.92|250.12|252.39|249.59|252.92|250.12|252.26|249.46|0
1621897200000|2021-05-24 23:00:00|252.26|249.46|252.39|249.59|252.52|249.72|252.13|249.33|0
1621897500000|2021-05-24 23:05:00|252.52|249.72|252.39|249.59|252.52|249.72|252.26|249.46|0
1621897800000|2021-05-24 23:10:00|252.52|249.72|253.17|250.37|253.17|250.37|252.39|249.59|0
1621898100000|2021-05-24 23:15:00|253.3|250.5|252.91|250.11|253.3|250.5|252.38|249.58|0
1621898400000|2021-05-24 23:20:00|252.85|250.05|253.04|250.24|253.17|250.37|252.85|250.05|0
1621898700000|2021-05-24 23:25:00|253.17|250.37|253.17|250.37|253.17|250.37|253.04|250.24|0
1621899000000|2021-05-24 23:30:00|253.04|250.24|253.43|250.63|253.43|250.63|252.77|249.97|0
1621899300000|2021-05-24 23:35:00|253.3|250.5|253.16|250.36|253.3|250.5|253.03|250.23|0
1621899600000|2021-05-24 23:40:00|253.29|250.49|253.36|250.56|253.56|250.76|253.16|250.36|0
1621899900000|2021-05-24 23:45:00|253.29|250.49|253.29|250.49|253.42|250.62|252.9|250.1|0
1621900200000|2021-05-24 23:50:00|253.42|250.62|251.98|249.18|253.42|250.62|251.98|249.18|0
1621900500000|2021-05-24 23:55:00|252.11|249.31|253.03|250.23|253.16|250.36|252.11|249.31|0
1621900800000|2021-05-25 00:00:00|253.16|250.36|254.73|251.93|255.13|252.33|253.16|250.36|0
1621901100000|2021-05-25 00:05:00|254.67|251.87|254.73|251.93|255.39|252.59|254.01|251.21|0
1621901400000|2021-05-25 00:10:00|254.86|252.06|254.99|252.19|255.26|252.46|254.73|251.93|0
1621901700000|2021-05-25 00:15:00|255.12|252.32|254.6|251.8|255.26|252.46|254.46|251.66|0
1621902000000|2021-05-25 00:20:00|254.46|251.66|254.73|251.93|254.86|252.06|254.07|251.27|0
1621902300000|2021-05-25 00:25:00|254.79|251.99|255.38|252.58|255.91|253.11|254.59|251.79|0
1621902600000|2021-05-25 00:30:00|255.25|252.45|255.78|252.98|255.78|252.98|254.85|252.05|0
1621902900000|2021-05-25 00:35:00|255.71|252.91|254.72|251.92|255.71|252.91|254.72|251.92|0
1621903200000|2021-05-25 00:40:00|254.59|251.79|253.4|250.6|254.59|251.79|253.27|250.47|0
1621903500000|2021-05-25 00:45:00|253.27|250.47|253.8|251|253.93|251.13|252.48|249.68|0
1621903800000|2021-05-25 00:50:00|253.66|250.86|253.4|250.6|253.93|251.13|253.01|250.21|0
1621904100000|2021-05-25 00:55:00|253.53|250.73|253|250.2|253.79|250.99|253|250.2|0
1621904400000|2021-05-25 01:00:00|252.87|250.07|252.35|249.55|253.27|250.47|252.08|249.28|0
1621904700000|2021-05-25 01:05:00|252.22|249.42|252.48|249.68|252.94|250.14|251.95|249.15|0
1621905000000|2021-05-25 01:10:00|252.34|249.54|251.43|248.63|252.61|249.81|251.3|248.5|0
1621905300000|2021-05-25 01:15:00|251.3|248.5|252.87|250.07|252.87|250.07|251.17|248.37|0
1621905600000|2021-05-25 01:20:00|253|250.2|253.85|251.05|254.57|251.77|253|250.2|0
1621905900000|2021-05-25 01:25:00|253.91|251.11|254.18|251.38|254.31|251.51|253.26|250.46|0
1621906200000|2021-05-25 01:30:00|254.31|251.51|253.91|251.11|254.7|251.9|253.65|250.85|0
1621906500000|2021-05-25 01:35:00|254.04|251.24|253.78|250.98|254.3|251.5|253.51|250.71|0
1621906800000|2021-05-25 01:40:00|253.91|251.11|253.78|250.98|254.24|251.44|253.38|250.58|0
1621907100000|2021-05-25 01:45:00|253.71|250.91|253.12|250.32|254.3|251.5|253.12|250.32|0
1621907400000|2021-05-25 01:50:00|253.25|250.45|253.25|250.45|253.25|250.45|252.85|250.05|0
1621907700000|2021-05-25 01:55:00|253.11|250.31|253.51|250.71|253.58|250.78|252.85|250.05|0
1621908000000|2021-05-25 02:00:00|253.31|250.51|252.72|249.92|253.31|250.51|252.72|249.92|0
1621908300000|2021-05-25 02:05:00|252.79|249.99|252.98|250.18|253.24|250.44|252.59|249.79|0
1621908600000|2021-05-25 02:10:00|253.11|250.31|252.98|250.18|253.11|250.31|252.85|250.05|0
1621908900000|2021-05-25 02:15:00|253.11|250.31|253.24|250.44|254.03|251.23|253.11|250.31|0
1621909200000|2021-05-25 02:20:00|253.37|250.57|253.5|250.7|253.83|251.03|252.97|250.17|0
1621909500000|2021-05-25 02:25:00|253.37|250.57|253.36|250.56|253.63|250.83|253.23|250.43|0
1621909800000|2021-05-25 02:30:00|253.23|250.43|253.49|250.69|253.89|251.09|253.23|250.43|0
1621910100000|2021-05-25 02:35:00|253.63|250.83|253.36|250.56|253.76|250.96|253.23|250.43|0
1621910400000|2021-05-25 02:40:00|253.23|250.43|253.1|250.3|253.36|250.56|252.97|250.17|0
1621910700000|2021-05-25 02:45:00|253.03|250.23|253.1|250.3|253.23|250.43|252.77|249.97|0
1621911000000|2021-05-25 02:50:00|252.96|250.16|252.83|250.03|253.1|250.3|252.57|249.77|0
1621911300000|2021-05-25 02:55:00|252.7|249.9|252.57|249.77|252.7|249.9|252.44|249.64|0
1621911600000|2021-05-25 03:00:00|252.44|249.64|252.57|249.77|252.83|250.03|252.3|249.5|0
1621911900000|2021-05-25 03:05:00|252.63|249.83|252.56|249.76|252.83|250.03|252.43|249.63|0
1621912200000|2021-05-25 03:10:00|252.43|249.63|252.3|249.5|252.56|249.76|252.3|249.5|0
1621912500000|2021-05-25 03:15:00|252.17|249.37|252.1|249.3|252.17|249.37|251.91|249.11|0
1621912800000|2021-05-25 03:20:00|252.04|249.24|252.03|249.23|252.23|249.43|251.84|249.04|0
1621913100000|2021-05-25 03:25:00|251.9|249.1|251.84|249.04|252.03|249.23|251.77|248.97|0
1621913400000|2021-05-25 03:30:00|252.03|249.23|252.03|249.23|252.03|249.23|251.77|248.97|0
1621913700000|2021-05-25 03:35:00|251.9|249.1|251.9|249.1|251.97|249.17|251.64|248.84|0
1621914000000|2021-05-25 03:40:00|251.97|249.17|252.03|249.23|252.03|249.23|251.77|248.97|0
1621914300000|2021-05-25 03:45:00|252.09|249.29|252.29|249.49|252.29|249.49|252.03|249.23|0
1621914600000|2021-05-25 03:50:00|252.16|249.36|252.29|249.49|252.29|249.49|252.02|249.22|0
1621914900000|2021-05-25 03:55:00|252.15|249.35|252.28|249.48|252.28|249.48|252.02|249.22|0
1621915200000|2021-05-25 04:00:00|252.81|250.01|252.54|249.74|252.81|250.01|252.41|249.61|0
1621915500000|2021-05-25 04:05:00|252.67|249.87|252.67|249.87|252.8|250|252.54|249.74|0
1621915800000|2021-05-25 04:10:00|252.8|250|252.93|250.13|252.94|250.14|252.74|249.94|0
1621916100000|2021-05-25 04:15:00|252.8|250|252.54|249.74|252.8|250|252.54|249.74|0
1621916400000|2021-05-25 04:20:00|252.61|249.81|252.67|249.87|252.8|250|252.41|249.61|0
1621916700000|2021-05-25 04:25:00|252.74|249.94|252.8|250|252.93|250.13|252.67|249.87|0
1621917000000|2021-05-25 04:30:00|252.73|249.93|252.53|249.73|252.73|249.93|252.4|249.6|0
1621917300000|2021-05-25 04:35:00|252.66|249.86|252.66|249.86|252.66|249.86|252.53|249.73|0
1621917600000|2021-05-25 04:40:00|252.53|249.73|252.53|249.73|252.53|249.73|252.4|249.6|0
1621917900000|2021-05-25 04:45:00|252.66|249.86|252.79|249.99|252.79|249.99|252.66|249.86|0
1621918200000|2021-05-25 04:50:00|252.66|249.86|252.53|249.73|252.66|249.86|252.4|249.6|0
1621918500000|2021-05-25 04:55:00|252.66|249.86|252.65|249.85|252.79|249.99|252.52|249.72|0
1621918800000|2021-05-25 05:00:00|252.79|249.99|252.13|249.33|252.79|249.99|252.13|249.33|0
1621919100000|2021-05-25 05:05:00|252.07|249.27|252|249.2|252.13|249.33|251.6|248.8|0
1621919400000|2021-05-25 05:10:00|252.06|249.26|252.26|249.46|252.65|249.85|252|249.2|0
1621919700000|2021-05-25 05:15:00|252.39|249.59|252.25|249.45|252.39|249.59|252.25|249.45|0
1621920000000|2021-05-25 05:20:00|252.19|249.39|251.47|248.67|252.25|249.45|251.34|248.54|0
1621920300000|2021-05-25 05:25:00|251.6|248.8|251.47|248.67|251.86|249.06|251.47|248.67|0
1621920600000|2021-05-25 05:30:00|251.34|248.54|250.81|248.01|251.47|248.67|250.68|247.88|0
1621920900000|2021-05-25 05:35:00|250.94|248.14|250.55|247.75|251.2|248.4|250.49|247.69|0
1621921200000|2021-05-25 05:40:00|250.62|247.82|250.81|248.01|250.81|248.01|250.55|247.75|0
1621921500000|2021-05-25 05:45:00|250.68|247.88|250.81|248.01|251.07|248.27|250.68|247.88|0
1621921800000|2021-05-25 05:50:00|250.74|247.94|250.8|248|250.94|248.14|250.54|247.74|0
1621922100000|2021-05-25 05:55:00|250.93|248.13|250.67|247.87|250.93|248.13|250.61|247.81|0
1621922400000|2021-05-25 06:00:00|250.54|247.74|249.63|246.83|250.8|248|249.37|246.57|0
1621922700000|2021-05-25 06:05:00|249.76|246.96|249.63|246.83|250.02|247.22|249.37|246.57|0
1621923000000|2021-05-25 06:10:00|249.56|246.76|248.33|245.53|249.63|246.83|248.33|245.53|0
1621923300000|2021-05-25 06:15:00|248.2|245.4|247.94|245.14|248.33|245.53|246.9|244.1|0
1621923600000|2021-05-25 06:20:00|247.81|245.01|248.06|245.26|248.06|245.26|247.68|244.88|0
1621923900000|2021-05-25 06:25:00|248.19|245.39|248.32|245.52|248.58|245.78|248.19|245.39|0
1621924200000|2021-05-25 06:30:00|248.39|245.59|248.71|245.91|248.71|245.91|248.06|245.26|0
1621924500000|2021-05-25 06:35:00|248.58|245.78|247.93|245.13|248.84|246.04|247.93|245.13|0
1621924800000|2021-05-25 06:40:00|247.8|245|247.8|245|247.93|245.13|247.02|244.22|0
1621925100000|2021-05-25 06:45:00|247.93|245.13|247.67|244.87|248.06|245.26|247.02|244.22|0
1621925400000|2021-05-25 06:50:00|247.8|245|247.92|245.12|248.18|245.38|247.79|244.99|0
1621925700000|2021-05-25 06:55:00|248.05|245.25|248.18|245.38|248.31|245.51|247.4|244.6|0
1621926000000|2021-05-25 07:00:00|248.31|245.51|248.53|245.73|250.44|247.64|248.05|245.25|0
1621926300000|2021-05-25 07:05:00|248.46|246.06|249.24|246.84|249.5|247.1|248.07|245.67|0
1621926600000|2021-05-25 07:10:00|249.37|246.97|249.11|246.71|249.63|247.23|248.98|246.58|0
1621926900000|2021-05-25 07:15:00|249.24|246.84|249.5|247.1|249.63|247.23|248.46|246.06|0
1621927200000|2021-05-25 07:20:00|249.37|246.97|249.24|246.84|249.37|246.97|248.85|246.45|0
1621927500000|2021-05-25 07:25:00|249.11|246.71|249.1|246.7|249.49|247.09|248.84|246.44|0
1621927800000|2021-05-25 07:30:00|249.17|246.77|250.01|247.61|250.14|247.74|249.1|246.7|0
1621928100000|2021-05-25 07:35:00|250.14|247.74|249.88|247.48|251.05|248.65|249.88|247.48|0
1621928400000|2021-05-25 07:40:00|250.01|247.61|250.27|247.87|250.27|247.87|249.88|247.48|0
1621928700000|2021-05-25 07:45:00|250.4|248|249.88|247.48|250.4|248|249.62|247.22|0
1621929000000|2021-05-25 07:50:00|250.01|247.61|250.27|247.87|250.66|248.26|249.75|247.35|0
1621929300000|2021-05-25 07:55:00|250.13|247.73|250.39|247.99|250.66|248.26|250|247.6|0
1621929600000|2021-05-25 08:00:00|250.52|248.12|250.07|247.67|250.78|248.38|249.74|247.34|0
1621929900000|2021-05-25 08:05:00|250.13|247.73|250|247.6|250.65|248.25|249.87|247.47|0
1621930200000|2021-05-25 08:10:00|250.13|247.73|250|247.6|250.39|247.99|250|247.6|0
1621930500000|2021-05-25 08:15:00|250.13|247.73|251.43|249.03|251.43|249.03|250|247.6|0
1621930800000|2021-05-25 08:20:00|251.37|248.97|250.78|248.38|251.43|249.03|250.52|248.12|0
1621931100000|2021-05-25 08:25:00|250.65|248.25|249.99|247.59|250.65|248.25|249.99|247.59|0
1621931400000|2021-05-25 08:30:00|249.93|247.53|249.86|247.46|250.12|247.72|249.73|247.33|0
1621931700000|2021-05-25 08:35:00|249.8|247.4|249.73|247.33|249.99|247.59|249.6|247.2|0
1621932000000|2021-05-25 08:40:00|249.6|247.2|250.38|247.98|250.38|247.98|249.6|247.2|0
1621932300000|2021-05-25 08:45:00|250.25|247.85|249.85|247.45|250.25|247.85|249.6|247.2|0
1621932600000|2021-05-25 08:50:00|250.05|247.65|249.72|247.32|250.25|247.85|249.59|247.19|0
1621932900000|2021-05-25 08:55:00|249.59|247.19|249.46|247.06|249.72|247.32|249.46|247.06|0
1621933200000|2021-05-25 09:00:00|249.59|247.19|249.72|247.32|250.24|247.84|249.59|247.19|0
1621933500000|2021-05-25 09:05:00|249.85|247.45|249.72|247.32|249.98|247.58|249.59|247.19|0
1621933800000|2021-05-25 09:10:00|249.85|247.45|249.46|247.06|249.98|247.58|249.46|247.06|0
1621934100000|2021-05-25 09:15:00|249.59|247.19|249.45|247.05|249.72|247.32|249.45|247.05|0
1621934400000|2021-05-25 09:20:00|249.32|246.92|249.45|247.05|249.84|247.44|249.32|246.92|0
1621934700000|2021-05-25 09:25:00|249.39|246.99|249.58|247.18|249.71|247.31|249.39|246.99|0
1621935000000|2021-05-25 09:30:00|249.71|247.31|249.58|247.18|249.71|247.31|249.32|246.92|0
1621935300000|2021-05-25 09:35:00|249.45|247.05|249.45|247.05|249.58|247.18|249.38|246.98|0
1621935600000|2021-05-25 09:40:00|249.38|246.98|249.31|246.91|249.45|247.05|249.31|246.91|0
1621935900000|2021-05-25 09:45:00|249.44|247.04|250.09|247.69|250.09|247.69|249.44|247.04|0
1621936200000|2021-05-25 09:50:00|249.96|247.56|249.7|247.3|250.03|247.63|249.57|247.17|0
1621936500000|2021-05-25 09:55:00|249.57|247.17|249.31|246.91|249.57|247.17|249.25|246.85|0
1621936800000|2021-05-25 10:00:00|249.18|246.78|248.4|246|249.18|246.78|248.27|245.87|0
1621937100000|2021-05-25 10:05:00|248.53|246.13|248.92|246.52|248.92|246.52|248.4|246|0
1621937400000|2021-05-25 10:10:00|249.05|246.65|250.61|248.21|250.74|248.34|249.05|246.65|0
1621937700000|2021-05-25 10:15:00|250.54|248.14|250.73|248.33|251.13|248.73|250.48|248.08|0
1621938000000|2021-05-25 10:20:00|250.6|248.2|250.47|248.07|250.99|248.59|250.47|248.07|0
1621938300000|2021-05-25 10:25:00|250.41|248.01|250.73|248.33|250.86|248.46|250.41|248.01|0
1621938600000|2021-05-25 10:30:00|250.86|248.46|251.25|248.85|251.25|248.85|250.6|248.2|0
1621938900000|2021-05-25 10:35:00|251.38|248.98|250.99|248.59|251.51|249.11|250.93|248.53|0
1621939200000|2021-05-25 10:40:00|250.86|248.46|250.86|248.46|251.25|248.85|250.86|248.46|0
1621939500000|2021-05-25 10:45:00|250.92|248.52|250.72|248.32|250.99|248.59|250.59|248.19|0
1621939800000|2021-05-25 10:50:00|250.79|248.39|250.85|248.45|251.11|248.71|250.66|248.26|0
1621940100000|2021-05-25 10:55:00|250.92|248.52|251.24|248.84|251.24|248.84|250.85|248.45|0
1621940400000|2021-05-25 11:00:00|251.37|248.97|250.85|248.45|251.63|249.23|250.85|248.45|0
1621940700000|2021-05-25 11:05:00|250.98|248.58|250.06|247.66|250.98|248.58|249.93|247.53|0
1621941000000|2021-05-25 11:10:00|250.19|247.79|250.06|247.66|250.19|247.79|249.87|247.47|0
1621941300000|2021-05-25 11:15:00|250.19|247.79|249.54|247.14|250.19|247.79|249.54|247.14|0
1621941600000|2021-05-25 11:20:00|249.67|247.27|249.54|247.14|249.67|247.27|249.54|247.14|0
1621941900000|2021-05-25 11:25:00|249.67|247.27|249.54|247.14|249.67|247.27|249.54|247.14|0
1621942200000|2021-05-25 11:30:00|249.28|246.88|249.4|247|249.41|247.01|249.15|246.75|0
1621942500000|2021-05-25 11:35:00|249.27|246.87|249.4|247|249.53|247.13|249.27|246.87|0
1621942800000|2021-05-25 11:40:00|249.27|246.87|249.4|247|249.79|247.39|249.14|246.74|0
1621943100000|2021-05-25 11:45:00|249.27|246.87|249.14|246.74|249.4|247|248.88|246.48|0
1621943400000|2021-05-25 11:50:00|249.01|246.61|249.01|246.61|249.01|246.61|248.75|246.35|0
1621943700000|2021-05-25 11:55:00|248.88|246.48|249.14|246.74|249.27|246.87|248.88|246.48|0
1621944000000|2021-05-25 12:00:00|249.07|246.67|249.26|246.86|249.26|246.86|248.88|246.48|0
1621944300000|2021-05-25 12:05:00|249.33|246.93|249|246.6|249.39|246.99|248.94|246.54|0
1621944600000|2021-05-25 12:10:00|249.13|246.73|249.39|246.99|249.65|247.25|249.13|246.73|0
1621944900000|2021-05-25 12:15:00|249.26|246.86|249.78|247.38|249.91|247.51|249.26|246.86|0
1621945200000|2021-05-25 12:20:00|249.91|247.51|249.78|247.38|250.17|247.77|249.52|247.12|0
1621945500000|2021-05-25 12:25:00|249.91|247.51|249.78|247.38|250.17|247.77|249.65|247.25|0
1621945800000|2021-05-25 12:30:00|249.84|247.44|250.16|247.76|250.36|247.96|249.65|247.25|0
1621946100000|2021-05-25 12:35:00|250.03|247.63|249.38|246.98|250.16|247.76|249.38|246.98|0
1621946400000|2021-05-25 12:40:00|249.25|246.85|249.64|247.24|249.64|247.24|249.25|246.85|0
1621946700000|2021-05-25 12:45:00|249.51|247.11|249.9|247.5|250.03|247.63|249.38|246.98|0
1621947000000|2021-05-25 12:50:00|250.03|247.63|250.68|248.28|250.81|248.41|250.03|247.63|0
1621947300000|2021-05-25 12:55:00|250.81|248.41|250.42|248.02|251.07|248.67|250.42|248.02|0
1621947600000|2021-05-25 13:00:00|250.29|247.89|250.41|248.01|250.94|248.54|249.89|247.49|0
1621947900000|2021-05-25 13:05:00|250.28|247.88|250.41|248.01|250.93|248.53|250.28|247.88|0
1621948200000|2021-05-25 13:10:00|250.54|248.14|249.63|247.23|250.54|248.14|249.63|247.23|0
1621948500000|2021-05-25 13:15:00|249.76|247.36|250.54|248.14|250.8|248.4|249.63|247.23|0
1621948800000|2021-05-25 13:20:00|250.41|248.01|250.28|247.88|250.41|248.01|250.15|247.75|0
1621949100000|2021-05-25 13:25:00|250.34|247.94|250.14|247.74|250.67|248.27|250.14|247.74|0
1621949400000|2021-05-25 13:30:00|249.95|247.55|250.66|248.26|251.06|248.66|248.19|245.79|0
1621949700000|2021-05-25 13:35:00|250.79|248.39|249.88|247.48|251.19|248.79|249.62|247.22|0
1621950000000|2021-05-25 13:40:00|249.75|247.35|251.05|248.65|251.05|248.65|249.62|247.22|0
1621950300000|2021-05-25 13:45:00|251.71|249.31|253.67|251.27|253.67|251.27|251.05|248.65|0
1621950600000|2021-05-25 13:50:00|253.93|251.53|254.59|252.19|255.65|253.25|253.41|251.01|0
1621950900000|2021-05-25 13:55:00|254.46|252.06|255.45|253.05|255.51|253.11|253.14|250.74|0
1621951200000|2021-05-25 14:00:00|255.51|253.11|254.98|252.58|255.91|253.51|253.8|251.4|0
1621951500000|2021-05-25 14:05:00|254.72|252.32|254.32|251.92|255.51|253.11|253.53|251.13|0
1621951800000|2021-05-25 14:10:00|254.19|251.79|254.72|252.32|255.51|253.11|253.66|251.26|0
1621952100000|2021-05-25 14:15:00|254.58|252.18|254.45|252.05|255.11|252.71|252.9|250.5|0
1621952400000|2021-05-25 14:20:00|254.58|252.18|253.52|251.12|254.58|252.18|252.99|250.59|0
1621952700000|2021-05-25 14:25:00|253.39|250.99|253.38|250.98|254.05|251.65|252.73|250.33|0
1621953000000|2021-05-25 14:30:00|253.32|250.92|256.03|253.63|256.03|253.63|253.12|250.72|0
1621953300000|2021-05-25 14:35:00|255.9|253.5|255.3|252.9|256.03|253.63|254.97|252.57|0
1621953600000|2021-05-25 14:40:00|255.23|252.83|254.4|252|256.25|253.85|254.27|251.87|0
1621953900000|2021-05-25 14:45:00|254.53|252.13|254.13|251.73|254.66|252.26|253.74|251.34|0
1621954200000|2021-05-25 14:50:00|254.27|251.87|254.53|252.13|254.92|252.52|254|251.6|0
1621954500000|2021-05-25 14:55:00|254.26|251.86|254.13|251.73|254.4|252|253.34|250.94|0
1621954800000|2021-05-25 15:00:00|254.26|251.86|256.45|254.05|257.04|254.64|253.94|251.54|0
1621955100000|2021-05-25 15:05:00|256.71|254.31|256.64|254.24|257.44|255.04|256.11|253.71|0
1621955400000|2021-05-25 15:10:00|256.78|254.38|255.38|252.98|257.04|254.64|255.05|252.65|0
1621955700000|2021-05-25 15:15:00|255.18|252.78|257.57|255.17|258.37|255.97|255.18|252.78|0
1621956000000|2021-05-25 15:20:00|257.7|255.3|257.3|254.9|257.97|255.57|256.64|254.24|0
1621956300000|2021-05-25 15:25:00|257.17|254.77|258.9|256.5|259.44|257.04|257.04|254.64|0
1621956600000|2021-05-25 15:30:00|259.03|256.63|261.38|258.98|262.46|260.06|258.31|255.91|0
1621956900000|2021-05-25 15:35:00|260.98|258.58|260.71|258.31|261.51|259.11|259.91|257.51|0
1621957200000|2021-05-25 15:40:00|260.64|258.24|259.9|257.5|261.24|258.84|259.64|257.24|0
1621957500000|2021-05-25 15:45:00|259.77|257.37|259.37|256.97|260.17|257.77|258.64|256.24|0
1621957800000|2021-05-25 15:50:00|259.23|256.83|259.36|256.96|260.97|258.57|259.1|256.7|0
1621958100000|2021-05-25 15:55:00|259.23|256.83|257.63|255.23|259.63|257.23|257.63|255.23|0
1621958400000|2021-05-25 16:00:00|257.5|255.1|257.63|255.23|258.29|255.89|257.23|254.83|0
1621958700000|2021-05-25 16:05:00|257.56|255.16|255.9|253.5|258.16|255.76|255.9|253.5|0
1621959000000|2021-05-25 16:10:00|256.03|253.63|255.63|253.23|256.17|253.77|255.37|252.97|0
1621959300000|2021-05-25 16:15:00|255.5|253.1|255.37|252.97|256.16|253.76|255.24|252.84|0
1621959600000|2021-05-25 16:20:00|255.1|252.7|255.63|253.23|255.63|253.23|254.58|252.18|0
1621959900000|2021-05-25 16:25:00|255.76|253.36|255.37|252.97|256.03|253.63|254.97|252.57|0
1621960200000|2021-05-25 16:30:00|255.36|252.96|254.7|252.3|255.36|252.96|254.57|252.17|0
1621960500000|2021-05-25 16:35:00|254.77|252.37|255.63|253.23|256.02|253.62|254.77|252.37|0
1621960800000|2021-05-25 16:40:00|255.36|252.96|255.62|253.22|256.49|254.09|255.23|252.83|0
1621961100000|2021-05-25 16:45:00|255.56|253.16|256.42|254.02|256.42|254.02|255.09|252.69|0
1621961400000|2021-05-25 16:50:00|256.55|254.15|255.89|253.49|256.68|254.28|255.36|252.96|0
1621961700000|2021-05-25 16:55:00|255.82|253.42|256.15|253.75|256.41|254.01|255.75|253.35|0
1621962000000|2021-05-25 17:00:00|256.28|253.88|259.21|256.81|259.21|256.81|256.28|253.88|0
1621962300000|2021-05-25 17:05:00|259.07|256.67|258.94|256.54|260.01|257.61|258.54|256.14|0
1621962600000|2021-05-25 17:10:00|259.07|256.67|257.6|255.2|259.2|256.8|257.6|255.2|0
1621962900000|2021-05-25 17:15:00|257.47|255.07|257.07|254.67|257.87|255.47|256.41|254.01|0
1621963200000|2021-05-25 17:20:00|256.94|254.54|255.87|253.47|257.2|254.8|255.74|253.34|0
1621963500000|2021-05-25 17:25:00|256.01|253.61|256.27|253.87|257.07|254.67|255.87|253.47|0
1621963800000|2021-05-25 17:30:00|256.4|254|256.4|254|257.07|254.67|256|253.6|0
1621964100000|2021-05-25 17:35:00|256.34|253.94|256.4|254|257.46|255.06|255.87|253.47|0
1621964400000|2021-05-25 17:40:00|256.53|254.13|257.73|255.33|258.53|256.13|256.53|254.13|0
1621964700000|2021-05-25 17:45:00|257.86|255.46|257.99|255.59|257.99|255.59|257.32|254.92|0
1621965000000|2021-05-25 17:50:00|258.06|255.66|258.25|255.85|258.79|256.39|257.46|255.06|0
1621965300000|2021-05-25 17:55:00|257.85|255.45|258.12|255.72|258.52|256.12|257.59|255.19|0
1621965600000|2021-05-25 18:00:00|257.99|255.59|260.12|257.72|260.66|258.26|257.85|255.45|0
1621965900000|2021-05-25 18:05:00|259.99|257.59|259.58|257.18|260.12|257.72|259.18|256.78|0
1621966200000|2021-05-25 18:10:00|259.72|257.32|259.31|256.91|260.25|257.85|259.05|256.65|0
1621966500000|2021-05-25 18:15:00|259.45|257.05|260.25|257.85|260.38|257.98|258.91|256.51|0
1621966800000|2021-05-25 18:20:00|260.38|257.98|260.78|258.38|260.92|258.52|259.58|257.18|0
1621967100000|2021-05-25 18:25:00|260.65|258.25|260.51|258.11|261.05|258.65|259.98|257.58|0
1621967400000|2021-05-25 18:30:00|260.78|258.38|259.98|257.58|261.05|258.65|259.17|256.77|0
1621967700000|2021-05-25 18:35:00|260.11|257.71|259.04|256.64|260.38|257.98|259.04|256.64|0
1621968000000|2021-05-25 18:40:00|259.17|256.77|258.9|256.5|259.17|256.77|258.24|255.84|0
1621968300000|2021-05-25 18:45:00|258.84|256.44|259.3|256.9|259.77|257.37|258.71|256.31|0
1621968600000|2021-05-25 18:50:00|259.44|257.04|260.44|258.04|260.91|258.51|258.9|256.5|0
1621968900000|2021-05-25 18:55:00|260.24|257.84|260.23|257.83|260.64|258.24|259.3|256.9|0
1621969200000|2021-05-25 19:00:00|260.37|257.97|262.79|260.39|262.79|260.39|260.37|257.97|0
1621969500000|2021-05-25 19:05:00|262.92|260.52|262.92|260.52|262.92|260.52|261.71|259.31|0
1621969800000|2021-05-25 19:10:00|262.78|260.38|262.92|260.52|262.92|260.52|261.97|259.57|0
1621970100000|2021-05-25 19:15:00|263.19|260.79|261.57|259.17|263.19|260.79|261.43|259.03|0
1621970400000|2021-05-25 19:20:00|261.7|259.3|259.56|257.16|261.84|259.44|259.16|256.76|0
1621970700000|2021-05-25 19:25:00|259.29|256.89|259.82|257.42|259.82|257.42|258.22|255.82|0
1621971000000|2021-05-25 19:30:00|259.69|257.29|261.7|259.3|262.24|259.84|259.69|257.29|0
1621971300000|2021-05-25 19:35:00|261.43|259.03|260.09|257.69|262.1|259.7|259.55|257.15|0
1621971600000|2021-05-25 19:40:00|260.35|257.95|260.75|258.35|261.29|258.89|259.55|257.15|0
1621971900000|2021-05-25 19:45:00|260.62|258.22|262.1|259.7|262.23|259.83|259.95|257.55|0
1621972200000|2021-05-25 19:50:00|262.5|260.1|263.04|260.64|264.12|261.72|261.15|258.75|0
1621972500000|2021-05-25 19:55:00|262.9|260.5|261.02|258.62|262.9|260.5|260.48|258.08|0
1621972800000|2021-05-25 20:00:00|260.75|258.35|260.88|258.48|261.28|258.88|260.75|258.35|0
1621973100000|2021-05-25 20:05:00|260.75|258.35|260.34|257.94|261.15|258.75|260.34|257.94|0
1621973400000|2021-05-25 20:10:00|260.21|257.81|260.95|258.55|261.08|258.68|260.21|257.81|0
1621973700000|2021-05-25 20:15:00|261.02|258.22|260.96|258.16|261.28|258.48|260.89|258.09|0
1621974000000|2021-05-25 20:20:00|260.98|258.18|260.95|258.15|261.06|258.26|260.95|258.15|0
1621974300000|2021-05-25 20:25:00|260.96|258.16|260.72|257.92|260.96|258.16|260.72|257.92|0
1621974600000|2021-05-25 20:30:00|261.01|258.21|260.47|257.67|261.01|258.21|260.34|257.54|0
1621974900000|2021-05-25 20:35:00|260.34|257.54|260.33|257.53|260.47|257.67|259.8|257|0
1621975200000|2021-05-25 20:40:00|260.2|257.4|260.33|257.53|260.47|257.67|260.2|257.4|0
1621975500000|2021-05-25 20:45:00|260.47|257.67|260.46|257.66|260.47|257.67|260.33|257.53|0
1621975800000|2021-05-25 20:50:00|260.33|257.53|260.19|257.39|260.46|257.66|260.06|257.26|0
1621976100000|2021-05-25 20:55:00|260.33|257.53|259.39|256.59|260.46|257.66|259.26|256.46|0
1621976400000|2021-05-25 21:00:00|259.41|256.61|259.51|256.71|259.53|256.73|259.31|256.51|0
1621976700000|2021-05-25 21:05:00|259.47|256.67|259.47|256.67|259.48|256.68|259.47|256.67|0
1621977000000|2021-05-25 21:10:00|259.48|256.68|259.54|256.74|259.58|256.78|259.47|256.67|0
1621977300000|2021-05-25 21:15:00|259.56|256.76|259.54|256.74|259.56|256.76|259.52|256.72|0
1621977900000|2021-05-25 21:25:00|259.57|256.77|259.57|256.77|259.57|256.77|259.54|256.74|0
1621978200000|2021-05-25 21:30:00|259.59|256.79|259.53|256.73|259.85|257.05|259.4|256.6|0
1621978500000|2021-05-25 21:35:00|259.47|256.67|259.49|256.69|259.49|256.69|259.34|256.54|0
1621978800000|2021-05-25 21:40:00|259.52|256.72|259.53|256.73|259.53|256.73|259.43|256.63|0
1621979100000|2021-05-25 21:45:00|259.59|256.79|259.74|256.94|259.8|257|259.49|256.69|0
1621979400000|2021-05-25 21:50:00|259.73|256.93|259.62|256.82|259.73|256.93|259.59|256.79|0
1621979700000|2021-05-25 21:55:00|259.64|256.84|259.47|256.67|259.66|256.86|259.27|256.47|0
1621980000000|2021-05-25 22:00:00|259.37|256.57|258.7|255.9|259.7|256.9|258.3|255.5|0
1621980300000|2021-05-25 22:05:00|258.76|255.96|258.9|256.1|259.43|256.63|258.63|255.83|0
1621980600000|2021-05-25 22:10:00|258.97|256.17|259.16|256.36|259.16|256.36|258.49|255.69|0
1621980900000|2021-05-25 22:15:00|259.29|256.49|258.89|256.09|259.29|256.49|258.89|256.09|0
1621981200000|2021-05-25 22:20:00|258.76|255.96|258.16|255.36|258.76|255.96|257.82|255.02|0
1621981500000|2021-05-25 22:25:00|258.22|255.42|258.09|255.29|258.22|255.42|257.96|255.16|0
1621981800000|2021-05-25 22:30:00|257.96|255.16|257.56|254.76|257.96|255.16|257.49|254.69|0
1621982100000|2021-05-25 22:35:00|257.49|254.69|257.02|254.22|257.56|254.76|256.62|253.82|0
1621982400000|2021-05-25 22:40:00|256.89|254.09|256.89|254.09|257.02|254.22|256.62|253.82|0
1621982700000|2021-05-25 22:45:00|256.75|253.95|256.75|253.95|257.02|254.22|256.62|253.82|0
1621983000000|2021-05-25 22:50:00|256.69|253.89|256.75|253.95|256.88|254.08|256.62|253.82|0
1621983300000|2021-05-25 22:55:00|256.88|254.08|256.35|253.55|257.02|254.22|255.96|253.16|0
1621983600000|2021-05-25 23:00:00|256.22|253.42|257.01|254.21|257.01|254.21|256.22|253.42|0
1621983900000|2021-05-25 23:05:00|256.88|254.08|256.75|253.95|256.88|254.08|256.48|253.68|0
1621984200000|2021-05-25 23:10:00|256.61|253.81|256.74|253.94|257.01|254.21|256.61|253.81|0
1621984500000|2021-05-25 23:15:00|256.88|254.08|257.14|254.34|257.27|254.47|256.88|254.08|0
1621984800000|2021-05-25 23:20:00|257.01|254.21|257.14|254.34|257.14|254.34|257.01|254.21|0
1621985100000|2021-05-25 23:25:00|257.01|254.21|257.27|254.47|257.27|254.47|257.01|254.21|0
1621985400000|2021-05-25 23:30:00|257.4|254.6|256.74|253.94|257.4|254.6|256.6|253.8|0
1621985700000|2021-05-25 23:35:00|256.6|253.8|256.73|253.93|257|254.2|256.54|253.74|0
1621986000000|2021-05-25 23:40:00|256.6|253.8|256.73|253.93|256.87|254.07|256.47|253.67|0
1621986300000|2021-05-25 23:45:00|256.6|253.8|257.13|254.33|257.4|254.6|256.6|253.8|0
1621986600000|2021-05-25 23:50:00|257.26|254.46|256.86|254.06|257.26|254.46|256.73|253.93|0
1621986900000|2021-05-25 23:55:00|256.8|254|256.46|253.66|256.86|254.06|256.46|253.66|0
1621987200000|2021-05-26 00:00:00|256.6|253.8|255.67|252.87|257.19|254.39|255.53|252.73|0
1621987500000|2021-05-26 00:05:00|255.93|253.13|254.61|251.81|255.93|253.13|254.61|251.81|0
1621987800000|2021-05-26 00:10:00|254.54|251.74|254.74|251.94|254.87|252.07|254.21|251.41|0
1621988100000|2021-05-26 00:15:00|254.81|252.01|254.47|251.67|254.81|252.01|254.08|251.28|0
1621988400000|2021-05-26 00:20:00|254.6|251.8|254.47|251.67|254.87|252.07|254.08|251.28|0
1621988700000|2021-05-26 00:25:00|254.34|251.54|254.34|251.54|254.87|252.07|254.34|251.54|0
1621989000000|2021-05-26 00:30:00|254.47|251.67|254.6|251.8|254.86|252.06|254.34|251.54|0
1621989300000|2021-05-26 00:35:00|254.67|251.87|254.33|251.53|254.73|251.93|254.2|251.4|0
1621989600000|2021-05-26 00:40:00|254.46|251.66|253.94|251.14|254.46|251.66|253.41|250.61|0
1621989900000|2021-05-26 00:45:00|253.8|251|254.07|251.27|254.2|251.4|253.54|250.74|0
1621990200000|2021-05-26 00:50:00|254.13|251.33|254.2|251.4|254.46|251.66|253.93|251.13|0
1621990500000|2021-05-26 00:55:00|254.33|251.53|254.33|251.53|254.46|251.66|253.93|251.13|0
1621990800000|2021-05-26 01:00:00|254.19|251.39|254.19|251.39|254.46|251.66|254.06|251.26|0
1621991100000|2021-05-26 01:05:00|254.32|251.52|254.85|252.05|254.98|252.18|254.19|251.39|0
1621991400000|2021-05-26 01:10:00|254.72|251.92|254.98|252.18|255.11|252.31|254.72|251.92|0
1621991700000|2021-05-26 01:15:00|255.05|252.25|255.11|252.31|255.37|252.57|254.85|252.05|0
1621992000000|2021-05-26 01:20:00|255.05|252.25|254.84|252.04|255.24|252.44|254.71|251.91|0
1621992300000|2021-05-26 01:25:00|254.98|252.18|254.58|251.78|254.98|252.18|254.45|251.65|0
1621992600000|2021-05-26 01:30:00|254.71|251.91|254.22|251.42|254.71|251.91|253.82|251.02|0
1621992900000|2021-05-26 01:35:00|254.08|251.28|253.42|250.62|254.22|251.42|253.29|250.49|0
1621993200000|2021-05-26 01:40:00|253.56|250.76|252.96|250.16|254.35|251.55|252.89|250.09|0
1621993500000|2021-05-26 01:45:00|252.89|250.09|253.68|250.88|253.82|251.02|252.63|249.83|0
1621993800000|2021-05-26 01:50:00|253.82|251.02|253.42|250.62|254.08|251.28|253.16|250.36|0
1621994100000|2021-05-26 01:55:00|253.55|250.75|254.21|251.41|254.34|251.54|253.55|250.75|0
1621994400000|2021-05-26 02:00:00|254.28|251.48|254.21|251.41|254.47|251.67|253.81|251.01|0
1621994700000|2021-05-26 02:05:00|254.27|251.47|253.81|251.01|254.34|251.54|253.81|251.01|0
1621995000000|2021-05-26 02:10:00|253.94|251.14|254.2|251.4|254.2|251.4|253.54|250.74|0
1621995300000|2021-05-26 02:15:00|254.14|251.34|253.94|251.14|254.2|251.4|253.94|251.14|0
1621995600000|2021-05-26 02:20:00|254.07|251.27|253.93|251.13|254.46|251.66|253.93|251.13|0
1621995900000|2021-05-26 02:25:00|254.07|251.27|254.07|251.27|254.33|251.53|253.87|251.07|0
1621996200000|2021-05-26 02:30:00|254.2|251.4|253.93|251.13|254.33|251.53|253.93|251.13|0
1621996500000|2021-05-26 02:35:00|254.06|251.26|253.67|250.87|254.06|251.26|253.34|250.54|0
1621996800000|2021-05-26 02:40:00|253.6|250.8|253.27|250.47|253.6|250.8|253.01|250.21|0
1621997100000|2021-05-26 02:45:00|253.34|250.54|253.79|250.99|253.79|250.99|253.27|250.47|0
1621997400000|2021-05-26 02:50:00|253.86|251.06|253.79|250.99|254.06|251.26|253.79|250.99|0
1621997700000|2021-05-26 02:55:00|253.66|250.86|253.39|250.59|253.86|251.06|253.39|250.59|0
1621998000000|2021-05-26 03:00:00|253.53|250.73|253.52|250.72|253.53|250.73|253.26|250.46|0
1621998300000|2021-05-26 03:05:00|253.39|250.59|253.52|250.72|253.79|250.99|253.26|250.46|0
1621998600000|2021-05-26 03:10:00|253.46|250.66|253.39|250.59|253.65|250.85|253.26|250.46|0
1621998900000|2021-05-26 03:15:00|253.26|250.46|252.99|250.19|253.39|250.59|252.93|250.13|0
1621999200000|2021-05-26 03:20:00|252.86|250.06|253.06|250.26|253.12|250.32|252.86|250.06|0
1621999500000|2021-05-26 03:25:00|253.12|250.32|253.25|250.45|253.38|250.58|253.06|250.26|0
1621999800000|2021-05-26 03:30:00|253.12|250.32|253.25|250.45|253.25|250.45|253.06|250.26|0
1622000100000|2021-05-26 03:35:00|253.12|250.32|253.25|250.45|253.51|250.71|253.12|250.32|0
1622000400000|2021-05-26 03:40:00|253.32|250.52|253.25|250.45|253.51|250.71|253.25|250.45|0
1622000700000|2021-05-26 03:45:00|253.38|250.58|253.25|250.45|253.38|250.58|253.11|250.31|0
1622001000000|2021-05-26 03:50:00|253.24|250.44|253.24|250.44|253.51|250.71|253.24|250.44|0
1622001300000|2021-05-26 03:55:00|253.37|250.57|253.64|250.84|253.71|250.91|253.37|250.57|0
1622001600000|2021-05-26 04:00:00|253.71|250.91|253.77|250.97|254.03|251.23|253.64|250.84|0
1622001900000|2021-05-26 04:05:00|253.84|251.04|253.9|251.1|253.9|251.1|253.77|250.97|0
1622002200000|2021-05-26 04:10:00|254.03|251.23|254.03|251.23|254.16|251.36|253.9|251.1|0
1622002500000|2021-05-26 04:15:00|254.16|251.36|253.76|250.96|254.16|251.36|253.7|250.9|0
1622002800000|2021-05-26 04:20:00|253.63|250.83|253.5|250.7|253.63|250.83|253.5|250.7|0
1622003100000|2021-05-26 04:25:00|253.63|250.83|253.36|250.56|253.7|250.9|253.36|250.56|0
1622003400000|2021-05-26 04:30:00|253.3|250.5|254.02|251.22|254.09|251.29|253.3|250.5|0
1622003700000|2021-05-26 04:35:00|254.09|251.29|253.89|251.09|254.15|251.35|253.89|251.09|0
1622004000000|2021-05-26 04:40:00|254.02|251.22|254.02|251.22|254.02|251.22|253.75|250.95|0
1622004300000|2021-05-26 04:45:00|253.88|251.08|253.88|251.08|254.02|251.22|253.75|250.95|0
1622004600000|2021-05-26 04:50:00|253.82|251.02|253.75|250.95|253.88|251.08|253.75|250.95|0
1622004900000|2021-05-26 04:55:00|253.88|251.08|253.88|251.08|253.88|251.08|253.88|251.08|0
1622005200000|2021-05-26 05:00:00|254.01|251.21|253.75|250.95|254.01|251.21|253.75|250.95|0
1622005500000|2021-05-26 05:05:00|253.61|250.81|252.95|250.15|253.81|251.01|252.95|250.15|0
1622005800000|2021-05-26 05:10:00|253.08|250.28|253.02|250.22|253.22|250.42|252.95|250.15|0
1622006100000|2021-05-26 05:15:00|252.95|250.15|253.34|250.54|253.35|250.55|252.95|250.15|0
1622006400000|2021-05-26 05:20:00|253.28|250.48|253.34|250.54|253.34|250.54|252.69|249.89|0
1622006700000|2021-05-26 05:25:00|253.21|250.41|252.45|249.65|253.34|250.54|252.45|249.65|0
1622007000000|2021-05-26 05:30:00|252.32|249.52|252.45|249.65|252.58|249.78|252.32|249.52|0
1622007300000|2021-05-26 05:35:00|252.58|249.78|252.32|249.52|252.58|249.78|252.32|249.52|0
1622007600000|2021-05-26 05:40:00|252.45|249.65|252.18|249.38|252.45|249.65|252.18|249.38|0
1622007900000|2021-05-26 05:45:00|252.25|249.45|252.18|249.38|252.45|249.65|252.05|249.25|0
1622008200000|2021-05-26 05:50:00|252.31|249.51|252.18|249.38|252.31|249.51|252.05|249.25|0
1622008500000|2021-05-26 05:55:00|252.31|249.51|252.44|249.64|252.58|249.78|252.31|249.51|0
1622008800000|2021-05-26 06:00:00|252.38|249.58|253.89|251.09|254.03|251.23|252.31|249.51|0
1622009100000|2021-05-26 06:05:00|254.03|251.23|255.22|252.42|256.41|253.61|254.03|251.23|0
1622009400000|2021-05-26 06:10:00|255.35|252.55|254.89|252.09|255.35|252.55|254.82|252.02|0
1622009700000|2021-05-26 06:15:00|254.95|252.15|254.75|251.95|255.08|252.28|254.42|251.62|0
1622010000000|2021-05-26 06:20:00|254.82|252.02|255.48|252.68|255.48|252.68|254.68|251.88|0
1622010300000|2021-05-26 06:25:00|255.34|252.54|254.94|252.14|255.34|252.54|254.81|252.01|0
1622010600000|2021-05-26 06:30:00|255.08|252.28|254.54|251.74|255.08|252.28|254.15|251.35|0
1622010900000|2021-05-26 06:35:00|254.41|251.61|253.62|250.82|254.54|251.74|253.62|250.82|0
1622011200000|2021-05-26 06:40:00|253.48|250.68|252.29|249.49|253.48|250.68|252.29|249.49|0
1622011500000|2021-05-26 06:45:00|252.16|249.36|251.24|248.44|252.16|249.36|250.72|247.92|0
1622011800000|2021-05-26 06:50:00|251.37|248.57|251.5|248.7|251.77|248.97|251.24|248.44|0
1622012100000|2021-05-26 06:55:00|251.57|248.77|251.5|248.7|251.63|248.83|250.84|248.04|0
1622012400000|2021-05-26 07:00:00|251.37|248.57|250.85|248.05|253.84|251.04|250.52|247.72|0
1622012700000|2021-05-26 07:05:00|250.59|248.19|251.24|248.84|251.24|248.84|250.26|247.86|0
1622013000000|2021-05-26 07:10:00|251.11|248.71|252.16|249.76|252.29|249.89|251.11|248.71|0
1622013300000|2021-05-26 07:15:00|252.03|249.63|253.28|250.88|253.48|251.08|252.03|249.63|0
1622013600000|2021-05-26 07:20:00|253.35|250.95|252.95|250.55|254.27|251.87|252.82|250.42|0
1622013900000|2021-05-26 07:25:00|253.08|250.68|253.61|251.21|253.87|251.47|252.95|250.55|0
1622014200000|2021-05-26 07:30:00|253.48|251.08|252.42|250.02|253.61|251.21|252.42|250.02|0
1622014500000|2021-05-26 07:35:00|252.55|250.15|252.81|250.41|253.21|250.81|252.42|250.02|0
1622014800000|2021-05-26 07:40:00|252.55|250.15|253.21|250.81|253.34|250.94|252.55|250.15|0
1622015100000|2021-05-26 07:45:00|253.01|250.61|253.07|250.67|253.47|251.07|252.68|250.28|0
1622015400000|2021-05-26 07:50:00|253.2|250.8|253.47|251.07|254.26|251.86|253.14|250.74|0
1622015700000|2021-05-26 07:55:00|253.33|250.93|252.8|250.4|253.47|251.07|252.8|250.4|0
1622016000000|2021-05-26 08:00:00|252.94|250.54|253.33|250.93|253.66|251.26|252.54|250.14|0
1622016300000|2021-05-26 08:05:00|253.46|251.06|251.95|249.55|253.46|251.06|251.95|249.55|0
1622016600000|2021-05-26 08:10:00|252.01|249.61|251.48|249.08|252.27|249.87|251.48|249.08|0
1622016900000|2021-05-26 08:15:00|251.55|249.15|252.27|249.87|252.67|250.27|251.35|248.95|0
1622017200000|2021-05-26 08:20:00|252.4|250|252.14|249.74|252.53|250.13|252|249.6|0
1622017500000|2021-05-26 08:25:00|252|249.6|251.87|249.47|252.14|249.74|251.74|249.34|0
1622017800000|2021-05-26 08:30:00|251.81|249.41|252.92|250.52|253.32|250.92|251.74|249.34|0
1622018100000|2021-05-26 08:35:00|252.86|250.46|253.32|250.92|253.58|251.18|252.79|250.39|0
1622018400000|2021-05-26 08:40:00|253.45|251.05|253.58|251.18|253.85|251.45|253.19|250.79|0
1622018700000|2021-05-26 08:45:00|253.52|251.12|253.58|251.18|253.98|251.58|253.32|250.92|0
1622019000000|2021-05-26 08:50:00|253.52|251.12|253.31|250.91|253.84|251.44|253.18|250.78|0
1622019300000|2021-05-26 08:55:00|253.18|250.78|253.18|250.78|253.31|250.91|253.05|250.65|0
1622019600000|2021-05-26 09:00:00|253.31|250.91|252.78|250.38|253.78|251.38|252.65|250.25|0
1622019900000|2021-05-26 09:05:00|252.72|250.32|252.12|249.72|252.78|250.38|251.99|249.59|0
1622020200000|2021-05-26 09:10:00|251.99|249.59|251.99|249.59|252.25|249.85|251.59|249.19|0
1622020500000|2021-05-26 09:15:00|251.85|249.45|252.25|249.85|252.38|249.98|251.85|249.45|0
1622020800000|2021-05-26 09:20:00|252.12|249.72|251.19|248.79|252.25|249.85|250.93|248.53|0
1622021100000|2021-05-26 09:25:00|251.06|248.66|250.4|248|251.19|248.79|250.4|248|0
1622021400000|2021-05-26 09:30:00|250.53|248.13|250.14|247.74|250.53|248.13|249.35|246.95|0
1622021700000|2021-05-26 09:35:00|250.27|247.87|250.4|248|250.79|248.39|250.27|247.87|0
1622022000000|2021-05-26 09:40:00|250.47|248.07|250.92|248.52|251.19|248.79|250.4|248|0
1622022300000|2021-05-26 09:45:00|251.05|248.65|252.5|250.1|252.63|250.23|251.05|248.65|0
1622022600000|2021-05-26 09:50:00|252.57|250.17|252.83|250.43|253.03|250.63|252.31|249.91|0
1622022900000|2021-05-26 09:55:00|252.9|250.5|253.16|250.76|253.29|250.89|252.63|250.23|0
1622023200000|2021-05-26 10:00:00|253.29|250.89|252.89|250.49|253.29|250.89|252.76|250.36|0
1622023500000|2021-05-26 10:05:00|252.83|250.43|252.76|250.36|252.96|250.56|252.63|250.23|0
1622023800000|2021-05-26 10:10:00|252.63|250.23|252.62|250.22|252.63|250.23|252.23|249.83|0
1622024100000|2021-05-26 10:15:00|252.76|250.36|253.28|250.88|253.42|251.02|252.49|250.09|0
1622024400000|2021-05-26 10:20:00|253.41|251.01|253.68|251.28|253.81|251.41|253.41|251.01|0
1622024700000|2021-05-26 10:25:00|253.55|251.15|253.01|250.61|253.55|251.15|252.75|250.35|0
1622025000000|2021-05-26 10:30:00|252.88|250.48|252.88|250.48|253.01|250.61|252.62|250.22|0
1622025300000|2021-05-26 10:35:00|252.75|250.35|252.88|250.48|253.01|250.61|252.68|250.28|0
1622025600000|2021-05-26 10:40:00|252.95|250.55|253.01|250.61|253.27|250.87|252.88|250.48|0
1622025900000|2021-05-26 10:45:00|252.95|250.55|253.01|250.61|253.54|251.14|252.95|250.55|0
1622026200000|2021-05-26 10:50:00|253.14|250.74|252.87|250.47|253.14|250.74|252.74|250.34|0
1622026500000|2021-05-26 10:55:00|252.74|250.34|253.14|250.74|253.27|250.87|252.61|250.21|0
1622026800000|2021-05-26 11:00:00|253|250.6|252.08|249.68|253.14|250.74|251.95|249.55|0
1622027100000|2021-05-26 11:05:00|252.15|249.75|252.47|250.07|252.87|250.47|251.95|249.55|0
1622027400000|2021-05-26 11:10:00|252.41|250.01|252.21|249.81|252.47|250.07|251.94|249.54|0
1622027700000|2021-05-26 11:15:00|252.08|249.68|251.81|249.41|252.08|249.68|251.55|249.15|0
1622028000000|2021-05-26 11:20:00|251.68|249.28|250.89|248.49|251.81|249.41|250.49|248.09|0
1622028300000|2021-05-26 11:25:00|250.76|248.36|251.28|248.88|251.41|249.01|249.97|247.57|0
1622028600000|2021-05-26 11:30:00|251.41|249.01|252.6|250.2|253.06|250.66|251.41|249.01|0
1622028900000|2021-05-26 11:35:00|252.73|250.33|252.73|250.33|252.99|250.59|252.33|249.93|0
1622029200000|2021-05-26 11:40:00|252.79|250.39|252.72|250.32|253.25|250.85|252.72|250.32|0
1622029500000|2021-05-26 11:45:00|252.86|250.46|253.12|250.72|253.12|250.72|252.72|250.32|0
1622029800000|2021-05-26 11:50:00|253.19|250.79|252.98|250.58|253.25|250.85|252.98|250.58|0
1622030100000|2021-05-26 11:55:00|253.05|250.65|253.11|250.71|253.12|250.72|252.98|250.58|0
1622030400000|2021-05-26 12:00:00|253.05|250.65|252.19|249.79|253.25|250.85|252.19|249.79|0
1622030700000|2021-05-26 12:05:00|252.32|249.92|252.06|249.66|252.32|249.92|251.92|249.52|0
1622031000000|2021-05-26 12:10:00|252.19|249.79|251.92|249.52|252.32|249.92|251.79|249.39|0
1622031300000|2021-05-26 12:15:00|252.05|249.65|251.92|249.52|252.19|249.79|251.79|249.39|0
1622031600000|2021-05-26 12:20:00|252.05|249.65|251.79|249.39|252.05|249.65|251.52|249.12|0
1622031900000|2021-05-26 12:25:00|251.65|249.25|251.26|248.86|251.79|249.39|251.13|248.73|0
1622032200000|2021-05-26 12:30:00|251.39|248.99|251.52|249.12|251.78|249.38|251.26|248.86|0
1622032500000|2021-05-26 12:35:00|251.39|248.99|251.52|249.12|251.78|249.38|251.26|248.86|0
1622032800000|2021-05-26 12:40:00|251.65|249.25|251.52|249.12|251.78|249.38|251.25|248.85|0
1622033100000|2021-05-26 12:45:00|251.65|249.25|252.96|250.56|252.97|250.57|251.52|249.12|0
1622033400000|2021-05-26 12:50:00|252.83|250.43|252.7|250.3|252.83|250.43|252.5|250.1|0
1622033700000|2021-05-26 12:55:00|252.57|250.17|254.15|251.75|255.21|252.81|252.43|250.03|0
1622034000000|2021-05-26 13:00:00|254.02|251.62|254.28|251.88|254.68|252.28|253.49|251.09|0
1622034300000|2021-05-26 13:05:00|254.42|252.02|254.81|252.41|254.95|252.55|254.28|251.88|0
1622034600000|2021-05-26 13:10:00|254.94|252.54|254.68|252.28|254.94|252.54|254.41|252.01|0
1622034900000|2021-05-26 13:15:00|254.81|252.41|255.07|252.67|255.74|253.34|254.68|252.28|0
1622035200000|2021-05-26 13:20:00|255.14|252.74|255.21|252.81|255.21|252.81|254.67|252.27|0
1622035500000|2021-05-26 13:25:00|255.07|252.67|256|253.6|256.4|254|254.81|252.41|0
1622035800000|2021-05-26 13:30:00|255.6|253.2|254.94|252.54|255.87|253.47|254.41|252.01|0
1622036100000|2021-05-26 13:35:00|255.07|252.67|256.53|254.13|257.6|255.2|254.8|252.4|0
1622036400000|2021-05-26 13:40:00|256.13|253.73|258|255.6|258.27|255.87|255.07|252.67|0
1622036700000|2021-05-26 13:45:00|258.13|255.73|260.69|258.29|260.82|258.42|257.8|255.4|0
1622037000000|2021-05-26 13:50:00|261.09|258.69|259.2|256.8|261.36|258.96|258.67|256.27|0
1622037300000|2021-05-26 13:55:00|259.34|256.94|259.21|256.81|261.09|258.69|258.18|255.78|0
1622037600000|2021-05-26 14:00:00|259.07|256.67|259.15|256.75|260.5|258.1|258.75|256.35|0
1622037900000|2021-05-26 14:05:00|259.29|256.89|258.07|255.67|259.83|257.43|258.07|255.67|0
1622038200000|2021-05-26 14:10:00|257.94|255.54|257.67|255.27|258.74|256.34|257.67|255.27|0
1622038500000|2021-05-26 14:15:00|257.8|255.4|255.92|253.52|258.07|255.67|255.92|253.52|0
1622038800000|2021-05-26 14:20:00|256.06|253.66|254.32|251.92|256.19|253.79|254.19|251.79|0
1622039100000|2021-05-26 14:25:00|254.19|251.79|255.25|252.85|255.79|253.39|254.19|251.79|0
1622039400000|2021-05-26 14:30:00|255.12|252.72|255.12|252.72|255.65|253.25|254.58|252.18|0
1622039700000|2021-05-26 14:35:00|254.98|252.58|254.5|252.1|256.63|254.23|254.5|252.1|0
1622040000000|2021-05-26 14:40:00|254.37|251.97|254.5|252.1|254.77|252.37|253.57|251.17|0
1622040300000|2021-05-26 14:45:00|254.63|252.23|254.37|251.97|254.63|252.23|253.7|251.3|0
1622040600000|2021-05-26 14:50:00|254.23|251.83|254.5|252.1|255.57|253.17|253.96|251.56|0
1622040900000|2021-05-26 14:55:00|254.36|251.96|253.83|251.43|254.76|252.36|253.56|251.16|0
1622041200000|2021-05-26 15:00:00|253.56|251.16|252.76|250.36|253.56|251.16|252.5|250.1|0
1622041500000|2021-05-26 15:05:00|252.63|250.23|251.43|249.03|252.63|250.23|251.43|249.03|0
1622041800000|2021-05-26 15:10:00|251.57|249.17|252.89|250.49|253.16|250.76|251.57|249.17|0
1622042100000|2021-05-26 15:15:00|252.76|250.36|253.02|250.62|253.42|251.02|252.49|250.09|0
1622042400000|2021-05-26 15:20:00|253.16|250.76|254.22|251.82|254.22|251.82|253.16|250.76|0
1622042700000|2021-05-26 15:25:00|254.09|251.69|253.29|250.89|254.35|251.95|253.29|250.89|0
1622043000000|2021-05-26 15:30:00|253.42|251.02|254.22|251.82|254.75|252.35|253.42|251.02|0
1622043300000|2021-05-26 15:35:00|254.08|251.68|253.95|251.55|254.48|252.08|253.68|251.28|0
1622043600000|2021-05-26 15:40:00|254.08|251.68|253.68|251.28|254.61|252.21|253.68|251.28|0
1622043900000|2021-05-26 15:45:00|253.55|251.15|252.88|250.48|253.55|251.15|252.75|250.35|0
1622044200000|2021-05-26 15:50:00|252.75|250.35|252.21|249.81|252.75|250.35|251.82|249.42|0
1622044500000|2021-05-26 15:55:00|252.35|249.95|251.81|249.41|252.35|249.95|251.42|249.02|0
1622044800000|2021-05-26 16:00:00|251.68|249.28|250.3|247.9|252.15|249.75|249.77|247.37|0
1622045100000|2021-05-26 16:05:00|250.17|247.77|249.97|247.57|250.7|248.3|249.77|247.37|0
1622045400000|2021-05-26 16:10:00|250.03|247.63|250.03|247.63|250.3|247.9|249.64|247.24|0
1622045700000|2021-05-26 16:15:00|250.17|247.77|250.43|248.03|250.43|248.03|250.03|247.63|0
1622046000000|2021-05-26 16:20:00|250.36|247.96|250.69|248.29|250.69|248.29|249.9|247.5|0
1622046300000|2021-05-26 16:25:00|250.56|248.16|250.43|248.03|250.82|248.42|250.29|247.89|0
1622046600000|2021-05-26 16:30:00|250.29|247.89|249.89|247.49|250.56|248.16|249.76|247.36|0
1622046900000|2021-05-26 16:35:00|250.03|247.63|250.16|247.76|250.29|247.89|249.63|247.23|0
1622047200000|2021-05-26 16:40:00|250.02|247.62|250.02|247.62|250.82|248.42|249.89|247.49|0
1622047500000|2021-05-26 16:45:00|249.89|247.49|249.36|246.96|250.15|247.75|249.36|246.96|0
1622047800000|2021-05-26 16:50:00|249.49|247.09|249.69|247.29|249.76|247.36|249.36|246.96|0
1622048100000|2021-05-26 16:55:00|249.75|247.35|249.88|247.48|249.89|247.49|249.49|247.09|0
1622048400000|2021-05-26 17:00:00|250.02|247.62|249.49|247.09|250.02|247.62|249.35|246.95|0
1622048700000|2021-05-26 17:05:00|249.35|246.95|250.94|248.54|251.61|249.21|248.69|246.29|0
1622049000000|2021-05-26 17:10:00|250.81|248.41|251.07|248.67|251.74|249.34|250.81|248.41|0
1622049300000|2021-05-26 17:15:00|251.21|248.81|251.07|248.67|251.6|249.2|250.67|248.27|0
1622049600000|2021-05-26 17:20:00|251.14|248.74|250.27|247.87|251.14|248.74|249.88|247.48|0
1622049900000|2021-05-26 17:25:00|250.41|248.01|250.67|248.27|250.67|248.27|249.87|247.47|0
1622050200000|2021-05-26 17:30:00|250.54|248.14|250.8|248.4|251.2|248.8|250.4|248|0
1622050500000|2021-05-26 17:35:00|250.67|248.27|251.46|249.06|252|249.6|250.53|248.13|0
1622050800000|2021-05-26 17:40:00|251.6|249.2|253.46|251.06|253.73|251.33|251.46|249.06|0
1622051100000|2021-05-26 17:45:00|253.33|250.93|253.53|251.13|254.27|251.87|252.79|250.39|0
1622051400000|2021-05-26 17:50:00|253.59|251.19|254.4|252|254.93|252.53|253.46|251.06|0
1622051700000|2021-05-26 17:55:00|254.47|252.07|253.59|251.19|254.47|252.07|253.19|250.79|0
1622052000000|2021-05-26 18:00:00|253.46|251.06|253.59|251.19|253.72|251.32|252.92|250.52|0
1622052300000|2021-05-26 18:05:00|253.72|251.32|252.52|250.12|253.72|251.32|252.52|250.12|0
1622052600000|2021-05-26 18:10:00|252.39|249.99|251.98|249.58|252.39|249.99|251.98|249.58|0
1622052900000|2021-05-26 18:15:00|252.12|249.72|251.58|249.18|252.52|250.12|251.58|249.18|0
1622053200000|2021-05-26 18:20:00|251.52|249.12|251.31|248.91|251.58|249.18|251.05|248.65|0
1622053500000|2021-05-26 18:25:00|251.18|248.78|251.45|249.05|251.98|249.58|251.18|248.78|0
1622053800000|2021-05-26 18:30:00|251.31|248.91|251.98|249.58|252.38|249.98|251.31|248.91|0
1622054100000|2021-05-26 18:35:00|251.91|249.51|252.11|249.71|252.37|249.97|251.44|249.04|0
1622054400000|2021-05-26 18:40:00|251.97|249.57|251.57|249.17|251.97|249.57|251.44|249.04|0
1622054700000|2021-05-26 18:45:00|251.44|249.04|251.57|249.17|251.57|249.17|251.17|248.77|0
1622055000000|2021-05-26 18:50:00|251.44|249.04|252.77|250.37|253.04|250.64|251.31|248.91|0
1622055300000|2021-05-26 18:55:00|252.9|250.5|252.77|250.37|253.44|251.04|252.63|250.23|0
1622055600000|2021-05-26 19:00:00|252.9|250.5|252.9|250.5|253.44|251.04|252.63|250.23|0
1622055900000|2021-05-26 19:05:00|252.77|250.37|253.3|250.9|253.43|251.03|252.36|249.96|0
1622056200000|2021-05-26 19:10:00|253.57|251.17|252.5|250.1|253.83|251.43|252.36|249.96|0
1622056500000|2021-05-26 19:15:00|252.63|250.23|251.96|249.56|252.76|250.36|251.96|249.56|0
1622056800000|2021-05-26 19:20:00|252.09|249.69|252.23|249.83|252.76|250.36|251.16|248.76|0
1622057100000|2021-05-26 19:25:00|252.09|249.69|252.16|249.76|253.03|250.63|251.96|249.56|0
1622057400000|2021-05-26 19:30:00|252.09|249.69|251.38|248.98|253.09|250.69|249.87|247.47|0
1622057700000|2021-05-26 19:35:00|251.25|248.85|251.58|249.18|251.78|249.38|250.85|248.45|0
1622058000000|2021-05-26 19:40:00|251.65|249.25|251.11|248.71|251.71|249.31|250.04|247.64|0
1622058300000|2021-05-26 19:45:00|250.98|248.58|251.37|248.97|251.91|249.51|250.58|248.18|0
1622058600000|2021-05-26 19:50:00|252.18|249.78|252.04|249.64|252.85|250.45|251.77|249.37|0
1622058900000|2021-05-26 19:55:00|252.18|249.78|250.57|248.17|252.58|250.18|250.17|247.77|0
1622059200000|2021-05-26 20:00:00|250.3|247.9|250.7|248.3|250.84|248.44|250.3|247.9|0
1622059500000|2021-05-26 20:05:00|250.57|248.17|250.3|247.9|250.84|248.44|250.17|247.77|0
1622059800000|2021-05-26 20:10:00|250.43|248.03|250.44|248.04|250.5|248.1|250.3|247.9|0
1622060100000|2021-05-26 20:15:00|250.56|247.76|250.44|247.64|250.58|247.78|250.42|247.62|0
1622060400000|2021-05-26 20:20:00|250.46|247.66|250.38|247.58|250.69|247.89|250.3|247.5|0
1622060700000|2021-05-26 20:25:00|250.44|247.64|250.36|247.56|250.44|247.64|250.36|247.56|0
1622061000000|2021-05-26 20:30:00|250.56|247.76|250.43|247.63|250.56|247.76|250.3|247.5|0
1622061300000|2021-05-26 20:35:00|250.56|247.76|250.56|247.76|250.56|247.76|250.29|247.49|0
1622061600000|2021-05-26 20:40:00|250.43|247.63|250.42|247.62|250.56|247.76|250.29|247.49|0
1622061900000|2021-05-26 20:45:00|250.56|247.76|250.42|247.62|250.56|247.76|250.29|247.49|0
1622062200000|2021-05-26 20:50:00|250.56|247.76|250.42|247.62|250.56|247.76|250.42|247.62|0
1622062500000|2021-05-26 20:55:00|250.55|247.75|250.54|247.74|250.55|247.75|250.29|247.49|0
1622062800000|2021-05-26 21:00:00|250.5|247.7|250.5|247.7|250.52|247.72|250.44|247.64|0
1622063100000|2021-05-26 21:05:00|250.48|247.68|250.5|247.7|250.52|247.72|250.48|247.68|0
1622063400000|2021-05-26 21:10:00|250.49|247.69|250.49|247.69|250.49|247.69|250.49|247.69|0
1622063700000|2021-05-26 21:15:00|250.55|247.75|250.71|247.91|250.71|247.91|250.55|247.75|0
1622064000000|2021-05-26 21:20:00|250.75|247.95|250.59|247.79|250.75|247.95|250.57|247.77|0
1622064300000|2021-05-26 21:25:00|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1622064900000|2021-05-26 21:35:00|250.62|247.82|250.6|247.8|250.62|247.82|250.6|247.8|0
1622065200000|2021-05-26 21:40:00|250.62|247.82|250.64|247.84|250.68|247.88|250.56|247.76|0
1622065500000|2021-05-26 21:45:00|250.72|247.92|250.62|247.82|250.72|247.92|250.56|247.76|0
1622066100000|2021-05-26 21:55:00|250.6|247.8|250.56|247.76|250.6|247.8|250.56|247.76|0
1622066400000|2021-05-26 22:00:00|250.66|247.86|249.26|246.46|250.66|247.86|249.13|246.33|0
1622066700000|2021-05-26 22:05:00|249.4|246.6|249.93|247.13|249.93|247.13|249.4|246.6|0
1622067000000|2021-05-26 22:10:00|249.79|246.99|249.53|246.73|249.79|246.99|249.26|246.46|0
1622067300000|2021-05-26 22:15:00|249.46|246.66|249.13|246.33|249.79|246.99|249.13|246.33|0
1622067600000|2021-05-26 22:20:00|249.12|246.32|249.12|246.32|249.26|246.46|248.99|246.19|0
1622067900000|2021-05-26 22:25:00|249.26|246.46|249.25|246.45|249.26|246.46|248.86|246.06|0
1622068200000|2021-05-26 22:30:00|249.52|246.72|249.92|247.12|250.05|247.25|249.39|246.59|0
1622068500000|2021-05-26 22:35:00|249.78|246.98|250.45|247.65|250.45|247.65|249.78|246.98|0
1622068800000|2021-05-26 22:40:00|250.71|247.91|250.31|247.51|250.71|247.91|250.18|247.38|0
1622069100000|2021-05-26 22:45:00|250.38|247.58|250.58|247.78|250.58|247.78|250.18|247.38|0
1622069400000|2021-05-26 22:50:00|250.51|247.71|250.58|247.78|250.71|247.91|250.44|247.64|0
1622069700000|2021-05-26 22:55:00|250.51|247.71|250.84|248.04|250.97|248.17|250.44|247.64|0
1622070000000|2021-05-26 23:00:00|250.97|248.17|251.24|248.44|251.37|248.57|250.78|247.98|0
1622070300000|2021-05-26 23:05:00|251.37|248.57|251.64|248.84|251.64|248.84|251.1|248.3|0
1622070600000|2021-05-26 23:10:00|251.77|248.97|251.37|248.57|251.91|249.11|251.1|248.3|0
1622070900000|2021-05-26 23:15:00|251.24|248.44|251.63|248.83|251.77|248.97|251.24|248.44|0
1622071200000|2021-05-26 23:20:00|251.77|248.97|251.23|248.43|251.97|249.17|251.17|248.37|0
1622071500000|2021-05-26 23:25:00|251.3|248.5|251.1|248.3|251.5|248.7|251.1|248.3|0
1622071800000|2021-05-26 23:30:00|251.17|248.37|251.23|248.43|251.36|248.56|251.1|248.3|0
1622072100000|2021-05-26 23:35:00|251.1|248.3|251.36|248.56|251.49|248.69|251.09|248.29|0
1622072400000|2021-05-26 23:40:00|251.49|248.69|251.63|248.83|251.63|248.83|251.36|248.56|0
1622072700000|2021-05-26 23:45:00|251.49|248.69|251.89|249.09|252.03|249.23|251.49|248.69|0
1622073000000|2021-05-26 23:50:00|252.03|249.23|251.22|248.42|252.03|249.23|251.09|248.29|0
1622073300000|2021-05-26 23:55:00|251.16|248.36|250.82|248.02|251.36|248.56|250.82|248.02|0
1622073600000|2021-05-27 00:00:00|251.09|248.29|250.75|247.95|251.35|248.55|250.15|247.35|0
1622073900000|2021-05-27 00:05:00|250.82|248.02|251.22|248.42|251.22|248.42|250.55|247.75|0
1622074200000|2021-05-27 00:10:00|251.29|248.49|250.95|248.15|251.42|248.62|250.55|247.75|0
1622074500000|2021-05-27 00:15:00|251.02|248.22|251.61|248.81|251.61|248.81|250.81|248.01|0
1622074800000|2021-05-27 00:20:00|251.75|248.95|250.94|248.14|251.75|248.95|250.94|248.14|0
1622075100000|2021-05-27 00:25:00|251.01|248.21|251.21|248.41|251.21|248.41|250.81|248.01|0
1622075400000|2021-05-27 00:30:00|251.08|248.28|251.07|248.27|251.21|248.41|250.94|248.14|0
1622075700000|2021-05-27 00:35:00|251.21|248.41|251.47|248.67|251.61|248.81|251.07|248.27|0
1622076000000|2021-05-27 00:40:00|251.61|248.81|252.94|250.14|253.62|250.82|251.61|248.81|0
1622076300000|2021-05-27 00:45:00|253.08|250.28|252.94|250.14|253.48|250.68|252.94|250.14|0
1622076600000|2021-05-27 00:50:00|252.81|250.01|252.4|249.6|253.21|250.41|252.27|249.47|0
1622076900000|2021-05-27 00:55:00|252.34|249.54|252|249.2|252.54|249.74|251.94|249.14|0
1622077200000|2021-05-27 01:00:00|252.13|249.33|252.13|249.33|252.4|249.6|251.87|249.07|0
1622077500000|2021-05-27 01:05:00|252.2|249.4|253.47|250.67|254.01|251.21|251.86|249.06|0
1622077800000|2021-05-27 01:10:00|253.34|250.54|254.14|251.34|254.41|251.61|253.34|250.54|0
1622078100000|2021-05-27 01:15:00|254.28|251.48|254.68|251.88|254.81|252.01|253.87|251.07|0
1622078400000|2021-05-27 01:20:00|254.95|252.15|255.22|252.42|255.62|252.82|254.95|252.15|0
1622078700000|2021-05-27 01:25:00|255.08|252.28|254.54|251.74|255.35|252.55|254.54|251.74|0
1622079000000|2021-05-27 01:30:00|254.81|252.01|255.21|252.41|255.75|252.95|254.81|252.01|0
1622079300000|2021-05-27 01:35:00|255.35|252.55|256.09|253.29|256.29|253.49|255.21|252.41|0
1622079600000|2021-05-27 01:40:00|256.16|253.36|255.75|252.95|256.16|253.36|255.08|252.28|0
1622079900000|2021-05-27 01:45:00|255.69|252.89|255.28|252.48|256.02|253.22|255.21|252.41|0
1622080200000|2021-05-27 01:50:00|255.34|252.54|255.88|253.08|256.22|253.42|255.34|252.54|0
1622080500000|2021-05-27 01:55:00|255.95|253.15|254.94|252.14|256.02|253.22|254.94|252.14|0
1622080800000|2021-05-27 02:00:00|255.07|252.27|255.34|252.54|255.34|252.54|254.93|252.13|0
1622081100000|2021-05-27 02:05:00|255.2|252.4|254.66|251.86|255.2|252.4|254.53|251.73|0
1622081400000|2021-05-27 02:10:00|254.6|251.8|254.66|251.86|254.8|252|254.53|251.73|0
1622081700000|2021-05-27 02:15:00|254.53|251.73|254.93|252.13|254.93|252.13|254.53|251.73|0
1622082000000|2021-05-27 02:20:00|255.06|252.26|255.06|252.26|255.47|252.67|254.79|251.99|0
1622082300000|2021-05-27 02:25:00|255.2|252.4|255.19|252.39|255.33|252.53|255.06|252.26|0
1622082600000|2021-05-27 02:30:00|255.33|252.53|255.87|253.07|256|253.2|255.33|252.53|0
1622082900000|2021-05-27 02:35:00|255.73|252.93|255.19|252.39|255.87|253.07|255.06|252.26|0
1622083200000|2021-05-27 02:40:00|255.33|252.53|255.19|252.39|255.33|252.53|254.79|251.99|0
1622083500000|2021-05-27 02:45:00|255.05|252.25|254.51|251.71|255.05|252.25|254.51|251.71|0
1622083800000|2021-05-27 02:50:00|254.38|251.58|253.97|251.17|254.38|251.58|253.84|251.04|0
1622084100000|2021-05-27 02:55:00|253.91|251.11|254.38|251.58|254.51|251.71|253.91|251.11|0
1622084400000|2021-05-27 03:00:00|254.24|251.44|254.51|251.71|254.51|251.71|254.04|251.24|0
1622084700000|2021-05-27 03:05:00|254.37|251.57|254.51|251.71|255.05|252.25|254.37|251.57|0
1622085000000|2021-05-27 03:10:00|254.64|251.84|254.1|251.3|254.64|251.84|253.83|251.03|0
1622085300000|2021-05-27 03:15:00|254.04|251.24|253.96|251.16|254.37|251.57|253.83|251.03|0
1622085600000|2021-05-27 03:20:00|254.03|251.23|254.23|251.43|254.37|251.57|253.83|251.03|0
1622085900000|2021-05-27 03:25:00|254.1|251.3|254.1|251.3|254.37|251.57|253.96|251.16|0
1622086200000|2021-05-27 03:30:00|253.96|251.16|253.76|250.96|254.03|251.23|253.56|250.76|0
1622086500000|2021-05-27 03:35:00|253.69|250.89|253.22|250.42|253.82|251.02|253.02|250.22|0
1622086800000|2021-05-27 03:40:00|253.15|250.35|253.02|250.22|253.29|250.49|253.02|250.22|0
1622087100000|2021-05-27 03:45:00|253.15|250.35|253.15|250.35|253.15|250.35|252.95|250.15|0
1622087400000|2021-05-27 03:50:00|253.01|250.21|252.88|250.08|253.15|250.35|252.88|250.08|0
1622087700000|2021-05-27 03:55:00|252.61|249.81|253.01|250.21|253.14|250.34|252.61|249.81|0
1622088000000|2021-05-27 04:00:00|252.88|250.08|253.62|250.82|253.68|250.88|252.74|249.94|0
1622088300000|2021-05-27 04:05:00|253.55|250.75|253.95|251.15|254.08|251.28|253.55|250.75|0
1622088600000|2021-05-27 04:10:00|253.81|251.01|254.35|251.55|254.35|251.55|253.68|250.88|0
1622088900000|2021-05-27 04:15:00|254.21|251.41|254.21|251.41|254.35|251.55|253.94|251.14|0
1622089200000|2021-05-27 04:20:00|254.08|251.28|253.94|251.14|254.21|251.41|253.81|251.01|0
1622089500000|2021-05-27 04:25:00|253.88|251.08|254.07|251.27|254.21|251.41|253.81|251.01|0
1622089800000|2021-05-27 04:30:00|254.21|251.41|254.61|251.81|254.75|251.95|254.07|251.27|0
1622090100000|2021-05-27 04:35:00|254.48|251.68|254.48|251.68|254.75|251.95|254.21|251.41|0
1622090400000|2021-05-27 04:40:00|254.47|251.67|254.47|251.67|254.47|251.67|254.2|251.4|0
1622090700000|2021-05-27 04:45:00|254.34|251.54|254.2|251.4|254.47|251.67|254.07|251.27|0
1622091000000|2021-05-27 04:50:00|254.34|251.54|253.66|250.86|254.34|251.54|253.39|250.59|0
1622091300000|2021-05-27 04:55:00|253.8|251|253.66|250.86|253.93|251.13|253.53|250.73|0
1622091600000|2021-05-27 05:00:00|253.53|250.73|253.79|250.99|254.06|251.26|253.53|250.73|0
1622091900000|2021-05-27 05:05:00|253.86|251.06|254.87|252.07|255|252.2|253.86|251.06|0
1622092200000|2021-05-27 05:10:00|255|252.2|255.14|252.34|255.48|252.68|254.8|252|0
1622092500000|2021-05-27 05:15:00|255.21|252.41|256.37|253.57|256.64|253.84|255.14|252.34|0
1622092800000|2021-05-27 05:20:00|256.51|253.71|256.78|253.98|256.78|253.98|256.37|253.57|0
1622093100000|2021-05-27 05:25:00|256.71|253.91|256.5|253.7|256.78|253.98|256.24|253.44|0
1622093400000|2021-05-27 05:30:00|256.64|253.84|255.96|253.16|256.64|253.84|255.83|253.03|0
1622093700000|2021-05-27 05:35:00|255.83|253.03|256.37|253.57|256.5|253.7|255.83|253.03|0
1622094000000|2021-05-27 05:40:00|256.5|253.7|255.02|252.22|256.5|253.7|254.95|252.15|0
1622094300000|2021-05-27 05:45:00|254.95|252.15|254.88|252.08|255.42|252.62|254.75|251.95|0
1622094600000|2021-05-27 05:50:00|254.82|252.02|253.94|251.14|254.95|252.15|253.54|250.74|0
1622094900000|2021-05-27 05:55:00|254.01|251.21|254.01|251.21|254.34|251.54|253.81|251.01|0
1622095200000|2021-05-27 06:00:00|253.94|251.14|254.34|251.54|254.74|251.94|253.67|250.87|0
1622095500000|2021-05-27 06:05:00|254.21|251.41|254.47|251.67|254.74|251.94|253.74|250.94|0
1622095800000|2021-05-27 06:10:00|254.61|251.81|254.74|251.94|255.01|252.21|254.6|251.8|0
1622096100000|2021-05-27 06:15:00|254.87|252.07|254.4|251.6|255.01|252.21|254.4|251.6|0
1622096400000|2021-05-27 06:20:00|254.47|251.67|254.87|252.07|254.87|252.07|254.4|251.6|0
1622096700000|2021-05-27 06:25:00|255|252.2|255|252.2|255.27|252.47|255|252.2|0
1622097000000|2021-05-27 06:30:00|255.14|252.34|255.54|252.74|255.67|252.87|254.87|252.07|0
1622097300000|2021-05-27 06:35:00|255.4|252.6|255.54|252.74|255.67|252.87|255.4|252.6|0
1622097600000|2021-05-27 06:40:00|255.67|252.87|257.02|254.22|257.42|254.62|255.67|252.87|0
1622097900000|2021-05-27 06:45:00|257.29|254.49|258.5|255.7|260|257.2|256.82|254.02|0
1622098200000|2021-05-27 06:50:00|258.64|255.84|258.5|255.7|259.45|256.65|257.96|255.16|0
1622098500000|2021-05-27 06:55:00|258.57|255.77|258.09|255.29|258.77|255.97|257.76|254.96|0
1622098800000|2021-05-27 07:00:00|258.37|255.57|256.07|253.27|258.79|255.99|256.07|253.27|0
1622099100000|2021-05-27 07:05:00|255.73|253.33|256.54|254.14|256.54|254.14|255.53|253.13|0
1622099400000|2021-05-27 07:10:00|256.4|254|256.54|254.14|256.81|254.41|255.86|253.46|0
1622099700000|2021-05-27 07:15:00|256.67|254.27|256.88|254.48|257.48|255.08|256.27|253.87|0
1622100000000|2021-05-27 07:20:00|256.94|254.54|256.26|253.86|257.21|254.81|255.86|253.46|0
1622100300000|2021-05-27 07:25:00|256.4|254|255.86|253.46|256.53|254.13|255.72|253.32|0
1622100600000|2021-05-27 07:30:00|255.72|253.32|257.48|255.08|257.55|255.15|255.59|253.19|0
1622100900000|2021-05-27 07:35:00|257.34|254.94|258.15|255.75|258.42|256.02|257.2|254.8|0
1622101200000|2021-05-27 07:40:00|258.29|255.89|257.2|254.8|258.56|256.16|257.2|254.8|0
1622101500000|2021-05-27 07:45:00|257.34|254.94|257.34|254.94|257.61|255.21|257.2|254.8|0
1622101800000|2021-05-27 07:50:00|257.2|254.8|257.47|255.07|258.15|255.75|257.2|254.8|0
1622102100000|2021-05-27 07:55:00|257.54|255.14|257.06|254.66|257.87|255.47|256.73|254.33|0
1622102400000|2021-05-27 08:00:00|256.93|254.53|255.17|252.77|256.93|254.53|255.04|252.64|0
1622102700000|2021-05-27 08:05:00|255.04|252.64|255.37|252.97|255.57|253.17|254.9|252.5|0
1622103000000|2021-05-27 08:10:00|255.3|252.9|255.17|252.77|255.44|253.04|255.03|252.63|0
1622103300000|2021-05-27 08:15:00|255.1|252.7|255.71|253.31|255.71|253.31|255.03|252.63|0
1622103600000|2021-05-27 08:20:00|255.57|253.17|254.47|252.07|255.7|253.3|254.34|251.94|0
1622103900000|2021-05-27 08:25:00|254.34|251.94|254.2|251.8|254.61|252.21|254.2|251.8|0
1622104200000|2021-05-27 08:30:00|254.34|251.94|254.47|252.07|254.74|252.34|254.07|251.67|0
1622104500000|2021-05-27 08:35:00|254.74|252.34|255.27|252.87|255.54|253.14|254.6|252.2|0
1622104800000|2021-05-27 08:40:00|255.34|252.94|255.41|253.01|255.54|253.14|255.14|252.74|0
1622105100000|2021-05-27 08:45:00|255.54|253.14|256.22|253.82|256.49|254.09|255.27|252.87|0
1622105400000|2021-05-27 08:50:00|256.08|253.68|257.16|254.76|257.16|254.76|255.95|253.55|0
1622105700000|2021-05-27 08:55:00|257.03|254.63|256.75|254.35|257.43|255.03|256.48|254.08|0
1622106000000|2021-05-27 09:00:00|256.69|254.29|256.62|254.22|257.43|255.03|256.21|253.81|0
1622106300000|2021-05-27 09:05:00|256.48|254.08|256.48|254.08|256.89|254.49|256.35|253.95|0
1622106600000|2021-05-27 09:10:00|256.21|253.81|256.07|253.67|256.34|253.94|255.8|253.4|0
1622106900000|2021-05-27 09:15:00|255.94|253.54|256.21|253.81|256.28|253.88|255.94|253.54|0
1622107200000|2021-05-27 09:20:00|256.07|253.67|256.47|254.07|256.61|254.21|255.93|253.53|0
1622107500000|2021-05-27 09:25:00|256.55|254.15|257.01|254.61|257.42|255.02|256.2|253.8|0
1622107800000|2021-05-27 09:30:00|257.15|254.75|256.61|254.21|257.15|254.75|256.41|254.01|0
1622108100000|2021-05-27 09:35:00|256.47|254.07|256.47|254.07|256.47|254.07|256.06|253.66|0
1622108400000|2021-05-27 09:40:00|256.4|254|257.28|254.88|257.28|254.88|256.2|253.8|0
1622108700000|2021-05-27 09:45:00|257.14|254.74|257.01|254.61|257.28|254.88|256.87|254.47|0
1622109000000|2021-05-27 09:50:00|256.87|254.47|256.73|254.33|256.87|254.47|256.19|253.79|0
1622109300000|2021-05-27 09:55:00|257.01|254.61|257.41|255.01|257.41|255.01|256.87|254.47|0
1622109600000|2021-05-27 10:00:00|257.28|254.88|257.41|255.01|258.09|255.69|257.14|254.74|0
1622109900000|2021-05-27 10:05:00|257.27|254.87|256.46|254.06|257.27|254.87|256.46|254.06|0
1622110200000|2021-05-27 10:10:00|256.32|253.92|256.46|254.06|256.46|254.06|255.99|253.59|0
1622110500000|2021-05-27 10:15:00|256.32|253.92|255.64|253.24|256.32|253.92|255.51|253.11|0
1622110800000|2021-05-27 10:20:00|255.78|253.38|255.91|253.51|256.18|253.78|255.64|253.24|0
1622111100000|2021-05-27 10:25:00|256.05|253.65|255.78|253.38|256.18|253.78|255.64|253.24|0
1622111400000|2021-05-27 10:30:00|255.91|253.51|255.91|253.51|256.05|253.65|255.91|253.51|0
1622111700000|2021-05-27 10:35:00|255.98|253.58|255.64|253.24|255.98|253.58|255.23|252.83|0
1622112000000|2021-05-27 10:40:00|255.5|253.1|255.64|253.24|255.91|253.51|255.37|252.97|0
1622112300000|2021-05-27 10:45:00|255.5|253.1|254.96|252.56|255.5|253.1|254.82|252.42|0
1622112600000|2021-05-27 10:50:00|254.89|252.49|255.36|252.96|255.5|253.1|254.69|252.29|0
1622112900000|2021-05-27 10:55:00|255.23|252.83|255.36|252.96|255.77|253.37|255.23|252.83|0
1622113200000|2021-05-27 11:00:00|255.3|252.9|254.55|252.15|255.36|252.96|254.28|251.88|0
1622113500000|2021-05-27 11:05:00|254.42|252.02|254.95|252.55|255.09|252.69|254.42|252.02|0
1622113800000|2021-05-27 11:10:00|255.09|252.69|254.82|252.42|255.36|252.96|254.55|252.15|0
1622114100000|2021-05-27 11:15:00|254.68|252.28|254.28|251.88|254.95|252.55|254.01|251.61|0
1622114400000|2021-05-27 11:20:00|254.35|251.95|254.34|251.94|254.54|252.14|254.27|251.87|0
1622114700000|2021-05-27 11:25:00|254.27|251.87|254.95|252.55|255.08|252.68|254.27|251.87|0
1622115000000|2021-05-27 11:30:00|254.88|252.48|255.08|252.68|255.35|252.95|254.68|252.28|0
1622115300000|2021-05-27 11:35:00|254.94|252.54|255.62|253.22|255.62|253.22|254.81|252.41|0
1622115600000|2021-05-27 11:40:00|255.75|253.35|255.75|253.35|256.02|253.62|255.35|252.95|0
1622115900000|2021-05-27 11:45:00|255.61|253.21|254.8|252.4|255.61|253.21|254.8|252.4|0
1622116200000|2021-05-27 11:50:00|254.74|252.34|254.13|251.73|254.94|252.54|254.13|251.73|0
1622116500000|2021-05-27 11:55:00|254.06|251.66|252.12|249.72|254.26|251.86|251.98|249.58|0
1622116800000|2021-05-27 12:00:00|251.98|249.58|251.58|249.18|251.98|249.58|247.86|245.46|0
1622117100000|2021-05-27 12:05:00|251.45|249.05|252.78|250.38|252.92|250.52|250.38|247.98|0
1622117400000|2021-05-27 12:10:00|252.92|250.52|252.38|249.98|253.18|250.78|251.84|249.44|0
1622117700000|2021-05-27 12:15:00|252.65|250.25|253.58|251.18|253.85|251.45|252.51|250.11|0
1622118000000|2021-05-27 12:20:00|253.52|251.12|253.31|250.91|253.72|251.32|252.91|250.51|0
1622118300000|2021-05-27 12:25:00|253.18|250.78|252.91|250.51|253.45|251.05|252.77|250.37|0
1622118600000|2021-05-27 12:30:00|252.84|250.44|249.44|247.04|254.32|251.92|249.44|247.04|0
1622118900000|2021-05-27 12:35:00|249.57|247.17|250.1|247.7|250.5|248.1|249.44|247.04|0
1622119200000|2021-05-27 12:40:00|249.83|247.43|250.76|248.36|251.03|248.63|249.43|247.03|0
1622119500000|2021-05-27 12:45:00|250.9|248.5|250.36|247.96|251.03|248.63|250.1|247.7|0
1622119800000|2021-05-27 12:50:00|250.43|248.03|250.09|247.69|250.76|248.36|249.83|247.43|0
1622120100000|2021-05-27 12:55:00|250.16|247.76|248.5|246.1|250.23|247.83|248.5|246.1|0
1622120400000|2021-05-27 13:00:00|248.63|246.23|248.23|245.83|248.76|246.36|247.31|244.91|0
1622120700000|2021-05-27 13:05:00|248.37|245.97|248.1|245.7|248.76|246.36|247.7|245.3|0
1622121000000|2021-05-27 13:10:00|248.17|245.77|246.12|243.72|248.23|245.83|245.72|243.32|0
1622121300000|2021-05-27 13:15:00|246.05|243.65|245.85|243.45|246.91|244.51|245.59|243.19|0
1622121600000|2021-05-27 13:20:00|245.72|243.32|245.72|243.32|245.85|243.45|245.33|242.93|0
1622121900000|2021-05-27 13:25:00|245.59|243.19|244.67|242.27|245.72|243.32|243.62|241.22|0
1622122200000|2021-05-27 13:30:00|244.8|242.4|244.4|242|245.19|242.79|243.36|240.96|0
1622122500000|2021-05-27 13:35:00|244.27|241.87|243.35|240.95|244.53|242.13|243.09|240.69|0
1622122800000|2021-05-27 13:40:00|243.22|240.82|243.77|241.37|245.88|243.48|242.47|240.07|0
1622123100000|2021-05-27 13:45:00|243.64|241.24|245.21|242.81|246|243.6|243.64|241.24|0
1622123400000|2021-05-27 13:50:00|244.95|242.55|244.56|242.16|245.21|242.81|243.9|241.5|0
1622123700000|2021-05-27 13:55:00|244.42|242.02|245.21|242.81|245.6|243.2|244.16|241.76|0
1622124000000|2021-05-27 14:00:00|245.08|242.68|244.95|242.55|246.66|244.26|244.81|242.41|0
1622124300000|2021-05-27 14:05:00|245.21|242.81|243.57|241.17|245.8|243.4|243.5|241.1|0
1622124600000|2021-05-27 14:10:00|243.44|241.04|241.2|238.8|243.7|241.3|241.07|238.67|0
1622124900000|2021-05-27 14:15:00|241.07|238.67|240.41|238.01|241.46|239.06|240.02|237.62|0
1622125200000|2021-05-27 14:20:00|240.68|238.28|241.59|239.19|241.59|239.19|240.55|238.15|0
1622125500000|2021-05-27 14:25:00|241.46|239.06|241.07|238.67|241.99|239.59|240.8|238.4|0
1622125800000|2021-05-27 14:30:00|240.93|238.53|240.28|237.88|241.06|238.66|240.28|237.88|0
1622126100000|2021-05-27 14:35:00|240.15|237.75|239.75|237.35|240.28|237.88|239.62|237.22|0
1622126400000|2021-05-27 14:40:00|239.88|237.48|239.36|236.96|240.41|238.01|239.23|236.83|0
1622126700000|2021-05-27 14:45:00|239.43|237.03|239.23|236.83|239.62|237.22|239.1|236.7|0
1622127000000|2021-05-27 14:50:00|239.36|236.96|241.71|239.31|243.82|241.42|239.36|236.96|0
1622127300000|2021-05-27 14:55:00|241.58|239.18|242.24|239.84|243.03|240.63|241.19|238.79|0
1622127600000|2021-05-27 15:00:00|241.84|239.44|243.29|240.89|243.29|240.89|241.52|239.12|0
1622127900000|2021-05-27 15:05:00|243.23|240.83|242.1|239.7|243.55|241.15|241.97|239.57|0
1622128200000|2021-05-27 15:10:00|242.23|239.83|242.1|239.7|242.63|240.23|241.84|239.44|0
1622128500000|2021-05-27 15:15:00|241.97|239.57|241.7|239.3|242.76|240.36|241.7|239.3|0
1622128800000|2021-05-27 15:20:00|241.57|239.17|241.97|239.57|242.1|239.7|241.44|239.04|0
1622129100000|2021-05-27 15:25:00|241.83|239.43|243.81|241.41|243.81|241.41|241.44|239.04|0
1622129400000|2021-05-27 15:30:00|243.94|241.54|243.94|241.54|245.53|243.13|243.41|241.01|0
1622129700000|2021-05-27 15:35:00|244.07|241.67|243.14|240.74|244.07|241.67|243.14|240.74|0
1622130000000|2021-05-27 15:40:00|243.01|240.61|242.62|240.22|243.01|240.61|242.22|239.82|0
1622130300000|2021-05-27 15:45:00|242.75|240.35|242.68|240.28|242.75|240.35|242.22|239.82|0
1622130600000|2021-05-27 15:50:00|242.75|240.35|242.48|240.08|242.75|240.35|242.22|239.82|0
1622130900000|2021-05-27 15:55:00|242.35|239.95|241.36|238.96|242.35|239.95|240.9|238.5|0
1622131200000|2021-05-27 16:00:00|241.43|239.03|241.16|238.76|241.56|239.16|240.77|238.37|0
1622131500000|2021-05-27 16:05:00|241.29|238.89|241.29|238.89|241.69|239.29|240.9|238.5|0
1622131800000|2021-05-27 16:10:00|241.36|238.96|241.03|238.63|241.36|238.96|240.9|238.5|0
1622132100000|2021-05-27 16:15:00|240.9|238.5|240.9|238.5|241.03|238.63|240.64|238.24|0
1622132400000|2021-05-27 16:20:00|241.03|238.63|240.76|238.36|241.03|238.63|240.63|238.23|0
1622132700000|2021-05-27 16:25:00|240.63|238.23|241.29|238.89|241.29|238.89|240.5|238.1|0
1622133000000|2021-05-27 16:30:00|241.15|238.75|241.02|238.62|241.55|239.15|240.76|238.36|0
1622133300000|2021-05-27 16:35:00|240.89|238.49|241.28|238.88|241.68|239.28|240.89|238.49|0
1622133600000|2021-05-27 16:40:00|241.15|238.75|241.54|239.14|241.94|239.54|241.02|238.62|0
1622133900000|2021-05-27 16:45:00|241.61|239.21|240.73|238.33|241.67|239.27|239.81|237.41|0
1622134200000|2021-05-27 16:50:00|240.59|238.19|240.59|238.19|240.86|238.46|240.46|238.06|0
1622134500000|2021-05-27 16:55:00|240.46|238.06|239.35|236.95|240.85|238.45|239.35|236.95|0
1622134800000|2021-05-27 17:00:00|239.28|236.88|239.74|237.34|239.74|237.34|238.55|236.15|0
1622135100000|2021-05-27 17:05:00|239.61|237.21|239.21|236.81|239.74|237.34|239.08|236.68|0
1622135400000|2021-05-27 17:10:00|239.34|236.94|239.21|236.81|239.74|237.34|238.95|236.55|0
1622135700000|2021-05-27 17:15:00|239.47|237.07|239.34|236.94|239.94|237.54|239.08|236.68|0
1622136000000|2021-05-27 17:20:00|239.21|236.81|239.6|237.2|239.73|237.33|239.21|236.81|0
1622136300000|2021-05-27 17:25:00|239.47|237.07|240.06|237.66|240.13|237.73|239.47|237.07|0
1622136600000|2021-05-27 17:30:00|240.13|237.73|240.13|237.73|240.52|238.12|239.86|237.46|0
1622136900000|2021-05-27 17:35:00|239.99|237.59|241.18|238.78|242.65|240.25|239.73|237.33|0
1622137200000|2021-05-27 17:40:00|241.05|238.65|241.58|239.18|241.85|239.45|240.92|238.52|0
1622137500000|2021-05-27 17:45:00|241.45|239.05|241.05|238.65|241.98|239.58|240.92|238.52|0
1622137800000|2021-05-27 17:50:00|241.18|238.78|241.31|238.91|241.31|238.91|240.78|238.38|0
1622138100000|2021-05-27 17:55:00|241.18|238.78|241.18|238.78|241.58|239.18|240.91|238.51|0
1622138400000|2021-05-27 18:00:00|241.31|238.91|241.97|239.57|242.24|239.84|241.04|238.64|0
1622138700000|2021-05-27 18:05:00|242.04|239.64|242.64|240.24|242.9|240.5|241.84|239.44|0
1622139000000|2021-05-27 18:10:00|242.77|240.37|243.3|240.9|243.43|241.03|242.63|240.23|0
1622139300000|2021-05-27 18:15:00|243.43|241.03|243.16|240.76|243.7|241.3|243.16|240.76|0
1622139600000|2021-05-27 18:20:00|243.3|240.9|243.56|241.16|243.56|241.16|242.83|240.43|0
1622139900000|2021-05-27 18:25:00|244.05|241.65|242.31|239.91|244.18|241.78|242.31|239.91|0
1622140200000|2021-05-27 18:30:00|242.71|240.31|242.71|240.31|243.24|240.84|242.58|240.18|0
1622140500000|2021-05-27 18:35:00|242.84|240.44|243.51|241.11|243.78|241.38|242.71|240.31|0
1622140800000|2021-05-27 18:40:00|243.38|240.98|243.51|241.11|244.11|241.71|243.38|240.98|0
1622141100000|2021-05-27 18:45:00|243.37|240.97|243.37|240.97|243.91|241.51|242.84|240.44|0
1622141400000|2021-05-27 18:50:00|243.24|240.84|242.44|240.04|243.37|240.97|242.44|240.04|0
1622141700000|2021-05-27 18:55:00|242.57|240.17|242.04|239.64|242.57|240.17|241.51|239.11|0
1622142000000|2021-05-27 19:00:00|242.3|239.9|243.44|241.04|243.9|241.5|242.17|239.77|0
1622142300000|2021-05-27 19:05:00|243.5|241.1|244.03|241.63|244.57|242.17|243.5|241.1|0
1622142600000|2021-05-27 19:10:00|243.9|241.5|243.1|240.7|244.3|241.9|242.7|240.3|0
1622142900000|2021-05-27 19:15:00|242.96|240.56|242.7|240.3|242.96|240.56|242.3|239.9|0
1622143200000|2021-05-27 19:20:00|242.83|240.43|243.09|240.69|243.83|241.43|242.56|240.16|0
1622143500000|2021-05-27 19:25:00|243.23|240.83|243.09|240.69|243.36|240.96|242.69|240.29|0
1622143800000|2021-05-27 19:30:00|242.83|240.43|242.96|240.56|243.69|241.29|242.83|240.43|0
1622144100000|2021-05-27 19:35:00|243.09|240.69|242.42|240.02|243.36|240.96|241.76|239.36|0
1622144400000|2021-05-27 19:40:00|242.56|240.16|242.82|240.42|242.82|240.42|241.63|239.23|0
1622144700000|2021-05-27 19:45:00|242.69|240.29|242.69|240.29|242.82|240.42|241.23|238.83|0
1622145000000|2021-05-27 19:50:00|242.95|240.55|241.49|239.09|243.35|240.95|241.36|238.96|0
1622145300000|2021-05-27 19:55:00|241.62|239.22|243.08|240.68|243.08|240.68|239.37|236.97|0
1622145600000|2021-05-27 20:00:00|244.15|241.75|240.3|237.9|244.55|242.15|240.3|237.9|0
1622145900000|2021-05-27 20:05:00|240.43|238.03|238.19|235.79|240.43|238.03|238.06|235.66|0
1622146200000|2021-05-27 20:10:00|238.32|235.92|237.34|234.94|238.32|235.92|237.01|234.61|0
1622146500000|2021-05-27 20:15:00|237.65|234.85|237.65|234.85|237.84|235.04|237.61|234.81|0
1622146800000|2021-05-27 20:20:00|237.67|234.87|237.65|234.85|237.81|235.01|237.55|234.75|0
1622147100000|2021-05-27 20:25:00|237.67|234.87|237.76|234.96|237.82|235.02|237.63|234.83|0
1622147400000|2021-05-27 20:30:00|237.79|234.99|237.27|234.47|237.92|235.12|237.14|234.34|0
1622147700000|2021-05-27 20:35:00|237.14|234.34|236.87|234.07|237.27|234.47|236.48|233.68|0
1622148000000|2021-05-27 20:40:00|237|234.2|237|234.2|237.4|234.6|236.74|233.94|0
1622148300000|2021-05-27 20:45:00|236.87|234.07|237|234.2|237|234.2|236.61|233.81|0
1622148600000|2021-05-27 20:50:00|236.87|234.07|236.48|233.68|237|234.2|236.09|233.29|0
1622148900000|2021-05-27 20:55:00|236.35|233.55|235.95|233.15|236.48|233.68|235.69|232.89|0
1622149200000|2021-05-27 21:00:00|236.19|233.39|236.25|233.45|236.4|233.6|236.19|233.39|0
1622149500000|2021-05-27 21:05:00|236.21|233.41|236.38|233.58|236.38|233.58|236.17|233.37|0
1622149800000|2021-05-27 21:10:00|236.36|233.56|236.27|233.47|236.4|233.6|236.09|233.29|0
1622150100000|2021-05-27 21:15:00|236.28|233.48|236.45|233.65|236.72|233.92|236.09|233.29|0
1622150400000|2021-05-27 21:20:00|236.43|233.63|236.69|233.89|236.71|233.91|236.43|233.63|0
1622150700000|2021-05-27 21:25:00|236.8|234|236.83|234.03|236.83|234.03|236.79|233.99|0
1622151000000|2021-05-27 21:30:00|236.87|234.07|236.96|234.16|236.96|234.16|236.62|233.82|0
1622151300000|2021-05-27 21:35:00|237.01|234.21|237.17|234.37|237.19|234.39|236.99|234.19|0
1622151600000|2021-05-27 21:40:00|237.13|234.33|237.21|234.41|237.27|234.47|237.11|234.31|0
1622151900000|2021-05-27 21:45:00|237.22|234.42|237.22|234.42|237.24|234.44|237.16|234.36|0
1622152200000|2021-05-27 21:50:00|237.2|234.4|237.18|234.38|237.24|234.44|237.03|234.23|0
1622152500000|2021-05-27 21:55:00|237.07|234.27|236.85|234.05|237.22|234.42|236.66|233.86|0
1622152800000|2021-05-27 22:00:00|236.19|233.39|235.99|233.19|236.26|233.46|235.6|232.8|0
1622153100000|2021-05-27 22:05:00|235.86|233.06|236.12|233.32|236.25|233.45|235.86|233.06|0
1622153400000|2021-05-27 22:10:00|235.99|233.19|235.93|233.13|236.12|233.32|235.8|233|0
1622153700000|2021-05-27 22:15:00|235.99|233.19|236.38|233.58|236.38|233.58|235.86|233.06|0
1622154000000|2021-05-27 22:20:00|236.25|233.45|236.25|233.45|236.25|233.45|236.12|233.32|0
1622154300000|2021-05-27 22:25:00|236.38|233.58|236.38|233.58|236.64|233.84|236.25|233.45|0
1622154600000|2021-05-27 22:30:00|236.51|233.71|236.57|233.77|236.64|233.84|236.51|233.71|0
1622154900000|2021-05-27 22:35:00|236.5|233.7|236.5|233.7|236.5|233.7|236.5|233.7|0
1622155200000|2021-05-27 22:40:00|236.37|233.57|236.5|233.7|236.5|233.7|236.11|233.31|0
1622155500000|2021-05-27 22:45:00|236.37|233.57|236.18|233.38|236.5|233.7|236.11|233.31|0
1622155800000|2021-05-27 22:50:00|236.11|233.31|236.24|233.44|236.37|233.57|236.11|233.31|0
1622156100000|2021-05-27 22:55:00|236.11|233.31|236.1|233.3|236.11|233.31|235.97|233.17|0
1622156400000|2021-05-27 23:00:00|235.97|233.17|236.23|233.43|236.23|233.43|235.97|233.17|0
1622156700000|2021-05-27 23:05:00|236.3|233.5|236.49|233.69|236.49|233.69|236.23|233.43|0
1622157000000|2021-05-27 23:10:00|236.36|233.56|236.49|233.69|236.62|233.82|236.36|233.56|0
1622157300000|2021-05-27 23:15:00|236.62|233.82|236.75|233.95|236.88|234.08|236.62|233.82|0
1622157600000|2021-05-27 23:20:00|236.62|233.82|236.88|234.08|236.88|234.08|236.49|233.69|0
1622157900000|2021-05-27 23:25:00|236.75|233.95|236.16|233.36|237.01|234.21|236.09|233.29|0
1622158200000|2021-05-27 23:30:00|236.09|233.29|234.4|231.6|236.09|233.29|234.14|231.34|0
1622158500000|2021-05-27 23:35:00|234.53|231.73|234.01|231.21|234.6|231.8|233.49|230.69|0
1622158800000|2021-05-27 23:40:00|233.88|231.08|233.75|230.95|234.27|231.47|233.75|230.95|0
1622159100000|2021-05-27 23:45:00|233.88|231.08|233.49|230.69|234.01|231.21|233.23|230.43|0
1622159400000|2021-05-27 23:50:00|233.62|230.82|233.62|230.82|234.01|231.21|233.36|230.56|0
1622159700000|2021-05-27 23:55:00|233.75|230.95|234.13|231.33|234.26|231.46|233.68|230.88|0
1622160000000|2021-05-28 00:00:00|234|231.2|234.26|231.46|234.26|231.46|233.1|230.3|0
1622160300000|2021-05-28 00:05:00|234.13|231.33|233.74|230.94|234.65|231.85|233.74|230.94|0
1622160600000|2021-05-28 00:10:00|233.81|231.01|233.35|230.55|233.87|231.07|233.22|230.42|0
1622160900000|2021-05-28 00:15:00|233.22|230.42|233.22|230.42|233.74|230.94|232.96|230.16|0
1622161200000|2021-05-28 00:20:00|233.35|230.55|233.09|230.29|233.35|230.55|232.57|229.77|0
1622161500000|2021-05-28 00:25:00|232.96|230.16|232.83|230.03|233.09|230.29|232.7|229.9|0
1622161800000|2021-05-28 00:30:00|232.96|230.16|232.83|230.03|233.09|230.29|232.7|229.9|0
1622162100000|2021-05-28 00:35:00|232.96|230.16|233.21|230.41|233.34|230.54|232.83|230.03|0
1622162400000|2021-05-28 00:40:00|233.28|230.48|233.6|230.8|233.6|230.8|233.02|230.22|0
1622162700000|2021-05-28 00:45:00|233.47|230.67|233.6|230.8|233.6|230.8|233.34|230.54|0
1622163000000|2021-05-28 00:50:00|233.47|230.67|233.85|231.05|233.86|231.06|233.34|230.54|0
1622163300000|2021-05-28 00:55:00|233.98|231.18|233.98|231.18|233.98|231.18|233.72|230.92|0
1622163600000|2021-05-28 01:00:00|234.11|231.31|234.11|231.31|234.24|231.44|233.72|230.92|0
1622163900000|2021-05-28 01:05:00|233.98|231.18|233.98|231.18|234.24|231.44|233.85|231.05|0
1622164200000|2021-05-28 01:10:00|233.92|231.12|234.5|231.7|234.63|231.83|233.85|231.05|0
1622164500000|2021-05-28 01:15:00|234.63|231.83|234.62|231.82|234.63|231.83|234.37|231.57|0
1622164800000|2021-05-28 01:20:00|234.49|231.69|234.62|231.82|235.01|232.21|234.49|231.69|0
1622165100000|2021-05-28 01:25:00|234.49|231.69|234.36|231.56|234.62|231.82|234.23|231.43|0
1622165400000|2021-05-28 01:30:00|234.49|231.69|234.23|231.43|234.62|231.82|233.84|231.04|0
1622165700000|2021-05-28 01:35:00|234.36|231.56|234.49|231.69|234.62|231.82|234.23|231.43|0
1622166000000|2021-05-28 01:40:00|234.36|231.56|234.36|231.56|234.36|231.56|234.1|231.3|0
1622166300000|2021-05-28 01:45:00|234.23|231.43|234.35|231.55|234.48|231.68|233.97|231.17|0
1622166600000|2021-05-28 01:50:00|234.29|231.49|234.48|231.68|234.48|231.68|234.22|231.42|0
1622166900000|2021-05-28 01:55:00|234.61|231.81|235.13|232.33|235.52|232.72|234.61|231.81|0
1622167200000|2021-05-28 02:00:00|235.07|232.27|235|232.2|235.13|232.33|234.87|232.07|0
1622167500000|2021-05-28 02:05:00|235.13|232.33|235|232.2|235.13|232.33|234.74|231.94|0
1622167800000|2021-05-28 02:10:00|234.87|232.07|235.13|232.33|235.13|232.33|234.74|231.94|0
1622168100000|2021-05-28 02:15:00|235.06|232.26|235.25|232.45|235.25|232.45|234.99|232.19|0
1622168400000|2021-05-28 02:20:00|235.38|232.58|235.51|232.71|235.51|232.71|234.99|232.19|0
1622168700000|2021-05-28 02:25:00|235.45|232.65|236.1|233.3|236.16|233.36|235.12|232.32|0
1622169000000|2021-05-28 02:30:00|236.16|233.36|235.84|233.04|236.29|233.49|235.51|232.71|0
1622169300000|2021-05-28 02:35:00|235.9|233.1|235.77|232.97|236.03|233.23|235.77|232.97|0
1622169600000|2021-05-28 02:40:00|235.71|232.91|235.77|232.97|235.9|233.1|235.64|232.84|0
1622169900000|2021-05-28 02:45:00|235.64|232.84|235.76|232.96|235.9|233.1|235.63|232.83|0
1622170200000|2021-05-28 02:50:00|235.7|232.9|235.76|232.96|236.02|233.22|235.63|232.83|0
1622170500000|2021-05-28 02:55:00|235.89|233.09|235.63|232.83|235.89|233.09|235.5|232.7|0
1622170800000|2021-05-28 03:00:00|235.5|232.7|234.98|232.18|235.5|232.7|234.85|232.05|0
1622171100000|2021-05-28 03:05:00|235.05|232.25|234.72|231.92|235.24|232.44|234.59|231.79|0
1622171400000|2021-05-28 03:10:00|234.85|232.05|234.58|231.78|234.85|232.05|234.52|231.72|0
1622171700000|2021-05-28 03:15:00|234.71|231.91|234.71|231.91|234.84|232.04|234.58|231.78|0
1622172000000|2021-05-28 03:20:00|234.58|231.78|234.58|231.78|234.84|232.04|234.58|231.78|0
1622172300000|2021-05-28 03:25:00|234.71|231.91|234.71|231.91|234.71|231.91|234.45|231.65|0
1622172600000|2021-05-28 03:30:00|234.84|232.04|234.71|231.91|234.97|232.17|234.71|231.91|0
1622172900000|2021-05-28 03:35:00|234.84|232.04|234.84|232.04|235.1|232.3|234.71|231.91|0
1622173200000|2021-05-28 03:40:00|234.97|232.17|234.96|232.16|234.97|232.17|234.84|232.04|0
1622173500000|2021-05-28 03:45:00|234.83|232.03|234.57|231.77|234.96|232.16|234.44|231.64|0
1622173800000|2021-05-28 03:50:00|234.51|231.71|234.44|231.64|234.51|231.71|234.18|231.38|0
1622174100000|2021-05-28 03:55:00|234.31|231.51|234.31|231.51|234.31|231.51|234.18|231.38|0
1622174400000|2021-05-28 04:00:00|234.44|231.64|234.57|231.77|234.57|231.77|234.44|231.64|0
1622174700000|2021-05-28 04:05:00|234.7|231.9|234.57|231.77|234.83|232.03|234.5|231.7|0
1622175000000|2021-05-28 04:10:00|234.5|231.7|234.69|231.89|234.82|232.02|234.44|231.64|0
1622175300000|2021-05-28 04:15:00|234.82|232.02|234.76|231.96|234.82|232.02|234.56|231.76|0
1622175600000|2021-05-28 04:20:00|234.82|232.02|234.82|232.02|234.95|232.15|234.56|231.76|0
1622175900000|2021-05-28 04:25:00|234.89|232.09|235.34|232.54|235.47|232.67|234.82|232.02|0
1622176200000|2021-05-28 04:30:00|235.41|232.61|235.21|232.41|235.41|232.61|235.08|232.28|0
1622176500000|2021-05-28 04:35:00|235.27|232.47|235.34|232.54|235.47|232.67|235.21|232.41|0
1622176800000|2021-05-28 04:40:00|235.27|232.47|235.2|232.4|235.34|232.54|235.2|232.4|0
1622177100000|2021-05-28 04:45:00|235.14|232.34|235.2|232.4|235.2|232.4|235.07|232.27|0
1622177400000|2021-05-28 04:50:00|235.33|232.53|234.81|232.01|235.33|232.53|234.81|232.01|0
1622177700000|2021-05-28 04:55:00|234.68|231.88|234.81|232.01|234.94|232.14|234.68|231.88|0
1622178000000|2021-05-28 05:00:00|234.68|231.88|234.55|231.75|234.81|232.01|234.42|231.62|0
1622178300000|2021-05-28 05:05:00|234.42|231.62|234.16|231.36|234.55|231.75|234.03|231.23|0
1622178600000|2021-05-28 05:10:00|234.03|231.23|234.61|231.81|234.67|231.87|234.03|231.23|0
1622178900000|2021-05-28 05:15:00|234.67|231.87|235.45|232.65|235.45|232.65|234.54|231.74|0
1622179200000|2021-05-28 05:20:00|235.58|232.78|235.45|232.65|235.71|232.91|235.32|232.52|0
1622179500000|2021-05-28 05:25:00|235.58|232.78|235.97|233.17|236.1|233.3|235.58|232.78|0
1622179800000|2021-05-28 05:30:00|236.04|233.24|236.75|233.95|236.88|234.08|236.04|233.24|0
1622180100000|2021-05-28 05:35:00|236.88|234.08|236.62|233.82|237.01|234.21|236.62|233.82|0
1622180400000|2021-05-28 05:40:00|236.49|233.69|236.49|233.69|236.62|233.82|235.97|233.17|0
1622180700000|2021-05-28 05:45:00|236.62|233.82|236.75|233.95|237.01|234.21|236.49|233.69|0
1622181000000|2021-05-28 05:50:00|236.62|233.82|236.75|233.95|236.75|233.95|236.22|233.42|0
1622181300000|2021-05-28 05:55:00|236.61|233.81|236.61|233.81|237.01|234.21|236.55|233.75|0
1622181600000|2021-05-28 06:00:00|236.74|233.94|236.48|233.68|237|234.2|236.48|233.68|0
1622181900000|2021-05-28 06:05:00|236.61|233.81|237|234.2|237|234.2|236.48|233.68|0
1622182200000|2021-05-28 06:10:00|236.94|234.14|236.87|234.07|237|234.2|236.74|233.94|0
1622182500000|2021-05-28 06:15:00|236.74|233.94|237.13|234.33|237.39|234.59|236.61|233.81|0
1622182800000|2021-05-28 06:20:00|237.26|234.46|237.65|234.85|237.78|234.98|237.26|234.46|0
1622183100000|2021-05-28 06:25:00|237.52|234.72|237.39|234.59|237.65|234.85|236.86|234.06|0
1622183400000|2021-05-28 06:30:00|237.52|234.72|237.12|234.32|237.52|234.72|236.99|234.19|0
1622183700000|2021-05-28 06:35:00|237.19|234.39|236.93|234.13|237.25|234.45|236.6|233.8|0
1622184000000|2021-05-28 06:40:00|236.99|234.19|237.12|234.32|237.25|234.45|236.86|234.06|0
1622184300000|2021-05-28 06:45:00|237.19|234.39|236.86|234.06|237.19|234.39|236.73|233.93|0
1622184600000|2021-05-28 06:50:00|236.73|233.93|236.86|234.06|236.99|234.19|236.59|233.79|0
1622184900000|2021-05-28 06:55:00|236.99|234.19|236.46|233.66|236.99|234.19|236.27|233.47|0
1622185200000|2021-05-28 07:00:00|236.33|233.53|237.24|234.44|237.38|234.58|235.61|232.81|0
1622185500000|2021-05-28 07:05:00|237.04|234.64|236.78|234.38|237.18|234.78|236.33|233.93|0
1622185800000|2021-05-28 07:10:00|236.65|234.25|235.8|233.4|237.04|234.64|235.8|233.4|0
1622186100000|2021-05-28 07:15:00|235.86|233.46|235.6|233.2|236.13|233.73|235.21|232.81|0
1622186400000|2021-05-28 07:20:00|235.73|233.33|235.73|233.33|236.25|233.85|235.47|233.07|0
1622186700000|2021-05-28 07:25:00|235.86|233.46|236.12|233.72|236.64|234.24|235.6|233.2|0
1622187000000|2021-05-28 07:30:00|236.25|233.85|236.25|233.85|236.77|234.37|236.25|233.85|0
1622187300000|2021-05-28 07:35:00|236.38|233.98|236.12|233.72|236.51|234.11|235.86|233.46|0
1622187600000|2021-05-28 07:40:00|235.99|233.59|235.59|233.19|236.12|233.72|235.59|233.19|0
1622187900000|2021-05-28 07:45:00|235.72|233.32|235.98|233.58|235.98|233.58|235.33|232.93|0
1622188200000|2021-05-28 07:50:00|235.85|233.45|235.59|233.19|236.24|233.84|235.59|233.19|0
1622188500000|2021-05-28 07:55:00|235.46|233.06|235.26|232.86|235.72|233.32|235.07|232.67|0
1622188800000|2021-05-28 08:00:00|235.33|232.93|234.54|232.14|235.33|232.93|234.41|232.01|0
1622189100000|2021-05-28 08:05:00|234.48|232.08|234.28|231.88|234.67|232.27|234.02|231.62|0
1622189400000|2021-05-28 08:10:00|234.41|232.01|234.61|232.21|235.06|232.66|234.41|232.01|0
1622189700000|2021-05-28 08:15:00|234.67|232.27|234.28|231.88|234.8|232.4|234.15|231.75|0
1622190000000|2021-05-28 08:20:00|234.41|232.01|234.8|232.4|234.8|232.4|234.15|231.75|0
1622190300000|2021-05-28 08:25:00|234.67|232.27|234.67|232.27|234.93|232.53|234.54|232.14|0
1622190600000|2021-05-28 08:30:00|234.6|232.2|234.53|232.13|234.8|232.4|234.53|232.13|0
1622190900000|2021-05-28 08:35:00|234.4|232|233.88|231.48|234.53|232.13|233.88|231.48|0
1622191200000|2021-05-28 08:40:00|234.01|231.61|234.14|231.74|234.53|232.13|234.01|231.61|0
1622191500000|2021-05-28 08:45:00|234.27|231.87|234.01|231.61|234.27|231.87|234.01|231.61|0
1622191800000|2021-05-28 08:50:00|234.14|231.74|234.01|231.61|234.27|231.87|233.88|231.48|0
1622192100000|2021-05-28 08:55:00|234.14|231.74|233.75|231.35|234.27|231.87|233.75|231.35|0
1622192400000|2021-05-28 09:00:00|233.88|231.48|233.74|231.34|234.01|231.61|233.74|231.34|0
1622192700000|2021-05-28 09:05:00|233.87|231.47|234.52|232.12|234.78|232.38|233.87|231.47|0
1622193000000|2021-05-28 09:10:00|234.65|232.25|234.13|231.73|234.65|232.25|234|231.6|0
1622193300000|2021-05-28 09:15:00|234|231.6|233.35|230.95|234.13|231.73|233.22|230.82|0
1622193600000|2021-05-28 09:20:00|233.22|230.82|233.48|231.08|233.55|231.15|233.09|230.69|0
1622193900000|2021-05-28 09:25:00|233.42|231.02|233.87|231.47|233.93|231.53|233.35|230.95|0
1622194200000|2021-05-28 09:30:00|233.8|231.4|233.99|231.59|234.12|231.72|233.61|231.21|0
1622194500000|2021-05-28 09:35:00|233.86|231.46|233.34|230.94|233.86|231.46|233.34|230.94|0
1622194800000|2021-05-28 09:40:00|233.21|230.81|233.21|230.81|233.34|230.94|233.21|230.81|0
1622195100000|2021-05-28 09:45:00|233.08|230.68|233.6|231.2|233.6|231.2|233.08|230.68|0
1622195400000|2021-05-28 09:50:00|233.86|231.46|234.25|231.85|234.51|232.11|233.73|231.33|0
1622195700000|2021-05-28 09:55:00|234.12|231.72|233.47|231.07|234.25|231.85|233.47|231.07|0
1622196000000|2021-05-28 10:00:00|233.6|231.2|233.33|230.93|233.6|231.2|232.69|230.29|0
1622196300000|2021-05-28 10:05:00|233.4|231|234.24|231.84|234.24|231.84|233.33|230.93|0
1622196600000|2021-05-28 10:10:00|234.37|231.97|233.72|231.32|234.5|232.1|233.66|231.26|0
1622196900000|2021-05-28 10:15:00|233.85|231.45|233.85|231.45|234.24|231.84|233.72|231.32|0
1622197200000|2021-05-28 10:20:00|233.72|231.32|233.85|231.45|234.11|231.71|233.72|231.32|0
1622197500000|2021-05-28 10:25:00|233.98|231.58|233.85|231.45|234.11|231.71|233.72|231.32|0
1622197800000|2021-05-28 10:30:00|233.84|231.44|233.71|231.31|233.84|231.44|233.58|231.18|0
1622198100000|2021-05-28 10:35:00|233.97|231.57|233.58|231.18|233.97|231.57|233.58|231.18|0
1622198400000|2021-05-28 10:40:00|233.65|231.25|233.58|231.18|233.97|231.57|233.58|231.18|0
1622198700000|2021-05-28 10:45:00|233.52|231.12|233.84|231.44|233.84|231.44|233.45|231.05|0
1622199000000|2021-05-28 10:50:00|233.91|231.51|232.74|230.34|233.97|231.57|232.67|230.27|0
1622199300000|2021-05-28 10:55:00|232.67|230.27|232.54|230.14|232.8|230.4|232.54|230.14|0
1622199600000|2021-05-28 11:00:00|232.67|230.27|232.28|229.88|232.99|230.59|232.28|229.88|0
1622199900000|2021-05-28 11:05:00|232.41|230.01|232.92|230.52|233.05|230.65|232.28|229.88|0
1622200200000|2021-05-28 11:10:00|232.79|230.39|233.05|230.65|233.31|230.91|232.79|230.39|0
1622200500000|2021-05-28 11:15:00|233.12|230.72|233.18|230.78|233.25|230.85|232.92|230.52|0
1622200800000|2021-05-28 11:20:00|233.31|230.91|233.31|230.91|233.57|231.17|233.18|230.78|0
1622201100000|2021-05-28 11:25:00|233.18|230.78|233.49|231.09|234.47|232.07|233.05|230.65|0
1622201400000|2021-05-28 11:30:00|233.61|231.21|233.61|231.21|233.87|231.47|233.48|231.08|0
1622201700000|2021-05-28 11:35:00|233.74|231.34|234.26|231.86|234.26|231.86|233.74|231.34|0
1622202000000|2021-05-28 11:40:00|234.13|231.73|233.87|231.47|234.2|231.8|233.74|231.34|0
1622202300000|2021-05-28 11:45:00|233.94|231.54|234|231.6|234|231.6|233.48|231.08|0
1622202600000|2021-05-28 11:50:00|233.87|231.47|234.13|231.73|234.39|231.99|233.87|231.47|0
1622202900000|2021-05-28 11:55:00|234.12|231.72|234.38|231.98|234.51|232.11|234|231.6|0
1622203200000|2021-05-28 12:00:00|234.25|231.85|234.25|231.85|234.38|231.98|234.12|231.72|0
1622203500000|2021-05-28 12:05:00|234.12|231.72|235.03|232.63|235.03|232.63|234.12|231.72|0
1622203800000|2021-05-28 12:10:00|234.9|232.5|235.68|233.28|235.81|233.41|234.9|232.5|0
1622204100000|2021-05-28 12:15:00|235.55|233.15|235.55|233.15|235.68|233.28|235.29|232.89|0
1622204400000|2021-05-28 12:20:00|235.42|233.02|235.68|233.28|235.81|233.41|235.03|232.63|0
1622204700000|2021-05-28 12:25:00|235.81|233.41|235.67|233.27|236.33|233.93|235.61|233.21|0
1622205000000|2021-05-28 12:30:00|235.54|233.14|235.41|233.01|236.07|233.67|234.37|231.97|0
1622205300000|2021-05-28 12:35:00|235.48|233.08|235.15|232.75|235.93|233.53|235.15|232.75|0
1622205600000|2021-05-28 12:40:00|235.02|232.62|235.02|232.62|235.28|232.88|235.02|232.62|0
1622205900000|2021-05-28 12:45:00|234.89|232.49|235.93|233.53|236.71|234.31|234.89|232.49|0
1622206200000|2021-05-28 12:50:00|235.8|233.4|236.45|234.05|236.71|234.31|235.67|233.27|0
1622206500000|2021-05-28 12:55:00|236.58|234.18|236.45|234.05|237.1|234.7|236.06|233.66|0
1622206800000|2021-05-28 13:00:00|236.32|233.92|236.05|233.65|236.45|234.05|235.92|233.52|0
1622207100000|2021-05-28 13:05:00|236.19|233.79|235.79|233.39|236.32|233.92|235.53|233.13|0
1622207400000|2021-05-28 13:10:00|235.92|233.52|236.05|233.65|236.18|233.78|235.79|233.39|0
1622207700000|2021-05-28 13:15:00|235.92|233.52|235.27|232.87|235.92|233.52|235.01|232.61|0
1622208000000|2021-05-28 13:20:00|235.4|233|235.13|232.73|235.53|233.13|235.13|232.73|0
1622208300000|2021-05-28 13:25:00|235|232.6|234.61|232.21|235.39|232.99|234.22|231.82|0
1622208600000|2021-05-28 13:30:00|234.55|232.15|234.54|232.14|235.26|232.86|234.02|231.62|0
1622208900000|2021-05-28 13:35:00|234.41|232.01|235.06|232.66|235.45|233.05|234.02|231.62|0
1622209200000|2021-05-28 13:40:00|234.8|232.4|235.32|232.92|235.45|233.05|234.54|232.14|0
1622209500000|2021-05-28 13:45:00|235.19|232.79|235.45|233.05|235.45|233.05|233.36|230.96|0
1622209800000|2021-05-28 13:50:00|235.71|233.31|234.53|232.13|236.63|234.23|234.53|232.13|0
1622210100000|2021-05-28 13:55:00|234.66|232.26|233.88|231.48|235.05|232.65|233.88|231.48|0
1622210400000|2021-05-28 14:00:00|233.62|231.22|234.53|232.13|235.44|233.04|233.1|230.7|0
1622210700000|2021-05-28 14:05:00|234.4|232|235.57|233.17|235.57|233.17|234.27|231.87|0
1622211000000|2021-05-28 14:10:00|235.7|233.3|235.83|233.43|236.23|233.83|234.92|232.52|0
1622211300000|2021-05-28 14:15:00|235.7|233.3|236.75|234.35|236.88|234.48|235.31|232.91|0
1622211600000|2021-05-28 14:20:00|236.62|234.22|237.27|234.87|237.28|234.88|236.35|233.95|0
1622211900000|2021-05-28 14:25:00|237.41|235.01|237.88|235.48|238.59|236.19|236.51|234.11|0
1622212200000|2021-05-28 14:30:00|237.75|235.35|235.85|233.45|237.75|235.35|235.78|233.38|0
1622212500000|2021-05-28 14:35:00|235.78|233.38|236.3|233.9|236.56|234.16|235.65|233.25|0
1622212800000|2021-05-28 14:40:00|236.17|233.77|235.38|232.98|236.3|233.9|234.86|232.46|0
1622213100000|2021-05-28 14:45:00|235.51|233.11|236.17|233.77|236.3|233.9|235.25|232.85|0
1622213400000|2021-05-28 14:50:00|236.04|233.64|235.64|233.24|236.3|233.9|235.38|232.98|0
1622213700000|2021-05-28 14:55:00|235.51|233.11|235.9|233.5|236.16|233.76|235.51|233.11|0
1622214000000|2021-05-28 15:00:00|235.77|233.37|235.9|233.5|236.42|234.02|235.51|233.11|0
1622214300000|2021-05-28 15:05:00|235.64|233.24|235.5|233.1|236.16|233.76|235.37|232.97|0
1622214600000|2021-05-28 15:10:00|235.37|232.97|235.11|232.71|235.37|232.97|234.98|232.58|0
1622214900000|2021-05-28 15:15:00|235.37|232.97|234.45|232.05|235.37|232.97|234.32|231.92|0
1622215200000|2021-05-28 15:20:00|234.32|231.92|234.19|231.79|234.58|232.18|234.06|231.66|0
1622215500000|2021-05-28 15:25:00|234.32|231.92|234.45|232.05|234.84|232.44|234.19|231.79|0
1622215800000|2021-05-28 15:30:00|234.58|232.18|234.58|232.18|234.71|232.31|233.93|231.53|0
1622216100000|2021-05-28 15:35:00|234.32|231.92|233.4|231|234.45|232.05|233.27|230.87|0
1622216400000|2021-05-28 15:40:00|233.27|230.87|233.14|230.74|233.53|231.13|233.01|230.61|0
1622216700000|2021-05-28 15:45:00|233.27|230.87|233.79|231.39|233.92|231.52|233.14|230.74|0
1622217000000|2021-05-28 15:50:00|233.66|231.26|233.53|231.13|233.92|231.52|233.53|231.13|0
1622217300000|2021-05-28 15:55:00|233.47|231.07|233.27|230.87|233.66|231.26|233.01|230.61|0
1622217600000|2021-05-28 16:00:00|233.4|231|232.74|230.34|233.53|231.13|232.68|230.28|0
1622217900000|2021-05-28 16:05:00|232.61|230.21|232.35|229.95|232.61|230.21|231.9|229.5|0
1622218200000|2021-05-28 16:10:00|232.48|230.08|232.09|229.69|232.68|230.28|232.09|229.69|0
1622218500000|2021-05-28 16:15:00|232.22|229.82|231.96|229.56|232.22|229.82|231.7|229.3|0
1622218800000|2021-05-28 16:20:00|231.83|229.43|232.09|229.69|232.48|230.08|231.83|229.43|0
1622219100000|2021-05-28 16:25:00|232.22|229.82|232.34|229.94|232.61|230.21|232.09|229.69|0
1622219400000|2021-05-28 16:30:00|232.47|230.07|231.95|229.55|232.6|230.2|231.95|229.55|0
1622219700000|2021-05-28 16:35:00|232.08|229.68|231.95|229.55|232.47|230.07|231.89|229.49|0
1622220000000|2021-05-28 16:40:00|232.02|229.62|232.21|229.81|232.34|229.94|231.95|229.55|0
1622220300000|2021-05-28 16:45:00|232.34|229.94|233.25|230.85|233.51|231.11|231.95|229.55|0
1622220600000|2021-05-28 16:50:00|233.38|230.98|233.64|231.24|233.64|231.24|233.25|230.85|0
1622220900000|2021-05-28 16:55:00|233.51|231.11|233.64|231.24|233.9|231.5|233.51|231.11|0
1622221200000|2021-05-28 17:00:00|233.51|231.11|233.11|230.71|233.51|231.11|232.98|230.58|0
1622221500000|2021-05-28 17:05:00|233.24|230.84|233.76|231.36|233.89|231.49|233.24|230.84|0
1622221800000|2021-05-28 17:10:00|233.89|231.49|234.68|232.28|234.68|232.28|233.63|231.23|0
1622222100000|2021-05-28 17:15:00|234.54|232.14|234.28|231.88|235.07|232.67|234.28|231.88|0
1622222400000|2021-05-28 17:20:00|234.41|232.01|234.8|232.4|235.46|233.06|234.28|231.88|0
1622222700000|2021-05-28 17:25:00|234.93|232.53|234.8|232.4|234.93|232.53|234.41|232.01|0
1622223000000|2021-05-28 17:30:00|234.93|232.53|234.28|231.88|234.93|232.53|234.02|231.62|0
1622223300000|2021-05-28 17:35:00|234.41|232.01|234.8|232.4|234.93|232.53|233.88|231.48|0
1622223600000|2021-05-28 17:40:00|234.93|232.53|234.66|232.26|235.26|232.86|234.53|232.13|0
1622223900000|2021-05-28 17:45:00|234.8|232.4|234.92|232.52|235.32|232.92|234.53|232.13|0
1622224200000|2021-05-28 17:50:00|234.86|232.46|234.27|231.87|235.19|232.79|234.27|231.87|0
1622224500000|2021-05-28 17:55:00|234.4|232|232.95|230.55|235.18|232.78|230.2|227.8|0
1622224800000|2021-05-28 18:00:00|232.69|230.29|232.55|230.15|232.95|230.55|232.49|230.09|0
1622225100000|2021-05-28 18:05:00|232.68|230.28|233.21|230.81|233.47|231.07|232.55|230.15|0
1622225400000|2021-05-28 18:10:00|233.27|230.87|233.86|231.46|233.99|231.59|233.08|230.68|0
1622225700000|2021-05-28 18:15:00|233.99|231.59|233.2|230.8|233.99|231.59|233.2|230.8|0
1622226000000|2021-05-28 18:20:00|233.47|231.07|233.07|230.67|233.6|231.2|233.07|230.67|0
1622226300000|2021-05-28 18:25:00|233.01|230.61|232.28|229.88|233.2|230.8|232.28|229.88|0
1622226600000|2021-05-28 18:30:00|232.41|230.01|232.41|230.01|232.94|230.54|232.41|230.01|0
1622226900000|2021-05-28 18:35:00|232.54|230.14|232.54|230.14|232.8|230.4|232.28|229.88|0
1622227200000|2021-05-28 18:40:00|232.67|230.27|232.02|229.62|232.8|230.4|232.02|229.62|0
1622227500000|2021-05-28 18:45:00|232.15|229.75|231.89|229.49|232.15|229.75|231.75|229.35|0
1622227800000|2021-05-28 18:50:00|231.95|229.55|232.01|229.61|232.54|230.14|231.82|229.42|0
1622228100000|2021-05-28 18:55:00|231.88|229.48|232.4|230|232.54|230.14|231.88|229.48|0
1622228400000|2021-05-28 19:00:00|232.54|230.14|232.4|230|233.06|230.66|232.27|229.87|0
1622228700000|2021-05-28 19:05:00|232.53|230.13|232.66|230.26|232.79|230.39|232.4|230|0
1622229000000|2021-05-28 19:10:00|232.79|230.39|233.71|231.31|234.24|231.84|232.79|230.39|0
1622229300000|2021-05-28 19:15:00|233.58|231.18|233.18|230.78|233.97|231.57|232.79|230.39|0
1622229600000|2021-05-28 19:20:00|233.12|230.72|233.05|230.65|233.44|231.04|232.92|230.52|0
1622229900000|2021-05-28 19:25:00|233.18|230.78|233.05|230.65|233.84|231.44|232.79|230.39|0
1622230200000|2021-05-28 19:30:00|233.18|230.78|233.31|230.91|233.84|231.44|232.52|230.12|0
1622230500000|2021-05-28 19:35:00|233.44|231.04|232.39|229.99|233.44|231.04|231.55|229.15|0
1622230800000|2021-05-28 19:40:00|232.52|230.12|233.44|231.04|233.83|231.43|232.39|229.99|0
1622231100000|2021-05-28 19:45:00|233.17|230.77|232.65|230.25|233.44|231.04|232|229.6|0
1622231400000|2021-05-28 19:50:00|232.39|229.99|235.01|232.61|235.27|232.87|231.86|229.46|0
1622231700000|2021-05-28 19:55:00|234.88|232.48|236.86|234.46|237.26|234.86|234.88|232.48|0
1622232000000|2021-05-28 20:00:00|235.8|233.4|236.19|233.79|236.2|233.8|234.61|232.21|0
1622232300000|2021-05-28 20:05:00|236.06|233.66|235.93|233.53|236.19|233.79|235.66|233.26|0
1622232600000|2021-05-28 20:10:00|235.8|233.4|235.86|233.46|236.13|233.73|235.8|233.4|0
1622530800000|2021-06-01 07:00:00|234.3|231.5|233.38|230.58|234.43|231.63|233.25|230.45|0
1622531100000|2021-06-01 07:05:00|233.32|230.92|233.05|230.65|233.97|231.57|232.79|230.39|0
1622531400000|2021-06-01 07:10:00|232.92|230.52|233.57|231.17|234.04|231.64|232.92|230.52|0
1622531700000|2021-06-01 07:15:00|233.44|231.04|232.92|230.52|233.71|231.31|232.92|230.52|0
1622532000000|2021-06-01 07:20:00|233.05|230.65|232.78|230.38|233.05|230.65|232.39|229.99|0
1622532300000|2021-06-01 07:25:00|232.92|230.52|232|229.6|232.92|230.52|231.87|229.47|0
1622532600000|2021-06-01 07:30:00|231.94|229.54|230.43|228.03|232|229.6|230.3|227.9|0
1622532900000|2021-06-01 07:35:00|230.56|228.16|230.43|228.03|230.82|228.42|230.3|227.9|0
1622533200000|2021-06-01 07:40:00|230.56|228.16|229.91|227.51|230.56|228.16|229.78|227.38|0
1622533500000|2021-06-01 07:45:00|229.65|227.25|229.78|227.38|230.04|227.64|229.26|226.86|0
1622533800000|2021-06-01 07:50:00|229.52|227.12|229.52|227.12|229.65|227.25|229.13|226.73|0
1622534100000|2021-06-01 07:55:00|229.39|226.99|228.61|226.21|229.78|227.38|228.55|226.15|0
1622534400000|2021-06-01 08:00:00|228.48|226.08|227.96|225.56|228.61|226.21|227.71|225.31|0
1622534700000|2021-06-01 08:05:00|227.84|225.44|228.87|226.47|229.13|226.73|227.71|225.31|0
1622535000000|2021-06-01 08:10:00|229|226.6|229.71|227.31|229.84|227.44|228.61|226.21|0
1622535300000|2021-06-01 08:15:00|229.77|227.37|229.64|227.24|229.77|227.37|229.25|226.85|0
1622535600000|2021-06-01 08:20:00|229.77|227.37|229.25|226.85|230.03|227.63|228.99|226.59|0
1622535900000|2021-06-01 08:25:00|229.38|226.98|229.64|227.24|229.9|227.5|229.12|226.72|0
1622536200000|2021-06-01 08:30:00|229.51|227.11|230.28|227.88|230.41|228.01|229.38|226.98|0
1622536500000|2021-06-01 08:35:00|230.15|227.75|230.41|228.01|230.61|228.21|230.02|227.62|0
1622536800000|2021-06-01 08:40:00|230.28|227.88|230.15|227.75|230.41|228.01|229.89|227.49|0
1622537100000|2021-06-01 08:45:00|230.02|227.62|230.02|227.62|230.15|227.75|229.76|227.36|0
1622537400000|2021-06-01 08:50:00|229.96|227.56|228.79|226.39|230.02|227.62|228.79|226.39|0
1622537700000|2021-06-01 08:55:00|228.85|226.45|227.95|225.55|228.85|226.45|227.69|225.29|0
1622538000000|2021-06-01 09:00:00|228.01|225.61|228.07|225.67|228.33|225.93|227.82|225.42|0
1622538300000|2021-06-01 09:05:00|228.33|225.93|228.33|225.93|228.46|226.06|228.07|225.67|0
1622538600000|2021-06-01 09:10:00|228.2|225.8|228.2|225.8|228.59|226.19|228.07|225.67|0
1622538900000|2021-06-01 09:15:00|228.07|225.67|227.23|224.83|228.2|225.8|226.78|224.38|0
1622539200000|2021-06-01 09:20:00|227.29|224.89|228.84|226.44|228.84|226.44|227.17|224.77|0
1622539500000|2021-06-01 09:25:00|228.71|226.31|228.58|226.18|228.96|226.56|228.58|226.18|0
1622539800000|2021-06-01 09:30:00|228.71|226.31|228.19|225.79|228.71|226.31|227.93|225.53|0
1622540100000|2021-06-01 09:35:00|228.32|225.92|228.32|225.92|228.58|226.18|228.19|225.79|0
1622540400000|2021-06-01 09:40:00|228.44|226.04|228.19|225.79|228.7|226.3|228.19|225.79|0
1622540700000|2021-06-01 09:45:00|228.06|225.66|228.31|225.91|228.57|226.17|227.8|225.4|0
1622541000000|2021-06-01 09:50:00|228.18|225.78|228.7|226.3|228.96|226.56|228.18|225.78|0
1622541300000|2021-06-01 09:55:00|228.57|226.17|228.82|226.42|229.08|226.68|228.44|226.04|0
1622541600000|2021-06-01 10:00:00|228.76|226.36|228.69|226.29|228.82|226.42|228.44|226.04|0
1622541900000|2021-06-01 10:05:00|228.63|226.23|228.18|225.78|228.69|226.29|227.92|225.52|0
1622542200000|2021-06-01 10:10:00|228.12|225.72|228.3|225.9|228.43|226.03|227.79|225.39|0
1622542500000|2021-06-01 10:15:00|228.24|225.84|227.92|225.52|228.3|225.9|227.92|225.52|0
1622542800000|2021-06-01 10:20:00|227.79|225.39|228.17|225.77|228.3|225.9|227.53|225.13|0
1622543100000|2021-06-01 10:25:00|228.3|225.9|228.04|225.64|228.3|225.9|228.04|225.64|0
1622543400000|2021-06-01 10:30:00|228.11|225.71|228.43|226.03|228.43|226.03|228.04|225.64|0
1622543700000|2021-06-01 10:35:00|228.55|226.15|228.3|225.9|228.94|226.54|228.3|225.9|0
1622544000000|2021-06-01 10:40:00|228.42|226.02|228.29|225.89|228.55|226.15|228.17|225.77|0
1622544300000|2021-06-01 10:45:00|228.17|225.77|228.29|225.89|228.55|226.15|228.17|225.77|0
1622544600000|2021-06-01 10:50:00|228.16|225.76|228.29|225.89|228.29|225.89|227.91|225.51|0
1622544900000|2021-06-01 10:55:00|228.42|226.02|228.1|225.7|228.42|226.02|227.9|225.5|0
1622545200000|2021-06-01 11:00:00|228.03|225.63|227.64|225.24|228.16|225.76|227.64|225.24|0
1622545500000|2021-06-01 11:05:00|227.77|225.37|227|224.6|227.9|225.5|227|224.6|0
1622545800000|2021-06-01 11:10:00|226.87|224.47|226.87|224.47|227.39|224.99|226.87|224.47|0
1622546100000|2021-06-01 11:15:00|226.74|224.34|226.36|223.96|226.74|224.34|226.23|223.83|0
1622546400000|2021-06-01 11:20:00|226.23|223.83|225.21|222.81|226.23|223.83|224.7|222.3|0
1622546700000|2021-06-01 11:25:00|225.08|222.68|225.84|223.44|225.97|223.57|224.95|222.55|0
1622547000000|2021-06-01 11:30:00|225.97|223.57|226.42|224.02|226.48|224.08|225.84|223.44|0
1622547300000|2021-06-01 11:35:00|226.35|223.95|226.48|224.08|226.74|224.34|226.35|223.95|0
1622547600000|2021-06-01 11:40:00|226.55|224.15|226.22|223.82|226.61|224.21|226.09|223.69|0
1622547900000|2021-06-01 11:45:00|226.35|223.95|226.73|224.33|226.86|224.46|226.35|223.95|0
1622548200000|2021-06-01 11:50:00|226.6|224.2|226.35|223.95|226.86|224.46|226.35|223.95|0
1622548500000|2021-06-01 11:55:00|226.6|224.2|226.22|223.82|226.6|224.2|226.09|223.69|0
1622548800000|2021-06-01 12:00:00|226.09|223.69|226.09|223.69|226.16|223.76|225.83|223.43|0
1622549100000|2021-06-01 12:05:00|226.22|223.82|226.09|223.69|226.47|224.07|225.96|223.56|0
1622549400000|2021-06-01 12:10:00|225.96|223.56|226.34|223.94|226.6|224.2|225.96|223.56|0
1622549700000|2021-06-01 12:15:00|226.47|224.07|226.21|223.81|226.72|224.32|225.96|223.56|0
1622550000000|2021-06-01 12:20:00|226.08|223.68|226.08|223.68|226.46|224.06|226.08|223.68|0
1622550300000|2021-06-01 12:25:00|225.95|223.55|225.95|223.55|226.08|223.68|225.82|223.42|0
1622550600000|2021-06-01 12:30:00|226.08|223.68|226.33|223.93|226.33|223.93|225.95|223.55|0
1622550900000|2021-06-01 12:35:00|226.27|223.87|226.46|224.06|226.59|224.19|226.2|223.8|0
1622551200000|2021-06-01 12:40:00|226.33|223.93|226.97|224.57|227.1|224.7|226.33|223.93|0
1622551500000|2021-06-01 12:45:00|227.1|224.7|227.22|224.82|227.87|225.47|226.97|224.57|0
1622551800000|2021-06-01 12:50:00|227.1|224.7|227.35|224.95|227.35|224.95|226.97|224.57|0
1622552100000|2021-06-01 12:55:00|227.22|224.82|226.84|224.44|227.22|224.82|226.84|224.44|0
1622552400000|2021-06-01 13:00:00|226.71|224.31|227.22|224.82|227.22|224.82|226.45|224.05|0
1622552700000|2021-06-01 13:05:00|227.28|224.88|226.96|224.56|227.47|225.07|226.83|224.43|0
1622553000000|2021-06-01 13:10:00|226.83|224.43|226.32|223.92|226.96|224.56|226.32|223.92|0
1622553300000|2021-06-01 13:15:00|226.39|223.99|226.32|223.92|226.7|224.3|226.06|223.66|0
1622553600000|2021-06-01 13:20:00|226.19|223.79|226.06|223.66|226.19|223.79|226.06|223.66|0
1622553900000|2021-06-01 13:25:00|226.19|223.79|224.66|222.26|226.31|223.91|224.66|222.26|0
1622554200000|2021-06-01 13:30:00|224.27|221.87|225.57|223.17|226.45|224.05|223.77|221.37|0
1622554500000|2021-06-01 13:35:00|225.83|223.43|229.16|226.76|229.54|227.14|225.32|222.92|0
1622554800000|2021-06-01 13:40:00|229.03|226.63|229.8|227.4|229.93|227.53|228.64|226.24|0
1622555100000|2021-06-01 13:45:00|229.54|227.14|231.92|229.52|231.92|229.52|228.77|226.37|0
1622555400000|2021-06-01 13:50:00|231.79|229.39|232.17|229.77|232.82|230.42|231.4|229|0
1622555700000|2021-06-01 13:55:00|232.3|229.9|231.91|229.51|233.34|230.94|231.4|229|0
1622556000000|2021-06-01 14:00:00|231.85|229.45|232.82|230.42|232.82|230.42|230.75|228.35|0
1622556300000|2021-06-01 14:05:00|232.95|230.55|232.3|229.9|233.47|231.07|231.91|229.51|0
1622556600000|2021-06-01 14:10:00|232.43|230.03|236.21|233.81|236.21|233.81|232.43|230.03|0
1622556900000|2021-06-01 14:15:00|236.6|234.2|237.18|234.78|238.5|236.1|236.39|233.99|0
1622557200000|2021-06-01 14:20:00|237.05|234.65|237.04|234.64|239.29|236.89|236.47|234.07|0
1622557500000|2021-06-01 14:25:00|236.98|234.58|236.65|234.25|238.03|235.63|236.65|234.25|0
1622557800000|2021-06-01 14:30:00|236.72|234.32|235.73|233.33|237.17|234.77|235.21|232.81|0
1622558100000|2021-06-01 14:35:00|235.6|233.2|237.83|235.43|238.09|235.69|235.54|233.14|0
1622558400000|2021-06-01 14:40:00|237.76|235.36|236.64|234.24|237.83|235.43|235.6|233.2|0
1622558700000|2021-06-01 14:45:00|236.77|234.37|239.41|237.01|239.81|237.41|236.64|234.24|0
1622559000000|2021-06-01 14:50:00|239.28|236.88|240.6|238.2|241.13|238.73|238.62|236.22|0
1622559300000|2021-06-01 14:55:00|240.47|238.07|239.67|237.27|241.66|239.26|239.67|237.27|0
1622559600000|2021-06-01 15:00:00|239.8|237.4|240.06|237.66|240.46|238.06|239.14|236.74|0
1622559900000|2021-06-01 15:05:00|239.8|237.4|239.67|237.27|241.13|238.73|239.53|237.13|0
1622560200000|2021-06-01 15:10:00|239.53|237.13|237.68|235.28|239.67|237.27|237.68|235.28|0
1622560500000|2021-06-01 15:15:00|237.82|235.42|236.4|234|238.47|236.07|236.4|234|0
1622560800000|2021-06-01 15:20:00|236.26|233.86|236.13|233.73|236.4|234|235.74|233.34|0
1622561100000|2021-06-01 15:25:00|236|233.6|236.13|233.73|236.53|234.13|235.74|233.34|0
1622561400000|2021-06-01 15:30:00|236.26|233.86|236.65|234.25|237.32|234.92|236.26|233.86|0
1622561700000|2021-06-01 15:35:00|236.52|234.12|235.01|232.61|236.52|234.12|234.81|232.41|0
1622562000000|2021-06-01 15:40:00|234.94|232.54|235.47|233.07|235.6|233.2|234.81|232.41|0
1622562300000|2021-06-01 15:45:00|235.33|232.93|236.12|233.72|237.05|234.65|235.33|232.93|0
1622562600000|2021-06-01 15:50:00|236.25|233.85|236.12|233.72|236.78|234.38|235.73|233.33|0
1622562900000|2021-06-01 15:55:00|235.99|233.59|235.72|233.32|236.25|233.85|235.27|232.87|0
1622563200000|2021-06-01 16:00:00|235.59|233.19|236.38|233.98|237.04|234.64|235.46|233.06|0
1622563500000|2021-06-01 16:05:00|236.51|234.11|237.3|234.9|237.97|235.57|236.25|233.85|0
1622563800000|2021-06-01 16:10:00|237.44|235.04|237.83|235.43|238.23|235.83|237.3|234.9|0
1622564100000|2021-06-01 16:15:00|237.96|235.56|239.45|237.05|239.85|237.45|237.43|235.03|0
1622564400000|2021-06-01 16:20:00|239.32|236.92|238.39|235.99|239.59|237.19|237.87|235.47|0
1622564700000|2021-06-01 16:25:00|238.53|236.13|238.26|235.86|238.53|236.13|237.73|235.33|0
1622565000000|2021-06-01 16:30:00|238.39|235.99|238.66|236.26|238.92|236.52|238.26|235.86|0
1622565300000|2021-06-01 16:35:00|238.39|235.99|238.52|236.12|238.79|236.39|238.13|235.73|0
1622565600000|2021-06-01 16:40:00|238.65|236.25|237.73|235.33|238.65|236.25|237.33|234.93|0
1622565900000|2021-06-01 16:45:00|237.6|235.2|238.25|235.85|238.25|235.85|237.6|235.2|0
1622566200000|2021-06-01 16:50:00|238.12|235.72|239.31|236.91|239.71|237.31|238.12|235.72|0
1622566500000|2021-06-01 16:55:00|239.38|236.98|239.44|237.04|240.1|237.7|239.38|236.98|0
1622566800000|2021-06-01 17:00:00|239.51|237.11|241.03|238.63|241.03|238.63|239.44|237.04|0
1622567100000|2021-06-01 17:05:00|241.16|238.76|241.2|238.8|242.36|239.96|240.1|237.7|0
1622567400000|2021-06-01 17:10:00|241.33|238.93|241.99|239.59|241.99|239.59|241.2|238.8|0
1622567700000|2021-06-01 17:15:00|242.13|239.73|242.52|240.12|242.59|240.19|241.73|239.33|0
1622568000000|2021-06-01 17:20:00|242.39|239.99|242.39|239.99|242.92|240.52|242.12|239.72|0
1622568300000|2021-06-01 17:25:00|242.46|240.06|242.39|239.99|242.66|240.26|241.99|239.59|0
1622568600000|2021-06-01 17:30:00|242.52|240.12|241.59|239.19|242.65|240.25|241.59|239.19|0
1622568900000|2021-06-01 17:35:00|241.72|239.32|241.72|239.32|242.19|239.79|241.58|239.18|0
1622569200000|2021-06-01 17:40:00|241.85|239.45|242.52|240.12|242.78|240.38|241.72|239.32|0
1622569500000|2021-06-01 17:45:00|242.38|239.98|242.25|239.85|242.78|240.38|241.71|239.31|0
1622569800000|2021-06-01 17:50:00|242.11|239.71|242.11|239.71|242.38|239.98|241.71|239.31|0
1622570100000|2021-06-01 17:55:00|242.25|239.85|240.91|238.51|242.25|239.85|240.78|238.38|0
1622570400000|2021-06-01 18:00:00|241.05|238.65|239.98|237.58|241.58|239.18|239.98|237.58|0
1622570700000|2021-06-01 18:05:00|240.11|237.71|240.64|238.24|240.64|238.24|239.58|237.18|0
1622571000000|2021-06-01 18:10:00|240.58|238.18|240.51|238.11|240.78|238.38|240.24|237.84|0
1622571300000|2021-06-01 18:15:00|240.38|237.98|239.84|237.44|240.51|238.11|239.84|237.44|0
1622571600000|2021-06-01 18:20:00|239.98|237.58|238.78|236.38|240.11|237.71|238.78|236.38|0
1622571900000|2021-06-01 18:25:00|238.92|236.52|238.52|236.12|239.05|236.65|238.52|236.12|0
1622572200000|2021-06-01 18:30:00|238.59|236.19|238.39|235.99|238.91|236.51|238.25|235.85|0
1622572500000|2021-06-01 18:35:00|238.38|235.98|237.59|235.19|238.38|235.98|237.33|234.93|0
1622572800000|2021-06-01 18:40:00|237.72|235.32|237.33|234.93|237.86|235.46|236.8|234.4|0
1622573100000|2021-06-01 18:45:00|237.46|235.06|237.33|234.93|237.72|235.32|237.06|234.66|0
1622573400000|2021-06-01 18:50:00|237.19|234.79|237.59|235.19|237.72|235.32|237.06|234.66|0
1622573700000|2021-06-01 18:55:00|237.46|235.06|237.06|234.66|237.59|235.19|236.93|234.53|0
1622574000000|2021-06-01 19:00:00|236.93|234.53|237.19|234.79|237.58|235.18|236.93|234.53|0
1622574300000|2021-06-01 19:05:00|237.32|234.92|238.11|235.71|238.51|236.11|237.32|234.92|0
1622574600000|2021-06-01 19:10:00|237.98|235.58|238.5|236.1|238.9|236.5|237.98|235.58|0
1622574900000|2021-06-01 19:15:00|238.63|236.23|238.77|236.37|239.03|236.63|238.37|235.97|0
1622575200000|2021-06-01 19:20:00|238.7|236.3|237.97|235.57|238.77|236.37|237.65|235.25|0
1622575500000|2021-06-01 19:25:00|238.1|235.7|239.42|237.02|239.42|237.02|237.97|235.57|0
1622575800000|2021-06-01 19:30:00|239.49|237.09|240.75|238.35|241.15|238.75|239.42|237.02|0
1622576100000|2021-06-01 19:35:00|240.61|238.21|241.01|238.61|241.54|239.14|240.48|238.08|0
1622576400000|2021-06-01 19:40:00|241.14|238.74|241.01|238.61|241.67|239.27|240.61|238.21|0
1622576700000|2021-06-01 19:45:00|241.14|238.74|238.89|236.49|241.14|238.74|238.89|236.49|0
1622577000000|2021-06-01 19:50:00|240.08|237.68|239.55|237.15|241.01|238.61|238.98|236.58|0
1622577300000|2021-06-01 19:55:00|239.41|237.01|240.87|238.47|241.54|239.14|239.41|237.01|0
1622577600000|2021-06-01 20:00:00|240.74|238.34|240.74|238.34|241.53|239.13|240.74|238.34|0
1622577900000|2021-06-01 20:05:00|240.87|238.47|240.02|237.62|241.22|238.82|240.02|237.62|0
1622578200000|2021-06-01 20:10:00|239.96|237.56|240.88|238.48|240.88|238.48|239.89|237.49|0
1622578500000|2021-06-01 20:15:00|241.08|238.28|240.98|238.18|241.2|238.4|240.87|238.07|0
1622578800000|2021-06-01 20:20:00|240.9|238.1|241.02|238.22|241.08|238.28|240.67|237.87|0
1622579100000|2021-06-01 20:25:00|241.03|238.23|241.03|238.23|241.05|238.25|240.9|238.1|0
1622579400000|2021-06-01 20:30:00|241.21|238.41|241.34|238.54|241.48|238.68|241.08|238.28|0
1622579700000|2021-06-01 20:35:00|241.48|238.68|241.21|238.41|241.48|238.68|240.94|238.14|0
1622580000000|2021-06-01 20:40:00|241.34|238.54|241.47|238.67|241.6|238.8|241.07|238.27|0
1622580300000|2021-06-01 20:45:00|241.34|238.54|242.13|239.33|242.13|239.33|241.21|238.41|0
1622580600000|2021-06-01 20:50:00|242|239.2|242|239.2|242.4|239.6|242|239.2|0
1622580900000|2021-06-01 20:55:00|242.13|239.33|242|239.2|242.13|239.33|241.73|238.93|0
1622581200000|2021-06-01 21:00:00|241.77|238.97|241.77|238.97|241.77|238.97|241.75|238.95|0
1622581500000|2021-06-01 21:05:00|241.92|239.12|241.88|239.08|241.92|239.12|241.84|239.04|0
1622582100000|2021-06-01 21:15:00|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1622582400000|2021-06-01 21:20:00|241.74|238.94|241.91|239.11|241.91|239.11|241.74|238.94|0
1622582700000|2021-06-01 21:25:00|241.74|238.94|241.66|238.86|241.86|239.06|241.66|238.86|0
1622583000000|2021-06-01 21:30:00|241.74|238.94|241.64|238.84|241.74|238.94|241.44|238.64|0
1622583300000|2021-06-01 21:35:00|241.7|238.9|241.83|239.03|241.83|239.03|241.7|238.9|0
1622583600000|2021-06-01 21:40:00|241.7|238.9|242.02|239.22|242.02|239.22|241.7|238.9|0
1622583900000|2021-06-01 21:45:00|242.22|239.42|242.2|239.4|242.26|239.46|242.02|239.22|0
1622584200000|2021-06-01 21:50:00|242.21|239.41|242.08|239.28|242.21|239.41|242.06|239.26|0
1622584500000|2021-06-01 21:55:00|242.06|239.26|242.02|239.22|242.09|239.29|242|239.2|0
1622584800000|2021-06-01 22:00:00|242.24|239.44|243.9|241.1|244.11|241.31|241.98|239.18|0
1622585100000|2021-06-01 22:05:00|243.77|240.97|244.04|241.24|245.11|242.31|243.64|240.84|0
1622585400000|2021-06-01 22:10:00|243.9|241.1|244.1|241.3|244.17|241.37|243.71|240.91|0
1622585700000|2021-06-01 22:15:00|244.17|241.37|243.63|240.83|244.17|241.37|243.1|240.3|0
1622586000000|2021-06-01 22:20:00|243.5|240.7|243.63|240.83|243.76|240.96|243.1|240.3|0
1622586300000|2021-06-01 22:25:00|243.57|240.77|243.76|240.96|243.9|241.1|243.36|240.56|0
1622586600000|2021-06-01 22:30:00|243.9|241.1|243.63|240.83|244.03|241.23|243.56|240.76|0
1622586900000|2021-06-01 22:35:00|243.76|240.96|244.83|242.03|244.83|242.03|243.76|240.96|0
1622587200000|2021-06-01 22:40:00|244.7|241.9|244.69|241.89|245.5|242.7|244.56|241.76|0
1622587500000|2021-06-01 22:45:00|244.83|242.03|245.23|242.43|245.23|242.43|244.69|241.89|0
1622587800000|2021-06-01 22:50:00|245.16|242.36|244.82|242.02|245.23|242.43|244.82|242.02|0
1622588100000|2021-06-01 22:55:00|244.96|242.16|245.36|242.56|245.63|242.83|244.96|242.16|0
1622588400000|2021-06-01 23:00:00|245.43|242.63|244.55|241.75|245.9|243.1|244.55|241.75|0
1622588700000|2021-06-01 23:05:00|244.69|241.89|244.89|242.09|245.49|242.69|244.69|241.89|0
1622589000000|2021-06-01 23:10:00|244.82|242.02|245.09|242.29|245.09|242.29|244.55|241.75|0
1622589300000|2021-06-01 23:15:00|245.22|242.42|245.02|242.22|245.35|242.55|244.68|241.88|0
1622589600000|2021-06-01 23:20:00|245.08|242.28|244.95|242.15|245.35|242.55|244.95|242.15|0
1622589900000|2021-06-01 23:25:00|244.81|242.01|244.54|241.74|244.95|242.15|244.48|241.68|0
1622590200000|2021-06-01 23:30:00|244.61|241.81|244.01|241.21|244.68|241.88|244.01|241.21|0
1622590500000|2021-06-01 23:35:00|243.87|241.07|243.87|241.07|244.01|241.21|243.41|240.61|0
1622590800000|2021-06-01 23:40:00|243.74|240.94|243.87|241.07|244.14|241.34|243.74|240.94|0
1622591100000|2021-06-01 23:45:00|243.74|240.94|244.21|241.41|244.54|241.74|243.74|240.94|0
1622591400000|2021-06-01 23:50:00|244.27|241.47|243.73|240.93|244.4|241.6|243.73|240.93|0
1622591700000|2021-06-01 23:55:00|243.67|240.87|243.2|240.4|243.87|241.07|243.2|240.4|0
1622592000000|2021-06-02 00:00:00|243.06|240.26|243.33|240.53|243.86|241.06|242.66|239.86|0
1622592300000|2021-06-02 00:05:00|243.46|240.66|243.86|241.06|244.8|242|243.46|240.66|0
1622592600000|2021-06-02 00:10:00|243.59|240.79|242.66|239.86|244.26|241.46|242.66|239.86|0
1622592900000|2021-06-02 00:15:00|242.53|239.73|240.93|238.13|242.79|239.99|240.93|238.13|0
1622593200000|2021-06-02 00:20:00|240.8|238|240.93|238.13|241.19|238.39|240.27|237.47|0
1622593500000|2021-06-02 00:25:00|240.79|237.99|240.53|237.73|241.19|238.39|240.53|237.73|0
1622593800000|2021-06-02 00:30:00|240.66|237.86|240.92|238.12|241.06|238.26|240.4|237.6|0
1622594100000|2021-06-02 00:35:00|240.79|237.99|241.05|238.25|241.05|238.25|240.66|237.86|0
1622594400000|2021-06-02 00:40:00|240.92|238.12|241.05|238.25|241.32|238.52|240.66|237.86|0
1622594700000|2021-06-02 00:45:00|241.12|238.32|241.18|238.38|241.52|238.72|240.92|238.12|0
1622595000000|2021-06-02 00:50:00|241.12|238.32|240.39|237.59|241.18|238.38|240.25|237.45|0
1622595300000|2021-06-02 00:55:00|240.32|237.52|240.52|237.72|240.78|237.98|240.25|237.45|0
1622595600000|2021-06-02 01:00:00|240.65|237.85|240.38|237.58|240.78|237.98|240.38|237.58|0
1622595900000|2021-06-02 01:05:00|240.45|237.65|241.04|238.24|241.31|238.51|240.45|237.65|0
1622596200000|2021-06-02 01:10:00|241.11|238.31|240.32|237.52|241.18|238.38|240.25|237.45|0
1622596500000|2021-06-02 01:15:00|240.25|237.45|240.38|237.58|240.91|238.11|240.11|237.31|0
1622596800000|2021-06-02 01:20:00|240.31|237.51|240.51|237.71|240.64|237.84|240.24|237.44|0
1622597100000|2021-06-02 01:25:00|240.64|237.84|241.17|238.37|241.17|238.37|240.24|237.44|0
1622597400000|2021-06-02 01:30:00|241.04|238.24|241.43|238.63|241.97|239.17|240.64|237.84|0
1622597700000|2021-06-02 01:35:00|241.57|238.77|241.17|238.37|241.57|238.77|241.03|238.23|0
1622598000000|2021-06-02 01:40:00|241.24|238.44|240.63|237.83|241.24|238.44|240.63|237.83|0
1622598300000|2021-06-02 01:45:00|240.77|237.97|240.9|238.1|241.16|238.36|240.5|237.7|0
1622598600000|2021-06-02 01:50:00|240.77|237.97|240.96|238.16|241.43|238.63|240.3|237.5|0
1622598900000|2021-06-02 01:55:00|240.9|238.1|241.42|238.62|241.56|238.76|240.63|237.83|0
1622599200000|2021-06-02 02:00:00|241.56|238.76|242.22|239.42|242.49|239.69|241.29|238.49|0
1622599500000|2021-06-02 02:05:00|242.09|239.29|241.69|238.89|242.49|239.69|241.69|238.89|0
1622599800000|2021-06-02 02:10:00|241.55|238.75|241.49|238.69|241.75|238.95|241.29|238.49|0
1622600100000|2021-06-02 02:15:00|241.42|238.62|241.55|238.75|241.68|238.88|241.42|238.62|0
1622600400000|2021-06-02 02:20:00|241.42|238.62|240.62|237.82|241.49|238.69|240.62|237.82|0
1622600700000|2021-06-02 02:25:00|240.69|237.89|240.22|237.42|240.75|237.95|239.82|237.02|0
1622601000000|2021-06-02 02:30:00|240.35|237.55|240.22|237.42|240.35|237.55|239.96|237.16|0
1622601300000|2021-06-02 02:35:00|240.09|237.29|239.95|237.15|240.35|237.55|239.82|237.02|0
1622601600000|2021-06-02 02:40:00|239.89|237.09|240.22|237.42|240.22|237.42|239.82|237.02|0
1622601900000|2021-06-02 02:45:00|240.35|237.55|240.35|237.55|240.61|237.81|240.22|237.42|0
1622602200000|2021-06-02 02:50:00|240.48|237.68|240.87|238.07|241.14|238.34|240.35|237.55|0
1622602500000|2021-06-02 02:55:00|240.94|238.14|241.8|239|241.8|239|240.94|238.14|0
1622602800000|2021-06-02 03:00:00|241.54|238.74|241.53|238.73|241.67|238.87|241.27|238.47|0
1622603100000|2021-06-02 03:05:00|241.67|238.87|241.13|238.33|241.8|239|241|238.2|0
1622603400000|2021-06-02 03:10:00|241.27|238.47|240.6|237.8|241.27|238.47|240.47|237.67|0
1622603700000|2021-06-02 03:15:00|240.47|237.67|240.6|237.8|240.6|237.8|240.34|237.54|0
1622604000000|2021-06-02 03:20:00|240.47|237.67|240.33|237.53|240.73|237.93|240.33|237.53|0
1622604300000|2021-06-02 03:25:00|240.2|237.4|241.26|238.46|241.26|238.46|240.2|237.4|0
1622604600000|2021-06-02 03:30:00|241.13|238.33|241.52|238.72|241.79|238.99|241.13|238.33|0
1622604900000|2021-06-02 03:35:00|241.39|238.59|241.66|238.86|241.66|238.86|241.13|238.33|0
1622605200000|2021-06-02 03:40:00|241.59|238.79|241.52|238.72|241.66|238.86|241.39|238.59|0
1622605500000|2021-06-02 03:45:00|241.46|238.66|241.12|238.32|241.46|238.66|240.99|238.19|0
1622605800000|2021-06-02 03:50:00|240.99|238.19|241.25|238.45|241.38|238.58|240.99|238.19|0
1622606100000|2021-06-02 03:55:00|241.32|238.52|241.38|238.58|241.52|238.72|241.25|238.45|0
1622606400000|2021-06-02 04:00:00|241.25|238.45|241.65|238.85|241.78|238.98|241.25|238.45|0
1622606700000|2021-06-02 04:05:00|241.51|238.71|242.04|239.24|242.18|239.38|241.51|238.71|0
1622607000000|2021-06-02 04:10:00|241.98|239.18|241.91|239.11|242.18|239.38|241.78|238.98|0
1622607300000|2021-06-02 04:15:00|241.85|239.05|241.91|239.11|242.04|239.24|241.64|238.84|0
1622607600000|2021-06-02 04:20:00|241.77|238.97|242.17|239.37|242.3|239.5|241.77|238.97|0
1622607900000|2021-06-02 04:25:00|242.24|239.44|242.3|239.5|242.3|239.5|242.04|239.24|0
1622608200000|2021-06-02 04:30:00|242.17|239.37|242.43|239.63|242.43|239.63|242.04|239.24|0
1622608500000|2021-06-02 04:35:00|242.3|239.5|242.57|239.77|242.7|239.9|242.3|239.5|0
1622608800000|2021-06-02 04:40:00|242.43|239.63|241.77|238.97|242.43|239.63|241.63|238.83|0
1622609100000|2021-06-02 04:45:00|241.9|239.1|242.16|239.36|242.16|239.36|241.77|238.97|0
1622609400000|2021-06-02 04:50:00|242.1|239.3|242.16|239.36|242.56|239.76|242.03|239.23|0
1622609700000|2021-06-02 04:55:00|242.23|239.43|242.29|239.49|242.29|239.49|242.16|239.36|0
1622610000000|2021-06-02 05:00:00|242.43|239.63|242.02|239.22|242.69|239.89|241.89|239.09|0
1622610300000|2021-06-02 05:05:00|241.89|239.09|241.23|238.43|241.96|239.16|241.23|238.43|0
1622610600000|2021-06-02 05:10:00|241.09|238.29|241.62|238.82|241.62|238.82|241.09|238.29|0
1622610900000|2021-06-02 05:15:00|241.56|238.76|241.35|238.55|241.56|238.76|240.96|238.16|0
1622611200000|2021-06-02 05:20:00|241.22|238.42|241.49|238.69|241.62|238.82|241.09|238.29|0
1622611500000|2021-06-02 05:25:00|241.55|238.75|241.62|238.82|241.62|238.82|241.35|238.55|0
1622611800000|2021-06-02 05:30:00|241.48|238.68|241.22|238.42|241.75|238.95|241.22|238.42|0
1622612100000|2021-06-02 05:35:00|241.35|238.55|240.68|237.88|241.35|238.55|240.68|237.88|0
1622612400000|2021-06-02 05:40:00|240.75|237.95|240.82|238.02|240.95|238.15|240.55|237.75|0
1622612700000|2021-06-02 05:45:00|240.75|237.95|240.68|237.88|240.81|238.01|240.42|237.62|0
1622613000000|2021-06-02 05:50:00|240.62|237.82|240.81|238.01|240.94|238.14|240.55|237.75|0
1622613300000|2021-06-02 05:55:00|240.94|238.14|241.61|238.81|241.61|238.81|240.81|238.01|0
1622613600000|2021-06-02 06:00:00|241.74|238.94|242.27|239.47|242.67|239.87|241.61|238.81|0
1622613900000|2021-06-02 06:05:00|242.14|239.34|242.4|239.6|242.4|239.6|241.74|238.94|0
1622614200000|2021-06-02 06:10:00|242.53|239.73|242.27|239.47|242.67|239.87|242|239.2|0
1622614500000|2021-06-02 06:15:00|242.34|239.54|242.26|239.46|242.53|239.73|242.13|239.33|0
1622614800000|2021-06-02 06:20:00|242.13|239.33|242.13|239.33|242.4|239.6|242|239.2|0
1622615100000|2021-06-02 06:25:00|242.26|239.46|242.93|240.13|243.06|240.26|242.13|239.33|0
1622615400000|2021-06-02 06:30:00|243|240.2|242.66|239.86|243.06|240.26|242.53|239.73|0
1622615700000|2021-06-02 06:35:00|242.73|239.93|243.19|240.39|243.19|240.39|242.39|239.59|0
1622616000000|2021-06-02 06:40:00|243.13|240.33|243.19|240.39|243.46|240.66|242.79|239.99|0
1622616300000|2021-06-02 06:45:00|243.32|240.52|242.65|239.85|243.46|240.66|242.52|239.72|0
1622616600000|2021-06-02 06:50:00|242.52|239.72|241.99|239.19|242.79|239.99|241.85|239.05|0
1622616900000|2021-06-02 06:55:00|242.05|239.25|241.98|239.18|242.38|239.58|241.98|239.18|0
1622617200000|2021-06-02 07:00:00|242.38|239.58|241.05|238.25|243.18|240.38|240.79|237.99|0
1622617500000|2021-06-02 07:05:00|240.98|238.58|239.33|236.93|240.98|238.58|239.13|236.73|0
1622617800000|2021-06-02 07:10:00|239.39|236.99|239.92|237.52|240.05|237.65|239.13|236.73|0
1622618100000|2021-06-02 07:15:00|240.05|237.65|241.45|239.05|241.45|239.05|239.92|237.52|0
1622618400000|2021-06-02 07:20:00|241.64|239.24|241.58|239.18|242.31|239.91|240.98|238.58|0
1622618700000|2021-06-02 07:25:00|241.78|239.38|243.91|241.51|244.18|241.78|241.77|239.37|0
1622619000000|2021-06-02 07:30:00|244.18|241.78|243.64|241.24|245.11|242.71|243.51|241.11|0
1622619300000|2021-06-02 07:35:00|243.51|241.11|242.84|240.44|244.04|241.64|242.7|240.3|0
1622619600000|2021-06-02 07:40:00|242.7|240.3|242.9|240.5|243.24|240.84|242.64|240.24|0
1622619900000|2021-06-02 07:45:00|242.97|240.57|242.97|240.57|243.77|241.37|242.83|240.43|0
1622620200000|2021-06-02 07:50:00|242.83|240.43|242.7|240.3|243.63|241.23|242.63|240.23|0
1622620500000|2021-06-02 07:55:00|242.77|240.37|242.83|240.43|243.1|240.7|242.7|240.3|0
1622620800000|2021-06-02 08:00:00|242.7|240.3|242.03|239.63|242.96|240.56|241.89|239.49|0
1622621100000|2021-06-02 08:05:00|241.89|239.49|241.89|239.49|242.29|239.89|241.76|239.36|0
1622621400000|2021-06-02 08:10:00|241.76|239.36|240.96|238.56|241.76|239.36|240.96|238.56|0
1622621700000|2021-06-02 08:15:00|241.09|238.69|241.76|239.36|241.89|239.49|240.96|238.56|0
1622622000000|2021-06-02 08:20:00|241.89|239.49|241.89|239.49|242.02|239.62|241.49|239.09|0
1622622300000|2021-06-02 08:25:00|241.75|239.35|242.42|240.02|242.42|240.02|241.75|239.35|0
1622622600000|2021-06-02 08:30:00|242.28|239.88|242.62|240.22|242.68|240.28|242.02|239.62|0
1622622900000|2021-06-02 08:35:00|242.55|240.15|242.55|240.15|242.95|240.55|242.41|240.01|0
1622623200000|2021-06-02 08:40:00|242.68|240.28|243.75|241.35|243.82|241.42|242.55|240.15|0
1622623500000|2021-06-02 08:45:00|243.61|241.21|243.08|240.68|243.75|241.35|242.81|240.41|0
1622623800000|2021-06-02 08:50:00|243.01|240.61|242.68|240.28|243.08|240.68|242.41|240.01|0
1622624100000|2021-06-02 08:55:00|242.81|240.41|243.61|241.21|244.28|241.88|242.68|240.28|0
1622624400000|2021-06-02 09:00:00|243.48|241.08|242.54|240.14|243.48|241.08|242.41|240.01|0
1622624700000|2021-06-02 09:05:00|242.67|240.27|242.67|240.27|242.81|240.41|242.4|240|0
1622625000000|2021-06-02 09:10:00|242.54|240.14|242.94|240.54|243.07|240.67|242.27|239.87|0
1622625300000|2021-06-02 09:15:00|242.87|240.47|242|239.6|243.34|240.94|241.87|239.47|0
1622625600000|2021-06-02 09:20:00|241.87|239.47|242|239.6|242|239.6|241.2|238.8|0
1622625900000|2021-06-02 09:25:00|242.13|239.73|241.73|239.33|242.27|239.87|241.73|239.33|0
1622626200000|2021-06-02 09:30:00|241.67|239.27|241.86|239.46|242.4|240|241.67|239.27|0
1622626500000|2021-06-02 09:35:00|242|239.6|242.13|239.73|242.13|239.73|241.73|239.33|0
1622626800000|2021-06-02 09:40:00|241.99|239.59|241.86|239.46|242.26|239.86|241.73|239.33|0
1622627100000|2021-06-02 09:45:00|241.99|239.59|241.86|239.46|242.12|239.72|241.4|239|0
1622627400000|2021-06-02 09:50:00|241.93|239.53|241.06|238.66|241.99|239.59|241.06|238.66|0
1622627700000|2021-06-02 09:55:00|241.19|238.79|241.06|238.66|241.46|239.06|240.66|238.26|0
1622628000000|2021-06-02 10:00:00|241.13|238.73|241.79|239.39|241.85|239.45|241.13|238.73|0
1622628300000|2021-06-02 10:05:00|241.85|239.45|241.19|238.79|241.85|239.45|240.92|238.52|0
1622628600000|2021-06-02 10:10:00|241.12|238.72|241.32|238.92|241.32|238.92|240.92|238.52|0
1622628900000|2021-06-02 10:15:00|241.18|238.78|241.85|239.45|242.11|239.71|240.92|238.52|0
1622629200000|2021-06-02 10:20:00|241.78|239.38|241.85|239.45|241.98|239.58|241.71|239.31|0
1622629500000|2021-06-02 10:25:00|241.84|239.44|241.18|238.78|241.98|239.58|241.18|238.78|0
1622629800000|2021-06-02 10:30:00|241.05|238.65|240.78|238.38|241.18|238.78|240.78|238.38|0
1622630100000|2021-06-02 10:35:00|240.65|238.25|241.04|238.64|241.31|238.91|240.65|238.25|0
1622630400000|2021-06-02 10:40:00|240.91|238.51|240.51|238.11|240.91|238.51|240.38|237.98|0
1622630700000|2021-06-02 10:45:00|240.64|238.24|240.64|238.24|240.64|238.24|240.38|237.98|0
1622631000000|2021-06-02 10:50:00|240.58|238.18|240.37|237.97|240.58|238.18|240.24|237.84|0
1622631300000|2021-06-02 10:55:00|240.51|238.11|240.24|237.84|240.51|238.11|240.11|237.71|0
1622631600000|2021-06-02 11:00:00|240.11|237.71|239.71|237.31|240.11|237.71|239.58|237.18|0
1622631900000|2021-06-02 11:05:00|239.84|237.44|239.97|237.57|240.24|237.84|239.58|237.18|0
1622632200000|2021-06-02 11:10:00|240.04|237.64|239.97|237.57|240.1|237.7|239.84|237.44|0
1622632500000|2021-06-02 11:15:00|239.84|237.44|240.63|238.23|240.63|238.23|239.84|237.44|0
1622632800000|2021-06-02 11:20:00|240.76|238.36|240.7|238.3|241.96|239.56|240.63|238.23|0
1622633100000|2021-06-02 11:25:00|240.63|238.23|240.89|238.49|241.09|238.69|240.23|237.83|0
1622633400000|2021-06-02 11:30:00|240.76|238.36|240.76|238.36|240.89|238.49|240.36|237.96|0
1622633700000|2021-06-02 11:35:00|240.62|238.22|240.49|238.09|240.76|238.36|240.23|237.83|0
1622634000000|2021-06-02 11:40:00|240.62|238.22|239.96|237.56|240.62|238.22|239.69|237.29|0
1622634300000|2021-06-02 11:45:00|239.83|237.43|239.96|237.56|239.96|237.56|239.56|237.16|0
1622634600000|2021-06-02 11:50:00|239.82|237.42|240.62|238.22|240.75|238.35|239.69|237.29|0
1622634900000|2021-06-02 11:55:00|240.75|238.35|240.09|237.69|240.88|238.48|239.95|237.55|0
1622635200000|2021-06-02 12:00:00|240.02|237.62|240.35|237.95|240.35|237.95|239.82|237.42|0
1622635500000|2021-06-02 12:05:00|240.48|238.08|240.35|237.95|240.55|238.15|240.08|237.68|0
1622635800000|2021-06-02 12:10:00|240.21|237.81|240.08|237.68|240.35|237.95|239.95|237.55|0
1622636100000|2021-06-02 12:15:00|240.02|237.62|239.81|237.41|240.08|237.68|239.55|237.15|0
1622636400000|2021-06-02 12:20:00|239.75|237.35|239.02|236.62|239.75|237.35|238.89|236.49|0
1622636700000|2021-06-02 12:25:00|239.15|236.75|237.96|235.56|239.15|236.75|237.31|234.91|0
1622637000000|2021-06-02 12:30:00|237.83|235.43|237.83|235.43|237.96|235.56|237.44|235.04|0
1622637300000|2021-06-02 12:35:00|237.7|235.3|237.96|235.56|238.22|235.82|237.7|235.3|0
1622637600000|2021-06-02 12:40:00|238.09|235.69|237.91|235.51|238.44|236.04|237.56|235.16|0
1622637900000|2021-06-02 12:45:00|238.04|235.64|237.65|235.25|238.31|235.91|237.65|235.25|0
1622638200000|2021-06-02 12:50:00|237.78|235.38|237.65|235.25|237.78|235.38|237.39|234.99|0
1622638500000|2021-06-02 12:55:00|237.78|235.38|237.38|234.98|237.78|235.38|237.25|234.85|0
1622638800000|2021-06-02 13:00:00|237.25|234.85|237.38|234.98|237.51|235.11|236.99|234.59|0
1622639100000|2021-06-02 13:05:00|237.51|235.11|238.3|235.9|238.5|236.1|236.46|234.06|0
1622639400000|2021-06-02 13:10:00|238.43|236.03|238.3|235.9|238.43|236.03|237.9|235.5|0
1622639700000|2021-06-02 13:15:00|238.17|235.77|238.69|236.29|238.69|236.29|238.17|235.77|0
1622640000000|2021-06-02 13:20:00|238.82|236.42|237.9|235.5|238.82|236.42|237.57|235.17|0
1622640300000|2021-06-02 13:25:00|237.77|235.37|237.77|235.37|238.16|235.76|237.37|234.97|0
1622640600000|2021-06-02 13:30:00|238.16|235.76|240.67|238.27|241.06|238.66|238.16|235.76|0
1622640900000|2021-06-02 13:35:00|240.93|238.53|241.86|239.46|241.99|239.59|240.47|238.07|0
1622641200000|2021-06-02 13:40:00|241.99|239.59|240|237.6|241.99|239.59|239.74|237.34|0
1622641500000|2021-06-02 13:45:00|239.87|237.47|236.84|234.44|239.87|237.47|236.84|234.44|0
1622641800000|2021-06-02 13:50:00|236.97|234.57|237.49|235.09|237.89|235.49|236.58|234.18|0
1622642100000|2021-06-02 13:55:00|237.36|234.96|237.69|235.29|237.89|235.49|236.25|233.85|0
1622642400000|2021-06-02 14:00:00|237.49|235.09|237.62|235.22|238.41|236.01|237.23|234.83|0
1622642700000|2021-06-02 14:05:00|237.36|234.96|237.1|234.7|238.08|235.68|236.83|234.43|0
1622643000000|2021-06-02 14:10:00|237.23|234.83|237.09|234.69|238.01|235.61|236.44|234.04|0
1622643300000|2021-06-02 14:15:00|236.96|234.56|236.18|233.78|237.75|235.35|235.65|233.25|0
1622643600000|2021-06-02 14:20:00|236.31|233.91|234.27|231.87|236.86|234.46|234.21|231.81|0
1622643900000|2021-06-02 14:25:00|234.4|232|234.66|232.26|234.79|232.39|233.88|231.48|0
1622644200000|2021-06-02 14:30:00|234.53|232.13|234.79|232.39|234.92|232.52|234|231.6|0
1622644500000|2021-06-02 14:35:00|234.92|232.52|235.44|233.04|236.35|233.95|234.85|232.45|0
1622644800000|2021-06-02 14:40:00|235.31|232.91|234.65|232.25|235.57|233.17|234.26|231.86|0
1622645100000|2021-06-02 14:45:00|234.39|231.99|235.04|232.64|235.3|232.9|233.87|231.47|0
1622645400000|2021-06-02 14:50:00|234.91|232.51|235.69|233.29|236.22|233.82|234.78|232.38|0
1622645700000|2021-06-02 14:55:00|235.82|233.42|235.3|232.9|236.22|233.82|235.3|232.9|0
1622646000000|2021-06-02 15:00:00|235.43|233.03|235.04|232.64|236.28|233.88|234.39|231.99|0
1622646300000|2021-06-02 15:05:00|234.91|232.51|234.77|232.37|235.3|232.9|234.51|232.11|0
1622646600000|2021-06-02 15:10:00|234.9|232.5|233.21|230.81|235.03|232.63|233.21|230.81|0
1622646900000|2021-06-02 15:15:00|233.34|230.94|233.73|231.33|234.12|231.72|232.69|230.29|0
1622647200000|2021-06-02 15:20:00|233.6|231.2|233.73|231.33|234.51|232.11|233.47|231.07|0
1622647500000|2021-06-02 15:25:00|233.86|231.46|233.33|230.93|234.12|231.72|233.2|230.8|0
1622647800000|2021-06-02 15:30:00|233.2|230.8|233.2|230.8|233.72|231.32|233.07|230.67|0
1622648100000|2021-06-02 15:35:00|233.07|230.67|233.59|231.19|233.98|231.58|232.81|230.41|0
1622648400000|2021-06-02 15:40:00|233.72|231.32|233.2|230.8|234.11|231.71|233.07|230.67|0
1622648700000|2021-06-02 15:45:00|233.33|230.93|233.46|231.06|233.72|231.32|233.2|230.8|0
1622649000000|2021-06-02 15:50:00|233.33|230.93|233.84|231.44|233.91|231.51|233.2|230.8|0
1622649300000|2021-06-02 15:55:00|233.97|231.57|234.49|232.09|234.76|232.36|233.71|231.31|0
1622649600000|2021-06-02 16:00:00|234.36|231.96|234.62|232.22|235.41|233.01|234.23|231.83|0
1622649900000|2021-06-02 16:05:00|234.69|232.29|234.49|232.09|234.88|232.48|234.23|231.83|0
1622650200000|2021-06-02 16:10:00|234.62|232.22|234.75|232.35|235.14|232.74|234.49|232.09|0
1622650500000|2021-06-02 16:15:00|234.62|232.22|235.4|233|235.53|233.13|234.36|231.96|0
1622650800000|2021-06-02 16:20:00|235.53|233.13|236.19|233.79|236.32|233.92|235.14|232.74|0
1622651100000|2021-06-02 16:25:00|236.32|233.92|236.71|234.31|237.5|235.1|236.05|233.65|0
1622651400000|2021-06-02 16:30:00|236.84|234.44|237.1|234.7|238.02|235.62|236.84|234.44|0
1622651700000|2021-06-02 16:35:00|237.23|234.83|237.23|234.83|237.49|235.09|236.84|234.44|0
1622652000000|2021-06-02 16:40:00|237.36|234.96|237.1|234.7|237.49|235.09|237.1|234.7|0
1622652300000|2021-06-02 16:45:00|236.97|234.57|236.57|234.17|237.1|234.7|236.44|234.04|0
1622652600000|2021-06-02 16:50:00|236.7|234.3|236.44|234.04|236.83|234.43|236.31|233.91|0
1622652900000|2021-06-02 16:55:00|236.51|234.11|236.7|234.3|236.83|234.43|236.31|233.91|0
1622653200000|2021-06-02 17:00:00|236.57|234.17|236.3|233.9|236.7|234.3|236.17|233.77|0
1622653500000|2021-06-02 17:05:00|236.43|234.03|236.56|234.16|236.96|234.56|236.17|233.77|0
1622653800000|2021-06-02 17:10:00|236.69|234.29|237.35|234.95|237.88|235.48|236.3|233.9|0
1622654100000|2021-06-02 17:15:00|237.22|234.82|237.87|235.47|238.14|235.74|237.09|234.69|0
1622654400000|2021-06-02 17:20:00|238.01|235.61|240.65|238.25|240.65|238.25|237.87|235.47|0
1622654700000|2021-06-02 17:25:00|240.78|238.38|239.72|237.32|240.92|238.52|239.59|237.19|0
1622655000000|2021-06-02 17:30:00|240.12|237.72|239.45|237.05|240.25|237.85|239.45|237.05|0
1622655300000|2021-06-02 17:35:00|239.59|237.19|239.26|236.86|239.65|237.25|238.79|236.39|0
1622655600000|2021-06-02 17:40:00|239.32|236.92|239.58|237.18|239.72|237.32|239.32|236.92|0
1622655900000|2021-06-02 17:45:00|239.45|237.05|240.77|238.37|241.17|238.77|239.05|236.65|0
1622656200000|2021-06-02 17:50:00|240.64|238.24|240.11|237.71|240.77|238.37|239.84|237.44|0
1622656500000|2021-06-02 17:55:00|240.24|237.84|240.11|237.71|240.77|238.37|239.84|237.44|0
1622656800000|2021-06-02 18:00:00|240.04|237.64|239.18|236.78|240.11|237.71|238.91|236.51|0
1622657100000|2021-06-02 18:05:00|239.25|236.85|241.3|238.9|241.3|238.9|239.05|236.65|0
1622657400000|2021-06-02 18:10:00|241.17|238.77|240.11|237.71|242.63|240.23|240.11|237.71|0
1622657700000|2021-06-02 18:15:00|240.38|237.98|241.09|238.69|242.69|240.29|240.25|237.85|0
1622658000000|2021-06-02 18:20:00|241.23|238.83|240.3|237.9|241.23|238.83|240.23|237.83|0
1622658300000|2021-06-02 18:25:00|240.17|237.77|240.56|238.16|240.76|238.36|239.9|237.5|0
1622658600000|2021-06-02 18:30:00|240.69|238.29|240.56|238.16|241.22|238.82|240.16|237.76|0
1622658900000|2021-06-02 18:35:00|240.82|238.42|240.49|238.09|241.35|238.95|240.36|237.96|0
1622659200000|2021-06-02 18:40:00|240.56|238.16|240.82|238.42|241.09|238.69|240.16|237.76|0
1622659500000|2021-06-02 18:45:00|240.69|238.29|240.16|237.76|241.09|238.69|240.16|237.76|0
1622659800000|2021-06-02 18:50:00|240.29|237.89|240.68|238.28|241.08|238.68|240.29|237.89|0
1622660100000|2021-06-02 18:55:00|240.55|238.15|240.02|237.62|240.82|238.42|239.96|237.56|0
1622660400000|2021-06-02 19:00:00|240.15|237.75|240.81|238.41|241.08|238.68|239.89|237.49|0
1622660700000|2021-06-02 19:05:00|240.68|238.28|240.28|237.88|240.68|238.28|239.75|237.35|0
1622661000000|2021-06-02 19:10:00|240.15|237.75|239.62|237.22|240.15|237.75|239.36|236.96|0
1622661300000|2021-06-02 19:15:00|239.49|237.09|240.01|237.61|240.15|237.75|239.42|237.02|0
1622661600000|2021-06-02 19:20:00|240.15|237.75|240.54|238.14|240.67|238.27|239.88|237.48|0
1622661900000|2021-06-02 19:25:00|240.41|238.01|240.8|238.4|240.94|238.54|240.14|237.74|0
1622662200000|2021-06-02 19:30:00|240.94|238.54|241.07|238.67|241.2|238.8|240.27|237.87|0
1622662500000|2021-06-02 19:35:00|241.2|238.8|240.93|238.53|241.6|239.2|240.4|238|0
1622662800000|2021-06-02 19:40:00|240.8|238.4|240.4|238|241.2|238.8|240.27|237.87|0
1622663100000|2021-06-02 19:45:00|240.27|237.87|240.27|237.87|240.8|238.4|240|237.6|0
1622663400000|2021-06-02 19:50:00|239.74|237.34|239.34|236.94|240.66|238.26|238.42|236.02|0
1622663700000|2021-06-02 19:55:00|239.21|236.81|237.76|235.36|239.47|237.07|236.97|234.57|0
1622664000000|2021-06-02 20:00:00|237.5|235.1|237.99|235.59|239.21|236.81|237.5|235.1|0
1622664300000|2021-06-02 20:05:00|237.85|235.45|237.85|235.45|238.38|235.98|237.85|235.45|0
1622664600000|2021-06-02 20:10:00|237.72|235.32|238.18|235.78|238.25|235.85|237.72|235.32|0
1622664900000|2021-06-02 20:15:00|238.38|235.58|238.45|235.65|238.57|235.77|238.36|235.56|0
1622665200000|2021-06-02 20:20:00|238.44|235.64|238.44|235.64|238.44|235.64|238.22|235.42|0
1622665500000|2021-06-02 20:25:00|238.49|235.69|238.41|235.61|238.53|235.73|238.33|235.53|0
1622665800000|2021-06-02 20:30:00|238.25|235.45|239.17|236.37|239.83|237.03|238.25|235.45|0
1622666100000|2021-06-02 20:35:00|239.03|236.23|238.9|236.1|239.56|236.76|238.9|236.1|0
1622666400000|2021-06-02 20:40:00|239.03|236.23|238.37|235.57|239.03|236.23|238.24|235.44|0
1622666700000|2021-06-02 20:45:00|238.5|235.7|238.37|235.57|238.63|235.83|238.37|235.57|0
1622667000000|2021-06-02 20:50:00|238.5|235.7|238.24|235.44|238.5|235.7|238.24|235.44|0
1622667300000|2021-06-02 20:55:00|238.37|235.57|237.31|234.51|238.5|235.7|237.31|234.51|0
1622667600000|2021-06-02 21:00:00|237.49|234.69|237.66|234.86|237.7|234.9|237.49|234.69|0
1622667900000|2021-06-02 21:05:00|237.7|234.9|237.72|234.92|237.77|234.97|237.66|234.86|0
1622668200000|2021-06-02 21:10:00|237.71|234.91|237.71|234.91|237.71|234.91|237.71|234.91|0
1622668500000|2021-06-02 21:15:00|237.69|234.89|237.44|234.64|237.69|234.89|237.44|234.64|0
1622668800000|2021-06-02 21:20:00|237.42|234.62|237.44|234.64|237.44|234.64|237.39|234.59|0
1622669100000|2021-06-02 21:25:00|237.42|234.62|237.56|234.76|237.57|234.77|237.42|234.62|0
1622669400000|2021-06-02 21:30:00|237.53|234.73|237.53|234.73|237.53|234.73|237.53|234.73|0
1622669700000|2021-06-02 21:35:00|237.48|234.68|237.45|234.65|237.48|234.68|237.32|234.52|0
1622670300000|2021-06-02 21:45:00|237.44|234.64|237.38|234.58|237.45|234.65|237.35|234.55|0
1622670600000|2021-06-02 21:50:00|237.35|234.55|237.16|234.36|237.38|234.58|237.14|234.34|0
1622670900000|2021-06-02 21:55:00|237.24|234.44|237.22|234.42|237.37|234.57|237.14|234.34|0
1622671200000|2021-06-02 22:00:00|236.77|233.97|236.96|234.16|237.49|234.69|236.57|233.77|0
1622671500000|2021-06-02 22:05:00|237.09|234.29|237.35|234.55|237.35|234.55|236.96|234.16|0
1622671800000|2021-06-02 22:10:00|237.22|234.42|237.61|234.81|237.61|234.81|237.16|234.36|0
1622672100000|2021-06-02 22:15:00|237.48|234.68|237.35|234.55|237.48|234.68|237.16|234.36|0
1622672400000|2021-06-02 22:20:00|237.48|234.68|237.02|234.22|237.48|234.68|237.02|234.22|0
1622672700000|2021-06-02 22:25:00|237.09|234.29|236.95|234.15|237.22|234.42|236.95|234.15|0
1622673000000|2021-06-02 22:30:00|236.82|234.02|237.21|234.41|237.21|234.41|236.82|234.02|0
1622673300000|2021-06-02 22:35:00|237.34|234.54|237.47|234.67|237.47|234.67|237.08|234.28|0
1622673600000|2021-06-02 22:40:00|237.34|234.54|237.47|234.67|237.6|234.8|237.34|234.54|0
1622673900000|2021-06-02 22:45:00|237.6|234.8|237.6|234.8|237.6|234.8|237.47|234.67|0
1622674200000|2021-06-02 22:50:00|237.47|234.67|237.47|234.67|237.6|234.8|237.47|234.67|0
1622674500000|2021-06-02 22:55:00|237.4|234.6|237.34|234.54|237.47|234.67|237.34|234.54|0
1622674800000|2021-06-02 23:00:00|237.47|234.67|237.73|234.93|237.73|234.93|237.2|234.4|0
1622675100000|2021-06-02 23:05:00|237.66|234.86|237.59|234.79|237.73|234.93|237.2|234.4|0
1622675400000|2021-06-02 23:10:00|237.46|234.66|237.59|234.79|237.73|234.93|237.46|234.66|0
1622675700000|2021-06-02 23:15:00|237.46|234.66|237.72|234.92|237.72|234.92|237.46|234.66|0
1622676000000|2021-06-02 23:20:00|237.59|234.79|237.59|234.79|237.72|234.92|237.46|234.66|0
1622676300000|2021-06-02 23:25:00|237.46|234.66|237.46|234.66|237.59|234.79|237.32|234.52|0
1622676600000|2021-06-02 23:30:00|237.32|234.52|237.06|234.26|237.46|234.66|237.06|234.26|0
1622676900000|2021-06-02 23:35:00|237.19|234.39|237.19|234.39|237.19|234.39|237.06|234.26|0
1622677200000|2021-06-02 23:40:00|237.06|234.26|237.06|234.26|237.19|234.39|236.99|234.19|0
1622677500000|2021-06-02 23:45:00|236.99|234.19|236.66|233.86|237.19|234.39|236.66|233.86|0
1622677800000|2021-06-02 23:50:00|236.79|233.99|236.73|233.93|236.92|234.12|236.53|233.73|0
1622678100000|2021-06-02 23:55:00|236.79|233.99|236.53|233.73|236.92|234.12|236.14|233.34|0
1622678400000|2021-06-03 00:00:00|236.4|233.6|235.74|232.94|236.92|234.12|235.22|232.42|0
1622678700000|2021-06-03 00:05:00|235.61|232.81|235.35|232.55|235.61|232.81|235.02|232.22|0
1622679000000|2021-06-03 00:10:00|235.22|232.42|235.35|232.55|235.35|232.55|235.09|232.29|0
1622679300000|2021-06-03 00:15:00|235.22|232.42|235.21|232.41|235.22|232.42|234.95|232.15|0
1622679600000|2021-06-03 00:20:00|235.08|232.28|235.47|232.67|235.6|232.8|234.95|232.15|0
1622679900000|2021-06-03 00:25:00|235.34|232.54|234.95|232.15|235.47|232.67|234.82|232.02|0
1622680200000|2021-06-03 00:30:00|234.89|232.09|234.82|232.02|234.95|232.15|234.69|231.89|0
1622680500000|2021-06-03 00:35:00|234.69|231.89|234.69|231.89|234.69|231.89|234.43|231.63|0
1622680800000|2021-06-03 00:40:00|234.68|231.88|234.68|231.88|234.81|232.01|234.55|231.75|0
1622681100000|2021-06-03 00:45:00|234.81|232.01|234.81|232.01|235.2|232.4|234.68|231.88|0
1622681400000|2021-06-03 00:50:00|234.88|232.08|234.55|231.75|234.94|232.14|234.42|231.62|0
1622681700000|2021-06-03 00:55:00|234.42|231.62|234.42|231.62|234.55|231.75|234.03|231.23|0
1622682000000|2021-06-03 01:00:00|234.55|231.75|234.94|232.14|235.07|232.27|234.42|231.62|0
1622682300000|2021-06-03 01:05:00|234.81|232.01|235.07|232.27|235.2|232.4|234.81|232.01|0
1622682600000|2021-06-03 01:10:00|235.2|232.4|235.19|232.39|235.2|232.4|234.93|232.13|0
1622682900000|2021-06-03 01:15:00|235.32|232.52|235.85|233.05|236.11|233.31|235.19|232.39|0
1622683200000|2021-06-03 01:20:00|235.71|232.91|235.84|233.04|235.85|233.05|235.58|232.78|0
1622683500000|2021-06-03 01:25:00|235.71|232.91|235.13|232.33|235.71|232.91|234.93|232.13|0
1622683800000|2021-06-03 01:30:00|235.19|232.39|235.06|232.26|235.45|232.65|234.67|231.87|0
1622684100000|2021-06-03 01:35:00|234.93|232.13|234.66|231.86|235.06|232.26|234.53|231.73|0
1622684400000|2021-06-03 01:40:00|234.79|231.99|234.92|232.12|235.31|232.51|234.66|231.86|0
1622684700000|2021-06-03 01:45:00|235.05|232.25|235.64|232.84|235.7|232.9|235.05|232.25|0
1622685000000|2021-06-03 01:50:00|235.7|232.9|235.57|232.77|236.1|233.3|235.44|232.64|0
1622685300000|2021-06-03 01:55:00|235.64|232.84|235.44|232.64|235.7|232.9|235.25|232.45|0
1622685600000|2021-06-03 02:00:00|235.31|232.51|235.31|232.51|235.51|232.71|234.92|232.12|0
1622685900000|2021-06-03 02:05:00|235.18|232.38|235.31|232.51|235.44|232.64|235.17|232.37|0
1622686200000|2021-06-03 02:10:00|235.17|232.37|235.17|232.37|235.3|232.5|235.04|232.24|0
1622686500000|2021-06-03 02:15:00|235.11|232.31|235.3|232.5|235.56|232.76|235.04|232.24|0
1622686800000|2021-06-03 02:20:00|235.24|232.44|235.43|232.63|235.56|232.76|235.04|232.24|0
1622687100000|2021-06-03 02:25:00|235.3|232.5|235.56|232.76|235.69|232.89|235.17|232.37|0
1622687400000|2021-06-03 02:30:00|235.63|232.83|236.47|233.67|236.6|233.8|235.56|232.76|0
1622687700000|2021-06-03 02:35:00|236.54|233.74|236.86|234.06|237.13|234.33|236.47|233.67|0
1622688000000|2021-06-03 02:40:00|236.73|233.93|236.34|233.54|236.73|233.93|236.34|233.54|0
1622688300000|2021-06-03 02:45:00|236.21|233.41|236.34|233.54|236.34|233.54|236.08|233.28|0
1622688600000|2021-06-03 02:50:00|236.21|233.41|236.2|233.4|236.34|233.54|236.07|233.27|0
1622688900000|2021-06-03 02:55:00|236.14|233.34|236.07|233.27|236.2|233.4|235.81|233.01|0
1622689200000|2021-06-03 03:00:00|235.94|233.14|235.94|233.14|236.2|233.4|235.81|233.01|0
1622689500000|2021-06-03 03:05:00|236.07|233.27|236.33|233.53|236.33|233.53|236.07|233.27|0
1622689800000|2021-06-03 03:10:00|236.27|233.47|235.94|233.14|236.33|233.53|235.94|233.14|0
1622690100000|2021-06-03 03:15:00|235.87|233.07|236.06|233.26|236.13|233.33|235.8|233|0
1622690400000|2021-06-03 03:20:00|236|233.2|236.45|233.65|236.59|233.79|235.93|233.13|0
1622690700000|2021-06-03 03:25:00|236.32|233.52|236.72|233.92|236.72|233.92|236.19|233.39|0
1622691000000|2021-06-03 03:30:00|236.58|233.78|236.45|233.65|236.72|233.92|236.19|233.39|0
1622691300000|2021-06-03 03:35:00|236.52|233.72|235.93|233.13|236.52|233.72|235.93|233.13|0
1622691600000|2021-06-03 03:40:00|236.06|233.26|235.92|233.12|236.06|233.26|235.8|233|0
1622691900000|2021-06-03 03:45:00|235.79|232.99|236.05|233.25|236.38|233.58|235.79|232.99|0
1622692200000|2021-06-03 03:50:00|236.18|233.38|236.18|233.38|236.31|233.51|236.05|233.25|0
1622692500000|2021-06-03 03:55:00|236.31|233.51|236.18|233.38|236.31|233.51|236.05|233.25|0
1622692800000|2021-06-03 04:00:00|236.05|233.25|235.92|233.12|236.18|233.38|235.79|232.99|0
1622693100000|2021-06-03 04:05:00|235.99|233.19|235.92|233.12|236.05|233.25|235.92|233.12|0
1622693400000|2021-06-03 04:10:00|236.05|233.25|235.78|232.98|236.05|233.25|235.78|232.98|0
1622693700000|2021-06-03 04:15:00|235.91|233.11|235.78|232.98|236.04|233.24|235.78|232.98|0
1622694000000|2021-06-03 04:20:00|235.72|232.92|235.65|232.85|235.72|232.92|235.52|232.72|0
1622694300000|2021-06-03 04:25:00|235.78|232.98|235.91|233.11|236.04|233.24|235.65|232.85|0
1622694600000|2021-06-03 04:30:00|236.04|233.24|236.04|233.24|236.11|233.31|235.91|233.11|0
1622694900000|2021-06-03 04:35:00|235.97|233.17|235.91|233.11|236.04|233.24|235.91|233.11|0
1622695200000|2021-06-03 04:40:00|236.04|233.24|236.16|233.36|236.17|233.37|235.9|233.1|0
1622695500000|2021-06-03 04:45:00|236.43|233.63|236.29|233.49|236.43|233.63|236.29|233.49|0
1622695800000|2021-06-03 04:50:00|236.23|233.43|236.16|233.36|236.29|233.49|236.16|233.36|0
1622696100000|2021-06-03 04:55:00|236.29|233.49|236.62|233.82|236.62|233.82|236.16|233.36|0
1622696400000|2021-06-03 05:00:00|236.68|233.88|236.16|233.36|236.81|234.01|236.03|233.23|0
1622696700000|2021-06-03 05:05:00|236.29|233.49|236.42|233.62|236.68|233.88|236.16|233.36|0
1622697000000|2021-06-03 05:10:00|236.29|233.49|236.02|233.22|236.42|233.62|236.02|233.22|0
1622697300000|2021-06-03 05:15:00|236.15|233.35|235.76|232.96|236.28|233.48|235.76|232.96|0
1622697600000|2021-06-03 05:20:00|235.89|233.09|236.02|233.22|236.15|233.35|235.76|232.96|0
1622697900000|2021-06-03 05:25:00|236.15|233.35|236.15|233.35|236.28|233.48|235.89|233.09|0
1622698200000|2021-06-03 05:30:00|236.22|233.42|236.28|233.48|236.93|234.13|236.15|233.35|0
1622698500000|2021-06-03 05:35:00|236.35|233.55|236.54|233.74|236.67|233.87|236.15|233.35|0
1622698800000|2021-06-03 05:40:00|236.61|233.81|236.67|233.87|236.93|234.13|236.54|233.74|0
1622699100000|2021-06-03 05:45:00|236.8|234|236.67|233.87|236.8|234|236.41|233.61|0
1622699400000|2021-06-03 05:50:00|236.53|233.73|236.4|233.6|236.6|233.8|236.27|233.47|0
1622699700000|2021-06-03 05:55:00|236.47|233.67|236.27|233.47|236.53|233.73|236.14|233.34|0
1622700000000|2021-06-03 06:00:00|236.21|233.41|236.14|233.34|236.4|233.6|235.88|233.08|0
1622700300000|2021-06-03 06:05:00|236.27|233.47|236.53|233.73|236.66|233.86|236.14|233.34|0
1622700600000|2021-06-03 06:10:00|236.66|233.86|236.79|233.99|236.86|234.06|236.53|233.73|0
1622700900000|2021-06-03 06:15:00|236.86|234.06|237.44|234.64|237.58|234.78|236.79|233.99|0
1622701200000|2021-06-03 06:20:00|237.31|234.51|237.44|234.64|237.57|234.77|237.31|234.51|0
1622701500000|2021-06-03 06:25:00|237.57|234.77|237.44|234.64|237.57|234.77|237.31|234.51|0
1622701800000|2021-06-03 06:30:00|237.57|234.77|237.96|235.16|237.96|235.16|237.44|234.64|0
1622702100000|2021-06-03 06:35:00|237.83|235.03|238.36|235.56|238.36|235.56|237.7|234.9|0
1622702400000|2021-06-03 06:40:00|238.22|235.42|239.15|236.35|239.54|236.74|238.22|235.42|0
1622702700000|2021-06-03 06:45:00|239.28|236.48|239.94|237.14|240.2|237.4|239.28|236.48|0
1622703000000|2021-06-03 06:50:00|239.8|237|239.41|236.61|239.94|237.14|239.27|236.47|0
1622703300000|2021-06-03 06:55:00|239.27|236.47|238.22|235.42|239.27|236.47|238.22|235.42|0
1622703600000|2021-06-03 07:00:00|238.09|235.29|238.94|236.14|239.4|236.6|238.09|235.29|0
1622703900000|2021-06-03 07:05:00|238.54|236.27|239.99|237.59|240.13|237.73|238.54|236.27|0
1622704200000|2021-06-03 07:10:00|240.13|237.73|239.46|237.06|240.13|237.73|239.33|236.93|0
1622704500000|2021-06-03 07:15:00|239.6|237.2|239.46|237.06|240.39|237.99|239.2|236.8|0
1622704800000|2021-06-03 07:20:00|239.59|237.19|240.12|237.72|240.25|237.85|239.59|237.19|0
1622705100000|2021-06-03 07:25:00|240.06|237.66|239.59|237.19|240.19|237.79|239.33|236.93|0
1622705400000|2021-06-03 07:30:00|239.72|237.32|239.46|237.06|239.72|237.32|239.32|236.92|0
1622705700000|2021-06-03 07:35:00|239.32|236.92|239.66|237.26|239.72|237.32|239.06|236.66|0
1622706000000|2021-06-03 07:40:00|239.65|237.25|239.85|237.45|240.05|237.65|239.65|237.25|0
1622706300000|2021-06-03 07:45:00|239.98|237.58|242.29|239.89|242.29|239.89|239.85|237.45|0
1622706600000|2021-06-03 07:50:00|242.23|239.83|243.09|240.69|243.35|240.95|242.23|239.83|0
1622706900000|2021-06-03 07:55:00|242.96|240.56|242.89|240.49|243.09|240.69|242.56|240.16|0
1622707200000|2021-06-03 08:00:00|243.09|240.69|243.48|241.08|243.48|241.08|242.69|240.29|0
1622707500000|2021-06-03 08:05:00|243.35|240.95|242.89|240.49|243.68|241.28|242.89|240.49|0
1622707800000|2021-06-03 08:10:00|242.95|240.55|242.95|240.55|242.95|240.55|242.29|239.89|0
1622708100000|2021-06-03 08:15:00|243.08|240.68|242.75|240.35|243.48|241.08|242.55|240.15|0
1622708400000|2021-06-03 08:20:00|242.68|240.28|242.68|240.28|242.95|240.55|242.55|240.15|0
1622708700000|2021-06-03 08:25:00|242.81|240.41|242.15|239.75|242.81|240.41|242.15|239.75|0
1622709000000|2021-06-03 08:30:00|242.28|239.88|241.75|239.35|242.41|240.01|241.49|239.09|0
1622709300000|2021-06-03 08:35:00|241.88|239.48|241.22|238.82|241.88|239.48|241.09|238.69|0
1622709600000|2021-06-03 08:40:00|241.35|238.95|240.95|238.55|241.55|239.15|240.82|238.42|0
1622709900000|2021-06-03 08:45:00|241.09|238.69|240.82|238.42|241.61|239.21|240.82|238.42|0
1622710200000|2021-06-03 08:50:00|240.95|238.55|240.69|238.29|240.95|238.55|240.55|238.15|0
1622710500000|2021-06-03 08:55:00|240.55|238.15|241.08|238.68|241.08|238.68|240.55|238.15|0
1622710800000|2021-06-03 09:00:00|241.02|238.62|241.61|239.21|241.61|239.21|241.02|238.62|0
1622711100000|2021-06-03 09:05:00|241.47|239.07|242.13|239.73|242.13|239.73|241.34|238.94|0
1622711400000|2021-06-03 09:10:00|242.27|239.87|241.71|239.31|242.8|240.4|241.31|238.91|0
1622711700000|2021-06-03 09:15:00|241.7|239.3|242.77|240.37|242.77|240.37|241.44|239.04|0
1622712000000|2021-06-03 09:20:00|242.9|240.5|242.9|240.5|243.43|241.03|242.63|240.23|0
1622712300000|2021-06-03 09:25:00|242.77|240.37|242.83|240.43|243.43|241.03|242.77|240.37|0
1622712600000|2021-06-03 09:30:00|242.9|240.5|243.64|241.24|243.77|241.37|242.9|240.5|0
1622712900000|2021-06-03 09:35:00|243.51|241.11|242.97|240.57|243.51|241.11|242.97|240.57|0
1622713200000|2021-06-03 09:40:00|242.84|240.44|242.31|239.91|242.84|240.44|242.17|239.77|0
1622713500000|2021-06-03 09:45:00|242.17|239.77|242.3|239.9|242.44|240.04|242.04|239.64|0
1622713800000|2021-06-03 09:50:00|242.37|239.97|242.97|240.57|242.97|240.57|242.3|239.9|0
1622714100000|2021-06-03 09:55:00|243.04|240.64|242.83|240.43|243.36|240.96|242.83|240.43|0
1622714400000|2021-06-03 10:00:00|242.9|240.5|243.23|240.83|243.5|241.1|242.7|240.3|0
1622714700000|2021-06-03 10:05:00|243.1|240.7|245.8|243.4|246.4|244|243.1|240.7|0
1622715000000|2021-06-03 10:10:00|245.86|243.46|246.13|243.73|246.4|244|245.72|243.32|0
1622715300000|2021-06-03 10:15:00|246.26|243.86|244.78|242.38|246.33|243.93|244.78|242.38|0
1622715600000|2021-06-03 10:20:00|245.05|242.65|244.38|241.98|245.05|242.65|244.25|241.85|0
1622715900000|2021-06-03 10:25:00|244.51|242.11|245.05|242.65|245.18|242.78|244.45|242.05|0
1622716200000|2021-06-03 10:30:00|244.91|242.51|247.6|245.2|248.01|245.61|244.65|242.25|0
1622716500000|2021-06-03 10:35:00|247.33|244.93|248.54|246.14|248.95|246.55|247.06|244.66|0
1622716800000|2021-06-03 10:40:00|248.68|246.28|248.14|245.74|248.82|246.42|248.14|245.74|0
1622717100000|2021-06-03 10:45:00|247.87|245.47|248.14|245.74|248.14|245.74|247.6|245.2|0
1622717400000|2021-06-03 10:50:00|248.27|245.87|248.4|246|248.95|246.55|248.13|245.73|0
1622717700000|2021-06-03 10:55:00|248.27|245.87|252.02|249.62|252.3|249.9|248.27|245.87|0
1622718000000|2021-06-03 11:00:00|252.09|249.69|255.84|253.44|256.12|253.72|251.89|249.49|0
1622718300000|2021-06-03 11:05:00|255.16|252.76|255.29|252.89|255.84|253.44|253.65|251.25|0
1622718600000|2021-06-03 11:10:00|254.88|252.48|253.51|251.11|255.43|253.03|253.38|250.98|0
1622718900000|2021-06-03 11:15:00|253.65|251.25|254.33|251.93|254.33|251.93|253.24|250.84|0
1622719200000|2021-06-03 11:20:00|254.47|252.07|253.12|250.72|255.01|252.61|253.12|250.72|0
1622719500000|2021-06-03 11:25:00|253.26|250.86|253.31|250.91|253.31|250.91|252.49|250.09|0
1622719800000|2021-06-03 11:30:00|253.58|251.18|253.72|251.32|254.81|252.41|253.58|251.18|0
1622720100000|2021-06-03 11:35:00|253.85|251.45|253.1|250.7|254.2|251.8|252.49|250.09|0
1622720400000|2021-06-03 11:40:00|253.03|250.63|253.58|251.18|254.12|251.72|253.03|250.63|0
1622720700000|2021-06-03 11:45:00|253.71|251.31|256.92|254.52|257.15|254.75|253.71|251.31|0
1622721000000|2021-06-03 11:50:00|257.2|254.8|255.96|253.56|257.89|255.49|255.96|253.56|0
1622721300000|2021-06-03 11:55:00|255.89|253.49|255.82|253.42|257.06|254.66|255.68|253.28|0
1622721600000|2021-06-03 12:00:00|255.96|253.56|257.74|255.34|258.85|256.45|255.82|253.42|0
1622721900000|2021-06-03 12:05:00|257.47|255.07|257.46|255.06|258.29|255.89|257.05|254.65|0
1622722200000|2021-06-03 12:10:00|257.54|255.14|257.4|255|258.29|255.89|257.19|254.79|0
1622722500000|2021-06-03 12:15:00|257.46|255.06|255.26|252.86|258.57|256.17|255.26|252.86|0
1622722800000|2021-06-03 12:20:00|255.4|253|254.99|252.59|255.67|253.27|254.85|252.45|0
1622723100000|2021-06-03 12:25:00|255.06|252.66|255.12|252.72|255.81|253.41|254.44|252.04|0
1622723400000|2021-06-03 12:30:00|255.19|252.79|255.4|253|256.08|253.68|255.19|252.79|0
1622723700000|2021-06-03 12:35:00|255.47|253.07|253.89|251.49|255.67|253.27|253.75|251.35|0
1622724000000|2021-06-03 12:40:00|254.03|251.63|252.66|250.26|254.16|251.76|252.39|249.99|0
1622724300000|2021-06-03 12:45:00|252.53|250.13|252.66|250.26|253.07|250.67|251.85|249.45|0
1622724600000|2021-06-03 12:50:00|252.52|250.12|253.47|251.07|253.47|251.07|252.52|250.12|0
1622724900000|2021-06-03 12:55:00|253.34|250.94|254.16|251.76|254.29|251.89|253.2|250.8|0
1622725200000|2021-06-03 13:00:00|253.61|251.21|252.93|250.53|253.88|251.48|252.79|250.39|0
1622725500000|2021-06-03 13:05:00|253.06|250.66|253.33|250.93|253.47|251.07|252.52|250.12|0
1622725800000|2021-06-03 13:10:00|253.2|250.8|252.11|249.71|253.61|251.21|252.11|249.71|0
1622726100000|2021-06-03 13:15:00|252.04|249.64|252.51|250.11|252.65|250.25|251.43|249.03|0
1622726400000|2021-06-03 13:20:00|252.38|249.98|251.77|249.37|252.38|249.98|251.77|249.37|0
1622726700000|2021-06-03 13:25:00|251.83|249.43|253.05|250.65|253.05|250.65|251.15|248.75|0
1622727000000|2021-06-03 13:30:00|252.92|250.52|252.92|250.52|254.01|251.61|251.29|248.89|0
1622727300000|2021-06-03 13:35:00|253.05|250.65|256.06|253.66|256.06|253.66|252.78|250.38|0
1622727600000|2021-06-03 13:40:00|255.92|253.52|259.23|256.83|259.23|256.83|255.65|253.25|0
1622727900000|2021-06-03 13:45:00|259.64|257.24|260.75|258.35|261.31|258.91|257.29|254.89|0
1622728200000|2021-06-03 13:50:00|261.17|258.77|257.7|255.3|261.17|258.77|257.43|255.03|0
1622728500000|2021-06-03 13:55:00|257.78|255.38|256.53|254.13|258.39|255.99|255.37|252.97|0
1622728800000|2021-06-03 14:00:00|257.01|254.61|254.68|252.28|257.36|254.96|254.27|251.87|0
1622729100000|2021-06-03 14:05:00|254.27|251.87|252.77|250.37|255.36|252.96|251.41|249.01|0
1622729400000|2021-06-03 14:10:00|252.5|250.1|252.09|249.69|252.5|250.1|251.27|248.87|0
1622729700000|2021-06-03 14:15:00|251.88|249.48|252.63|250.23|254.26|251.86|251.54|249.14|0
1622730000000|2021-06-03 14:20:00|252.36|249.96|252.35|249.95|253.44|251.04|251.4|249|0
1622730300000|2021-06-03 14:25:00|252.49|250.09|253.99|251.59|253.99|251.59|252.35|249.95|0
1622730600000|2021-06-03 14:30:00|254.12|251.72|253.58|251.18|254.94|252.54|252.35|249.95|0
1622730900000|2021-06-03 14:35:00|253.44|251.04|255.49|253.09|255.63|253.23|252.49|250.09|0
1622731200000|2021-06-03 14:40:00|255.35|252.95|255.62|253.22|256.04|253.64|255.35|252.95|0
1622731500000|2021-06-03 14:45:00|255.76|253.36|251.24|248.84|256.03|253.63|249.5|247.1|0
1622731800000|2021-06-03 14:50:00|250.71|248.31|247.33|244.93|250.84|248.44|246.66|244.26|0
1622732100000|2021-06-03 14:55:00|247.06|244.66|243.71|241.31|247.06|244.66|243.44|241.04|0
1622732400000|2021-06-03 15:00:00|243.57|241.17|241.56|239.16|244.65|242.25|241.56|239.16|0
1622732700000|2021-06-03 15:05:00|241.3|238.9|240.1|237.7|241.3|238.9|239.97|237.57|0
1622733000000|2021-06-03 15:10:00|240.24|237.84|241.29|238.89|241.69|239.29|239.97|237.57|0
1622733300000|2021-06-03 15:15:00|241.43|239.03|243.15|240.75|243.29|240.89|241.03|238.63|0
1622733600000|2021-06-03 15:20:00|243.02|240.62|242.35|239.95|243.69|241.29|241.69|239.29|0
1622733900000|2021-06-03 15:25:00|242.09|239.69|241.42|239.02|242.62|240.22|240.89|238.49|0
1622734200000|2021-06-03 15:30:00|241.69|239.29|243.68|241.28|243.81|241.41|241.16|238.76|0
1622734500000|2021-06-03 15:35:00|243.62|241.22|244.21|241.81|244.48|242.08|242.61|240.21|0
1622734800000|2021-06-03 15:40:00|244.08|241.68|242.61|240.21|244.48|242.08|242.61|240.21|0
1622735100000|2021-06-03 15:45:00|242.74|240.34|244.08|241.68|244.74|242.34|242.74|240.34|0
1622735400000|2021-06-03 15:50:00|244.21|241.81|243.94|241.54|244.74|242.34|243.81|241.41|0
1622735700000|2021-06-03 15:55:00|244.07|241.67|243.01|240.61|244.34|241.94|243.01|240.61|0
1622736000000|2021-06-03 16:00:00|242.87|240.47|243.27|240.87|243.67|241.27|242.07|239.67|0
1622736300000|2021-06-03 16:05:00|243.14|240.74|242.47|240.07|243.4|241|241.81|239.41|0
1622736600000|2021-06-03 16:10:00|242.6|240.2|243.27|240.87|243.27|240.87|242.33|239.93|0
1622736900000|2021-06-03 16:15:00|243.34|240.94|243.8|241.4|243.8|241.4|242.73|240.33|0
1622737200000|2021-06-03 16:20:00|243.66|241.26|245|242.6|245.54|243.14|243.66|241.26|0
1622737500000|2021-06-03 16:25:00|245.13|242.73|243.53|241.13|245.27|242.87|243.39|240.99|0
1622737800000|2021-06-03 16:30:00|243.66|241.26|244.06|241.66|244.6|242.2|242.99|240.59|0
1622738100000|2021-06-03 16:35:00|244.19|241.79|242.46|240.06|244.19|241.79|242.46|240.06|0
1622738400000|2021-06-03 16:40:00|242.33|239.93|241.6|239.2|242.33|239.93|241.39|238.99|0
1622738700000|2021-06-03 16:45:00|241.53|239.13|242.46|240.06|242.59|240.19|241.26|238.86|0
1622739000000|2021-06-03 16:50:00|242.32|239.92|243.52|241.12|243.99|241.59|242.32|239.92|0
1622739300000|2021-06-03 16:55:00|243.65|241.25|242.32|239.92|243.92|241.52|242.19|239.79|0
1622739600000|2021-06-03 17:00:00|242.19|239.79|242.72|240.32|243.25|240.85|242.19|239.79|0
1622739900000|2021-06-03 17:05:00|242.85|240.45|242.98|240.58|245.79|243.39|242.45|240.05|0
1622740200000|2021-06-03 17:10:00|242.58|240.18|244.05|241.65|244.05|241.65|241.78|239.38|0
1622740500000|2021-06-03 17:15:00|243.91|241.51|242.58|240.18|244.18|241.78|242.58|240.18|0
1622740800000|2021-06-03 17:20:00|242.44|240.04|241.32|238.92|242.58|240.18|241.25|238.85|0
1622741100000|2021-06-03 17:25:00|241.38|238.98|240.92|238.52|241.51|239.11|240.72|238.32|0
1622741400000|2021-06-03 17:30:00|240.98|238.58|240.85|238.45|241.64|239.24|240.58|238.18|0
1622741700000|2021-06-03 17:35:00|240.98|238.58|240.84|238.44|241.38|238.98|240.71|238.31|0
1622742000000|2021-06-03 17:40:00|240.98|238.58|242.04|239.64|242.7|240.3|240.45|238.05|0
1622742300000|2021-06-03 17:45:00|242.17|239.77|242.57|240.17|243.1|240.7|241.51|239.11|0
1622742600000|2021-06-03 17:50:00|242.7|240.3|242.03|239.63|242.7|240.3|241.5|239.1|0
1622742900000|2021-06-03 17:55:00|242.17|239.77|242.56|240.16|242.7|240.3|241.1|238.7|0
1622743200000|2021-06-03 18:00:00|242.43|240.03|242.16|239.76|243.5|241.1|242.16|239.76|0
1622743500000|2021-06-03 18:05:00|242.03|239.63|242.56|240.16|243.09|240.69|241.9|239.5|0
1622743800000|2021-06-03 18:10:00|242.43|240.03|243.36|240.96|243.49|241.09|242.43|240.03|0
1622744100000|2021-06-03 18:15:00|243.49|241.09|244.29|241.89|244.96|242.56|243.49|241.09|0
1622744400000|2021-06-03 18:20:00|244.42|242.02|244.42|242.02|244.69|242.29|243.89|241.49|0
1622744700000|2021-06-03 18:25:00|244.56|242.16|244.96|242.56|245.09|242.69|244.02|241.62|0
1622745000000|2021-06-03 18:30:00|244.69|242.29|244.69|242.29|244.82|242.42|243.75|241.35|0
1622745300000|2021-06-03 18:35:00|244.82|242.42|245.22|242.82|245.76|243.36|244.15|241.75|0
1622745600000|2021-06-03 18:40:00|245.35|242.95|245.43|243.03|246.17|243.77|244.95|242.55|0
1622745900000|2021-06-03 18:45:00|245.29|242.89|245.02|242.62|245.96|243.56|244.89|242.49|0
1622746200000|2021-06-03 18:50:00|245.16|242.76|245.15|242.75|245.69|243.29|245.15|242.75|0
1622746500000|2021-06-03 18:55:00|245.22|242.82|246.49|244.09|246.63|244.23|245.02|242.62|0
1622746800000|2021-06-03 19:00:00|246.63|244.23|246.09|243.69|246.63|244.23|245.02|242.62|0
1622747100000|2021-06-03 19:05:00|245.95|243.55|245.68|243.28|246.49|244.09|245.68|243.28|0
1622747400000|2021-06-03 19:10:00|245.82|243.42|244.61|242.21|246.09|243.69|244.48|242.08|0
1622747700000|2021-06-03 19:15:00|244.75|242.35|245.95|243.55|245.95|243.55|244.34|241.94|0
1622748000000|2021-06-03 19:20:00|246.08|243.68|245.01|242.61|246.62|244.22|244.74|242.34|0
1622748300000|2021-06-03 19:25:00|244.88|242.48|244.34|241.94|245.81|243.41|244.34|241.94|0
1622748600000|2021-06-03 19:30:00|244.21|241.81|244.07|241.67|244.94|242.54|243.94|241.54|0
1622748900000|2021-06-03 19:35:00|244.2|241.8|243.07|240.67|244.34|241.94|243|240.6|0
1622749200000|2021-06-03 19:40:00|243|240.6|244.87|242.47|245|242.6|242.87|240.47|0
1622749500000|2021-06-03 19:45:00|245|242.6|245.94|243.54|246.48|244.08|244.87|242.47|0
1622749800000|2021-06-03 19:50:00|245.8|243.4|246.61|244.21|246.61|244.21|244.87|242.47|0
1622750100000|2021-06-03 19:55:00|246.21|243.81|245.94|243.54|246.61|244.21|245.13|242.73|0
1622750400000|2021-06-03 20:00:00|246.2|243.8|246.47|244.07|247.28|244.88|246.2|243.8|0
1622750700000|2021-06-03 20:05:00|246.61|244.21|246.6|244.2|247.28|244.88|246.47|244.07|0
1622751000000|2021-06-03 20:10:00|246.74|244.34|246.94|244.54|247.14|244.74|246.06|243.66|0
1622751300000|2021-06-03 20:15:00|247.12|244.32|247.16|244.36|247.36|244.56|247.04|244.24|0
1622751600000|2021-06-03 20:20:00|247.12|244.32|247.28|244.48|247.3|244.5|247.03|244.23|0
1622751900000|2021-06-03 20:25:00|247.3|244.5|247.36|244.56|247.4|244.6|247.3|244.5|0
1622752200000|2021-06-03 20:30:00|247.27|244.47|246.46|243.66|247.27|244.47|246.19|243.39|0
1622752500000|2021-06-03 20:35:00|246.6|243.8|246.19|243.39|246.6|243.8|246.06|243.26|0
1622752800000|2021-06-03 20:40:00|246.06|243.26|246.32|243.52|246.32|243.52|246.06|243.26|0
1622753100000|2021-06-03 20:45:00|246.19|243.39|246.32|243.52|247|244.2|246.05|243.25|0
1622753400000|2021-06-03 20:50:00|246.46|243.66|246.32|243.52|246.72|243.92|246.19|243.39|0
1622753700000|2021-06-03 20:55:00|246.19|243.39|246.06|243.26|246.72|243.92|245.92|243.12|0
1622754000000|2021-06-03 21:00:00|246.18|243.38|246.1|243.3|246.27|243.47|246.08|243.28|0
1622754300000|2021-06-03 21:05:00|246.08|243.28|246.12|243.32|246.23|243.43|245.9|243.1|0
1622754600000|2021-06-03 21:10:00|245.96|243.16|246.23|243.43|246.23|243.43|245.96|243.16|0
1622754900000|2021-06-03 21:15:00|246.21|243.41|246.19|243.39|246.21|243.41|246.19|243.39|0
1622755200000|2021-06-03 21:20:00|246.15|243.35|246.15|243.35|246.15|243.35|246.15|243.35|0
1622755500000|2021-06-03 21:25:00|246.17|243.37|246.17|243.37|246.19|243.39|246.17|243.37|0
1622755800000|2021-06-03 21:30:00|246.15|243.35|246.15|243.35|246.17|243.37|246.15|243.35|0
1622756100000|2021-06-03 21:35:00|246.03|243.23|245.83|243.03|246.03|243.23|245.64|242.84|0
1622756400000|2021-06-03 21:40:00|245.76|242.96|245.83|243.03|246.03|243.23|245.76|242.96|0
1622756700000|2021-06-03 21:45:00|245.85|243.05|245.85|243.05|245.85|243.05|245.85|243.05|0
1622757000000|2021-06-03 21:50:00|245.87|243.07|245.92|243.12|245.92|243.12|245.87|243.07|0
1622757300000|2021-06-03 21:55:00|245.91|243.11|245.94|243.14|245.94|243.14|245.91|243.11|0
1622757600000|2021-06-03 22:00:00|245.76|242.96|245.02|242.22|245.89|243.09|244.75|241.95|0
1622757900000|2021-06-03 22:05:00|245.09|242.29|245.15|242.35|245.62|242.82|244.88|242.08|0
1622758200000|2021-06-03 22:10:00|245.02|242.22|245.28|242.48|245.28|242.48|244.75|241.95|0
1622758500000|2021-06-03 22:15:00|245.42|242.62|245.28|242.48|245.55|242.75|245.15|242.35|0
1622758800000|2021-06-03 22:20:00|245.22|242.42|245.82|243.02|245.95|243.15|245.15|242.35|0
1622759100000|2021-06-03 22:25:00|245.95|243.15|246.49|243.69|246.76|243.96|245.95|243.15|0
1622759400000|2021-06-03 22:30:00|246.35|243.55|247.29|244.49|247.43|244.63|246.35|243.55|0
1622759700000|2021-06-03 22:35:00|247.43|244.63|247.02|244.22|247.56|244.76|246.89|244.09|0
1622760000000|2021-06-03 22:40:00|246.89|244.09|247.29|244.49|247.42|244.62|246.88|244.08|0
1622760300000|2021-06-03 22:45:00|247.42|244.62|246.75|243.95|247.42|244.62|246.75|243.95|0
1622760600000|2021-06-03 22:50:00|246.61|243.81|246.34|243.54|246.75|243.95|246.34|243.54|0
1622760900000|2021-06-03 22:55:00|246.48|243.68|246.21|243.41|246.48|243.68|246.21|243.41|0
1622761200000|2021-06-03 23:00:00|246.34|243.54|247.08|244.28|247.15|244.35|245.67|242.87|0
1622761500000|2021-06-03 23:05:00|247.01|244.21|247.14|244.34|247.14|244.34|246.61|243.81|0
1622761800000|2021-06-03 23:10:00|247.08|244.28|247.41|244.61|247.82|245.02|247.01|244.21|0
1622762100000|2021-06-03 23:15:00|247.28|244.48|247.01|244.21|247.41|244.61|246.87|244.07|0
1622762400000|2021-06-03 23:20:00|247.14|244.34|247.48|244.68|247.54|244.74|247|244.2|0
1622762700000|2021-06-03 23:25:00|247.54|244.74|247.81|245.01|247.81|245.01|247.27|244.47|0
1622763000000|2021-06-03 23:30:00|247.95|245.15|248.21|245.41|248.35|245.55|247.54|244.74|0
1622763300000|2021-06-03 23:35:00|248.08|245.28|248.21|245.41|248.35|245.55|247.94|245.14|0
1622763600000|2021-06-03 23:40:00|248.35|245.55|248.21|245.41|248.62|245.82|248.15|245.35|0
1622763900000|2021-06-03 23:45:00|248.07|245.27|248.34|245.54|248.61|245.81|247.94|245.14|0
1622764200000|2021-06-03 23:50:00|248.48|245.68|248.61|245.81|249.02|246.22|248.48|245.68|0
1622764500000|2021-06-03 23:55:00|248.75|245.95|248.88|246.08|249.15|246.35|248.61|245.81|0
1622764800000|2021-06-04 00:00:00|248.75|245.95|249.56|246.76|249.83|247.03|248.61|245.81|0
1622765100000|2021-06-04 00:05:00|249.42|246.62|250.37|247.57|250.37|247.57|248.61|245.81|0
1622765400000|2021-06-04 00:10:00|250.23|247.43|250.77|247.97|251.05|248.25|250.1|247.3|0
1622765700000|2021-06-04 00:15:00|250.91|248.11|252.13|249.33|252.41|249.61|250.91|248.11|0
1622766000000|2021-06-04 00:20:00|252.27|249.47|251.18|248.38|252.27|249.47|251.18|248.38|0
1622766300000|2021-06-04 00:25:00|251.25|248.45|251.72|248.92|251.99|249.19|251.04|248.24|0
1622766600000|2021-06-04 00:30:00|251.86|249.06|253.22|250.42|253.63|250.83|251.86|249.06|0
1622766900000|2021-06-04 00:35:00|253.08|250.28|251.99|249.19|253.22|250.42|251.85|249.05|0
1622767200000|2021-06-04 00:40:00|251.92|249.12|251.99|249.19|252.54|249.74|251.72|248.92|0
1622767500000|2021-06-04 00:45:00|252.13|249.33|251.03|248.23|252.13|249.33|250.7|247.9|0
1622767800000|2021-06-04 00:50:00|250.9|248.1|250.76|247.96|251.03|248.23|250.35|247.55|0
1622768100000|2021-06-04 00:55:00|250.62|247.82|250.76|247.96|250.89|248.09|250.49|247.69|0
1622768400000|2021-06-04 01:00:00|250.69|247.89|250.21|247.41|251.03|248.23|250.21|247.41|0
1622768700000|2021-06-04 01:05:00|250.35|247.55|250.35|247.55|250.76|247.96|250.35|247.55|0
1622769000000|2021-06-04 01:10:00|250.48|247.68|250.07|247.27|250.48|247.68|249.94|247.14|0
1622769300000|2021-06-04 01:15:00|250.21|247.41|250.34|247.54|250.48|247.68|250.07|247.27|0
1622769600000|2021-06-04 01:20:00|250.28|247.48|250.21|247.41|250.34|247.54|249.8|247|0
1622769900000|2021-06-04 01:25:00|250.07|247.27|249.93|247.13|250.21|247.41|249.8|247|0
1622770200000|2021-06-04 01:30:00|250.07|247.27|250.61|247.81|250.75|247.95|250.07|247.27|0
1622770500000|2021-06-04 01:35:00|250.54|247.74|250.06|247.26|250.75|247.95|250.06|247.26|0
1622770800000|2021-06-04 01:40:00|249.93|247.13|248.44|245.64|250.06|247.26|248.44|245.64|0
1622771100000|2021-06-04 01:45:00|248.3|245.5|248.44|245.64|248.57|245.77|247.63|244.83|0
1622771400000|2021-06-04 01:50:00|248.57|245.77|249.38|246.58|249.52|246.72|248.44|245.64|0
1622771700000|2021-06-04 01:55:00|249.25|246.45|248.84|246.04|249.25|246.45|248.57|245.77|0
1622772000000|2021-06-04 02:00:00|248.97|246.17|248.57|245.77|248.97|246.17|248.43|245.63|0
1622772300000|2021-06-04 02:05:00|248.64|245.84|249.24|246.44|249.38|246.58|248.57|245.77|0
1622772600000|2021-06-04 02:10:00|249.38|246.58|248.83|246.03|249.38|246.58|248.43|245.63|0
1622772900000|2021-06-04 02:15:00|248.77|245.97|248.83|246.03|248.97|246.17|248.56|245.76|0
1622773200000|2021-06-04 02:20:00|248.7|245.9|247.88|245.08|248.7|245.9|247.88|245.08|0
1622773500000|2021-06-04 02:25:00|248.02|245.22|247.88|245.08|248.29|245.49|247.75|244.95|0
1622773800000|2021-06-04 02:30:00|247.34|244.54|247.61|244.81|247.88|245.08|247.34|244.54|0
1622774100000|2021-06-04 02:35:00|247.74|244.94|247.61|244.81|247.74|244.94|247.2|244.4|0
1622774400000|2021-06-04 02:40:00|247.47|244.67|247.88|245.08|248.01|245.21|247.47|244.67|0
1622774700000|2021-06-04 02:45:00|247.74|244.94|247.47|244.67|247.74|244.94|247.34|244.54|0
1622775000000|2021-06-04 02:50:00|247.34|244.54|247.87|245.07|247.87|245.07|247.33|244.53|0
1622775300000|2021-06-04 02:55:00|248.01|245.21|247.87|245.07|248.14|245.34|247.74|244.94|0
1622775600000|2021-06-04 03:00:00|247.94|245.14|247.73|244.93|248.01|245.21|247.46|244.66|0
1622775900000|2021-06-04 03:05:00|247.87|245.07|247.46|244.66|248|245.2|247.33|244.53|0
1622776200000|2021-06-04 03:10:00|247.33|244.53|247.19|244.39|247.46|244.66|247.06|244.26|0
1622776500000|2021-06-04 03:15:00|247.06|244.26|247.59|244.79|247.59|244.79|246.52|243.72|0
1622776800000|2021-06-04 03:20:00|247.53|244.73|247.19|244.39|247.86|245.06|247.19|244.39|0
1622777100000|2021-06-04 03:25:00|247.05|244.25|246.24|243.44|247.32|244.52|246.11|243.31|0
1622777400000|2021-06-04 03:30:00|246.11|243.31|245.97|243.17|246.38|243.58|245.71|242.91|0
1622777700000|2021-06-04 03:35:00|245.91|243.11|245.7|242.9|246.24|243.44|245.57|242.77|0
1622778000000|2021-06-04 03:40:00|245.57|242.77|245.64|242.84|245.84|243.04|245.24|242.44|0
1622778300000|2021-06-04 03:45:00|245.57|242.77|245.3|242.5|245.57|242.77|245.16|242.36|0
1622778600000|2021-06-04 03:50:00|245.16|242.36|244.76|241.96|245.3|242.5|244.49|241.69|0
1622778900000|2021-06-04 03:55:00|244.7|241.9|245.03|242.23|245.16|242.36|244.7|241.9|0
1622779200000|2021-06-04 04:00:00|245.16|242.36|245.16|242.36|245.29|242.49|245.03|242.23|0
1622779500000|2021-06-04 04:05:00|245.29|242.49|245.29|242.49|245.43|242.63|245.16|242.36|0
1622779800000|2021-06-04 04:10:00|245.42|242.62|245.42|242.62|245.42|242.62|245.29|242.49|0
1622780100000|2021-06-04 04:15:00|245.36|242.56|245.42|242.62|245.56|242.76|245.16|242.36|0
1622780400000|2021-06-04 04:20:00|245.29|242.49|245.15|242.35|245.42|242.62|244.88|242.08|0
1622780700000|2021-06-04 04:25:00|245.22|242.42|245.28|242.48|245.42|242.62|245.15|242.35|0
1622781000000|2021-06-04 04:30:00|245.15|242.35|245.15|242.35|245.42|242.62|245.02|242.22|0
1622781300000|2021-06-04 04:35:00|245.01|242.21|245.68|242.88|245.82|243.02|244.75|241.95|0
1622781600000|2021-06-04 04:40:00|245.82|243.02|246.08|243.28|246.35|243.55|245.82|243.02|0
1622781900000|2021-06-04 04:45:00|245.95|243.15|246.08|243.28|246.35|243.55|245.95|243.15|0
1622782200000|2021-06-04 04:50:00|246.02|243.22|245.81|243.01|246.08|243.28|245.68|242.88|0
1622782500000|2021-06-04 04:55:00|245.95|243.15|245.81|243.01|245.95|243.15|245.68|242.88|0
1622782800000|2021-06-04 05:00:00|245.94|243.14|246.75|243.95|246.75|243.95|245.88|243.08|0
1622783100000|2021-06-04 05:05:00|246.61|243.81|248.91|246.11|248.91|246.11|246.61|243.81|0
1622783400000|2021-06-04 05:10:00|249.04|246.24|247.55|244.75|249.04|246.24|247.49|244.69|0
1622783700000|2021-06-04 05:15:00|247.49|244.69|245.27|242.47|247.49|244.69|245.27|242.47|0
1622784000000|2021-06-04 05:20:00|245.13|242.33|245.26|242.46|245.4|242.6|245|242.2|0
1622784300000|2021-06-04 05:25:00|245.13|242.33|245.67|242.87|246.07|243.27|245.13|242.33|0
1622784600000|2021-06-04 05:30:00|245.53|242.73|245.2|242.4|245.66|242.86|244.99|242.19|0
1622784900000|2021-06-04 05:35:00|245.26|242.46|245.8|243|246|243.2|244.99|242.19|0
1622785200000|2021-06-04 05:40:00|245.39|242.59|246.87|244.07|246.87|244.07|245.39|242.59|0
1622785500000|2021-06-04 05:45:00|247|244.2|247.68|244.88|247.95|245.15|246.87|244.07|0
1622785800000|2021-06-04 05:50:00|247.81|245.01|248.62|245.82|248.76|245.96|247.54|244.74|0
1622786100000|2021-06-04 05:55:00|248.55|245.75|248.48|245.68|248.75|245.95|248.35|245.55|0
1622786400000|2021-06-04 06:00:00|248.62|245.82|248.21|245.41|248.62|245.82|247.27|244.47|0
1622786700000|2021-06-04 06:05:00|248.08|245.28|247.94|245.14|248.08|245.28|247.27|244.47|0
1622787000000|2021-06-04 06:10:00|248.01|245.21|246.86|244.06|248.07|245.27|246.72|243.92|0
1622787300000|2021-06-04 06:15:00|246.72|243.92|247.4|244.6|247.53|244.73|246.45|243.65|0
1622787600000|2021-06-04 06:20:00|247.53|244.73|248.54|245.74|248.88|246.08|247.4|244.6|0
1622787900000|2021-06-04 06:25:00|248.47|245.67|248.61|245.81|249.15|246.35|248.2|245.4|0
1622788200000|2021-06-04 06:30:00|248.74|245.94|248.34|245.54|248.74|245.94|247.66|244.86|0
1622788500000|2021-06-04 06:35:00|248.33|245.53|247.19|244.39|248.33|245.53|246.98|244.18|0
1622788800000|2021-06-04 06:40:00|247.25|244.45|246.65|243.85|247.25|244.45|246.44|243.64|0
1622789100000|2021-06-04 06:45:00|246.58|243.78|245.5|242.7|246.58|243.78|244.57|241.77|0
1622789400000|2021-06-04 06:50:00|245.57|242.77|245.37|242.57|245.64|242.84|245.1|242.3|0
1622789700000|2021-06-04 06:55:00|245.44|242.64|245.63|242.83|245.9|243.1|245.23|242.43|0
1622790000000|2021-06-04 07:00:00|245.36|242.56|244.96|242.16|246.71|243.91|244.56|241.76|0
1622790300000|2021-06-04 07:05:00|244.9|242.5|244.76|242.36|245.3|242.9|243.42|241.02|0
1622790600000|2021-06-04 07:10:00|244.63|242.23|244.76|242.36|245.03|242.63|243.69|241.29|0
1622790900000|2021-06-04 07:15:00|244.62|242.22|245.16|242.76|245.29|242.89|244.49|242.09|0
1622791200000|2021-06-04 07:20:00|245.29|242.89|244.75|242.35|245.43|243.03|244.62|242.22|0
1622791500000|2021-06-04 07:25:00|244.89|242.49|245.02|242.62|245.83|243.43|244.75|242.35|0
1622791800000|2021-06-04 07:30:00|244.89|242.49|244.22|241.82|245.29|242.89|243.28|240.88|0
1622792100000|2021-06-04 07:35:00|244.08|241.68|244.02|241.62|244.62|242.22|243.81|241.41|0
1622792400000|2021-06-04 07:40:00|244.08|241.68|244.48|242.08|244.61|242.21|243.41|241.01|0
1622792700000|2021-06-04 07:45:00|244.42|242.02|244.75|242.35|244.88|242.48|244.34|241.94|0
1622793000000|2021-06-04 07:50:00|244.81|242.41|245.28|242.88|245.41|243.01|244.34|241.94|0
1622793300000|2021-06-04 07:55:00|245.15|242.75|245.68|243.28|245.82|243.42|245.01|242.61|0
1622793600000|2021-06-04 08:00:00|245.81|243.41|245.81|243.41|245.88|243.48|245.14|242.74|0
1622793900000|2021-06-04 08:05:00|245.88|243.48|245.41|243.01|246.22|243.82|245.21|242.81|0
1622794200000|2021-06-04 08:10:00|245.48|243.08|245|242.6|245.81|243.41|244.74|242.34|0
1622794500000|2021-06-04 08:15:00|244.87|242.47|244.87|242.47|245|242.6|243.67|241.27|0
1622794800000|2021-06-04 08:20:00|244.8|242.4|245.4|243|245.54|243.14|244.73|242.33|0
1622795100000|2021-06-04 08:25:00|245.54|243.14|245.54|243.14|246.07|243.67|245.4|243|0
1622795400000|2021-06-04 08:30:00|245.47|243.07|246.28|243.88|246.34|243.94|245.27|242.87|0
1622795700000|2021-06-04 08:35:00|246.21|243.81|246.47|244.07|246.61|244.21|245.67|243.27|0
1622796000000|2021-06-04 08:40:00|246.61|244.21|246.74|244.34|247.01|244.61|246.47|244.07|0
1622796300000|2021-06-04 08:45:00|246.81|244.41|246.6|244.2|246.87|244.47|245.8|243.4|0
1622796600000|2021-06-04 08:50:00|246.47|244.07|246.6|244.2|247.28|244.88|246.47|244.07|0
1622796900000|2021-06-04 08:55:00|246.47|244.07|246.47|244.07|246.87|244.47|245.93|243.53|0
1622797200000|2021-06-04 09:00:00|246.2|243.8|246.19|243.79|246.46|244.06|245.79|243.39|0
1622797500000|2021-06-04 09:05:00|246.33|243.93|245.39|242.99|246.6|244.2|245.39|242.99|0
1622797800000|2021-06-04 09:10:00|245.46|243.06|245.52|243.12|245.52|243.12|244.98|242.58|0
1622798100000|2021-06-04 09:15:00|245.59|243.19|246.46|244.06|246.59|244.19|245.38|242.98|0
1622798400000|2021-06-04 09:20:00|246.59|244.19|246.19|243.79|247.13|244.73|246.05|243.65|0
1622798700000|2021-06-04 09:25:00|246.05|243.65|246.45|244.05|246.59|244.19|245.65|243.25|0
1622799000000|2021-06-04 09:30:00|246.59|244.19|246.72|244.32|246.86|244.46|246.05|243.65|0
1622799300000|2021-06-04 09:35:00|246.99|244.59|246.99|244.59|247.13|244.73|246.18|243.78|0
1622799600000|2021-06-04 09:40:00|246.79|244.39|246.85|244.45|247.26|244.86|246.32|243.92|0
1622799900000|2021-06-04 09:45:00|246.99|244.59|246.04|243.64|247.33|244.93|245.91|243.51|0
1622800200000|2021-06-04 09:50:00|245.98|243.58|245.71|243.31|246.18|243.78|245.64|243.24|0
1622800500000|2021-06-04 09:55:00|245.77|243.37|245.24|242.84|245.77|243.37|244.83|242.43|0
1622800800000|2021-06-04 10:00:00|245.37|242.97|245.57|243.17|245.64|243.24|244.97|242.57|0
1622801100000|2021-06-04 10:05:00|245.5|243.1|245.9|243.5|246.17|243.77|245.5|243.1|0
1622801400000|2021-06-04 10:10:00|246.04|243.64|246.17|243.77|246.57|244.17|245.9|243.5|0
1622801700000|2021-06-04 10:15:00|246.11|243.71|246.3|243.9|247.38|244.98|246.1|243.7|0
1622802000000|2021-06-04 10:20:00|246.44|244.04|246.24|243.84|246.44|244.04|245.9|243.5|0
1622802300000|2021-06-04 10:25:00|246.17|243.77|246.7|244.3|246.84|244.44|245.9|243.5|0
1622802600000|2021-06-04 10:30:00|246.84|244.44|249.13|246.73|249.68|247.28|246.84|244.44|0
1622802900000|2021-06-04 10:35:00|249.27|246.87|247.78|245.38|249.4|247|247.64|245.24|0
1622803200000|2021-06-04 10:40:00|247.64|245.24|247.24|244.84|247.64|245.24|247.24|244.84|0
1622803500000|2021-06-04 10:45:00|247.37|244.97|246.43|244.03|247.51|245.11|246.23|243.83|0
1622803800000|2021-06-04 10:50:00|246.16|243.76|246.16|243.76|246.43|244.03|245.89|243.49|0
1622804100000|2021-06-04 10:55:00|246.29|243.89|246.15|243.75|246.56|244.16|245.89|243.49|0
1622804400000|2021-06-04 11:00:00|245.75|243.35|244.68|242.28|245.82|243.42|244.54|242.14|0
1622804700000|2021-06-04 11:05:00|244.54|242.14|245.08|242.68|245.08|242.68|243.61|241.21|0
1622805000000|2021-06-04 11:10:00|244.94|242.54|244.14|241.74|245.08|242.68|244.14|241.74|0
1622805300000|2021-06-04 11:15:00|244.27|241.87|244|241.6|244.67|242.27|243.74|241.34|0
1622805600000|2021-06-04 11:20:00|244.14|241.74|243.87|241.47|244.4|242|243.33|240.93|0
1622805900000|2021-06-04 11:25:00|244|241.6|243.73|241.33|244|241.6|243.33|240.93|0
1622806200000|2021-06-04 11:30:00|243.6|241.2|244|241.6|244.07|241.67|243.33|240.93|0
1622806500000|2021-06-04 11:35:00|244.07|241.67|243.99|241.59|244.13|241.73|243.59|241.19|0
1622806800000|2021-06-04 11:40:00|243.86|241.46|244.93|242.53|245.06|242.66|243.86|241.46|0
1622807100000|2021-06-04 11:45:00|245.06|242.66|244.93|242.53|245.13|242.73|244.79|242.39|0
1622807400000|2021-06-04 11:50:00|244.86|242.46|243.86|241.46|244.86|242.46|243.86|241.46|0
1622807700000|2021-06-04 11:55:00|243.72|241.32|243.59|241.19|244.12|241.72|243.59|241.19|0
1622808000000|2021-06-04 12:00:00|243.52|241.12|242.78|240.38|243.99|241.59|242.39|239.99|0
1622808300000|2021-06-04 12:05:00|242.65|240.25|243.18|240.78|243.18|240.78|241.99|239.59|0
1622808600000|2021-06-04 12:10:00|243.32|240.92|243.72|241.32|243.85|241.45|242.92|240.52|0
1622808900000|2021-06-04 12:15:00|243.71|241.31|243.98|241.58|244.05|241.65|243.58|241.18|0
1622809200000|2021-06-04 12:20:00|243.85|241.45|243.98|241.58|244.92|242.52|243.71|241.31|0
1622809500000|2021-06-04 12:25:00|243.85|241.45|243.84|241.44|244.51|242.11|243.58|241.18|0
1622809800000|2021-06-04 12:30:00|243.18|240.78|235.92|233.52|243.18|240.78|234.61|232.21|0
1622810100000|2021-06-04 12:35:00|235.53|233.13|239.35|236.95|239.81|237.41|235.53|233.13|0
1622810400000|2021-06-04 12:40:00|239.21|236.81|236.97|234.57|239.74|237.34|236.97|234.57|0
1622810700000|2021-06-04 12:45:00|236.84|234.44|236.18|233.78|238.02|235.62|235.52|233.12|0
1622811000000|2021-06-04 12:50:00|236.44|234.04|235.78|233.38|236.97|234.57|235.52|233.12|0
1622811300000|2021-06-04 12:55:00|235.65|233.25|236.04|233.64|236.17|233.77|234.73|232.33|0
1622811600000|2021-06-04 13:00:00|235.85|233.45|234.99|232.59|236.44|234.04|234.73|232.33|0
1622811900000|2021-06-04 13:05:00|235.12|232.72|235.12|232.72|235.39|232.99|234.73|232.33|0
1622812200000|2021-06-04 13:10:00|234.99|232.59|235.51|233.11|235.91|233.51|234.73|232.33|0
1622812500000|2021-06-04 13:15:00|235.38|232.98|235.64|233.24|235.64|233.24|234.73|232.33|0
1622812800000|2021-06-04 13:20:00|235.51|233.11|235.51|233.11|235.64|233.24|235.12|232.72|0
1622813100000|2021-06-04 13:25:00|235.38|232.98|234.46|232.06|235.64|233.24|234.2|231.8|0
1622813400000|2021-06-04 13:30:00|234.59|232.19|233.94|231.54|234.85|232.45|232.38|229.98|0
1622813700000|2021-06-04 13:35:00|233.68|231.28|232.11|229.71|233.68|231.28|231.98|229.58|0
1622814000000|2021-06-04 13:40:00|231.86|229.46|231.46|229.06|232.11|229.71|230.82|228.42|0
1622814300000|2021-06-04 13:45:00|231.34|228.94|232.24|229.84|232.5|230.1|230.69|228.29|0
1622814600000|2021-06-04 13:50:00|232.11|229.71|233.41|231.01|233.41|231.01|231.98|229.58|0
1622814900000|2021-06-04 13:55:00|233.28|230.88|232.11|229.71|233.41|231.01|231.85|229.45|0
1622815200000|2021-06-04 14:00:00|231.98|229.58|230.81|228.41|231.98|229.58|230.04|227.64|0
1622815500000|2021-06-04 14:05:00|230.68|228.28|230.94|228.54|231.14|228.74|230.42|228.02|0
1622815800000|2021-06-04 14:10:00|230.81|228.41|230.55|228.15|230.81|228.41|230.16|227.76|0
1622816100000|2021-06-04 14:15:00|230.42|228.02|230.1|227.7|231.77|229.37|227.84|225.44|0
1622816400000|2021-06-04 14:20:00|229.97|227.57|229.71|227.31|230.74|228.34|229.58|227.18|0
1622816700000|2021-06-04 14:25:00|229.58|227.18|230.48|228.08|231.13|228.73|229.58|227.18|0
1622817000000|2021-06-04 14:30:00|230.35|227.95|230.16|227.76|230.61|228.21|229.7|227.3|0
1622817300000|2021-06-04 14:35:00|230.09|227.69|229.83|227.43|230.35|227.95|229.31|226.91|0
1622817600000|2021-06-04 14:40:00|229.7|227.3|230.09|227.69|230.22|227.82|228.41|226.01|0
1622817900000|2021-06-04 14:45:00|230.22|227.82|228.66|226.26|230.35|227.95|228.02|225.62|0
1622818200000|2021-06-04 14:50:00|228.54|226.14|228.4|226|228.66|226.26|228.15|225.75|0
1622818500000|2021-06-04 14:55:00|228.53|226.13|228.53|226.13|228.66|226.26|228.02|225.62|0
1622818800000|2021-06-04 15:00:00|228.4|226|228.02|225.62|228.66|226.26|227.89|225.49|0
1622819100000|2021-06-04 15:05:00|227.89|225.49|227.76|225.36|228.14|225.74|227.24|224.84|0
1622819400000|2021-06-04 15:10:00|227.63|225.23|227.88|225.48|227.88|225.48|227.24|224.84|0
1622819700000|2021-06-04 15:15:00|227.75|225.35|227.62|225.22|227.75|225.35|227.37|224.97|0
1622820000000|2021-06-04 15:20:00|227.5|225.1|227.37|224.97|227.62|225.22|227.24|224.84|0
1622820300000|2021-06-04 15:25:00|227.24|224.84|227.62|225.22|228.65|226.25|226.98|224.58|0
1622820600000|2021-06-04 15:30:00|227.75|225.35|228|225.6|228.13|225.73|227.49|225.09|0
1622820900000|2021-06-04 15:35:00|228.13|225.73|228.65|226.25|229.03|226.63|228|225.6|0
1622821200000|2021-06-04 15:40:00|228.52|226.12|228|225.6|228.9|226.5|228|225.6|0
1622821500000|2021-06-04 15:45:00|228.13|225.73|228.9|226.5|229.42|227.02|228.13|225.73|0
1622821800000|2021-06-04 15:50:00|229.03|226.63|229.54|227.14|229.61|227.21|228.77|226.37|0
1622822100000|2021-06-04 15:55:00|229.42|227.02|229.16|226.76|229.8|227.4|229.16|226.76|0
1622822400000|2021-06-04 16:00:00|229.03|226.63|229.54|227.14|229.54|227.14|228.9|226.5|0
1622822700000|2021-06-04 16:05:00|229.41|227.01|229.28|226.88|229.8|227.4|229.28|226.88|0
1622823000000|2021-06-04 16:10:00|229.15|226.75|228.51|226.11|229.15|226.75|228.51|226.11|0
1622823300000|2021-06-04 16:15:00|228.63|226.23|228.89|226.49|229.02|226.62|228.5|226.1|0
1622823600000|2021-06-04 16:20:00|228.96|226.56|228.63|226.23|229.09|226.69|228.63|226.23|0
1622823900000|2021-06-04 16:25:00|228.76|226.36|229.02|226.62|229.02|226.62|228.5|226.1|0
1622824200000|2021-06-04 16:30:00|228.76|226.36|228.11|225.71|228.76|226.36|228.11|225.71|0
1622824500000|2021-06-04 16:35:00|227.98|225.58|227.85|225.45|228.11|225.71|227.72|225.32|0
1622824800000|2021-06-04 16:40:00|227.98|225.58|228.24|225.84|228.24|225.84|227.72|225.32|0
1622825100000|2021-06-04 16:45:00|228.11|225.71|227.98|225.58|228.49|226.09|227.98|225.58|0
1622825400000|2021-06-04 16:50:00|227.85|225.45|227.85|225.45|228.23|225.83|227.72|225.32|0
1622825700000|2021-06-04 16:55:00|227.98|225.58|227.72|225.32|228.1|225.7|227.59|225.19|0
1622826000000|2021-06-04 17:00:00|227.59|225.19|227.59|225.19|227.72|225.32|226.95|224.55|0
1622826300000|2021-06-04 17:05:00|227.46|225.06|227.2|224.8|227.71|225.31|227.2|224.8|0
1622826600000|2021-06-04 17:10:00|227.07|224.67|227.33|224.93|227.33|224.93|226.94|224.54|0
1622826900000|2021-06-04 17:15:00|227.2|224.8|227.2|224.8|227.58|225.18|226.94|224.54|0
1622827200000|2021-06-04 17:20:00|227.58|225.18|227.84|225.44|228.22|225.82|227.45|225.05|0
1622827500000|2021-06-04 17:25:00|227.71|225.31|227.96|225.56|227.96|225.56|227.58|225.18|0
1622827800000|2021-06-04 17:30:00|227.84|225.44|227.06|224.66|227.84|225.44|227.06|224.66|0
1622828100000|2021-06-04 17:35:00|226.93|224.53|227.19|224.79|227.45|225.05|226.93|224.53|0
1622828400000|2021-06-04 17:40:00|227.06|224.66|226.29|223.89|227.06|224.66|226.29|223.89|0
1622828700000|2021-06-04 17:45:00|226.42|224.02|226.29|223.89|226.61|224.21|226.16|223.76|0
1622829000000|2021-06-04 17:50:00|226.42|224.02|226.16|223.76|226.54|224.14|226.16|223.76|0
1622829300000|2021-06-04 17:55:00|226.29|223.89|226.29|223.89|226.41|224.01|226.03|223.63|0
1622829600000|2021-06-04 18:00:00|226.16|223.76|225.77|223.37|226.28|223.88|225.64|223.24|0
1622829900000|2021-06-04 18:05:00|225.64|223.24|225.39|222.99|225.64|223.24|225.26|222.86|0
1622830200000|2021-06-04 18:10:00|225.26|222.86|225.51|223.11|225.64|223.24|225.13|222.73|0
1622830500000|2021-06-04 18:15:00|225.38|222.98|225.26|222.86|225.77|223.37|225.13|222.73|0
1622830800000|2021-06-04 18:20:00|225.38|222.98|225.38|222.98|225.38|222.98|225|222.6|0
1622831100000|2021-06-04 18:25:00|225.25|222.85|224.87|222.47|225.25|222.85|224.87|222.47|0
1622831400000|2021-06-04 18:30:00|225|222.6|224.3|221.9|225|222.6|223.98|221.58|0
1622831700000|2021-06-04 18:35:00|224.36|221.96|223.98|221.58|224.49|222.09|223.85|221.45|0
1622832000000|2021-06-04 18:40:00|223.97|221.57|223.85|221.45|224.23|221.83|223.85|221.45|0
1622832300000|2021-06-04 18:45:00|223.97|221.57|223.97|221.57|224.23|221.83|223.72|221.32|0
1622832600000|2021-06-04 18:50:00|224.1|221.7|224.22|221.82|224.48|222.08|223.97|221.57|0
1622832900000|2021-06-04 18:55:00|224.16|221.76|224.48|222.08|224.6|222.2|224.1|221.7|0
1622833200000|2021-06-04 19:00:00|224.6|222.2|224.73|222.33|224.86|222.46|224.29|221.89|0
1622833500000|2021-06-04 19:05:00|224.6|222.2|224.98|222.58|225.11|222.71|224.47|222.07|0
1622833800000|2021-06-04 19:10:00|224.86|222.46|225.11|222.71|225.24|222.84|224.47|222.07|0
1622834100000|2021-06-04 19:15:00|224.98|222.58|224.6|222.2|225.3|222.9|224.6|222.2|0
1622834400000|2021-06-04 19:20:00|224.72|222.32|224.6|222.2|224.85|222.45|224.47|222.07|0
1622834700000|2021-06-04 19:25:00|224.72|222.32|224.59|222.19|225.1|222.7|224.47|222.07|0
1622835000000|2021-06-04 19:30:00|224.72|222.32|224.46|222.06|225.1|222.7|224.46|222.06|0
1622835300000|2021-06-04 19:35:00|224.4|222|224.72|222.32|224.84|222.44|224.28|221.88|0
1622835600000|2021-06-04 19:40:00|224.84|222.44|223.7|221.3|224.97|222.57|223.7|221.3|0
1622835900000|2021-06-04 19:45:00|223.82|221.42|223.44|221.04|223.95|221.55|223.32|220.92|0
1622836200000|2021-06-04 19:50:00|223.32|220.92|222.81|220.41|223.44|221.04|222.3|219.9|0
1622836500000|2021-06-04 19:55:00|222.93|220.53|225.95|223.55|226.8|224.4|222.81|220.41|0
1622836800000|2021-06-04 20:00:00|225.7|223.3|226.59|224.19|226.84|224.44|225.7|223.3|0
1622837100000|2021-06-04 20:05:00|226.71|224.31|226.71|224.31|227.48|225.08|226.33|223.93|0
1622837400000|2021-06-04 20:10:00|226.84|224.44|227.03|224.63|227.22|224.82|226.58|224.18|0
1623049500000|2021-06-07 07:05:00|228.27|225.47|230.2|227.8|230.33|227.93|228.26|225.47|0
1623049800000|2021-06-07 07:10:00|230.33|227.93|231.1|228.7|231.62|229.22|230.2|227.8|0
1623050100000|2021-06-07 07:15:00|231.23|228.83|230.58|228.18|231.49|229.09|230.45|228.05|0
1623050400000|2021-06-07 07:20:00|230.71|228.31|229.54|227.14|230.71|228.31|229.54|227.14|0
1623050700000|2021-06-07 07:25:00|229.48|227.08|227.68|225.28|229.87|227.47|227.23|224.83|0
1623051000000|2021-06-07 07:30:00|227.61|225.21|227.74|225.34|228.12|225.72|227.23|224.83|0
1623051300000|2021-06-07 07:35:00|227.61|225.21|227.61|225.21|227.99|225.59|227.35|224.95|0
1623051600000|2021-06-07 07:40:00|227.55|225.15|227.86|225.46|228.12|225.72|227.55|225.15|0
1623051900000|2021-06-07 07:45:00|227.99|225.59|227.86|225.46|228.38|225.98|227.67|225.27|0
1623052200000|2021-06-07 07:50:00|227.93|225.53|227.99|225.59|228.5|226.1|227.8|225.4|0
1623052500000|2021-06-07 07:55:00|228.12|225.72|227.99|225.59|228.24|225.84|227.86|225.46|0
1623052800000|2021-06-07 08:00:00|227.86|225.46|228.24|225.84|228.5|226.1|227.86|225.46|0
1623053100000|2021-06-07 08:05:00|228.37|225.97|228.63|226.23|229.66|227.26|228.37|225.97|0
1623053400000|2021-06-07 08:10:00|228.5|226.1|228.11|225.71|228.88|226.48|227.72|225.32|0
1623053700000|2021-06-07 08:15:00|227.98|225.58|228.24|225.84|228.36|225.96|227.85|225.45|0
1623054000000|2021-06-07 08:20:00|228.36|225.96|228.36|225.96|228.88|226.48|228.23|225.83|0
1623054300000|2021-06-07 08:25:00|228.49|226.09|227.97|225.57|228.49|226.09|227.97|225.57|0
1623054600000|2021-06-07 08:30:00|228.1|225.7|227.97|225.57|228.36|225.96|227.97|225.57|0
1623054900000|2021-06-07 08:35:00|228.04|225.64|228.1|225.7|228.62|226.22|227.97|225.57|0
1623055200000|2021-06-07 08:40:00|228.23|225.83|227.84|225.44|228.36|225.96|227.71|225.31|0
1623055500000|2021-06-07 08:45:00|227.71|225.31|227.71|225.31|228.1|225.7|227.58|225.18|0
1623055800000|2021-06-07 08:50:00|227.58|225.18|226.81|224.41|227.71|225.31|226.81|224.41|0
1623056100000|2021-06-07 08:55:00|226.94|224.54|226.68|224.28|227.07|224.67|226.55|224.15|0
1623056400000|2021-06-07 09:00:00|226.75|224.35|226.94|224.54|227.19|224.79|226.55|224.15|0
1623056700000|2021-06-07 09:05:00|227.06|224.66|228.35|225.95|228.48|226.08|226.94|224.54|0
1623057000000|2021-06-07 09:10:00|228.22|225.82|228.99|226.59|229.51|227.11|228.22|225.82|0
1623057300000|2021-06-07 09:15:00|229.25|226.85|228.99|226.59|229.5|227.1|228.99|226.59|0
1623057600000|2021-06-07 09:20:00|229.12|226.72|229.11|226.71|229.12|226.72|228.47|226.07|0
1623057900000|2021-06-07 09:25:00|229.24|226.84|229.89|227.49|230.02|227.62|228.86|226.46|0
1623058200000|2021-06-07 09:30:00|230.02|227.62|228.72|226.32|230.21|227.81|228.72|226.32|0
1623058500000|2021-06-07 09:35:00|228.85|226.45|228.34|225.94|228.85|226.45|228.21|225.81|0
1623058800000|2021-06-07 09:40:00|228.21|225.81|228.33|225.93|228.72|226.32|228.21|225.81|0
1623059100000|2021-06-07 09:45:00|228.46|226.06|228.59|226.19|229.04|226.64|228.33|225.93|0
1623059400000|2021-06-07 09:50:00|228.46|226.06|228.33|225.93|228.72|226.32|228.33|225.93|0
1623059700000|2021-06-07 09:55:00|228.46|226.06|228.71|226.31|228.84|226.44|228.33|225.93|0
1623060000000|2021-06-07 10:00:00|228.97|226.57|228.58|226.18|229.1|226.7|228.58|226.18|0
1623060300000|2021-06-07 10:05:00|228.46|226.06|228.45|226.05|228.84|226.44|228.33|225.93|0
1623060600000|2021-06-07 10:10:00|228.32|225.92|228.32|225.92|228.45|226.05|228.07|225.67|0
1623060900000|2021-06-07 10:15:00|228.45|226.05|228.32|225.92|228.71|226.31|228.26|225.86|0
1623061200000|2021-06-07 10:20:00|228.19|225.79|228.19|225.79|228.45|226.05|228.06|225.66|0
1623061500000|2021-06-07 10:25:00|228.06|225.66|227.8|225.4|228.7|226.3|227.67|225.27|0
1623061800000|2021-06-07 10:30:00|227.67|225.27|226.9|224.5|227.87|225.47|226.9|224.5|0
1623062100000|2021-06-07 10:35:00|226.77|224.37|226.77|224.37|227.16|224.76|226.65|224.25|0
1623062400000|2021-06-07 10:40:00|226.9|224.5|226.52|224.12|226.9|224.5|226.39|223.99|0
1623062700000|2021-06-07 10:45:00|226.51|224.11|226.64|224.24|227.16|224.76|226.51|224.11|0
1623063000000|2021-06-07 10:50:00|226.71|224.31|227.02|224.62|227.28|224.88|226.64|224.24|0
1623063300000|2021-06-07 10:55:00|227.09|224.69|227.15|224.75|227.28|224.88|226.77|224.37|0
1623063600000|2021-06-07 11:00:00|226.77|224.37|225.49|223.09|226.77|224.37|225.3|222.9|0
1623063900000|2021-06-07 11:05:00|225.42|223.02|226.12|223.72|226.25|223.85|225.36|222.96|0
1623064200000|2021-06-07 11:10:00|226.19|223.79|225.99|223.59|226.32|223.92|225.87|223.47|0
1623064500000|2021-06-07 11:15:00|225.86|223.46|225.22|222.82|225.86|223.46|224.97|222.57|0
1623064800000|2021-06-07 11:20:00|225.16|222.76|225.16|222.76|225.22|222.82|224.59|222.19|0
1623065100000|2021-06-07 11:25:00|225.1|222.7|225.09|222.69|225.22|222.82|224.84|222.44|0
1623065400000|2021-06-07 11:30:00|224.97|222.57|225.35|222.95|225.6|223.2|224.97|222.57|0
1623065700000|2021-06-07 11:35:00|225.22|222.82|225.22|222.82|225.35|222.95|224.71|222.31|0
1623066000000|2021-06-07 11:40:00|225.09|222.69|224.96|222.56|225.22|222.82|224.71|222.31|0
1623066300000|2021-06-07 11:45:00|225.09|222.69|224.32|221.92|225.09|222.69|224.2|221.8|0
1623066600000|2021-06-07 11:50:00|224.2|221.8|224.07|221.67|224.2|221.8|223.43|221.03|0
1623066900000|2021-06-07 11:55:00|223.94|221.54|224.06|221.66|224.19|221.79|223.68|221.28|0
1623067200000|2021-06-07 12:00:00|223.94|221.54|224.32|221.92|224.44|222.04|223.94|221.54|0
1623067500000|2021-06-07 12:05:00|224.19|221.79|224.32|221.92|224.57|222.17|224.19|221.79|0
1623067800000|2021-06-07 12:10:00|224.31|221.91|224.44|222.04|224.7|222.3|224.31|221.91|0
1623068100000|2021-06-07 12:15:00|224.51|222.11|224.57|222.17|224.69|222.29|224.31|221.91|0
1623068400000|2021-06-07 12:20:00|224.44|222.04|224.82|222.42|224.82|222.42|224.31|221.91|0
1623068700000|2021-06-07 12:25:00|224.89|222.49|224.31|221.91|224.95|222.55|224.31|221.91|0
1623069000000|2021-06-07 12:30:00|224.37|221.97|223.67|221.27|224.37|221.97|223.16|220.76|0
1623069300000|2021-06-07 12:35:00|223.54|221.14|222.28|219.88|223.54|221.14|222.28|219.88|0
1623069600000|2021-06-07 12:40:00|222.4|220|222.78|220.38|222.91|220.51|222.27|219.87|0
1623069900000|2021-06-07 12:45:00|222.65|220.25|222.4|220|222.91|220.51|222.27|219.87|0
1623070200000|2021-06-07 12:50:00|222.52|220.12|222.4|220|222.65|220.25|222.14|219.74|0
1623070500000|2021-06-07 12:55:00|222.27|219.87|222.65|220.25|223.03|220.63|222.27|219.87|0
1623070800000|2021-06-07 13:00:00|222.77|220.37|223.15|220.75|223.28|220.88|222.77|220.37|0
1623071100000|2021-06-07 13:05:00|223.28|220.88|223.53|221.13|223.53|221.13|223.15|220.75|0
1623071400000|2021-06-07 13:10:00|223.66|221.26|223.91|221.51|224.04|221.64|223.53|221.13|0
1623071700000|2021-06-07 13:15:00|223.78|221.38|224.29|221.89|224.42|222.02|223.78|221.38|0
1623072000000|2021-06-07 13:20:00|224.16|221.76|223.78|221.38|224.29|221.89|223.78|221.38|0
1623072300000|2021-06-07 13:25:00|223.91|221.51|224.16|221.76|224.16|221.76|223.46|221.06|0
1623072600000|2021-06-07 13:30:00|223.78|221.38|224.16|221.76|224.67|222.27|223.52|221.12|0
1623072900000|2021-06-07 13:35:00|223.9|221.5|224.41|222.01|224.54|222.14|223.14|220.74|0
1623073200000|2021-06-07 13:40:00|224.54|222.14|224.41|222.01|225.17|222.77|223.65|221.25|0
1623073500000|2021-06-07 13:45:00|224.28|221.88|224.28|221.88|225.04|222.64|224.15|221.75|0
1623073800000|2021-06-07 13:50:00|224.15|221.75|226.7|224.3|227.22|224.82|224.02|221.62|0
1623074100000|2021-06-07 13:55:00|226.57|224.17|226.06|223.66|226.57|224.17|225.55|223.15|0
1623074400000|2021-06-07 14:00:00|226.19|223.79|227.98|225.58|228.24|225.84|226.19|223.79|0
1623074700000|2021-06-07 14:05:00|228.11|225.71|227.72|225.32|228.11|225.71|226.83|224.43|0
1623075000000|2021-06-07 14:10:00|227.85|225.45|228.37|225.97|228.62|226.22|227.21|224.81|0
1623075300000|2021-06-07 14:15:00|228.49|226.09|229.52|227.12|229.52|227.12|228.49|226.09|0
1623075600000|2021-06-07 14:20:00|229.65|227.25|228.49|226.09|229.65|227.25|228.1|225.7|0
1623075900000|2021-06-07 14:25:00|228.23|225.83|229|226.6|229|226.6|227.85|225.45|0
1623076200000|2021-06-07 14:30:00|228.88|226.48|229.52|227.12|229.65|227.25|228.75|226.35|0
1623076500000|2021-06-07 14:35:00|229.65|227.25|229.39|226.99|229.65|227.25|228.74|226.34|0
1623076800000|2021-06-07 14:40:00|229.26|226.86|229.39|226.99|229.65|227.25|228.94|226.54|0
1623077100000|2021-06-07 14:45:00|229.52|227.12|230.03|227.63|230.68|228.28|229.26|226.86|0
1623077400000|2021-06-07 14:50:00|229.77|227.37|229.51|227.11|230.29|227.89|229.25|226.85|0
1623077700000|2021-06-07 14:55:00|229.38|226.98|228.61|226.21|229.51|227.11|228.48|226.08|0
1623078000000|2021-06-07 15:00:00|228.48|226.08|228.86|226.46|228.99|226.59|228.22|225.82|0
1623078300000|2021-06-07 15:05:00|228.99|226.59|228.6|226.2|229.25|226.85|228.47|226.07|0
1623078600000|2021-06-07 15:10:00|228.86|226.46|227.96|225.56|228.86|226.46|227.57|225.17|0
1623078900000|2021-06-07 15:15:00|228.09|225.69|227.7|225.3|228.34|225.94|227.57|225.17|0
1623079200000|2021-06-07 15:20:00|227.83|225.43|228.98|226.58|229.37|226.97|227.64|225.24|0
1623079500000|2021-06-07 15:25:00|228.92|226.52|230.12|227.72|230.98|228.58|228.73|226.33|0
1623079800000|2021-06-07 15:30:00|230.25|227.85|230.77|228.37|230.9|228.5|230.12|227.72|0
1623080100000|2021-06-07 15:35:00|231.03|228.63|230.77|228.37|231.03|228.63|230.25|227.85|0
1623080400000|2021-06-07 15:40:00|230.9|228.5|230.64|228.24|231.28|228.88|230.38|227.98|0
1623080700000|2021-06-07 15:45:00|230.76|228.36|230.89|228.49|231.02|228.62|230.25|227.85|0
1623081000000|2021-06-07 15:50:00|230.76|228.36|230.76|228.36|231.02|228.62|230.37|227.97|0
1623081300000|2021-06-07 15:55:00|230.63|228.23|229.85|227.45|230.89|228.49|229.85|227.45|0
1623081600000|2021-06-07 16:00:00|229.72|227.32|229.72|227.32|230.11|227.71|229.21|226.81|0
1623081900000|2021-06-07 16:05:00|229.59|227.19|228.95|226.55|229.59|227.19|228.82|226.42|0
1623082200000|2021-06-07 16:10:00|228.88|226.48|228.43|226.03|228.95|226.55|228.3|225.9|0
1623082500000|2021-06-07 16:15:00|228.3|225.9|229.07|226.67|229.07|226.67|228.3|225.9|0
1623082800000|2021-06-07 16:20:00|228.94|226.54|229.2|226.8|229.2|226.8|228.94|226.54|0
1623083100000|2021-06-07 16:25:00|229.33|226.93|229.71|227.31|229.97|227.57|229.33|226.93|0
1623083400000|2021-06-07 16:30:00|229.58|227.18|229.45|227.05|229.97|227.57|229.33|226.93|0
1623083700000|2021-06-07 16:35:00|229.39|226.99|228.59|226.19|229.71|227.31|228.59|226.19|0
1623084000000|2021-06-07 16:40:00|228.46|226.06|228.33|225.93|228.71|226.31|228.07|225.67|0
1623084300000|2021-06-07 16:45:00|228.2|225.8|228.19|225.79|228.58|226.18|228.19|225.79|0
1623084600000|2021-06-07 16:50:00|228.32|225.92|227.94|225.54|228.32|225.92|227.81|225.41|0
1623084900000|2021-06-07 16:55:00|228.06|225.66|228.32|225.92|228.32|225.92|227.93|225.53|0
1623085200000|2021-06-07 17:00:00|228.19|225.79|228.32|225.92|228.58|226.18|227.8|225.4|0
1623085500000|2021-06-07 17:05:00|228.19|225.79|228.83|226.43|229.09|226.69|228.19|225.79|0
1623085800000|2021-06-07 17:10:00|228.7|226.3|229.22|226.82|229.74|227.34|228.57|226.17|0
1623086100000|2021-06-07 17:15:00|229.09|226.69|228.83|226.43|229.61|227.21|228.57|226.17|0
1623086400000|2021-06-07 17:20:00|228.96|226.56|228.83|226.43|228.96|226.56|228.44|226.04|0
1623086700000|2021-06-07 17:25:00|228.7|226.3|229.21|226.81|229.47|227.07|228.57|226.17|0
1623087000000|2021-06-07 17:30:00|229.34|226.94|228.95|226.55|229.34|226.94|228.57|226.17|0
1623087300000|2021-06-07 17:35:00|228.82|226.42|229.34|226.94|229.6|227.2|228.69|226.29|0
1623087600000|2021-06-07 17:40:00|229.21|226.81|229.72|227.32|229.98|227.58|229.21|226.81|0
1623087900000|2021-06-07 17:45:00|229.85|227.45|229.98|227.58|230.76|228.36|229.72|227.32|0
1623088200000|2021-06-07 17:50:00|229.85|227.45|229.85|227.45|230.24|227.84|229.72|227.32|0
1623088500000|2021-06-07 17:55:00|229.98|227.58|230.63|228.23|230.63|228.23|229.85|227.45|0
1623088800000|2021-06-07 18:00:00|230.76|228.36|230.37|227.97|230.76|228.36|229.98|227.58|0
1623089100000|2021-06-07 18:05:00|230.5|228.1|229.33|226.93|230.5|228.1|229.33|226.93|0
1623089400000|2021-06-07 18:10:00|229.46|227.06|229.33|226.93|229.72|227.32|229.2|226.8|0
1623089700000|2021-06-07 18:15:00|229.46|227.06|229.58|227.18|229.71|227.31|229.07|226.67|0
1623090000000|2021-06-07 18:20:00|229.45|227.05|229.71|227.31|229.71|227.31|229.06|226.66|0
1623090300000|2021-06-07 18:25:00|229.84|227.44|229.32|226.92|229.84|227.44|229.19|226.79|0
1623090600000|2021-06-07 18:30:00|229.39|226.99|229.06|226.66|229.58|227.18|228.93|226.53|0
1623090900000|2021-06-07 18:35:00|229.19|226.79|228.67|226.27|229.19|226.79|228.67|226.27|0
1623091200000|2021-06-07 18:40:00|228.8|226.4|228.67|226.27|228.93|226.53|228.41|226.01|0
1623091500000|2021-06-07 18:45:00|228.54|226.14|228.67|226.27|229.06|226.66|228.41|226.01|0
1623091800000|2021-06-07 18:50:00|228.54|226.14|228.02|225.62|228.67|226.27|227.96|225.56|0
1623092100000|2021-06-07 18:55:00|228.15|225.75|227.63|225.23|228.15|225.75|226.86|224.46|0
1623092400000|2021-06-07 19:00:00|227.5|225.1|226.73|224.33|227.63|225.23|226.73|224.33|0
1623092700000|2021-06-07 19:05:00|226.6|224.2|226.47|224.07|227.12|224.72|226.47|224.07|0
1623093000000|2021-06-07 19:10:00|226.6|224.2|226.47|224.07|226.92|224.52|226.34|223.94|0
1623093300000|2021-06-07 19:15:00|226.6|224.2|226.09|223.69|226.73|224.33|226.09|223.69|0
1623093600000|2021-06-07 19:20:00|226.15|223.75|225.7|223.3|226.21|223.81|225.57|223.17|0
1623093900000|2021-06-07 19:25:00|225.57|223.17|225.7|223.3|225.96|223.56|225.57|223.17|0
1623094200000|2021-06-07 19:30:00|225.57|223.17|226.21|223.81|226.21|223.81|225.44|223.04|0
1623094500000|2021-06-07 19:35:00|226.34|223.94|227.36|224.96|227.36|224.96|226.21|223.81|0
1623094800000|2021-06-07 19:40:00|227.49|225.09|227.23|224.83|227.49|225.09|226.46|224.06|0
1623095100000|2021-06-07 19:45:00|227.49|225.09|227.1|224.7|227.62|225.22|226.97|224.57|0
1623095400000|2021-06-07 19:50:00|226.33|223.93|224.09|221.69|226.59|224.19|223.83|221.43|0
1623095700000|2021-06-07 19:55:00|223.96|221.56|224.21|221.81|224.21|221.81|223.45|221.05|0
1623096000000|2021-06-07 20:00:00|223.83|221.43|224.79|222.39|224.79|222.39|223.7|221.3|0
1623096300000|2021-06-07 20:05:00|224.92|222.52|224.4|222|224.92|222.52|224.28|221.88|0
1623096600000|2021-06-07 20:10:00|224.53|222.13|224.67|222.27|224.85|222.45|224.53|222.13|0
1623096900000|2021-06-07 20:15:00|224.84|222.04|225.08|222.28|225.1|222.3|224.8|222|0
1623097200000|2021-06-07 20:20:00|225.02|222.22|224.03|221.23|225.06|222.26|224.03|221.23|0
1623097500000|2021-06-07 20:25:00|224.21|221.41|224.22|221.42|224.39|221.59|224.01|221.21|0
1623097800000|2021-06-07 20:30:00|224.92|222.12|224.53|221.73|224.92|222.12|224.28|221.48|0
1623098100000|2021-06-07 20:35:00|224.41|221.61|224.79|221.99|224.92|222.12|224.41|221.61|0
1623098400000|2021-06-07 20:40:00|224.91|222.11|224.79|221.99|224.91|222.11|224.53|221.73|0
1623098700000|2021-06-07 20:45:00|224.66|221.86|224.78|221.98|224.79|221.99|224.53|221.73|0
1623099000000|2021-06-07 20:50:00|224.66|221.86|224.53|221.73|224.66|221.86|224.4|221.6|0
1623099300000|2021-06-07 20:55:00|224.65|221.85|224.27|221.47|224.65|221.85|224.02|221.22|0
1623099600000|2021-06-07 21:00:00|224.12|221.32|224.22|221.42|224.31|221.51|224.12|221.32|0
1623099900000|2021-06-07 21:05:00|224.2|221.4|223.73|220.93|224.2|221.4|223.69|220.89|0
1623100200000|2021-06-07 21:10:00|223.77|220.97|223.93|221.13|223.93|221.13|223.71|220.91|0
1623100500000|2021-06-07 21:15:00|223.95|221.15|223.97|221.17|223.99|221.19|223.91|221.11|0
1623100800000|2021-06-07 21:20:00|223.91|221.11|224.15|221.35|224.25|221.45|223.89|221.09|0
1623101100000|2021-06-07 21:25:00|224.11|221.31|224.06|221.26|224.11|221.31|224.02|221.22|0
1623101400000|2021-06-07 21:30:00|224|221.2|224.11|221.31|224.13|221.33|223.95|221.15|0
1623101700000|2021-06-07 21:35:00|224.09|221.29|224.13|221.33|224.13|221.33|224.09|221.29|0
1623102000000|2021-06-07 21:40:00|224.09|221.29|224.11|221.31|224.11|221.31|223.98|221.18|0
1623102300000|2021-06-07 21:45:00|224.1|221.3|224.1|221.3|224.1|221.3|224.1|221.3|0
1623102600000|2021-06-07 21:50:00|224.16|221.36|224.14|221.34|224.2|221.4|224.14|221.34|0
1623102900000|2021-06-07 21:55:00|224.12|221.32|224.09|221.29|224.12|221.32|224.09|221.29|0
1623103200000|2021-06-07 22:00:00|223.99|221.19|224.44|221.64|224.56|221.76|223.8|221|0
1623103500000|2021-06-07 22:05:00|224.31|221.51|224.82|222.02|224.94|222.14|224.31|221.51|0
1623103800000|2021-06-07 22:10:00|224.75|221.95|224.69|221.89|224.82|222.02|224.56|221.76|0
1623104100000|2021-06-07 22:15:00|224.81|222.01|224.81|222.01|224.94|222.14|224.56|221.76|0
1623104400000|2021-06-07 22:20:00|224.68|221.88|224.56|221.76|224.68|221.88|224.56|221.76|0
1623104700000|2021-06-07 22:25:00|224.55|221.75|224.68|221.88|224.68|221.88|224.55|221.75|0
1623105000000|2021-06-07 22:30:00|224.55|221.75|224.68|221.88|224.81|222.01|224.43|221.63|0
1623105300000|2021-06-07 22:35:00|224.81|222.01|224.68|221.88|225.06|222.26|224.55|221.75|0
1623105600000|2021-06-07 22:40:00|224.74|221.94|224.93|222.13|224.93|222.13|224.68|221.88|0
1623105900000|2021-06-07 22:45:00|224.87|222.07|225.19|222.39|225.19|222.39|224.8|222|0
1623106200000|2021-06-07 22:50:00|225.18|222.38|225.06|222.26|225.18|222.38|225.06|222.26|0
1623106500000|2021-06-07 22:55:00|225.12|222.32|225.18|222.38|225.18|222.38|225.05|222.25|0
1623106800000|2021-06-07 23:00:00|225.05|222.25|224.67|221.87|225.05|222.25|224.54|221.74|0
1623107100000|2021-06-07 23:05:00|224.73|221.93|225.05|222.25|225.12|222.32|224.67|221.87|0
1623107400000|2021-06-07 23:10:00|224.92|222.12|224.41|221.61|224.92|222.12|224.41|221.61|0
1623107700000|2021-06-07 23:15:00|224.48|221.68|224.28|221.48|224.79|221.99|224.15|221.35|0
1623108000000|2021-06-07 23:20:00|224.03|221.23|223.26|220.46|224.15|221.35|223.13|220.33|0
1623108300000|2021-06-07 23:25:00|223.39|220.59|223.77|220.97|223.9|221.1|223.26|220.46|0
1623108600000|2021-06-07 23:30:00|223.89|221.09|224.28|221.48|224.28|221.48|223.64|220.84|0
1623108900000|2021-06-07 23:35:00|224.15|221.35|224.27|221.47|224.4|221.6|224.02|221.22|0
1623109200000|2021-06-07 23:40:00|224.15|221.35|224.78|221.98|224.78|221.98|224.14|221.34|0
1623109500000|2021-06-07 23:45:00|224.65|221.85|224.65|221.85|224.91|222.11|224.53|221.73|0
1623109800000|2021-06-07 23:50:00|224.78|221.98|224.91|222.11|225.16|222.36|224.27|221.47|0
1623110100000|2021-06-07 23:55:00|224.78|221.98|224.78|221.98|225.03|222.23|224.78|221.98|0
1623110400000|2021-06-08 00:00:00|224.9|222.1|224.77|221.97|225.16|222.36|224.65|221.85|0
1623110700000|2021-06-08 00:05:00|224.65|221.85|223.63|220.83|224.71|221.91|223.5|220.7|0
1623111000000|2021-06-08 00:10:00|223.5|220.7|222.61|219.81|223.75|220.95|222.1|219.3|0
1623111300000|2021-06-08 00:15:00|222.48|219.68|222.35|219.55|222.73|219.93|221.85|219.05|0
1623111600000|2021-06-08 00:20:00|222.48|219.68|222.98|220.18|222.99|220.19|222.48|219.68|0
1623111900000|2021-06-08 00:25:00|222.86|220.06|222.86|220.06|223.24|220.44|222.86|220.06|0
1623112200000|2021-06-08 00:30:00|222.73|219.93|222.54|219.74|222.86|220.06|222.22|219.42|0
1623112500000|2021-06-08 00:35:00|222.47|219.67|222.6|219.8|222.6|219.8|222.22|219.42|0
1623112800000|2021-06-08 00:40:00|222.47|219.67|222.34|219.54|222.6|219.8|222.22|219.42|0
1623113100000|2021-06-08 00:45:00|222.22|219.42|222.09|219.29|222.47|219.67|222.09|219.29|0
1623113400000|2021-06-08 00:50:00|221.71|218.91|221.96|219.16|222.09|219.29|221.33|218.53|0
1623113700000|2021-06-08 00:55:00|221.9|219.1|221.58|218.78|222.21|219.41|221.45|218.65|0
1623114000000|2021-06-08 01:00:00|221.7|218.9|221.58|218.78|221.7|218.9|221.07|218.27|0
1623114300000|2021-06-08 01:05:00|221.45|218.65|220.94|218.14|221.45|218.65|220.82|218.02|0
1623114600000|2021-06-08 01:10:00|221.07|218.27|220.56|217.76|221.07|218.27|220.31|217.51|0
1623114900000|2021-06-08 01:15:00|220.44|217.64|220.94|218.14|220.94|218.14|220.31|217.51|0
1623115200000|2021-06-08 01:20:00|221.07|218.27|221.19|218.39|221.44|218.64|221.06|218.26|0
1623115500000|2021-06-08 01:25:00|221.13|218.33|221.44|218.64|221.82|219.02|221.06|218.26|0
1623115800000|2021-06-08 01:30:00|221.57|218.77|222.45|219.65|222.58|219.78|221.44|218.64|0
1623116100000|2021-06-08 01:35:00|222.52|219.72|222.2|219.4|222.52|219.72|221.94|219.14|0
1623116400000|2021-06-08 01:40:00|222.07|219.27|221.44|218.64|222.2|219.4|221.31|218.51|0
1623116700000|2021-06-08 01:45:00|221.37|218.57|221.43|218.63|221.69|218.89|221.18|218.38|0
1623117000000|2021-06-08 01:50:00|221.31|218.51|221.68|218.88|221.69|218.89|221.18|218.38|0
1623117300000|2021-06-08 01:55:00|221.81|219.01|221.75|218.95|221.94|219.14|221.56|218.76|0
1623117600000|2021-06-08 02:00:00|221.68|218.88|222.44|219.64|222.44|219.64|221.43|218.63|0
1623117900000|2021-06-08 02:05:00|222.38|219.58|221.68|218.88|222.44|219.64|221.55|218.75|0
1623118200000|2021-06-08 02:10:00|221.55|218.75|222.18|219.38|222.18|219.38|221.3|218.5|0
1623118500000|2021-06-08 02:15:00|222.06|219.26|222.31|219.51|222.56|219.76|221.93|219.13|0
1623118800000|2021-06-08 02:20:00|222.37|219.57|222.88|220.08|223.07|220.27|222.31|219.51|0
1623119100000|2021-06-08 02:25:00|222.94|220.14|223.32|220.52|223.45|220.65|222.81|220.01|0
1623119400000|2021-06-08 02:30:00|223.45|220.65|223.19|220.39|223.45|220.65|223.07|220.27|0
1623119700000|2021-06-08 02:35:00|223.26|220.46|223.7|220.9|223.7|220.9|223.06|220.26|0
1623120000000|2021-06-08 02:40:00|223.57|220.77|223.57|220.77|223.57|220.77|223.19|220.39|0
1623120300000|2021-06-08 02:45:00|223.7|220.9|223.31|220.51|223.82|221.02|223.31|220.51|0
1623120600000|2021-06-08 02:50:00|223.44|220.64|223.95|221.15|224.01|221.21|223.19|220.39|0
1623120900000|2021-06-08 02:55:00|224.01|221.21|224.58|221.78|224.84|222.04|223.95|221.15|0
1623121200000|2021-06-08 03:00:00|224.71|221.91|224.2|221.4|224.84|222.04|224.2|221.4|0
1623121500000|2021-06-08 03:05:00|224.33|221.53|223.82|221.02|224.33|221.53|223.82|221.02|0
1623121800000|2021-06-08 03:10:00|223.94|221.14|223.56|220.76|224.07|221.27|223.56|220.76|0
1623122100000|2021-06-08 03:15:00|223.69|220.89|224.07|221.27|224.07|221.27|223.56|220.76|0
1623122400000|2021-06-08 03:20:00|223.94|221.14|223.68|220.88|224.07|221.27|223.56|220.76|0
1623122700000|2021-06-08 03:25:00|223.81|221.01|223.3|220.5|223.81|221.01|223.17|220.37|0
1623123000000|2021-06-08 03:30:00|223.43|220.63|223.55|220.75|223.68|220.88|223.3|220.5|0
1623123300000|2021-06-08 03:35:00|223.68|220.88|223.3|220.5|223.68|220.88|223.3|220.5|0
1623123600000|2021-06-08 03:40:00|223.42|220.62|223.93|221.13|223.93|221.13|223.29|220.49|0
1623123900000|2021-06-08 03:45:00|224.06|221.26|224.57|221.77|224.82|222.02|224.06|221.26|0
1623124200000|2021-06-08 03:50:00|224.44|221.64|223.93|221.13|224.57|221.77|223.8|221|0
1623124500000|2021-06-08 03:55:00|223.8|221|223.92|221.12|224.18|221.38|223.8|221|0
1623124800000|2021-06-08 04:00:00|224.05|221.25|224.05|221.25|224.18|221.38|223.92|221.12|0
1623125100000|2021-06-08 04:05:00|223.99|221.19|224.18|221.38|224.18|221.38|223.8|221|0
1623125400000|2021-06-08 04:10:00|224.3|221.5|224.17|221.37|224.3|221.5|224.05|221.25|0
1623125700000|2021-06-08 04:15:00|224.05|221.25|223.66|220.86|224.05|221.25|223.66|220.86|0
1623126000000|2021-06-08 04:20:00|223.79|220.99|223.79|220.99|223.79|220.99|223.66|220.86|0
1623126300000|2021-06-08 04:25:00|223.66|220.86|223.66|220.86|223.79|220.99|223.53|220.73|0
1623126600000|2021-06-08 04:30:00|223.53|220.73|223.4|220.6|223.66|220.86|223.28|220.48|0
1623126900000|2021-06-08 04:35:00|223.53|220.73|223.78|220.98|223.78|220.98|223.53|220.73|0
1623127200000|2021-06-08 04:40:00|223.72|220.92|223.59|220.79|223.78|220.98|223.53|220.73|0
1623127500000|2021-06-08 04:45:00|223.65|220.85|223.52|220.72|223.78|220.98|223.52|220.72|0
1623127800000|2021-06-08 04:50:00|223.27|220.47|223.52|220.72|223.65|220.85|223.27|220.47|0
1623128100000|2021-06-08 04:55:00|223.65|220.85|223.39|220.59|223.65|220.85|223.27|220.47|0
1623128400000|2021-06-08 05:00:00|223.52|220.72|223.77|220.97|223.77|220.97|223.27|220.47|0
1623128700000|2021-06-08 05:05:00|223.9|221.1|223.52|220.72|223.9|221.1|223.52|220.72|0
1623129000000|2021-06-08 05:10:00|223.46|220.66|223.52|220.72|223.64|220.84|223.46|220.66|0
1623129300000|2021-06-08 05:15:00|223.39|220.59|223.64|220.84|223.64|220.84|223.39|220.59|0
1623129600000|2021-06-08 05:20:00|223.58|220.78|224.28|221.48|224.4|221.6|223.58|220.78|0
1623129900000|2021-06-08 05:25:00|224.4|221.6|224.27|221.47|224.53|221.73|224.02|221.22|0
1623130200000|2021-06-08 05:30:00|224.4|221.6|224.4|221.6|224.66|221.86|224.4|221.6|0
1623130500000|2021-06-08 05:35:00|224.27|221.47|224.02|221.22|224.4|221.6|223.89|221.09|0
1623130800000|2021-06-08 05:40:00|223.89|221.09|224.14|221.34|224.27|221.47|223.89|221.09|0
1623131100000|2021-06-08 05:45:00|224.27|221.47|224.65|221.85|224.65|221.85|224.27|221.47|0
1623131400000|2021-06-08 05:50:00|224.52|221.72|224.65|221.85|224.65|221.85|224.39|221.59|0
1623131700000|2021-06-08 05:55:00|224.52|221.72|224.65|221.85|224.71|221.91|224.39|221.59|0
1623132000000|2021-06-08 06:00:00|224.52|221.72|223.24|220.44|224.65|221.85|223.24|220.44|0
1623132300000|2021-06-08 06:05:00|223.12|220.32|223.24|220.44|223.37|220.57|222.86|220.06|0
1623132600000|2021-06-08 06:10:00|223.11|220.31|223.24|220.44|223.49|220.69|222.99|220.19|0
1623132900000|2021-06-08 06:15:00|223.37|220.57|224.26|221.46|224.26|221.46|223.37|220.57|0
1623133200000|2021-06-08 06:20:00|224.38|221.58|224.38|221.58|224.51|221.71|224.13|221.33|0
1623133500000|2021-06-08 06:25:00|224.51|221.71|224.38|221.58|224.64|221.84|224.25|221.45|0
1623133800000|2021-06-08 06:30:00|224.25|221.45|224.12|221.32|224.64|221.84|223.87|221.07|0
1623134100000|2021-06-08 06:35:00|224.25|221.45|223.99|221.19|224.25|221.45|223.99|221.19|0
1623134400000|2021-06-08 06:40:00|224.12|221.32|224.25|221.45|224.25|221.45|223.99|221.19|0
1623134700000|2021-06-08 06:45:00|224.31|221.51|224.76|221.96|224.89|222.09|224.25|221.45|0
1623135000000|2021-06-08 06:50:00|224.88|222.08|224.75|221.95|224.88|222.08|224.75|221.95|0
1623135300000|2021-06-08 06:55:00|224.88|222.08|224.37|221.57|224.88|222.08|224.37|221.57|0
1623135600000|2021-06-08 07:00:00|224.11|221.31|225.52|222.72|225.52|222.72|223.73|220.93|0
1623135900000|2021-06-08 07:05:00|225.19|222.79|225.19|222.79|225.32|222.92|224.04|221.64|0
1623136200000|2021-06-08 07:10:00|225.06|222.66|225.44|223.04|225.96|223.56|224.93|222.53|0
1623136500000|2021-06-08 07:15:00|225.7|223.3|225.31|222.91|226.21|223.81|225.06|222.66|0
1623136800000|2021-06-08 07:20:00|225.38|222.98|225.18|222.78|225.44|223.04|224.54|222.14|0
1623137100000|2021-06-08 07:25:00|225.31|222.91|224.8|222.4|225.7|223.3|224.67|222.27|0
1623137400000|2021-06-08 07:30:00|224.86|222.46|225.05|222.65|225.18|222.78|224.67|222.27|0
1623137700000|2021-06-08 07:35:00|224.99|222.59|225.89|223.49|226.08|223.68|224.99|222.59|0
1623138000000|2021-06-08 07:40:00|225.95|223.55|225.69|223.29|226.07|223.67|225.43|223.03|0
1623138300000|2021-06-08 07:45:00|225.82|223.42|225.56|223.16|225.95|223.55|225.3|222.9|0
1623138600000|2021-06-08 07:50:00|225.43|223.03|225.81|223.41|225.94|223.54|225.24|222.84|0
1623138900000|2021-06-08 07:55:00|225.75|223.35|225.43|223.03|225.81|223.41|225.43|223.03|0
1623139200000|2021-06-08 08:00:00|225.55|223.15|225.24|222.84|225.68|223.28|224.79|222.39|0
1623139500000|2021-06-08 08:05:00|225.3|222.9|225.81|223.41|225.94|223.54|225.17|222.77|0
1623139800000|2021-06-08 08:10:00|225.68|223.28|226.19|223.79|226.19|223.79|225.68|223.28|0
1623140100000|2021-06-08 08:15:00|226.06|223.66|225.42|223.02|226.06|223.66|225.29|222.89|0
1623140400000|2021-06-08 08:20:00|225.29|222.89|225.74|223.34|225.93|223.53|225.23|222.83|0
1623140700000|2021-06-08 08:25:00|225.67|223.27|225.67|223.27|226.19|223.79|225.48|223.08|0
1623141000000|2021-06-08 08:30:00|225.54|223.14|224.77|222.37|225.67|223.27|224.77|222.37|0
1623141300000|2021-06-08 08:35:00|224.84|222.44|224.9|222.5|225.29|222.89|224.77|222.37|0
1623141600000|2021-06-08 08:40:00|224.77|222.37|224.9|222.5|225.15|222.75|224.39|221.99|0
1623141900000|2021-06-08 08:45:00|224.84|222.44|224.64|222.24|224.9|222.5|224.39|221.99|0
1623142200000|2021-06-08 08:50:00|224.51|222.11|223.87|221.47|224.64|222.24|223.87|221.47|0
1623142500000|2021-06-08 08:55:00|223.94|221.54|223.87|221.47|224.13|221.73|223.74|221.34|0
1623142800000|2021-06-08 09:00:00|223.74|221.34|223.23|220.83|224.83|222.43|223.23|220.83|0
1623143100000|2021-06-08 09:05:00|223.17|220.77|222.34|219.94|223.17|220.77|222.34|219.94|0
1623143400000|2021-06-08 09:10:00|222.21|219.81|222.59|220.19|222.66|220.26|222.21|219.81|0
1623143700000|2021-06-08 09:15:00|222.34|219.94|222.46|220.06|222.46|220.06|221.96|219.56|0
1623144000000|2021-06-08 09:20:00|222.34|219.94|221.7|219.3|222.59|220.19|221.7|219.3|0
1623144300000|2021-06-08 09:25:00|221.58|219.18|222.08|219.68|222.46|220.06|221.51|219.11|0
1623144600000|2021-06-08 09:30:00|222.21|219.81|222.21|219.81|222.46|220.06|221.95|219.55|0
1623144900000|2021-06-08 09:35:00|222.33|219.93|222.46|220.06|222.71|220.31|222.08|219.68|0
1623145200000|2021-06-08 09:40:00|222.52|220.12|223.09|220.69|223.22|220.82|222.46|220.06|0
1623145500000|2021-06-08 09:45:00|222.96|220.56|222.71|220.31|223.09|220.69|221.95|219.55|0
1623145800000|2021-06-08 09:50:00|222.83|220.43|222.33|219.93|222.83|220.43|222.2|219.8|0
1623146100000|2021-06-08 09:55:00|222.2|219.8|222.45|220.05|222.58|220.18|222.07|219.67|0
1623146400000|2021-06-08 10:00:00|222.58|220.18|223.47|221.07|223.72|221.32|222.45|220.05|0
1623146700000|2021-06-08 10:05:00|223.59|221.19|223.79|221.39|224.1|221.7|222.83|220.43|0
1623147000000|2021-06-08 10:10:00|223.72|221.32|224.23|221.83|224.35|221.95|223.46|221.06|0
1623147300000|2021-06-08 10:15:00|224.35|221.95|229.5|227.1|229.5|227.1|224.35|221.95|0
1623147600000|2021-06-08 10:20:00|229.76|227.36|229.24|226.84|230.01|227.61|228.33|225.93|0
1623147900000|2021-06-08 10:25:00|229.36|226.96|229.88|227.48|231.44|229.04|228.85|226.45|0
1623148200000|2021-06-08 10:30:00|230.4|228|229.5|227.1|231.96|229.56|229.37|226.97|0
1623148500000|2021-06-08 10:35:00|229.62|227.22|224.6|222.2|229.62|227.22|224.09|221.69|0
1623148800000|2021-06-08 10:40:00|224.73|222.33|225.75|223.35|225.75|223.35|224.41|222.01|0
1623149100000|2021-06-08 10:45:00|225.37|222.97|224.47|222.07|225.5|223.1|224.47|222.07|0
1623149400000|2021-06-08 10:50:00|224.34|221.94|224.47|222.07|224.6|222.2|224.22|221.82|0
1623149700000|2021-06-08 10:55:00|224.34|221.94|223.9|221.5|224.47|222.07|223.45|221.05|0
1623150000000|2021-06-08 11:00:00|223.83|221.43|223.7|221.3|224.47|222.07|223.45|221.05|0
1623150300000|2021-06-08 11:05:00|223.57|221.17|222.56|220.16|223.7|221.3|222.43|220.03|0
1623150600000|2021-06-08 11:10:00|222.68|220.28|222.05|219.65|223.13|220.73|221.79|219.39|0
1623150900000|2021-06-08 11:15:00|221.92|219.52|222.43|220.03|222.55|220.15|221.79|219.39|0
1623151200000|2021-06-08 11:20:00|222.3|219.9|222.42|220.02|222.55|220.15|222.05|219.65|0
1623151500000|2021-06-08 11:25:00|222.49|220.09|222.68|220.28|222.8|220.4|222.04|219.64|0
1623151800000|2021-06-08 11:30:00|222.55|220.15|222.93|220.53|222.93|220.53|222.42|220.02|0
1623152100000|2021-06-08 11:35:00|222.8|220.4|222.04|219.64|222.8|220.4|222.04|219.64|0
1623152400000|2021-06-08 11:40:00|221.98|219.58|221.4|219|222.04|219.64|221.15|218.75|0
1623152700000|2021-06-08 11:45:00|221.34|218.94|221.66|219.26|221.78|219.38|221.15|218.75|0
1623153000000|2021-06-08 11:50:00|221.65|219.25|221.78|219.38|221.78|219.38|221.27|218.87|0
1623153300000|2021-06-08 11:55:00|221.85|219.45|221.27|218.87|221.91|219.51|221.15|218.75|0
1623153600000|2021-06-08 12:00:00|221.15|218.75|221.4|219|221.72|219.32|220.89|218.49|0
1623153900000|2021-06-08 12:05:00|221.34|218.94|221.39|218.99|221.52|219.12|220.89|218.49|0
1623154200000|2021-06-08 12:10:00|221.27|218.87|221.14|218.74|221.39|218.99|220.89|218.49|0
1623154500000|2021-06-08 12:15:00|221.27|218.87|219.88|217.48|221.27|218.87|219.88|217.48|0
1623154800000|2021-06-08 12:20:00|219.75|217.35|219.56|217.16|220.26|217.86|219.5|217.1|0
1623155100000|2021-06-08 12:25:00|219.5|217.1|219.66|217.26|221.72|219.32|219.25|216.85|0
1623155400000|2021-06-08 12:30:00|219.79|217.39|220.29|217.89|220.54|218.14|219.41|217.01|0
1623155700000|2021-06-08 12:35:00|220.41|218.01|220.29|217.89|220.41|218.01|219.91|217.51|0
1623156000000|2021-06-08 12:40:00|220.23|217.83|219.91|217.51|220.79|218.39|219.78|217.38|0
1623156300000|2021-06-08 12:45:00|220.03|217.63|221.04|218.64|221.04|218.64|219.65|217.25|0
1623156600000|2021-06-08 12:50:00|220.43|218.03|220.05|217.65|220.56|218.16|219.92|217.52|0
1623156900000|2021-06-08 12:55:00|219.92|217.52|220.05|217.65|220.3|217.9|219.67|217.27|0
1623157200000|2021-06-08 13:00:00|219.92|217.52|219.79|217.39|220.05|217.65|219.67|217.27|0
1623157500000|2021-06-08 13:05:00|219.73|217.33|219.67|217.27|219.92|217.52|219.41|217.01|0
1623157800000|2021-06-08 13:10:00|219.79|217.39|219.54|217.14|219.79|217.39|219.03|216.63|0
1623158100000|2021-06-08 13:15:00|219.41|217.01|219.41|217.01|219.54|217.14|219.28|216.88|0
1623158400000|2021-06-08 13:20:00|219.28|216.88|218.9|216.5|219.91|217.51|218.9|216.5|0
1623158700000|2021-06-08 13:25:00|219.03|216.63|219.41|217.01|219.41|217.01|218.78|216.38|0
1623159000000|2021-06-08 13:30:00|219.66|217.26|221.43|219.03|221.81|219.41|219.41|217.01|0
1623159300000|2021-06-08 13:35:00|221.3|218.9|221.68|219.28|222.44|220.04|221.3|218.9|0
1623159600000|2021-06-08 13:40:00|221.81|219.41|221.68|219.28|222.06|219.66|220.92|218.52|0
1623159900000|2021-06-08 13:45:00|221.55|219.15|223.2|220.8|223.2|220.8|220.79|218.39|0
1623160200000|2021-06-08 13:50:00|223.07|220.67|226.02|223.62|226.66|224.26|222.95|220.55|0
1623160500000|2021-06-08 13:55:00|226.15|223.75|226.79|224.39|227.17|224.77|225.63|223.23|0
1623160800000|2021-06-08 14:00:00|226.66|224.26|225.63|223.23|227.82|225.42|225.11|222.71|0
1623161100000|2021-06-08 14:05:00|225.88|223.48|224.98|222.58|226.14|223.74|224.86|222.46|0
1623161400000|2021-06-08 14:10:00|225.11|222.71|224.85|222.45|225.11|222.71|224.21|221.81|0
1623161700000|2021-06-08 14:15:00|224.73|222.33|225.49|223.09|225.95|223.55|224.73|222.33|0
1623162000000|2021-06-08 14:20:00|225.37|222.97|226.26|223.86|226.39|223.99|224.85|222.45|0
1623162300000|2021-06-08 14:25:00|226.01|223.61|226|223.6|226.65|224.25|225.49|223.09|0
1623162600000|2021-06-08 14:30:00|226.13|223.73|226.71|224.31|227.42|225.02|225.75|223.35|0
1623162900000|2021-06-08 14:35:00|226.77|224.37|227.16|224.76|227.29|224.89|226.45|224.05|0
1623163200000|2021-06-08 14:40:00|227.03|224.63|225.1|222.7|227.03|224.63|224.72|222.32|0
1623163500000|2021-06-08 14:45:00|224.97|222.57|225.1|222.7|225.35|222.95|224.46|222.06|0
1623163800000|2021-06-08 14:50:00|225.23|222.83|225.87|223.47|225.87|223.47|224.2|221.8|0
1623164100000|2021-06-08 14:55:00|225.74|223.34|225.99|223.59|226.64|224.24|225.61|223.21|0
1623164400000|2021-06-08 15:00:00|225.86|223.46|226.63|224.23|226.63|224.23|224.45|222.05|0
1623164700000|2021-06-08 15:05:00|226.25|223.85|224.58|222.18|226.63|224.23|224.58|222.18|0
1623165000000|2021-06-08 15:10:00|224.71|222.31|228.18|225.78|228.18|225.78|224.71|222.31|0
1623165300000|2021-06-08 15:15:00|228.31|225.91|231.21|228.81|231.21|228.81|226.49|224.09|0
1623165600000|2021-06-08 15:20:00|231.34|228.94|233.43|231.03|234.48|232.08|231.21|228.81|0
1623165900000|2021-06-08 15:25:00|233.29|230.89|231.85|229.45|234.34|231.94|231.33|228.93|0
1623166200000|2021-06-08 15:30:00|230.34|227.94|229.04|226.64|230.6|228.2|228.65|226.25|0
1623166500000|2021-06-08 15:35:00|229.17|226.77|229.99|227.59|231.42|229.02|228.91|226.51|0
1623166800000|2021-06-08 15:40:00|230.12|227.72|226.76|224.36|231.16|228.76|226.76|224.36|0
1623167100000|2021-06-08 15:45:00|226.63|224.23|226.5|224.1|226.88|224.48|225.98|223.58|0
1623167400000|2021-06-08 15:50:00|226.37|223.97|226.37|223.97|227.27|224.87|225.85|223.45|0
1623167700000|2021-06-08 15:55:00|226.5|224.1|225.98|223.58|226.62|224.22|225.47|223.07|0
1623168000000|2021-06-08 16:00:00|226.11|223.71|225.34|222.94|226.37|223.97|225.21|222.81|0
1623168300000|2021-06-08 16:05:00|225.28|222.88|224.44|222.04|225.34|222.94|224.19|221.79|0
1623168600000|2021-06-08 16:10:00|224.57|222.17|223.93|221.53|225.08|222.68|223.93|221.53|0
1623168900000|2021-06-08 16:15:00|224.06|221.66|223.93|221.53|224.44|222.04|223.67|221.27|0
1623169200000|2021-06-08 16:20:00|223.8|221.4|224.44|222.04|224.95|222.55|223.8|221.4|0
1623169500000|2021-06-08 16:25:00|224.5|222.1|223.8|221.4|225.07|222.67|223.8|221.4|0
1623169800000|2021-06-08 16:30:00|223.67|221.27|223.03|220.63|223.8|221.4|222.84|220.44|0
1623170100000|2021-06-08 16:35:00|223.16|220.76|223.79|221.39|223.79|221.39|223.03|220.63|0
1623170400000|2021-06-08 16:40:00|223.66|221.26|223.41|221.01|223.92|221.52|223.28|220.88|0
1623170700000|2021-06-08 16:45:00|223.54|221.14|223.28|220.88|224.3|221.9|223.28|220.88|0
1623171000000|2021-06-08 16:50:00|223.15|220.75|223.53|221.13|223.53|221.13|223.02|220.62|0
1623171300000|2021-06-08 16:55:00|223.66|221.26|222.27|219.87|226.31|223.91|222.14|219.74|0
1623171600000|2021-06-08 17:00:00|222.4|220|222.14|219.74|222.65|220.25|222.14|219.74|0
1623171900000|2021-06-08 17:05:00|222.27|219.87|222.14|219.74|222.52|220.12|222.14|219.74|0
1623172200000|2021-06-08 17:10:00|222.21|219.81|223.1|220.7|223.1|220.7|222.01|219.61|0
1623172500000|2021-06-08 17:15:00|223.03|220.63|223.41|221.01|223.41|221.01|222.78|220.38|0
1623172800000|2021-06-08 17:20:00|223.28|220.88|223.54|221.14|223.54|221.14|222.77|220.37|0
1623173100000|2021-06-08 17:25:00|223.41|221.01|224.05|221.65|224.05|221.65|223.15|220.75|0
1623173400000|2021-06-08 17:30:00|224.18|221.78|223.35|220.95|224.18|221.78|223.15|220.75|0
1623173700000|2021-06-08 17:35:00|223.41|221.01|223.02|220.62|223.53|221.13|222.77|220.37|0
1623174000000|2021-06-08 17:40:00|223.15|220.75|222.13|219.73|223.28|220.88|221.87|219.47|0
1623174300000|2021-06-08 17:45:00|222.26|219.86|222.83|220.43|223.02|220.62|222.13|219.73|0
1623174600000|2021-06-08 17:50:00|222.89|220.49|223.53|221.13|224.04|221.64|222.64|220.24|0
1623174900000|2021-06-08 17:55:00|223.66|221.26|224.04|221.64|224.17|221.77|223.65|221.25|0
1623175200000|2021-06-08 18:00:00|223.91|221.51|223.52|221.12|224.29|221.89|223.4|221|0
1623175500000|2021-06-08 18:05:00|223.4|221|223.01|220.61|223.4|221|222.88|220.48|0
1623175800000|2021-06-08 18:10:00|223.14|220.74|223.39|220.99|223.65|221.25|222.76|220.36|0
1623176100000|2021-06-08 18:15:00|223.52|221.12|223.46|221.06|223.77|221.37|222.88|220.48|0
1623176400000|2021-06-08 18:20:00|223.39|220.99|222.75|220.35|223.77|221.37|222.56|220.16|0
1623176700000|2021-06-08 18:25:00|222.62|220.22|222.18|219.78|222.88|220.48|222.11|219.71|0
1623177000000|2021-06-08 18:30:00|222.11|219.71|222.36|219.96|222.75|220.35|221.98|219.58|0
1623177300000|2021-06-08 18:35:00|222.49|220.09|222.62|220.22|222.87|220.47|222.36|219.96|0
1623177600000|2021-06-08 18:40:00|222.75|220.35|222.87|220.47|223|220.6|222.36|219.96|0
1623177900000|2021-06-08 18:45:00|223|220.6|222.23|219.83|223.25|220.85|222.17|219.77|0
1623178200000|2021-06-08 18:50:00|222.3|219.9|222.23|219.83|222.74|220.34|222.23|219.83|0
1623178500000|2021-06-08 18:55:00|222.1|219.7|221.34|218.94|222.23|219.83|221.09|218.69|0
1623178800000|2021-06-08 19:00:00|221.21|218.81|220.7|218.3|221.34|218.94|220.7|218.3|0
1623179100000|2021-06-08 19:05:00|220.83|218.43|220.83|218.43|221.46|219.06|220.83|218.43|0
1623179400000|2021-06-08 19:10:00|220.95|218.55|220.83|218.43|221.21|218.81|220.7|218.3|0
1623179700000|2021-06-08 19:15:00|220.95|218.55|220.82|218.42|221.08|218.68|220.7|218.3|0
1623180000000|2021-06-08 19:20:00|220.7|218.3|221.46|219.06|221.71|219.31|220.44|218.04|0
1623180300000|2021-06-08 19:25:00|221.58|219.18|221.58|219.18|222.22|219.82|221.2|218.8|0
1623180600000|2021-06-08 19:30:00|221.84|219.44|221.83|219.43|221.96|219.56|221.2|218.8|0
1623180900000|2021-06-08 19:35:00|221.96|219.56|222.09|219.69|222.22|219.82|221.33|218.93|0
1623181200000|2021-06-08 19:40:00|222.21|219.81|222.21|219.81|222.72|220.32|221.7|219.3|0
1623181500000|2021-06-08 19:45:00|222.34|219.94|222.98|220.58|223.1|220.7|222.21|219.81|0
1623181800000|2021-06-08 19:50:00|221.45|219.05|222.34|219.94|222.85|220.45|221.45|219.05|0
1623182100000|2021-06-08 19:55:00|222.21|219.81|223.35|220.95|223.61|221.21|222.21|219.81|0
1623182400000|2021-06-08 20:00:00|223.61|221.21|223.74|221.34|223.87|221.47|223.48|221.08|0
1623182700000|2021-06-08 20:05:00|223.86|221.46|223.61|221.21|223.86|221.46|223.61|221.21|0
1623183000000|2021-06-08 20:10:00|223.73|221.33|225.01|222.61|225.08|222.68|223.73|221.33|0
1623183300000|2021-06-08 20:15:00|225.08|222.28|224.8|222|225.08|222.28|224.73|221.93|0
1623183600000|2021-06-08 20:20:00|224.82|222.02|224.65|221.85|224.84|222.04|224.65|221.85|0
1623183900000|2021-06-08 20:25:00|224.67|221.87|224.72|221.92|224.87|222.07|224.67|221.87|0
1623184200000|2021-06-08 20:30:00|225.08|222.28|225.46|222.66|225.59|222.79|225.08|222.28|0
1623184500000|2021-06-08 20:35:00|225.34|222.54|225.46|222.66|225.72|222.92|225.21|222.41|0
1623184800000|2021-06-08 20:40:00|225.33|222.53|225.84|223.04|226.23|223.43|225.33|222.53|0
1623185100000|2021-06-08 20:45:00|225.97|223.17|225.97|223.17|226.1|223.3|225.84|223.04|0
1623185400000|2021-06-08 20:50:00|226.1|223.3|226.1|223.3|226.23|223.43|225.97|223.17|0
1623185700000|2021-06-08 20:55:00|225.97|223.17|225.2|222.4|226.1|223.3|225.07|222.27|0
1623186000000|2021-06-08 21:00:00|225.44|222.64|225.37|222.57|225.44|222.64|225.33|222.53|0
1623186300000|2021-06-08 21:05:00|225.39|222.59|225.37|222.57|225.43|222.63|225.35|222.55|0
1623186600000|2021-06-08 21:10:00|225.38|222.58|225.46|222.66|225.46|222.66|225.38|222.58|0
1623186900000|2021-06-08 21:15:00|225.44|222.64|225.44|222.64|225.44|222.64|225.44|222.64|0
1623187200000|2021-06-08 21:20:00|225.4|222.6|225.43|222.63|225.43|222.63|225.4|222.6|0
1623187500000|2021-06-08 21:25:00|225.42|222.62|225.42|222.62|225.42|222.62|225.4|222.6|0
1623187800000|2021-06-08 21:30:00|225.45|222.65|225.42|222.62|225.45|222.65|225.4|222.6|0
1623188100000|2021-06-08 21:35:00|225.47|222.67|225.47|222.67|225.47|222.67|225.39|222.59|0
1623188400000|2021-06-08 21:40:00|225.51|222.71|225.5|222.7|225.51|222.71|225.48|222.68|0
1623188700000|2021-06-08 21:45:00|225.26|222.46|225.26|222.46|225.26|222.46|225.26|222.46|0
1623189000000|2021-06-08 21:50:00|225.33|222.53|225.42|222.62|225.47|222.67|225.33|222.53|0
1623189300000|2021-06-08 21:55:00|225.33|222.53|225.31|222.51|225.42|222.62|225.31|222.51|0
1623189600000|2021-06-08 22:00:00|225.3|222.5|226.13|223.33|226.13|223.33|225.05|222.25|0
1623189900000|2021-06-08 22:05:00|226|223.2|226.39|223.59|226.52|223.72|225.88|223.08|0
1623190200000|2021-06-08 22:10:00|226.26|223.46|225.62|222.82|226.39|223.59|225.62|222.82|0
1623190500000|2021-06-08 22:15:00|225.49|222.69|225.61|222.81|225.62|222.82|225.23|222.43|0
1623190800000|2021-06-08 22:20:00|225.49|222.69|224.97|222.17|225.49|222.69|224.97|222.17|0
1623191100000|2021-06-08 22:25:00|225.1|222.3|224.84|222.04|225.1|222.3|224.72|221.92|0
1623191400000|2021-06-08 22:30:00|224.72|221.92|224.84|222.04|224.97|222.17|224.59|221.79|0
1623191700000|2021-06-08 22:35:00|224.97|222.17|224.97|222.17|224.97|222.17|224.71|221.91|0
1623192000000|2021-06-08 22:40:00|224.84|222.04|225.22|222.42|225.22|222.42|224.84|222.04|0
1623192300000|2021-06-08 22:45:00|225.09|222.29|224.84|222.04|225.09|222.29|224.71|221.91|0
1623192600000|2021-06-08 22:50:00|224.71|221.91|224.58|221.78|224.84|222.04|224.45|221.65|0
1623192900000|2021-06-08 22:55:00|224.45|221.65|224.45|221.65|224.58|221.78|224.45|221.65|0
1623193200000|2021-06-08 23:00:00|224.32|221.52|224.45|221.65|224.58|221.78|224.32|221.52|0
1623193500000|2021-06-08 23:05:00|224.58|221.78|224.45|221.65|224.58|221.78|224.32|221.52|0
1623193800000|2021-06-08 23:10:00|224.57|221.77|224.44|221.64|224.57|221.77|224.32|221.52|0
1623194100000|2021-06-08 23:15:00|224.7|221.9|224.06|221.26|224.7|221.9|223.93|221.13|0
1623194400000|2021-06-08 23:20:00|224.13|221.33|224.31|221.51|224.44|221.64|224.06|221.26|0
1623194700000|2021-06-08 23:25:00|224.44|221.64|225.08|222.28|225.21|222.41|224.19|221.39|0
1623195000000|2021-06-08 23:30:00|224.95|222.15|224.31|221.51|225.08|222.28|224.31|221.51|0
1623195300000|2021-06-08 23:35:00|224.57|221.77|224.18|221.38|224.57|221.77|223.93|221.13|0
1623195600000|2021-06-08 23:40:00|224.12|221.32|224.82|222.02|225.01|222.21|223.93|221.13|0
1623195900000|2021-06-08 23:45:00|224.69|221.89|224.18|221.38|224.82|222.02|224.05|221.25|0
1623196200000|2021-06-08 23:50:00|224.3|221.5|224.43|221.63|224.81|222.01|224.3|221.5|0
1623196500000|2021-06-08 23:55:00|224.37|221.57|224.81|222.01|224.81|222.01|224.3|221.5|0
1623196800000|2021-06-09 00:00:00|225.19|222.39|225.39|222.59|225.71|222.91|224.17|221.37|0
1623197100000|2021-06-09 00:05:00|225.58|222.78|225.32|222.52|225.7|222.9|225|222.2|0
1623197400000|2021-06-09 00:10:00|225.19|222.39|224.55|221.75|225.45|222.65|224.42|221.62|0
1623197700000|2021-06-09 00:15:00|224.42|221.62|224.8|222|225.57|222.77|224.42|221.62|0
1623198000000|2021-06-09 00:20:00|224.68|221.88|223.53|220.73|224.8|222|223.4|220.6|0
1623198300000|2021-06-09 00:25:00|223.66|220.86|223.4|220.6|223.91|221.11|223.27|220.47|0
1623198600000|2021-06-09 00:30:00|223.53|220.73|223.27|220.47|223.65|220.85|223.02|220.22|0
1623198900000|2021-06-09 00:35:00|223.4|220.6|224.16|221.36|224.29|221.49|223.4|220.6|0
1623199200000|2021-06-09 00:40:00|224.03|221.23|224.28|221.48|224.67|221.87|224.03|221.23|0
1623199500000|2021-06-09 00:45:00|224.41|221.61|224.28|221.48|224.54|221.74|224.03|221.23|0
1623199800000|2021-06-09 00:50:00|224.16|221.36|224.03|221.23|224.16|221.36|223.65|220.85|0
1623200100000|2021-06-09 00:55:00|224.09|221.29|223.77|220.97|224.15|221.35|223.64|220.84|0
1623200400000|2021-06-09 01:00:00|223.64|220.84|224.02|221.22|224.34|221.54|223.64|220.84|0
1623200700000|2021-06-09 01:05:00|223.9|221.1|224.4|221.6|224.79|221.99|223.9|221.1|0
1623201000000|2021-06-09 01:10:00|224.53|221.73|224.27|221.47|224.66|221.86|224.27|221.47|0
1623201300000|2021-06-09 01:15:00|224.4|221.6|224.65|221.85|224.65|221.85|224.15|221.35|0
1623201600000|2021-06-09 01:20:00|224.53|221.73|225.16|222.36|225.55|222.75|224.53|221.73|0
1623201900000|2021-06-09 01:25:00|225.29|222.49|225.42|222.62|225.55|222.75|225.16|222.36|0
1623202200000|2021-06-09 01:30:00|225.55|222.75|225.16|222.36|226.44|223.64|225.16|222.36|0
1623202500000|2021-06-09 01:35:00|225.03|222.23|225.03|222.23|225.54|222.74|224.52|221.72|0
1623202800000|2021-06-09 01:40:00|225.1|222.3|224.58|221.78|225.54|222.74|224.52|221.72|0
1623203100000|2021-06-09 01:45:00|224.52|221.72|224.52|221.72|224.65|221.85|224.01|221.21|0
1623203400000|2021-06-09 01:50:00|224.39|221.59|224.64|221.84|225.03|222.23|224.39|221.59|0
1623203700000|2021-06-09 01:55:00|224.58|221.78|224.26|221.46|224.64|221.84|224.13|221.33|0
1623204000000|2021-06-09 02:00:00|224.13|221.33|224.51|221.71|224.64|221.84|224.13|221.33|0
1623204300000|2021-06-09 02:05:00|224.64|221.84|224.76|221.96|224.76|221.96|224.32|221.52|0
1623204600000|2021-06-09 02:10:00|224.89|222.09|224.89|222.09|224.89|222.09|224.51|221.71|0
1623204900000|2021-06-09 02:15:00|224.76|221.96|225.02|222.22|225.15|222.35|224.76|221.96|0
1623205200000|2021-06-09 02:20:00|225.14|222.34|225.14|222.34|225.27|222.47|224.89|222.09|0
1623205500000|2021-06-09 02:25:00|225.01|222.21|225.01|222.21|225.27|222.47|224.88|222.08|0
1623205800000|2021-06-09 02:30:00|224.88|222.08|225.27|222.47|225.27|222.47|224.5|221.7|0
1623206100000|2021-06-09 02:35:00|225.14|222.34|224.88|222.08|225.52|222.72|224.88|222.08|0
1623206400000|2021-06-09 02:40:00|224.82|222.02|224.62|221.82|225.01|222.21|224.5|221.7|0
1623206700000|2021-06-09 02:45:00|224.37|221.57|224.37|221.57|224.5|221.7|224.24|221.44|0
1623207000000|2021-06-09 02:50:00|224.49|221.69|224.3|221.5|224.62|221.82|224.24|221.44|0
1623207300000|2021-06-09 02:55:00|224.24|221.44|223.73|220.93|224.24|221.44|223.73|220.93|0
1623207600000|2021-06-09 03:00:00|223.6|220.8|223.85|221.05|224.11|221.31|223.6|220.8|0
1623207900000|2021-06-09 03:05:00|223.98|221.18|223.72|220.92|224.11|221.31|223.72|220.92|0
1623208200000|2021-06-09 03:10:00|223.66|220.86|223.59|220.79|223.66|220.86|223.28|220.48|0
1623208500000|2021-06-09 03:15:00|223.47|220.67|223.97|221.17|223.97|221.17|223.47|220.67|0
1623208800000|2021-06-09 03:20:00|224.04|221.24|224.23|221.43|224.61|221.81|224.04|221.24|0
1623209100000|2021-06-09 03:25:00|224.35|221.55|224.35|221.55|224.35|221.55|224.1|221.3|0
1623209400000|2021-06-09 03:30:00|224.22|221.42|224.22|221.42|224.35|221.55|224.22|221.42|0
1623209700000|2021-06-09 03:35:00|224.1|221.3|224.09|221.29|224.35|221.55|224.09|221.29|0
1623210000000|2021-06-09 03:40:00|223.97|221.17|224.35|221.55|224.48|221.68|223.97|221.17|0
1623210300000|2021-06-09 03:45:00|224.22|221.42|224.6|221.8|224.6|221.8|224.22|221.42|0
1623210600000|2021-06-09 03:50:00|224.73|221.93|224.47|221.67|224.86|222.06|224.47|221.67|0
1623210900000|2021-06-09 03:55:00|224.6|221.8|224.6|221.8|224.6|221.8|224.34|221.54|0
1623211200000|2021-06-09 04:00:00|224.72|221.92|224.47|221.67|224.85|222.05|224.47|221.67|0
1623211500000|2021-06-09 04:05:00|224.41|221.61|224.59|221.79|224.72|221.92|224.34|221.54|0
1623211800000|2021-06-09 04:10:00|224.72|221.92|224.59|221.79|224.98|222.18|224.46|221.66|0
1623212100000|2021-06-09 04:15:00|224.72|221.92|224.97|222.17|225.23|222.43|224.59|221.79|0
1623212400000|2021-06-09 04:20:00|224.84|222.04|224.72|221.92|224.97|222.17|224.72|221.92|0
1623212700000|2021-06-09 04:25:00|224.84|222.04|224.71|221.91|224.84|222.04|224.65|221.85|0
1623213000000|2021-06-09 04:30:00|224.59|221.79|224.71|221.91|224.84|222.04|224.58|221.78|0
1623213300000|2021-06-09 04:35:00|224.84|222.04|225.09|222.29|225.22|222.42|224.71|221.91|0
1623213600000|2021-06-09 04:40:00|224.97|222.17|224.96|222.16|225.22|222.42|224.96|222.16|0
1623213900000|2021-06-09 04:45:00|225.09|222.29|225.09|222.29|225.22|222.42|224.96|222.16|0
1623214200000|2021-06-09 04:50:00|224.96|222.16|224.96|222.16|225.22|222.42|224.96|222.16|0
1623214500000|2021-06-09 04:55:00|225.09|222.29|224.96|222.16|225.09|222.29|224.96|222.16|0
1623214800000|2021-06-09 05:00:00|225.09|222.29|225.21|222.41|225.34|222.54|224.96|222.16|0
1623215100000|2021-06-09 05:05:00|225.08|222.28|224.95|222.15|225.21|222.41|224.83|222.03|0
1623215400000|2021-06-09 05:10:00|224.83|222.03|225.3|222.5|225.43|222.63|224.83|222.03|0
1623215700000|2021-06-09 05:15:00|225.18|222.38|225.05|222.25|225.18|222.38|224.67|221.87|0
1623216000000|2021-06-09 05:20:00|224.92|222.12|224.66|221.86|225.05|222.25|224.54|221.74|0
1623216300000|2021-06-09 05:25:00|224.79|221.99|224.66|221.86|224.79|221.99|224.41|221.61|0
1623216600000|2021-06-09 05:30:00|224.79|221.99|225.3|222.5|225.43|222.63|224.79|221.99|0
1623216900000|2021-06-09 05:35:00|225.42|222.62|225.81|223.01|225.81|223.01|225.3|222.5|0
1623217200000|2021-06-09 05:40:00|225.68|222.88|225.42|222.62|225.81|223.01|225.29|222.49|0
1623217500000|2021-06-09 05:45:00|225.55|222.75|225.8|223|225.8|223|225.42|222.62|0
1623217800000|2021-06-09 05:50:00|225.93|223.13|225.55|222.75|225.93|223.13|225.42|222.62|0
1623218100000|2021-06-09 05:55:00|225.54|222.74|225.54|222.74|225.54|222.74|225.16|222.36|0
1623218400000|2021-06-09 06:00:00|225.67|222.87|225.67|222.87|225.8|223|225.29|222.49|0
1623218700000|2021-06-09 06:05:00|225.54|222.74|226.05|223.25|226.18|223.38|225.54|222.74|0
1623219000000|2021-06-09 06:10:00|226.18|223.38|226.31|223.51|226.56|223.76|226.05|223.25|0
1623219300000|2021-06-09 06:15:00|226.43|223.63|226.43|223.63|226.69|223.89|226.3|223.5|0
1623219600000|2021-06-09 06:20:00|226.56|223.76|225.79|222.99|226.56|223.76|225.79|222.99|0
1623219900000|2021-06-09 06:25:00|225.92|223.12|226.04|223.24|226.17|223.37|225.79|222.99|0
1623220200000|2021-06-09 06:30:00|225.92|223.12|225.91|223.11|226.3|223.5|225.91|223.11|0
1623220500000|2021-06-09 06:35:00|226.04|223.24|225.27|222.47|226.04|223.24|225.15|222.35|0
1623220800000|2021-06-09 06:40:00|225.15|222.35|225.14|222.34|225.66|222.86|225.14|222.34|0
1623221100000|2021-06-09 06:45:00|225.02|222.22|225.34|222.54|225.4|222.6|225.02|222.22|0
1623221400000|2021-06-09 06:50:00|225.27|222.47|225.52|222.72|225.65|222.85|225.27|222.47|0
1623221700000|2021-06-09 06:55:00|225.4|222.6|225.01|222.21|225.52|222.72|225.01|222.21|0
1623222000000|2021-06-09 07:00:00|225.14|222.34|225.52|222.72|226.03|223.23|225.01|222.21|0
1623222300000|2021-06-09 07:05:00|225.32|222.92|224.68|222.28|225.32|222.92|224.55|222.15|0
1623222600000|2021-06-09 07:10:00|224.81|222.41|225.06|222.66|225.57|223.17|224.81|222.41|0
1623222900000|2021-06-09 07:15:00|224.93|222.53|224.93|222.53|225.19|222.79|224.55|222.15|0
1623223200000|2021-06-09 07:20:00|224.8|222.4|224.67|222.27|224.8|222.4|224.42|222.02|0
1623223500000|2021-06-09 07:25:00|224.55|222.15|223.97|221.57|224.55|222.15|223.78|221.38|0
1623223800000|2021-06-09 07:30:00|223.91|221.51|223.14|220.74|224.04|221.64|223.02|220.62|0
1623224100000|2021-06-09 07:35:00|223.08|220.68|223.27|220.87|223.52|221.12|223.02|220.62|0
1623224400000|2021-06-09 07:40:00|223.14|220.74|223.9|221.5|224.03|221.63|223.14|220.74|0
1623224700000|2021-06-09 07:45:00|223.84|221.44|224.03|221.63|224.03|221.63|223.77|221.37|0
1623225000000|2021-06-09 07:50:00|224.16|221.76|224.92|222.52|224.92|222.52|224.03|221.63|0
1623225300000|2021-06-09 07:55:00|224.79|222.39|225.17|222.77|225.56|223.16|224.79|222.39|0
1623225600000|2021-06-09 08:00:00|225.04|222.64|224.02|221.62|225.17|222.77|224.02|221.62|0
1623225900000|2021-06-09 08:05:00|224.15|221.75|223.64|221.24|224.4|222|223.51|221.11|0
1623226200000|2021-06-09 08:10:00|223.51|221.11|223.26|220.86|223.77|221.37|223|220.6|0
1623226500000|2021-06-09 08:15:00|223.38|220.98|223.51|221.11|224.02|221.62|223.38|220.98|0
1623226800000|2021-06-09 08:20:00|223.38|220.98|223.76|221.36|223.89|221.49|223.25|220.85|0
1623227100000|2021-06-09 08:25:00|223.63|221.23|224.01|221.61|224.14|221.74|223.63|221.23|0
1623227400000|2021-06-09 08:30:00|223.89|221.49|223.5|221.1|224.14|221.74|223.5|221.1|0
1623227700000|2021-06-09 08:35:00|223.63|221.23|223.12|220.72|223.63|221.23|222.61|220.21|0
1623228000000|2021-06-09 08:40:00|223.25|220.85|223.25|220.85|223.5|221.1|222.99|220.59|0
1623228300000|2021-06-09 08:45:00|223.37|220.97|223.24|220.84|223.5|221.1|223.12|220.72|0
1623228600000|2021-06-09 08:50:00|223.12|220.72|222.99|220.59|223.12|220.72|222.74|220.34|0
1623228900000|2021-06-09 08:55:00|223.05|220.65|223.24|220.84|223.24|220.84|222.86|220.46|0
1623229200000|2021-06-09 09:00:00|223.18|220.78|223.24|220.84|223.37|220.97|223.11|220.71|0
1623229500000|2021-06-09 09:05:00|223.37|220.97|224.51|222.11|224.64|222.24|223.37|220.97|0
1623229800000|2021-06-09 09:10:00|224.64|222.24|225.02|222.62|225.4|223|224.13|221.73|0
1623230100000|2021-06-09 09:15:00|225.15|222.75|224.57|222.17|225.4|223|224.38|221.98|0
1623230400000|2021-06-09 09:20:00|224.63|222.23|223.87|221.47|224.7|222.3|223.74|221.34|0
1623230700000|2021-06-09 09:25:00|223.93|221.53|224.25|221.85|224.37|221.97|223.93|221.53|0
1623231000000|2021-06-09 09:30:00|224.12|221.72|224.24|221.84|224.5|222.1|223.99|221.59|0
1623231300000|2021-06-09 09:35:00|224.12|221.72|223.73|221.33|224.24|221.84|223.61|221.21|0
1623231600000|2021-06-09 09:40:00|223.61|221.21|224.5|222.1|224.62|222.22|223.61|221.21|0
1623231900000|2021-06-09 09:45:00|224.56|222.16|224.24|221.84|225.01|222.61|224.11|221.71|0
1623232200000|2021-06-09 09:50:00|224.31|221.91|224.11|221.71|224.37|221.97|223.98|221.58|0
1623232500000|2021-06-09 09:55:00|224.24|221.84|224.11|221.71|224.24|221.84|223.98|221.58|0
1623232800000|2021-06-09 10:00:00|224.17|221.77|223.6|221.2|224.17|221.77|223.47|221.07|0
1623233100000|2021-06-09 10:05:00|223.47|221.07|223.72|221.32|223.98|221.58|223.47|221.07|0
1623233400000|2021-06-09 10:10:00|223.85|221.45|223.98|221.58|224.23|221.83|223.72|221.32|0
1623233700000|2021-06-09 10:15:00|224.04|221.64|224.48|222.08|224.61|222.21|224.04|221.64|0
1623234000000|2021-06-09 10:20:00|224.36|221.96|224.23|221.83|224.74|222.34|224.23|221.83|0
1623234300000|2021-06-09 10:25:00|224.1|221.7|224.55|222.15|224.61|222.21|223.84|221.44|0
1623234600000|2021-06-09 10:30:00|224.61|222.21|224.22|221.82|224.61|222.21|224.1|221.7|0
1623234900000|2021-06-09 10:35:00|224.1|221.7|224.22|221.82|224.35|221.95|223.84|221.44|0
1623235200000|2021-06-09 10:40:00|224.09|221.69|223.58|221.18|224.09|221.69|223.46|221.06|0
1623235500000|2021-06-09 10:45:00|223.46|221.06|223.33|220.93|223.46|221.06|223.2|220.8|0
1623235800000|2021-06-09 10:50:00|223.45|221.05|223.83|221.43|223.96|221.56|223.45|221.05|0
1623236100000|2021-06-09 10:55:00|223.96|221.56|223.07|220.67|224.09|221.69|222.94|220.54|0
1623236400000|2021-06-09 11:00:00|223.2|220.8|223.19|220.79|223.32|220.92|222.94|220.54|0
1623236700000|2021-06-09 11:05:00|223.07|220.67|222.81|220.41|223.07|220.67|222.31|219.91|0
1623237000000|2021-06-09 11:10:00|222.88|220.48|223.83|221.43|224.08|221.68|222.88|220.48|0
1623237300000|2021-06-09 11:15:00|223.7|221.3|223.95|221.55|223.95|221.55|223.32|220.92|0
1623237600000|2021-06-09 11:20:00|223.82|221.42|222.81|220.41|223.89|221.49|222.55|220.15|0
1623237900000|2021-06-09 11:25:00|222.68|220.28|223.44|221.04|223.44|221.04|222.68|220.28|0
1623238200000|2021-06-09 11:30:00|223.57|221.17|225.61|223.21|225.86|223.46|223.57|221.17|0
1623238500000|2021-06-09 11:35:00|225.48|223.08|224.58|222.18|225.73|223.33|224.58|222.18|0
1623238800000|2021-06-09 11:40:00|224.45|222.05|223.31|220.91|224.45|222.05|223.31|220.91|0
1623239100000|2021-06-09 11:45:00|223.43|221.03|223.31|220.91|223.56|221.16|223.18|220.78|0
1623239400000|2021-06-09 11:50:00|223.18|220.78|221.91|219.51|223.18|220.78|221.78|219.38|0
1623239700000|2021-06-09 11:55:00|221.78|219.38|221.78|219.38|222.04|219.64|221.53|219.13|0
1623240000000|2021-06-09 12:00:00|221.65|219.25|222.41|220.01|222.54|220.14|221.65|219.25|0
1623240300000|2021-06-09 12:05:00|222.54|220.14|221.42|219.02|222.54|220.14|221.3|218.9|0
1623240600000|2021-06-09 12:10:00|221.55|219.15|221.04|218.64|221.68|219.28|220.79|218.39|0
1623240900000|2021-06-09 12:15:00|220.91|218.51|222.18|219.78|222.43|220.03|220.79|218.39|0
1623241200000|2021-06-09 12:20:00|222.05|219.65|222.3|219.9|222.56|220.16|221.93|219.53|0
1623241500000|2021-06-09 12:25:00|222.43|220.03|221.92|219.52|222.43|220.03|221.92|219.52|0
1623241800000|2021-06-09 12:30:00|222.05|219.65|221.16|218.76|222.05|219.65|221.16|218.76|0
1623242100000|2021-06-09 12:35:00|221.03|218.63|220.91|218.51|221.1|218.7|220.15|217.75|0
1623242400000|2021-06-09 12:40:00|220.97|218.57|220.9|218.5|221.22|218.82|220.65|218.25|0
1623242700000|2021-06-09 12:45:00|221.03|218.63|221.03|218.63|221.41|219.01|220.9|218.5|0
1623243000000|2021-06-09 12:50:00|221.15|218.75|221.03|218.63|221.41|219.01|220.9|218.5|0
1623243300000|2021-06-09 12:55:00|221.15|218.75|221.15|218.75|221.15|218.75|220.77|218.37|0
1623243600000|2021-06-09 13:00:00|221.09|218.69|220.9|218.5|221.28|218.88|220.77|218.37|0
1623243900000|2021-06-09 13:05:00|220.77|218.37|220.77|218.37|220.9|218.5|220.52|218.12|0
1623244200000|2021-06-09 13:10:00|220.64|218.24|221.02|218.62|221.27|218.87|220.64|218.24|0
1623244500000|2021-06-09 13:15:00|220.89|218.49|221.02|218.62|221.21|218.81|220.89|218.49|0
1623244800000|2021-06-09 13:20:00|221.14|218.74|220.64|218.24|221.4|219|220.64|218.24|0
1623245100000|2021-06-09 13:25:00|220.76|218.36|219.88|217.48|221.14|218.74|219.75|217.35|0
1623245400000|2021-06-09 13:30:00|220|217.6|221.39|218.99|221.52|219.12|219.75|217.35|0
1623245700000|2021-06-09 13:35:00|221.27|218.87|222.28|219.88|222.28|219.88|220.38|217.98|0
1623246000000|2021-06-09 13:40:00|222.53|220.13|221.58|219.18|223.17|220.77|221.26|218.86|0
1623246300000|2021-06-09 13:45:00|221.64|219.24|222.15|219.75|222.4|220|219.75|217.35|0
1623246600000|2021-06-09 13:50:00|222.4|220|223.03|220.63|223.67|221.27|222.27|219.87|0
1623246900000|2021-06-09 13:55:00|222.78|220.38|221.89|219.49|222.78|220.38|221.51|219.11|0
1623247200000|2021-06-09 14:00:00|221.51|219.11|222.78|220.38|222.78|220.38|220.94|218.54|0
1623247500000|2021-06-09 14:05:00|222.52|220.12|223.03|220.63|223.16|220.76|222.01|219.61|0
1623247800000|2021-06-09 14:10:00|223.16|220.76|223.28|220.88|223.54|221.14|222.77|220.37|0
1623248100000|2021-06-09 14:15:00|223.41|221.01|222.52|220.12|224.17|221.77|222.52|220.12|0
1623248400000|2021-06-09 14:20:00|222.64|220.24|222.64|220.24|223.28|220.88|221.63|219.23|0
1623248700000|2021-06-09 14:25:00|222.51|220.11|221.37|218.97|222.9|220.5|221.37|218.97|0
1623249000000|2021-06-09 14:30:00|221.25|218.85|221.5|219.1|221.75|219.35|221.06|218.66|0
1623249300000|2021-06-09 14:35:00|221.37|218.97|221.24|218.84|222|219.6|221.12|218.72|0
1623249600000|2021-06-09 14:40:00|221.11|218.71|221.24|218.84|221.75|219.35|220.61|218.21|0
1623249900000|2021-06-09 14:45:00|221.11|218.71|221.49|219.09|222|219.6|220.48|218.08|0
1623250200000|2021-06-09 14:50:00|221.36|218.96|221.62|219.22|222.38|219.98|221.24|218.84|0
1623250500000|2021-06-09 14:55:00|221.49|219.09|221.61|219.21|221.74|219.34|220.86|218.46|0
1623250800000|2021-06-09 15:00:00|221.74|219.34|220.73|218.33|221.74|219.34|220.6|218.2|0
1623251100000|2021-06-09 15:05:00|220.6|218.2|220.85|218.45|221.23|218.83|220.6|218.2|0
1623251400000|2021-06-09 15:10:00|220.72|218.32|221.36|218.96|221.36|218.96|220.72|218.32|0
1623251700000|2021-06-09 15:15:00|221.48|219.08|220.59|218.19|221.48|219.08|220.34|217.94|0
1623252000000|2021-06-09 15:20:00|220.47|218.07|220.85|218.45|221.1|218.7|220.34|217.94|0
1623252300000|2021-06-09 15:25:00|220.72|218.32|221.7|219.3|222.34|219.94|220.72|218.32|0
1623252600000|2021-06-09 15:30:00|221.96|219.56|222.59|220.19|222.97|220.57|221.96|219.56|0
1623252900000|2021-06-09 15:35:00|222.53|220.13|222.71|220.31|223.22|220.82|222.53|220.13|0
1623253200000|2021-06-09 15:40:00|222.65|220.25|222.84|220.44|222.97|220.57|222.59|220.19|0
1623253500000|2021-06-09 15:45:00|222.97|220.57|222.71|220.31|223.09|220.69|222.46|220.06|0
1623253800000|2021-06-09 15:50:00|222.58|220.18|223.85|221.45|223.85|221.45|222.46|220.06|0
1623254100000|2021-06-09 15:55:00|223.92|221.52|223.98|221.58|225.38|222.98|223.72|221.32|0
1623254400000|2021-06-09 16:00:00|224.1|221.7|223.85|221.45|224.49|222.09|223.72|221.32|0
1623254700000|2021-06-09 16:05:00|223.72|221.32|223.72|221.32|224.23|221.83|223.59|221.19|0
1623255000000|2021-06-09 16:10:00|223.85|221.45|223.72|221.32|224.23|221.83|223.72|221.32|0
1623255300000|2021-06-09 16:15:00|223.84|221.44|224.1|221.7|224.48|222.08|223.84|221.44|0
1623255600000|2021-06-09 16:20:00|223.97|221.57|223.59|221.19|223.97|221.57|223.33|220.93|0
1623255900000|2021-06-09 16:25:00|223.46|221.06|223.2|220.8|223.65|221.25|223.08|220.68|0
1623256200000|2021-06-09 16:30:00|223.33|220.93|222.82|220.42|223.33|220.93|222.82|220.42|0
1623256500000|2021-06-09 16:35:00|222.95|220.55|222.69|220.29|223.07|220.67|222.69|220.29|0
1623256800000|2021-06-09 16:40:00|222.82|220.42|222.82|220.42|222.94|220.54|222.56|220.16|0
1623257100000|2021-06-09 16:45:00|222.94|220.54|222.94|220.54|223.07|220.67|222.69|220.29|0
1623257400000|2021-06-09 16:50:00|222.82|220.42|222.69|220.29|223.07|220.67|222.43|220.03|0
1623257700000|2021-06-09 16:55:00|222.81|220.41|222.68|220.28|222.94|220.54|222.56|220.16|0
1623258000000|2021-06-09 17:00:00|222.56|220.16|222.3|219.9|222.68|220.28|222.05|219.65|0
1623258300000|2021-06-09 17:05:00|222.43|220.03|222.43|220.03|222.81|220.41|222.17|219.77|0
1623258600000|2021-06-09 17:10:00|222.55|220.15|222.93|220.53|222.93|220.53|222.43|220.03|0
1623258900000|2021-06-09 17:15:00|223.06|220.66|222.17|219.77|223.19|220.79|221.79|219.39|0
1623259200000|2021-06-09 17:20:00|222.04|219.64|221.92|219.52|222.04|219.64|221.54|219.14|0
1623259500000|2021-06-09 17:25:00|222.04|219.64|222.17|219.77|222.17|219.77|221.79|219.39|0
1623259800000|2021-06-09 17:30:00|222.29|219.89|221.91|219.51|222.67|220.27|221.91|219.51|0
1623260100000|2021-06-09 17:35:00|222.04|219.64|222.74|220.34|223.18|220.78|221.91|219.51|0
1623260400000|2021-06-09 17:40:00|222.8|220.4|223.18|220.78|223.81|221.41|222.8|220.4|0
1623260700000|2021-06-09 17:45:00|223.3|220.9|222.79|220.39|223.43|221.03|222.79|220.39|0
1623261000000|2021-06-09 17:50:00|222.67|220.27|222.79|220.39|223.05|220.65|222.54|220.14|0
1623261300000|2021-06-09 17:55:00|222.73|220.33|223.3|220.9|223.3|220.9|222.41|220.01|0
1623261600000|2021-06-09 18:00:00|223.17|220.77|222.79|220.39|223.17|220.77|222.28|219.88|0
1623261900000|2021-06-09 18:05:00|222.91|220.51|223.68|221.28|223.74|221.34|222.53|220.13|0
1623262200000|2021-06-09 18:10:00|223.55|221.15|223.29|220.89|223.68|221.28|223.17|220.77|0
1623262500000|2021-06-09 18:15:00|223.42|221.02|223.54|221.14|223.67|221.27|223.16|220.76|0
1623262800000|2021-06-09 18:20:00|223.67|221.27|223.16|220.76|223.67|221.27|222.91|220.51|0
1623263100000|2021-06-09 18:25:00|223.29|220.89|222.27|219.87|223.29|220.89|222.15|219.75|0
1623263400000|2021-06-09 18:30:00|222.4|220|222.4|220|222.52|220.12|222.02|219.62|0
1623263700000|2021-06-09 18:35:00|222.27|219.87|223.28|220.88|223.41|221.01|222.14|219.74|0
1623264000000|2021-06-09 18:40:00|223.16|220.76|223.66|221.26|223.66|221.26|223.03|220.63|0
1623264300000|2021-06-09 18:45:00|223.6|221.2|224.04|221.64|224.17|221.77|223.28|220.88|0
1623264600000|2021-06-09 18:50:00|224.17|221.77|224.17|221.77|224.55|222.15|223.92|221.52|0
1623264900000|2021-06-09 18:55:00|224.3|221.9|224.17|221.77|224.42|222.02|223.66|221.26|0
1623265200000|2021-06-09 19:00:00|224.29|221.89|224.68|222.28|224.93|222.53|224.17|221.77|0
1623265500000|2021-06-09 19:05:00|224.67|222.27|225.06|222.66|225.18|222.78|224.29|221.89|0
1623265800000|2021-06-09 19:10:00|224.93|222.53|225.96|223.56|226.05|223.65|224.24|221.84|0
1623266100000|2021-06-09 19:15:00|225.84|223.44|225.83|223.43|225.84|223.44|225.45|223.05|0
1623266400000|2021-06-09 19:20:00|225.58|223.18|226.6|224.2|226.86|224.46|225.45|223.05|0
1623266700000|2021-06-09 19:25:00|226.47|224.07|228.01|225.61|228.01|225.61|226.47|224.07|0
1623267000000|2021-06-09 19:30:00|228.14|225.74|227.62|225.22|228.65|226.25|226.98|224.58|0
1623267300000|2021-06-09 19:35:00|227.49|225.09|227.75|225.35|228.01|225.61|227.36|224.96|0
1623267600000|2021-06-09 19:40:00|227.88|225.48|229.16|226.76|229.29|226.89|227.62|225.22|0
1623267900000|2021-06-09 19:45:00|229.42|227.02|228.9|226.5|229.42|227.02|228.13|225.73|0
1623268200000|2021-06-09 19:50:00|229.03|226.63|228.51|226.11|229.42|227.02|227.61|225.21|0
1623268500000|2021-06-09 19:55:00|228.26|225.86|229.8|227.4|230.06|227.66|228|225.6|0
1623268800000|2021-06-09 20:00:00|229.16|226.76|228.51|226.11|229.16|226.76|228.12|225.72|0
1623269100000|2021-06-09 20:05:00|228.38|225.98|228.38|225.98|228.9|226.5|228.25|225.85|0
1623269400000|2021-06-09 20:10:00|228.25|225.85|227.8|225.4|228.25|225.85|227.48|225.08|0
1623269700000|2021-06-09 20:15:00|227.98|225.18|227.9|225.1|228.07|225.27|227.81|225.01|0
1623270000000|2021-06-09 20:20:00|227.87|225.07|227.75|224.95|227.92|225.12|227.45|224.65|0
1623270300000|2021-06-09 20:25:00|227.72|224.92|227.88|225.08|227.9|225.1|227.72|224.92|0
1623270600000|2021-06-09 20:30:00|227.87|225.07|227.99|225.19|228.12|225.32|227.74|224.94|0
1623270900000|2021-06-09 20:35:00|227.87|225.07|227.99|225.19|227.99|225.19|227.61|224.81|0
1623271200000|2021-06-09 20:40:00|227.86|225.06|227.86|225.06|227.99|225.19|227.73|224.93|0
1623271500000|2021-06-09 20:45:00|227.73|224.93|227.99|225.19|228.12|225.32|227.73|224.93|0
1623271800000|2021-06-09 20:50:00|228.12|225.32|227.99|225.19|228.12|225.32|227.86|225.06|0
1623272100000|2021-06-09 20:55:00|227.86|225.06|227.86|225.06|228.11|225.31|227.6|224.8|0
1623272400000|2021-06-09 21:00:00|227.84|225.04|227.93|225.13|227.93|225.13|227.71|224.91|0
1623272700000|2021-06-09 21:05:00|227.88|225.08|227.87|225.07|227.91|225.11|227.82|225.02|0
1623273000000|2021-06-09 21:10:00|227.95|225.15|227.74|224.94|227.97|225.17|227.74|224.94|0
1623273300000|2021-06-09 21:15:00|227.7|224.9|228.02|225.22|228.12|225.32|227.7|224.9|0
1623273600000|2021-06-09 21:20:00|228.12|225.32|228.06|225.26|228.12|225.32|227.85|225.05|0
1623273900000|2021-06-09 21:25:00|228.07|225.27|227.96|225.16|228.19|225.39|227.94|225.14|0
1623274200000|2021-06-09 21:30:00|227.92|225.12|228.13|225.33|228.18|225.38|227.92|225.12|0
1623274500000|2021-06-09 21:35:00|228.11|225.31|228.09|225.29|228.18|225.38|228.01|225.21|0
1623274800000|2021-06-09 21:40:00|228.07|225.27|227.99|225.19|228.09|225.29|227.92|225.12|0
1623275100000|2021-06-09 21:45:00|227.88|225.08|227.9|225.1|227.95|225.15|227.8|225|0
1623275400000|2021-06-09 21:50:00|227.86|225.06|227.86|225.06|227.89|225.09|227.86|225.06|0
1623275700000|2021-06-09 21:55:00|227.84|225.04|227.93|225.13|227.93|225.13|227.8|225|0
1623276000000|2021-06-09 22:00:00|227.58|224.78|227.13|224.33|227.58|224.78|227|224.2|0
1623276300000|2021-06-09 22:05:00|227.25|224.45|227.64|224.84|227.89|225.09|227.12|224.32|0
1623276600000|2021-06-09 22:10:00|227.51|224.71|227.38|224.58|227.51|224.71|227.25|224.45|0
1623276900000|2021-06-09 22:15:00|227.25|224.45|227.12|224.32|227.38|224.58|227.12|224.32|0
1623277200000|2021-06-09 22:20:00|227.25|224.45|227.12|224.32|227.25|224.45|226.99|224.19|0
1623277500000|2021-06-09 22:25:00|226.99|224.19|227.5|224.7|227.5|224.7|226.99|224.19|0
1623277800000|2021-06-09 22:30:00|227.63|224.83|227.37|224.57|227.76|224.96|227.24|224.44|0
1623278100000|2021-06-09 22:35:00|227.24|224.44|227.37|224.57|227.37|224.57|227.24|224.44|0
1623278400000|2021-06-09 22:40:00|227.24|224.44|227.24|224.44|227.24|224.44|227.11|224.31|0
1623278700000|2021-06-09 22:45:00|227.49|224.69|227.37|224.57|227.49|224.69|227.11|224.31|0
1623279000000|2021-06-09 22:50:00|227.36|224.56|227.62|224.82|227.75|224.95|227.36|224.56|0
1623279300000|2021-06-09 22:55:00|227.49|224.69|227.36|224.56|227.49|224.69|227.36|224.56|0
1623279600000|2021-06-09 23:00:00|227.49|224.69|227.74|224.94|227.74|224.94|227.49|224.69|0
1623279900000|2021-06-09 23:05:00|227.87|225.07|227.49|224.69|228.26|225.46|227.49|224.69|0
1623280200000|2021-06-09 23:10:00|227.61|224.81|227.61|224.81|227.74|224.94|227.36|224.56|0
1623280500000|2021-06-09 23:15:00|227.55|224.75|227.48|224.68|227.74|224.94|227.48|224.68|0
1623280800000|2021-06-09 23:20:00|227.61|224.81|227.35|224.55|227.61|224.81|227.22|224.42|0
1623281100000|2021-06-09 23:25:00|227.22|224.42|227.09|224.29|227.48|224.68|227.09|224.29|0
1623281400000|2021-06-09 23:30:00|226.97|224.17|226.71|223.91|227.09|224.29|226.71|223.91|0
1623281700000|2021-06-09 23:35:00|226.84|224.04|227.35|224.55|227.41|224.61|226.84|224.04|0
1623282000000|2021-06-09 23:40:00|227.41|224.61|227.34|224.54|227.6|224.8|227.22|224.42|0
1623282300000|2021-06-09 23:45:00|227.99|225.19|227.86|225.06|228.11|225.31|227.86|225.06|0
1623282600000|2021-06-09 23:50:00|227.92|225.12|228.11|225.31|228.24|225.44|227.85|225.05|0
1623282900000|2021-06-09 23:55:00|228.24|225.44|227.98|225.18|228.5|225.7|227.98|225.18|0
1623283200000|2021-06-10 00:00:00|228.11|225.31|227.59|224.79|228.11|225.31|227.47|224.67|0
1623283500000|2021-06-10 00:05:00|227.47|224.67|227.72|224.92|227.85|225.05|227.34|224.54|0
1623283800000|2021-06-10 00:10:00|227.85|225.05|228.36|225.56|228.49|225.69|227.72|224.92|0
1623284100000|2021-06-10 00:15:00|228.23|225.43|227.97|225.17|228.36|225.56|227.85|225.05|0
1623284400000|2021-06-10 00:20:00|227.85|225.05|227.07|224.27|228.1|225.3|226.82|224.02|0
1623284700000|2021-06-10 00:25:00|226.95|224.15|227.07|224.27|227.33|224.53|226.69|223.89|0
1623285000000|2021-06-10 00:30:00|227.2|224.4|227.2|224.4|227.2|224.4|226.94|224.14|0
1623285300000|2021-06-10 00:35:00|227.07|224.27|227.2|224.4|227.33|224.53|227.07|224.27|0
1623285600000|2021-06-10 00:40:00|227.32|224.52|227.19|224.39|227.32|224.52|227.19|224.39|0
1623285900000|2021-06-10 00:45:00|227.32|224.52|227.19|224.39|227.32|224.52|227.07|224.27|0
1623286200000|2021-06-10 00:50:00|227.06|224.26|226.93|224.13|227.06|224.26|226.93|224.13|0
1623286500000|2021-06-10 00:55:00|227.06|224.26|227.19|224.39|227.19|224.39|226.81|224.01|0
1623286800000|2021-06-10 01:00:00|227.32|224.52|227.19|224.39|227.45|224.65|227.06|224.26|0
1623287100000|2021-06-10 01:05:00|227.06|224.26|226.55|223.75|227.06|224.26|226.04|223.24|0
1623287400000|2021-06-10 01:10:00|226.67|223.87|226.54|223.74|226.8|224|226.42|223.62|0
1623287700000|2021-06-10 01:15:00|226.67|223.87|226.93|224.13|227.18|224.38|226.54|223.74|0
1623288000000|2021-06-10 01:20:00|226.8|224|226.92|224.12|227.05|224.25|226.67|223.87|0
1623288300000|2021-06-10 01:25:00|227.05|224.25|226.92|224.12|227.05|224.25|226.79|223.99|0
1623288600000|2021-06-10 01:30:00|227.05|224.25|226.41|223.61|227.18|224.38|226.28|223.48|0
1623288900000|2021-06-10 01:35:00|226.28|223.48|226.41|223.61|226.54|223.74|226.02|223.22|0
1623289200000|2021-06-10 01:40:00|226.28|223.48|226.15|223.35|226.53|223.73|226.15|223.35|0
1623289500000|2021-06-10 01:45:00|226.28|223.48|226.28|223.48|226.4|223.6|226.02|223.22|0
1623289800000|2021-06-10 01:50:00|226.27|223.47|226.91|224.11|226.91|224.11|226.27|223.47|0
1623290100000|2021-06-10 01:55:00|226.78|223.98|226.78|223.98|226.91|224.11|226.66|223.86|0
1623290400000|2021-06-10 02:00:00|226.66|223.86|226.78|223.98|227.17|224.37|226.53|223.73|0
1623290700000|2021-06-10 02:05:00|226.65|223.85|226.91|224.11|227.04|224.24|226.52|223.72|0
1623291000000|2021-06-10 02:10:00|226.78|223.98|226.91|224.11|227.04|224.24|226.65|223.85|0
1623291300000|2021-06-10 02:15:00|226.78|223.98|226.9|224.1|227.03|224.23|226.72|223.92|0
1623291600000|2021-06-10 02:20:00|226.78|223.98|226.9|224.1|227.03|224.23|226.77|223.97|0
1623291900000|2021-06-10 02:25:00|226.77|223.97|226.64|223.84|226.77|223.97|226.58|223.78|0
1623292200000|2021-06-10 02:30:00|226.52|223.72|226.64|223.84|226.64|223.84|226.26|223.46|0
1623292500000|2021-06-10 02:35:00|226.51|223.71|226.64|223.84|226.77|223.97|226.51|223.71|0
1623292800000|2021-06-10 02:40:00|226.77|223.97|226.89|224.09|226.89|224.09|226.51|223.71|0
1623293100000|2021-06-10 02:45:00|226.83|224.03|227.02|224.22|227.02|224.22|226.77|223.97|0
1623293400000|2021-06-10 02:50:00|226.89|224.09|226.89|224.09|227.02|224.22|226.89|224.09|0
1623293700000|2021-06-10 02:55:00|226.76|223.96|227.02|224.22|227.02|224.22|226.76|223.96|0
1623294000000|2021-06-10 03:00:00|226.89|224.09|226.76|223.96|227.02|224.22|226.7|223.9|0
1623294300000|2021-06-10 03:05:00|226.89|224.09|226.76|223.96|226.89|224.09|226.63|223.83|0
1623294600000|2021-06-10 03:10:00|226.63|223.83|226.63|223.83|226.82|224.02|226.63|223.83|0
1623294900000|2021-06-10 03:15:00|226.76|223.96|226.69|223.89|226.76|223.96|226.63|223.83|0
1623295200000|2021-06-10 03:20:00|226.75|223.95|227.01|224.21|227.14|224.34|226.63|223.83|0
1623295500000|2021-06-10 03:25:00|227.14|224.34|227.01|224.21|227.14|224.34|226.88|224.08|0
1623295800000|2021-06-10 03:30:00|226.88|224.08|226.88|224.08|226.88|224.08|226.88|224.08|0
1623296100000|2021-06-10 03:35:00|226.75|223.95|226.62|223.82|226.75|223.95|226.62|223.82|0
1623296400000|2021-06-10 03:40:00|226.49|223.69|226.62|223.82|226.75|223.95|226.49|223.69|0
1623296700000|2021-06-10 03:45:00|226.49|223.69|226.61|223.81|226.62|223.82|226.49|223.69|0
1623297000000|2021-06-10 03:50:00|226.49|223.69|226.49|223.69|226.49|223.69|226.49|223.69|0
1623297300000|2021-06-10 03:55:00|226.48|223.68|226.36|223.56|226.48|223.68|226.23|223.43|0
1623297600000|2021-06-10 04:00:00|226.35|223.55|226.23|223.43|226.35|223.55|226.1|223.3|0
1623297900000|2021-06-10 04:05:00|226.35|223.55|226.22|223.42|226.35|223.55|226.22|223.42|0
1623298200000|2021-06-10 04:10:00|226.1|223.3|226.22|223.42|226.35|223.55|226.1|223.3|0
1623298500000|2021-06-10 04:15:00|226.35|223.55|226.35|223.55|226.48|223.68|226.35|223.55|0
1623298800000|2021-06-10 04:20:00|226.41|223.61|226.47|223.67|226.6|223.8|226.41|223.61|0
1623299100000|2021-06-10 04:25:00|226.6|223.8|226.6|223.8|226.6|223.8|226.6|223.8|0
1623299400000|2021-06-10 04:30:00|226.73|223.93|226.73|223.93|226.73|223.93|226.73|223.93|0
1623299700000|2021-06-10 04:35:00|226.72|223.92|226.85|224.05|226.85|224.05|226.72|223.92|0
1623300000000|2021-06-10 04:40:00|226.72|223.92|226.72|223.92|226.85|224.05|226.72|223.92|0
1623300300000|2021-06-10 04:45:00|226.59|223.79|226.46|223.66|226.59|223.79|226.46|223.66|0
1623300600000|2021-06-10 04:50:00|226.59|223.79|226.59|223.79|226.59|223.79|226.59|223.79|0
1623300900000|2021-06-10 04:55:00|226.72|223.92|226.85|224.05|226.97|224.17|226.72|223.92|0
1623301200000|2021-06-10 05:00:00|226.97|224.17|226.97|224.17|227.1|224.3|226.84|224.04|0
1623301500000|2021-06-10 05:05:00|226.84|224.04|226.97|224.17|227.36|224.56|226.84|224.04|0
1623301800000|2021-06-10 05:10:00|226.84|224.04|226.97|224.17|227.1|224.3|226.84|224.04|0
1623302100000|2021-06-10 05:15:00|227.1|224.3|227.48|224.68|227.48|224.68|227.09|224.29|0
1623302400000|2021-06-10 05:20:00|227.42|224.62|227.35|224.55|227.42|224.62|227.22|224.42|0
1623302700000|2021-06-10 05:25:00|227.48|224.68|227.35|224.55|227.61|224.81|227.35|224.55|0
1623303000000|2021-06-10 05:30:00|227.48|224.68|227.47|224.67|227.6|224.8|227.35|224.55|0
1623303300000|2021-06-10 05:35:00|227.35|224.55|227.6|224.8|227.6|224.8|227.34|224.54|0
1623303600000|2021-06-10 05:40:00|227.73|224.93|227.73|224.93|228.37|225.57|227.73|224.93|0
1623303900000|2021-06-10 05:45:00|227.66|224.86|227.47|224.67|227.73|224.93|227.34|224.54|0
1623304200000|2021-06-10 05:50:00|227.6|224.8|227.72|224.92|227.85|225.05|227.59|224.79|0
1623304500000|2021-06-10 05:55:00|227.85|225.05|227.59|224.79|227.85|225.05|227.46|224.66|0
1623304800000|2021-06-10 06:00:00|227.85|225.05|227.85|225.05|228.11|225.31|227.46|224.66|0
1623305100000|2021-06-10 06:05:00|227.98|225.18|228.36|225.56|228.36|225.56|227.72|224.92|0
1623305400000|2021-06-10 06:10:00|228.3|225.5|228.1|225.3|228.87|226.07|227.97|225.17|0
1623305700000|2021-06-10 06:15:00|228.17|225.37|227.78|224.98|228.23|225.43|227.71|224.91|0
1623306000000|2021-06-10 06:20:00|227.84|225.04|227.84|225.04|227.97|225.17|227.58|224.78|0
1623306300000|2021-06-10 06:25:00|227.71|224.91|227.71|224.91|227.71|224.91|227.58|224.78|0
1623306600000|2021-06-10 06:30:00|227.84|225.04|227.97|225.17|227.97|225.17|227.45|224.65|0
1623306900000|2021-06-10 06:35:00|228.09|225.29|228.86|226.06|229.25|226.45|228.09|225.29|0
1623307200000|2021-06-10 06:40:00|228.99|226.19|228.73|225.93|229.12|226.32|228.73|225.93|0
1623307500000|2021-06-10 06:45:00|228.67|225.87|228.86|226.06|229.12|226.32|228.35|225.55|0
1623307800000|2021-06-10 06:50:00|228.73|225.93|228.73|225.93|229.12|226.32|228.6|225.8|0
1623308100000|2021-06-10 06:55:00|228.86|226.06|228.47|225.67|228.86|226.06|228.47|225.67|0
1623308400000|2021-06-10 07:00:00|228.6|225.8|228.98|226.18|229.44|226.64|228.21|225.41|0
1623308700000|2021-06-10 07:05:00|228.78|226.38|229.3|226.9|229.43|227.03|228.53|226.13|0
1623309000000|2021-06-10 07:10:00|229.43|227.03|231.76|229.36|232.8|230.4|229.3|226.9|0
1623309300000|2021-06-10 07:15:00|231.83|229.43|230.59|228.19|231.89|229.49|230.4|228|0
1623309600000|2021-06-10 07:20:00|230.33|227.93|229.94|227.54|230.59|228.19|229.29|226.89|0
1623309900000|2021-06-10 07:25:00|229.81|227.41|230.2|227.8|230.2|227.8|229.42|227.02|0
1623310200000|2021-06-10 07:30:00|230.33|227.93|230.58|228.18|230.71|228.31|229.49|227.09|0
1623310500000|2021-06-10 07:35:00|230.84|228.44|229.93|227.53|230.84|228.44|229.8|227.4|0
1623310800000|2021-06-10 07:40:00|229.87|227.47|229.29|226.89|229.87|227.47|228.9|226.5|0
1623311100000|2021-06-10 07:45:00|229.41|227.01|228.38|225.98|229.67|227.27|228.38|225.98|0
1623311400000|2021-06-10 07:50:00|228.12|225.72|228.38|225.98|228.64|226.24|227.87|225.47|0
1623311700000|2021-06-10 07:55:00|228.32|225.92|227.73|225.33|228.51|226.11|227.73|225.33|0
1623312000000|2021-06-10 08:00:00|227.86|225.46|229.41|227.01|229.92|227.52|227.73|225.33|0
1623312300000|2021-06-10 08:05:00|229.47|227.07|230.18|227.78|230.25|227.85|229.41|227.01|0
1623312600000|2021-06-10 08:10:00|230.05|227.65|229.79|227.39|230.57|228.17|229.79|227.39|0
1623312900000|2021-06-10 08:15:00|229.86|227.46|230.57|228.17|230.57|228.17|229.66|227.26|0
1623313200000|2021-06-10 08:20:00|230.63|228.23|230.44|228.04|230.95|228.55|230.31|227.91|0
1623313500000|2021-06-10 08:25:00|230.56|228.16|231.47|229.07|231.47|229.07|230.31|227.91|0
1623313800000|2021-06-10 08:30:00|231.6|229.2|230.04|227.64|231.6|229.2|229.91|227.51|0
1623314100000|2021-06-10 08:35:00|229.91|227.51|229.52|227.12|229.91|227.51|229.01|226.61|0
1623314400000|2021-06-10 08:40:00|229.65|227.25|229.52|227.12|229.65|227.25|229.01|226.61|0
1623314700000|2021-06-10 08:45:00|229.65|227.25|230.04|227.64|230.04|227.64|229.52|227.12|0
1623315000000|2021-06-10 08:50:00|230.17|227.77|228.87|226.47|230.3|227.9|228.74|226.34|0
1623315300000|2021-06-10 08:55:00|228.74|226.34|228.61|226.21|228.87|226.47|228.61|226.21|0
1623315600000|2021-06-10 09:00:00|228.48|226.08|228.35|225.95|228.74|226.34|228.1|225.7|0
1623315900000|2021-06-10 09:05:00|228.48|226.08|228.48|226.08|228.48|226.08|228.09|225.69|0
1623316200000|2021-06-10 09:10:00|228.35|225.95|228.61|226.21|228.61|226.21|228.22|225.82|0
1623316500000|2021-06-10 09:15:00|228.55|226.15|227.83|225.43|228.61|226.21|227.71|225.31|0
1623316800000|2021-06-10 09:20:00|227.7|225.3|228.86|226.46|228.86|226.46|227.7|225.3|0
1623317100000|2021-06-10 09:25:00|228.73|226.33|228.47|226.07|228.86|226.46|228.35|225.95|0
1623317400000|2021-06-10 09:30:00|228.6|226.2|228.09|225.69|229.12|226.72|227.96|225.56|0
1623317700000|2021-06-10 09:35:00|227.96|225.56|228.08|225.68|228.6|226.2|227.96|225.56|0
1623318000000|2021-06-10 09:40:00|227.95|225.55|228.21|225.81|228.21|225.81|227.82|225.42|0
1623318300000|2021-06-10 09:45:00|228.34|225.94|229.24|226.84|229.37|226.97|228.21|225.81|0
1623318600000|2021-06-10 09:50:00|229.37|226.97|228.72|226.32|229.37|226.97|228.66|226.26|0
1623318900000|2021-06-10 09:55:00|228.59|226.19|227.95|225.55|228.72|226.32|227.82|225.42|0
1623319200000|2021-06-10 10:00:00|227.82|225.42|227.56|225.16|227.95|225.55|227.3|224.9|0
1623319500000|2021-06-10 10:05:00|227.69|225.29|226.92|224.52|227.69|225.29|226.92|224.52|0
1623319800000|2021-06-10 10:10:00|227.04|224.64|227.17|224.77|227.17|224.77|226.66|224.26|0
1623320100000|2021-06-10 10:15:00|227.24|224.84|227.3|224.9|227.55|225.15|227.04|224.64|0
1623320400000|2021-06-10 10:20:00|227.17|224.77|227.17|224.77|227.55|225.15|226.85|224.45|0
1623320700000|2021-06-10 10:25:00|227.3|224.9|227.55|225.15|227.55|225.15|227.17|224.77|0
1623321000000|2021-06-10 10:30:00|227.68|225.28|227.68|225.28|228.06|225.66|227.68|225.28|0
1623321300000|2021-06-10 10:35:00|227.81|225.41|227.8|225.4|228|225.6|227.55|225.15|0
1623321600000|2021-06-10 10:40:00|227.93|225.53|227.8|225.4|227.93|225.53|227.42|225.02|0
1623321900000|2021-06-10 10:45:00|227.67|225.27|228.32|225.92|228.44|226.04|227.54|225.14|0
1623322200000|2021-06-10 10:50:00|228.19|225.79|228.06|225.66|228.32|225.92|228.06|225.66|0
1623322500000|2021-06-10 10:55:00|227.93|225.53|228.31|225.91|228.31|225.91|227.54|225.14|0
1623322800000|2021-06-10 11:00:00|228.44|226.04|228.38|225.98|228.57|226.17|227.8|225.4|0
1623323100000|2021-06-10 11:05:00|228.31|225.91|228.31|225.91|228.95|226.55|228.18|225.78|0
1623323400000|2021-06-10 11:10:00|228.18|225.78|227.66|225.26|228.31|225.91|227.66|225.26|0
1623323700000|2021-06-10 11:15:00|227.41|225.01|227.92|225.52|228.05|225.65|227.02|224.62|0
1623324000000|2021-06-10 11:20:00|227.79|225.39|228.3|225.9|228.56|226.16|227.66|225.26|0
1623324300000|2021-06-10 11:25:00|228.43|226.03|229.07|226.67|229.46|227.06|228.17|225.77|0
1623324600000|2021-06-10 11:30:00|228.95|226.55|231.66|229.26|232.18|229.78|228.95|226.55|0
1623324900000|2021-06-10 11:35:00|232.05|229.65|230.88|228.48|232.05|229.65|230.62|228.22|0
1623325200000|2021-06-10 11:40:00|230.75|228.35|230.49|228.09|230.88|228.48|230.36|227.96|0
1623325500000|2021-06-10 11:45:00|230.56|228.16|229.07|226.67|230.56|228.16|227.14|224.74|0
1623325800000|2021-06-10 11:50:00|228.94|226.54|228.03|225.63|229.32|226.92|228.03|225.63|0
1623326100000|2021-06-10 11:55:00|228.16|225.76|229.06|226.66|229.19|226.79|228.03|225.63|0
1623326400000|2021-06-10 12:00:00|229.32|226.92|229.58|227.18|230.03|227.63|228.93|226.53|0
1623326700000|2021-06-10 12:05:00|229.45|227.05|228.87|226.47|229.58|227.18|228.67|226.27|0
1623327000000|2021-06-10 12:10:00|228.8|226.4|228.65|226.25|229.06|226.66|227.7|225.3|0
1623327300000|2021-06-10 12:15:00|228.52|226.12|229.04|226.64|229.29|226.89|228.26|225.86|0
1623327600000|2021-06-10 12:20:00|228.91|226.51|228.13|225.73|228.91|226.51|227.88|225.48|0
1623327900000|2021-06-10 12:25:00|228.2|225.8|229.36|226.96|229.42|227.02|228.13|225.73|0
1623328200000|2021-06-10 12:30:00|229.1|226.7|228.19|225.79|235.4|233|227.54|225.14|0
1623328500000|2021-06-10 12:35:00|228.32|225.92|225.87|223.47|229.35|226.95|225.87|223.47|0
1623328800000|2021-06-10 12:40:00|225.1|222.7|225.99|223.59|226.12|223.72|223.44|221.04|0
1623329100000|2021-06-10 12:45:00|225.87|223.47|224.45|222.05|226.77|224.37|224.45|222.05|0
1623329400000|2021-06-10 12:50:00|224.33|221.93|225.29|222.89|225.73|223.33|224.07|221.67|0
1623329700000|2021-06-10 12:55:00|225.22|222.82|221.78|219.38|225.48|223.08|221.27|218.87|0
1623330000000|2021-06-10 13:00:00|221.9|219.5|221.65|219.25|221.9|219.5|220.26|217.86|0
1623330300000|2021-06-10 13:05:00|221.39|218.99|221.9|219.5|222.03|219.63|221.01|218.61|0
1623330600000|2021-06-10 13:10:00|221.77|219.37|221.39|218.99|222.15|219.75|221.01|218.61|0
1623330900000|2021-06-10 13:15:00|221.26|218.86|220.88|218.48|221.77|219.37|220.63|218.23|0
1623331200000|2021-06-10 13:20:00|220.76|218.36|220.88|218.48|221.26|218.86|220.63|218.23|0
1623331500000|2021-06-10 13:25:00|220.75|218.35|220.75|218.35|221.01|218.61|220.25|217.85|0
1623331800000|2021-06-10 13:30:00|220.63|218.23|216.98|214.58|220.88|218.48|216.6|214.2|0
1623332100000|2021-06-10 13:35:00|216.73|214.33|213.75|211.35|219.35|216.95|213.5|211.1|0
1623332400000|2021-06-10 13:40:00|213.13|210.73|214.49|212.09|214.99|212.59|212.63|210.23|0
1623332700000|2021-06-10 13:45:00|214.24|211.84|213.5|211.1|214.24|211.84|213.13|210.73|0
1623333000000|2021-06-10 13:50:00|213.37|210.97|212.63|210.23|213.87|211.47|212.51|210.11|0
1623333300000|2021-06-10 13:55:00|212.75|210.35|213.86|211.46|214.24|211.84|212.5|210.1|0
1623333600000|2021-06-10 14:00:00|213.74|211.34|212.75|210.35|213.74|211.34|212.01|209.61|0
1623333900000|2021-06-10 14:05:00|213|210.6|214.73|212.33|214.85|212.45|212.62|210.22|0
1623334200000|2021-06-10 14:10:00|214.6|212.2|215.97|213.57|216.41|214.01|214.6|212.2|0
1623334500000|2021-06-10 14:15:00|216.1|213.7|215.35|212.95|216.1|213.7|214.85|212.45|0
1623334800000|2021-06-10 14:20:00|215.22|212.82|215.97|213.57|216.97|214.57|215.22|212.82|0
1623335100000|2021-06-10 14:25:00|216.09|213.69|216.34|213.94|216.72|214.32|215.47|213.07|0
1623335400000|2021-06-10 14:30:00|216.22|213.82|214.83|212.43|216.84|214.44|214.77|212.37|0
1623335700000|2021-06-10 14:35:00|215.92|213.52|218.56|216.16|218.56|216.16|215.55|213.15|0
1623336000000|2021-06-10 14:40:00|218.68|216.28|219.31|216.91|219.57|217.17|218.3|215.9|0
1623336300000|2021-06-10 14:45:00|219.44|217.04|222.87|220.47|222.94|220.54|219.44|217.04|0
1623336600000|2021-06-10 14:50:00|222.61|220.21|225.69|223.29|225.69|223.29|222.23|219.83|0
1623336900000|2021-06-10 14:55:00|226.6|224.2|222.1|219.7|226.6|224.2|222.1|219.7|0
1623337200000|2021-06-10 15:00:00|222.23|219.83|220.11|217.71|223.76|221.36|219.6|217.2|0
1623337500000|2021-06-10 15:05:00|220.24|217.84|219.6|217.2|221.65|219.25|219.47|217.07|0
1623337800000|2021-06-10 15:10:00|219.35|216.95|219.03|216.63|220.24|217.84|218.84|216.44|0
1623338100000|2021-06-10 15:15:00|219.09|216.69|218.07|215.67|219.34|216.94|217.95|215.55|0
1623338400000|2021-06-10 15:20:00|218.2|215.8|217.18|214.78|218.58|216.18|217.18|214.78|0
1623338700000|2021-06-10 15:25:00|217.06|214.66|216.68|214.28|217.31|214.91|216.55|214.15|0
1623339000000|2021-06-10 15:30:00|216.55|214.15|216.42|214.02|216.68|214.28|216.17|213.77|0
1623339300000|2021-06-10 15:35:00|216.3|213.9|216.04|213.64|216.3|213.9|215.54|213.14|0
1623339600000|2021-06-10 15:40:00|216.17|213.77|216.92|214.52|218.19|215.79|215.54|213.14|0
1623339900000|2021-06-10 15:45:00|216.8|214.4|215.54|213.14|216.8|214.4|215.29|212.89|0
1623340200000|2021-06-10 15:50:00|215.41|213.01|215.91|213.51|216.29|213.89|215.1|212.7|0
1623340500000|2021-06-10 15:55:00|215.79|213.39|215.28|212.88|215.91|213.51|215.28|212.88|0
1623340800000|2021-06-10 16:00:00|215.16|212.76|215.15|212.75|215.66|213.26|214.65|212.25|0
1623341100000|2021-06-10 16:05:00|215.03|212.63|216.16|213.76|216.92|214.52|214.65|212.25|0
1623341400000|2021-06-10 16:10:00|215.91|213.51|216.28|213.88|217.04|214.64|215.53|213.13|0
1623341700000|2021-06-10 16:15:00|216.16|213.76|215.53|213.13|216.16|213.76|215.15|212.75|0
1623342000000|2021-06-10 16:20:00|215.4|213|216.15|213.75|216.41|214.01|215.15|212.75|0
1623342300000|2021-06-10 16:25:00|216.03|213.63|216.4|214|216.41|214.01|215.52|213.12|0
1623342600000|2021-06-10 16:30:00|216.03|213.63|215.02|212.62|216.28|213.88|214.77|212.37|0
1623342900000|2021-06-10 16:35:00|214.89|212.49|213.64|211.24|215.27|212.87|213.39|210.99|0
1623343200000|2021-06-10 16:40:00|213.76|211.36|213.51|211.11|214.01|211.61|213.51|211.11|0
1623343500000|2021-06-10 16:45:00|213.39|210.99|213.26|210.86|213.89|211.49|213.26|210.86|0
1623343800000|2021-06-10 16:50:00|213.39|210.99|213.26|210.86|213.88|211.48|213.13|210.73|0
1623344100000|2021-06-10 16:55:00|213.38|210.98|213.65|211.25|215.25|212.85|213.26|210.86|0
1623344400000|2021-06-10 17:00:00|213.53|211.13|213.65|211.25|214.4|212|213.28|210.88|0
1623344700000|2021-06-10 17:05:00|213.53|211.13|213.15|210.75|213.65|211.25|212.9|210.5|0
1623345000000|2021-06-10 17:10:00|213.03|210.63|213.28|210.88|213.46|211.06|212.9|210.5|0
1623345300000|2021-06-10 17:15:00|213.15|210.75|213.27|210.87|213.77|211.37|212.9|210.5|0
1623345600000|2021-06-10 17:20:00|213.4|211|213.65|211.25|213.77|211.37|213.15|210.75|0
1623345900000|2021-06-10 17:25:00|213.77|211.37|214.39|211.99|214.52|212.12|213.77|211.37|0
1623346200000|2021-06-10 17:30:00|214.14|211.74|214.52|212.12|215.39|212.99|214.14|211.74|0
1623346500000|2021-06-10 17:35:00|214.39|211.99|214.26|211.86|215.14|212.74|214.26|211.86|0
1623346800000|2021-06-10 17:40:00|214.14|211.74|214.01|211.61|214.26|211.86|213.76|211.36|0
1623347100000|2021-06-10 17:45:00|213.89|211.49|213.89|211.49|214.01|211.61|213.51|211.11|0
1623347400000|2021-06-10 17:50:00|213.76|211.36|213.39|210.99|213.89|211.49|213.26|210.86|0
1623347700000|2021-06-10 17:55:00|213.26|210.86|212.76|210.36|213.33|210.93|212.76|210.36|0
1623348000000|2021-06-10 18:00:00|212.64|210.24|213.01|210.61|213.26|210.86|212.64|210.24|0
1623348300000|2021-06-10 18:05:00|212.88|210.48|213.13|210.73|213.13|210.73|212.76|210.36|0
1623348600000|2021-06-10 18:10:00|213.26|210.86|213.38|210.98|213.75|211.35|213|210.6|0
1623348900000|2021-06-10 18:15:00|213.25|210.85|213.5|211.1|213.75|211.35|213|210.6|0
1623349200000|2021-06-10 18:20:00|213.57|211.17|214.5|212.1|214.5|212.1|213.32|210.92|0
1623349500000|2021-06-10 18:25:00|214.62|212.22|211.1|208.7|214.75|212.35|210.73|208.33|0
1623349800000|2021-06-10 18:30:00|210.98|208.58|210.73|208.33|211.36|208.96|210.6|208.2|0
1623350100000|2021-06-10 18:35:00|210.85|208.45|211.48|209.08|211.6|209.2|210.6|208.2|0
1623350400000|2021-06-10 18:40:00|211.42|209.02|211.1|208.7|211.48|209.08|210.85|208.45|0
1623350700000|2021-06-10 18:45:00|211.35|208.95|211.1|208.7|212.48|210.08|210.97|208.57|0
1623351000000|2021-06-10 18:50:00|211.22|208.82|210.47|208.07|211.22|208.82|210.22|207.82|0
1623351300000|2021-06-10 18:55:00|210.59|208.19|210.47|208.07|210.59|208.19|210.22|207.82|0
1623351600000|2021-06-10 19:00:00|210.34|207.94|212.1|209.7|212.1|209.7|210.28|207.88|0
1623351900000|2021-06-10 19:05:00|211.97|209.57|211.22|208.82|212.6|210.2|211.09|208.69|0
1623352200000|2021-06-10 19:10:00|211.09|208.69|211.47|209.07|211.59|209.19|210.96|208.56|0
1623352500000|2021-06-10 19:15:00|211.34|208.94|211.59|209.19|211.72|209.32|211.09|208.69|0
1623352800000|2021-06-10 19:20:00|211.71|209.31|211.71|209.31|211.96|209.56|211.34|208.94|0
1623353100000|2021-06-10 19:25:00|211.59|209.19|211.96|209.56|212.66|210.26|211.59|209.19|0
1623353400000|2021-06-10 19:30:00|212.21|209.81|212.72|210.32|212.97|210.57|211.08|208.68|0
1623353700000|2021-06-10 19:35:00|212.59|210.19|212.21|209.81|213.09|210.69|211.83|209.43|0
1623354000000|2021-06-10 19:40:00|212.34|209.94|212.84|210.44|212.84|210.44|211.96|209.56|0
1623354300000|2021-06-10 19:45:00|212.71|210.31|213.22|210.82|213.6|211.2|212.71|210.31|0
1623354600000|2021-06-10 19:50:00|212.08|209.68|210.74|208.34|212.33|209.93|209.61|207.21|0
1623354900000|2021-06-10 19:55:00|210.61|208.21|210.86|208.46|211.24|208.84|209.73|207.33|0
1623355200000|2021-06-10 20:00:00|210.36|207.96|209.98|207.58|210.49|208.09|209.55|207.15|0
1623355500000|2021-06-10 20:05:00|209.86|207.46|210.11|207.71|210.36|207.96|209.86|207.46|0
1623355800000|2021-06-10 20:10:00|210.23|207.83|211.18|208.78|211.24|208.84|210.17|207.77|0
1623356100000|2021-06-10 20:15:00|211.24|208.44|211.26|208.46|211.44|208.64|211.04|208.24|0
1623356400000|2021-06-10 20:20:00|211.22|208.42|211.26|208.46|211.45|208.65|211.2|208.4|0
1623356700000|2021-06-10 20:25:00|211.24|208.44|211.12|208.32|211.24|208.44|210.9|208.1|0
1623357000000|2021-06-10 20:30:00|211.25|208.45|210.49|207.69|211.25|208.45|210.36|207.56|0
1623357300000|2021-06-10 20:35:00|210.36|207.56|210.24|207.44|210.49|207.69|210.11|207.31|0
1623357600000|2021-06-10 20:40:00|210.11|207.31|210.23|207.43|210.36|207.56|210.11|207.31|0
1623357900000|2021-06-10 20:45:00|210.36|207.56|210.11|207.31|210.36|207.56|210.11|207.31|0
1623358200000|2021-06-10 20:50:00|210.23|207.43|210.23|207.43|210.23|207.43|210.1|207.3|0
1623358500000|2021-06-10 20:55:00|210.36|207.56|210.35|207.55|210.48|207.68|210.1|207.3|0
1623358800000|2021-06-10 21:00:00|210.23|207.43|210.38|207.58|210.38|207.58|210.23|207.43|0
1623359100000|2021-06-10 21:05:00|210.36|207.56|210.49|207.69|210.49|207.69|210.3|207.5|0
1623359400000|2021-06-10 21:10:00|210.41|207.61|210.41|207.61|210.56|207.76|210.32|207.52|0
1623359700000|2021-06-10 21:15:00|210.34|207.54|210.15|207.35|210.34|207.54|210.14|207.34|0
1623360000000|2021-06-10 21:20:00|210.14|207.34|210.09|207.29|210.14|207.34|210.09|207.29|0
1623360300000|2021-06-10 21:25:00|210.15|207.35|210.13|207.33|210.15|207.35|210.13|207.33|0
1623360600000|2021-06-10 21:30:00|210.15|207.35|210.13|207.33|210.15|207.35|210.11|207.31|0
1623360900000|2021-06-10 21:35:00|210.11|207.31|210.13|207.33|210.13|207.33|210.09|207.29|0
1623361500000|2021-06-10 21:45:00|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1623361800000|2021-06-10 21:50:00|210.14|207.34|210.07|207.27|210.14|207.34|210.01|207.21|0
1623362100000|2021-06-10 21:55:00|210.01|207.21|209.97|207.17|210.03|207.23|209.97|207.17|0
1623362400000|2021-06-10 22:00:00|209.96|207.16|210.14|207.34|210.39|207.59|209.96|207.16|0
1623362700000|2021-06-10 22:05:00|210.01|207.21|209.89|207.09|210.14|207.34|209.89|207.09|0
1623363000000|2021-06-10 22:10:00|210.14|207.34|210.33|207.53|210.33|207.53|210.14|207.34|0
1623363300000|2021-06-10 22:15:00|210.26|207.46|210.64|207.84|210.64|207.84|210.26|207.46|0
1623363600000|2021-06-10 22:20:00|210.38|207.58|210.13|207.33|210.38|207.58|210.13|207.33|0
1623363900000|2021-06-10 22:25:00|210.26|207.46|210.26|207.46|210.51|207.71|210.26|207.46|0
1623364200000|2021-06-10 22:30:00|210.38|207.58|210.38|207.58|210.51|207.71|210.26|207.46|0
1623364500000|2021-06-10 22:35:00|210.51|207.71|210.25|207.45|210.51|207.71|210.25|207.45|0
1623364800000|2021-06-10 22:40:00|210.38|207.58|210.63|207.83|210.69|207.89|210.38|207.58|0
1623365100000|2021-06-10 22:45:00|210.75|207.95|210.44|207.64|210.75|207.95|210.38|207.58|0
1623365400000|2021-06-10 22:50:00|210.5|207.7|210.37|207.57|210.5|207.7|210.37|207.57|0
1623365700000|2021-06-10 22:55:00|210.5|207.7|210.5|207.7|210.5|207.7|210.5|207.7|0
1623366000000|2021-06-10 23:00:00|210.37|207.57|210.5|207.7|210.62|207.82|210.37|207.57|0
1623366300000|2021-06-10 23:05:00|210.37|207.57|210.37|207.57|210.5|207.7|210.37|207.57|0
1623366600000|2021-06-10 23:10:00|210.49|207.69|210.87|208.07|210.87|208.07|210.37|207.57|0
1623366900000|2021-06-10 23:15:00|210.74|207.94|210.49|207.69|210.74|207.94|210.49|207.69|0
1623367200000|2021-06-10 23:20:00|210.62|207.82|210.87|208.07|210.99|208.19|210.62|207.82|0
1623367500000|2021-06-10 23:25:00|210.74|207.94|210.24|207.44|210.74|207.94|210.24|207.44|0
1623367800000|2021-06-10 23:30:00|210.3|207.5|210.11|207.31|210.36|207.56|210.11|207.31|0
1623368100000|2021-06-10 23:35:00|210.17|207.37|210.23|207.43|210.36|207.56|210.11|207.31|0
1623368400000|2021-06-10 23:40:00|210.3|207.5|210.73|207.93|210.86|208.06|210.3|207.5|0
1623368700000|2021-06-10 23:45:00|210.61|207.81|210.35|207.55|210.73|207.93|210.1|207.3|0
1623369000000|2021-06-10 23:50:00|210.48|207.68|210.98|208.18|211.23|208.43|210.35|207.55|0
1623369300000|2021-06-10 23:55:00|211.11|208.31|210.85|208.05|211.23|208.43|210.85|208.05|0
1623369600000|2021-06-11 00:00:00|210.73|207.93|210.98|208.18|211.48|208.68|210.73|207.93|0
1623369900000|2021-06-11 00:05:00|211.1|208.3|209.85|207.05|211.1|208.3|209.72|206.92|0
1623370200000|2021-06-11 00:10:00|209.78|206.98|209.84|207.04|210.1|207.3|209.72|206.92|0
1623370500000|2021-06-11 00:15:00|209.78|206.98|209.59|206.79|209.78|206.98|209.59|206.79|0
1623370800000|2021-06-11 00:20:00|209.47|206.67|210.34|207.54|210.34|207.54|209.47|206.67|0
1623371100000|2021-06-11 00:25:00|210.47|207.67|211.85|209.05|211.98|209.18|210.47|207.67|0
1623371400000|2021-06-11 00:30:00|211.98|209.18|211.6|208.8|212.1|209.3|211.22|208.42|0
1623371700000|2021-06-11 00:35:00|211.72|208.92|211.22|208.42|212.36|209.56|211.22|208.42|0
1623372000000|2021-06-11 00:40:00|211.28|208.48|210.84|208.04|211.28|208.48|210.84|208.04|0
1623372300000|2021-06-11 00:45:00|210.96|208.16|210.71|207.91|210.96|208.16|210.71|207.91|0
1623372600000|2021-06-11 00:50:00|210.78|207.98|210.71|207.91|210.9|208.1|210.71|207.91|0
1623372900000|2021-06-11 00:55:00|210.58|207.78|209.7|206.9|210.58|207.78|209.7|206.9|0
1623373200000|2021-06-11 01:00:00|209.58|206.78|209.83|207.03|210.2|207.4|209.33|206.53|0
1623373500000|2021-06-11 01:05:00|209.95|207.15|209.57|206.77|209.95|207.15|209.45|206.65|0
1623373800000|2021-06-11 01:10:00|209.45|206.65|209.57|206.77|209.7|206.9|209.45|206.65|0
1623374100000|2021-06-11 01:15:00|209.64|206.84|209.19|206.39|209.7|206.9|209.19|206.39|0
1623374400000|2021-06-11 01:20:00|209.32|206.52|209.69|206.89|209.82|207.02|209.32|206.52|0
1623374700000|2021-06-11 01:25:00|209.82|207.02|209.32|206.52|209.82|207.02|209.19|206.39|0
1623375000000|2021-06-11 01:30:00|209.19|206.39|209.44|206.64|209.94|207.14|209.19|206.39|0
1623375300000|2021-06-11 01:35:00|209.31|206.51|209.19|206.39|209.44|206.64|209.06|206.26|0
1623375600000|2021-06-11 01:40:00|209.06|206.26|209.06|206.26|209.19|206.39|208.93|206.13|0
1623375900000|2021-06-11 01:45:00|209.18|206.38|209.06|206.26|209.18|206.38|208.93|206.13|0
1623376200000|2021-06-11 01:50:00|208.93|206.13|208.93|206.13|208.93|206.13|208.93|206.13|0
1623376500000|2021-06-11 01:55:00|209.06|206.26|209.18|206.38|209.31|206.51|208.93|206.13|0
1623376800000|2021-06-11 02:00:00|209.3|206.5|210.06|207.26|210.06|207.26|209.3|206.5|0
1623377100000|2021-06-11 02:05:00|210.18|207.38|210.81|208.01|210.81|208.01|210.18|207.38|0
1623377400000|2021-06-11 02:10:00|210.68|207.88|210.49|207.69|210.68|207.88|210.18|207.38|0
1623377700000|2021-06-11 02:15:00|210.55|207.75|210.05|207.25|210.55|207.75|210.05|207.25|0
1623378000000|2021-06-11 02:20:00|210.12|207.32|210.05|207.25|210.18|207.38|210.05|207.25|0
1623378300000|2021-06-11 02:25:00|209.92|207.12|210.17|207.37|210.17|207.37|209.92|207.12|0
1623378600000|2021-06-11 02:30:00|210.11|207.31|210.04|207.24|210.17|207.37|210.04|207.24|0
1623379500000|2021-06-11 02:45:00|209.92|207.12|209.91|207.11|209.92|207.12|209.91|207.11|0
1623379800000|2021-06-11 02:50:00|209.79|206.99|209.98|207.18|210.04|207.24|209.79|206.99|0
1623380100000|2021-06-11 02:55:00|209.91|207.11|209.91|207.11|210.04|207.24|209.91|207.11|0
1623380400000|2021-06-11 03:00:00|209.78|206.98|209.78|206.98|209.91|207.11|209.78|206.98|0
1623380700000|2021-06-11 03:05:00|209.91|207.11|210.03|207.23|210.03|207.23|209.78|206.98|0
1623381000000|2021-06-11 03:10:00|210.16|207.36|209.97|207.17|210.16|207.36|209.91|207.11|0
1623381300000|2021-06-11 03:15:00|209.91|207.11|209.9|207.1|210.16|207.36|209.9|207.1|0
1623381600000|2021-06-11 03:20:00|209.78|206.98|209.65|206.85|209.9|207.1|209.65|206.85|0
1623381900000|2021-06-11 03:25:00|209.78|206.98|209.65|206.85|209.78|206.98|209.65|206.85|0
1623382200000|2021-06-11 03:30:00|209.77|206.97|209.52|206.72|209.77|206.97|209.52|206.72|0
1623382500000|2021-06-11 03:35:00|209.59|206.79|209.52|206.72|209.59|206.79|209.52|206.72|0
1623382800000|2021-06-11 03:40:00|209.39|206.59|209.27|206.47|209.52|206.72|209.21|206.41|0
1623383400000|2021-06-11 03:50:00|209.26|206.46|209.26|206.46|209.26|206.46|209.26|206.46|0
1623383700000|2021-06-11 03:55:00|209.39|206.59|209.26|206.46|209.39|206.59|209.26|206.46|0
1623384600000|2021-06-11 04:10:00|209.38|206.58|209.38|206.58|209.38|206.58|209.26|206.46|0
1623384900000|2021-06-11 04:15:00|209.26|206.46|209.13|206.33|209.38|206.58|209.13|206.33|0
1623385200000|2021-06-11 04:20:00|209.26|206.46|209.25|206.45|209.26|206.46|209.13|206.33|0
1623385500000|2021-06-11 04:25:00|209.13|206.33|209.13|206.33|209.25|206.45|209.13|206.33|0
1623385800000|2021-06-11 04:30:00|209.07|206.27|209.13|206.33|209.13|206.33|209.07|206.27|0
1623386100000|2021-06-11 04:35:00|209.12|206.32|209|206.2|209.12|206.32|209|206.2|0
1623386400000|2021-06-11 04:40:00|208.87|206.07|208.87|206.07|209|206.2|208.87|206.07|0
1623386700000|2021-06-11 04:45:00|208.94|206.14|208.99|206.19|209|206.2|208.87|206.07|0
1623387000000|2021-06-11 04:50:00|209.12|206.32|209.37|206.57|209.37|206.57|209.12|206.32|0
1623387300000|2021-06-11 04:55:00|209.24|206.44|209.24|206.44|209.24|206.44|209.24|206.44|0
1623387600000|2021-06-11 05:00:00|209.49|206.69|209.24|206.44|209.62|206.82|209.24|206.44|0
1623387900000|2021-06-11 05:05:00|209.18|206.38|209.49|206.69|209.49|206.69|209.11|206.31|0
1623388200000|2021-06-11 05:10:00|209.43|206.63|209.61|206.81|209.61|206.81|209.36|206.56|0
1623388500000|2021-06-11 05:15:00|209.74|206.94|209.55|206.75|209.74|206.94|209.49|206.69|0
1623388800000|2021-06-11 05:20:00|209.48|206.68|209.36|206.56|209.48|206.68|209.23|206.43|0
1623389100000|2021-06-11 05:25:00|209.48|206.68|209.48|206.68|209.48|206.68|209.48|206.68|0
1623389400000|2021-06-11 05:30:00|210.09|207.29|210.69|207.89|210.69|207.89|210.09|207.29|0
1623389700000|2021-06-11 05:35:00|210.57|207.77|210.44|207.64|210.69|207.89|210.32|207.52|0
1623390000000|2021-06-11 05:40:00|210.31|207.51|210.31|207.51|210.44|207.64|210.31|207.51|0
1623390300000|2021-06-11 05:45:00|210.44|207.64|210.31|207.51|210.44|207.64|210.31|207.51|0
1623390600000|2021-06-11 05:50:00|210.44|207.64|210.31|207.51|210.44|207.64|210.31|207.51|0
1623390900000|2021-06-11 05:55:00|210.43|207.63|210.31|207.51|210.43|207.63|210.31|207.51|0
1623391200000|2021-06-11 06:00:00|210.43|207.63|210.93|208.13|211.06|208.26|210.43|207.63|0
1623391500000|2021-06-11 06:05:00|211.06|208.26|210.81|208.01|211.06|208.26|210.68|207.88|0
1623391800000|2021-06-11 06:10:00|210.68|207.88|211.18|208.38|211.31|208.51|210.55|207.75|0
1623392100000|2021-06-11 06:15:00|211.25|208.45|211.68|208.88|211.68|208.88|211.05|208.25|0
1623392400000|2021-06-11 06:20:00|211.55|208.75|212.43|209.63|212.43|209.63|211.43|208.63|0
1623392700000|2021-06-11 06:25:00|212.37|209.57|212.18|209.38|212.37|209.57|212.05|209.25|0
1623393000000|2021-06-11 06:30:00|212.31|209.51|211.93|209.13|212.31|209.51|211.8|209|0
1623393300000|2021-06-11 06:35:00|211.8|209|211.92|209.12|212.05|209.25|211.8|209|0
1623393600000|2021-06-11 06:40:00|211.8|209|211.92|209.12|212.18|209.38|211.8|209|0
1623393900000|2021-06-11 06:45:00|211.86|209.06|211.92|209.12|212.05|209.25|211.86|209.06|0
1623394200000|2021-06-11 06:50:00|211.86|209.06|211.79|208.99|211.92|209.12|211.79|208.99|0
1623394500000|2021-06-11 06:55:00|211.67|208.87|211.04|208.24|211.67|208.87|211.04|208.24|0
1623394800000|2021-06-11 07:00:00|211.1|208.3|211.59|208.79|212.04|209.24|211.1|208.3|0
1623395100000|2021-06-11 07:05:00|211.45|209.05|211.07|208.67|211.57|209.17|211.07|208.67|0
1623395400000|2021-06-11 07:10:00|211.01|208.61|211.45|209.05|211.57|209.17|211.01|208.61|0
1623395700000|2021-06-11 07:15:00|211.51|209.11|211.57|209.17|211.7|209.3|211.32|208.92|0
1623396000000|2021-06-11 07:20:00|211.44|209.04|210.94|208.54|211.44|209.04|210.81|208.41|0
1623396300000|2021-06-11 07:25:00|211.06|208.66|211.44|209.04|211.44|209.04|210.94|208.54|0
1623396600000|2021-06-11 07:30:00|211.31|208.91|211.56|209.16|211.57|209.17|211.31|208.91|0
1623396900000|2021-06-11 07:35:00|211.5|209.1|211.44|209.04|211.82|209.42|211.31|208.91|0
1623397200000|2021-06-11 07:40:00|211.56|209.16|210.81|208.41|211.69|209.29|210.81|208.41|0
1623397500000|2021-06-11 07:45:00|210.93|208.53|210.43|208.03|210.93|208.53|210.3|207.9|0
1623397800000|2021-06-11 07:50:00|210.55|208.15|210.93|208.53|211.06|208.66|210.43|208.03|0
1623398100000|2021-06-11 07:55:00|210.99|208.59|211.43|209.03|211.43|209.03|210.93|208.53|0
1623398400000|2021-06-11 08:00:00|211.68|209.28|211.81|209.41|211.81|209.41|211.18|208.78|0
1623398700000|2021-06-11 08:05:00|211.68|209.28|211.68|209.28|211.81|209.41|211.68|209.28|0
1623399000000|2021-06-11 08:10:00|211.55|209.15|211.42|209.02|211.55|209.15|211.3|208.9|0
1623399300000|2021-06-11 08:15:00|211.3|208.9|210.92|208.52|211.42|209.02|210.67|208.27|0
1623399600000|2021-06-11 08:20:00|210.79|208.39|211.04|208.64|211.17|208.77|210.79|208.39|0
1623399900000|2021-06-11 08:25:00|211.11|208.71|211.29|208.89|211.42|209.02|211.11|208.71|0
1623400200000|2021-06-11 08:30:00|211.42|209.02|210.91|208.51|211.42|209.02|210.91|208.51|0
1623400500000|2021-06-11 08:35:00|210.85|208.45|210.41|208.01|210.85|208.45|210.41|208.01|0
1623400800000|2021-06-11 08:40:00|210.29|207.89|210.28|207.88|210.41|208.01|210.03|207.63|0
1623401100000|2021-06-11 08:45:00|210.16|207.76|210.28|207.88|210.28|207.88|209.91|207.51|0
1623401400000|2021-06-11 08:50:00|210.16|207.76|210.15|207.75|210.28|207.88|210.03|207.63|0
1623401700000|2021-06-11 08:55:00|209.9|207.5|210.03|207.63|210.03|207.63|209.9|207.5|0
1623402000000|2021-06-11 09:00:00|209.97|207.57|209.78|207.38|210.03|207.63|209.78|207.38|0
1623402300000|2021-06-11 09:05:00|209.65|207.25|209.9|207.5|209.9|207.5|209.65|207.25|0
1623402600000|2021-06-11 09:10:00|210.02|207.62|210.15|207.75|210.15|207.75|209.9|207.5|0
1623402900000|2021-06-11 09:15:00|210.09|207.69|210.27|207.87|210.27|207.87|209.9|207.5|0
1623403200000|2021-06-11 09:20:00|210.15|207.75|210.02|207.62|210.27|207.87|210.02|207.62|0
1623403500000|2021-06-11 09:25:00|209.89|207.49|209.89|207.49|210.02|207.62|209.89|207.49|0
1623403800000|2021-06-11 09:30:00|209.96|207.56|210.39|207.99|210.52|208.12|209.89|207.49|0
1623404100000|2021-06-11 09:35:00|210.33|207.93|210.66|208.26|210.66|208.26|210.33|207.93|0
1623404400000|2021-06-11 09:40:00|210.72|208.32|210.4|208|210.72|208.32|210.4|208|0
1623404700000|2021-06-11 09:45:00|210.47|208.07|210.65|208.25|210.78|208.38|210.4|208|0
1623405000000|2021-06-11 09:50:00|210.53|208.13|210.53|208.13|210.78|208.38|210.4|208|0
1623405300000|2021-06-11 09:55:00|210.47|208.07|210.52|208.12|210.65|208.25|210.34|207.94|0
1623405600000|2021-06-11 10:00:00|210.4|208|210.65|208.25|210.77|208.37|210.27|207.87|0
1623405900000|2021-06-11 10:05:00|210.71|208.31|210.52|208.12|210.77|208.37|210.46|208.06|0
1623406200000|2021-06-11 10:10:00|210.39|207.99|210.39|207.99|210.52|208.12|210.39|207.99|0
1623406500000|2021-06-11 10:15:00|210.27|207.87|209.39|206.99|210.27|207.87|209.27|206.87|0
1623406800000|2021-06-11 10:20:00|209.27|206.87|209.01|206.61|209.27|206.87|209.01|206.61|0
1623407100000|2021-06-11 10:25:00|208.95|206.55|209.14|206.74|209.26|206.86|208.89|206.49|0
1623407400000|2021-06-11 10:30:00|209.01|206.61|208.44|206.04|209.01|206.61|207.27|204.87|0
1623407700000|2021-06-11 10:35:00|207.23|204.83|207.85|205.45|207.97|205.57|207.11|204.71|0
1623408000000|2021-06-11 10:40:00|207.79|205.39|207.47|205.07|207.97|205.57|207.47|205.07|0
1623408300000|2021-06-11 10:45:00|207.54|205.14|207.35|204.95|207.54|205.14|207.1|204.7|0
1623408600000|2021-06-11 10:50:00|207.22|204.82|207.1|204.7|207.35|204.95|207.1|204.7|0
1623408900000|2021-06-11 10:55:00|206.97|204.57|206.48|204.08|207.1|204.7|206.23|203.83|0
1623409200000|2021-06-11 11:00:00|206.6|204.2|206.6|204.2|206.85|204.45|206.6|204.2|0
1623409500000|2021-06-11 11:05:00|206.66|204.26|206.47|204.07|206.66|204.26|206.23|203.83|0
1623409800000|2021-06-11 11:10:00|206.35|203.95|207.22|204.82|207.59|205.19|206.35|203.95|0
1623410100000|2021-06-11 11:15:00|207.34|204.94|207.59|205.19|207.59|205.19|207.34|204.94|0
1623410400000|2021-06-11 11:20:00|207.71|205.31|208.21|205.81|208.21|205.81|207.59|205.19|0
1623410700000|2021-06-11 11:25:00|208.15|205.75|207.83|205.43|208.33|205.93|207.83|205.43|0
1623411000000|2021-06-11 11:30:00|207.96|205.56|207.58|205.18|208.08|205.68|207.58|205.18|0
1623411300000|2021-06-11 11:35:00|207.65|205.25|208.2|205.8|208.58|206.18|207.58|205.18|0
1623411600000|2021-06-11 11:40:00|208.08|205.68|207.58|205.18|208.08|205.68|207.39|204.99|0
1623411900000|2021-06-11 11:45:00|207.52|205.12|208.51|206.11|208.51|206.11|207.52|205.12|0
1623412200000|2021-06-11 11:50:00|208.57|206.17|208.32|205.92|208.82|206.42|208.32|205.92|0
1623412500000|2021-06-11 11:55:00|208.2|205.8|208.19|205.79|208.57|206.17|208.07|205.67|0
1623412800000|2021-06-11 12:00:00|208.07|205.67|207.82|205.42|208.57|206.17|207.82|205.42|0
1623413100000|2021-06-11 12:05:00|207.76|205.36|208.19|205.79|208.44|206.04|207.69|205.29|0
1623413400000|2021-06-11 12:10:00|208.26|205.86|208.69|206.29|208.94|206.54|208.07|205.67|0
1623413700000|2021-06-11 12:15:00|208.81|206.41|208.69|206.29|209.19|206.79|208.69|206.29|0
1623414000000|2021-06-11 12:20:00|208.63|206.23|208.13|205.73|208.69|206.29|208.13|205.73|0
1623414300000|2021-06-11 12:25:00|208.06|205.66|208.18|205.78|208.31|205.91|207.94|205.54|0
1623414600000|2021-06-11 12:30:00|208.06|205.66|207.06|204.66|208.06|205.66|207.06|204.66|0
1623414900000|2021-06-11 12:35:00|207.19|204.79|207.19|204.79|207.56|205.16|207.13|204.73|0
1623415200000|2021-06-11 12:40:00|207.25|204.85|207.68|205.28|207.81|205.41|207.18|204.78|0
1623415500000|2021-06-11 12:45:00|207.56|205.16|207.62|205.22|207.8|205.4|207.55|205.15|0
1623415800000|2021-06-11 12:50:00|207.68|205.28|207.3|204.9|207.68|205.28|206.68|204.28|0
1623416100000|2021-06-11 12:55:00|207.24|204.84|207.18|204.78|207.55|205.15|206.93|204.53|0
1623416400000|2021-06-11 13:00:00|207.3|204.9|206.56|204.16|207.3|204.9|206.56|204.16|0
1623416700000|2021-06-11 13:05:00|206.68|204.28|206.31|203.91|206.68|204.28|206.31|203.91|0
1623417000000|2021-06-11 13:10:00|206.43|204.03|206.55|204.15|206.8|204.4|206.43|204.03|0
1623417300000|2021-06-11 13:15:00|206.62|204.22|206.55|204.15|206.74|204.34|206.55|204.15|0
1623417600000|2021-06-11 13:20:00|206.67|204.27|206.67|204.27|206.92|204.52|206.67|204.27|0
1623417900000|2021-06-11 13:25:00|206.55|204.15|207.42|205.02|207.66|205.26|206.55|204.15|0
1623418200000|2021-06-11 13:30:00|207.54|205.14|207.79|205.39|209.04|206.64|206.67|204.27|0
1623418500000|2021-06-11 13:35:00|207.85|205.45|208.03|205.63|208.28|205.88|206.67|204.27|0
1623418800000|2021-06-11 13:40:00|208.16|205.76|207.78|205.38|208.28|205.88|206.67|204.27|0
1623419100000|2021-06-11 13:45:00|207.91|205.51|208.34|205.94|208.41|206.01|207.16|204.76|0
1623419400000|2021-06-11 13:50:00|208.4|206|207.53|205.13|208.53|206.13|207.04|204.64|0
1623419700000|2021-06-11 13:55:00|207.66|205.26|208.9|206.5|209.65|207.25|207.66|205.26|0
1623420000000|2021-06-11 14:00:00|208.65|206.25|208.27|205.87|209.27|206.87|207.53|205.13|0
1623420300000|2021-06-11 14:05:00|208.4|206|208.52|206.12|208.9|206.5|207.9|205.5|0
1623420600000|2021-06-11 14:10:00|208.65|206.25|209.02|206.62|209.9|207.5|208.4|206|0
1623420900000|2021-06-11 14:15:00|209.14|206.74|209.77|207.37|210.27|207.87|209.02|206.62|0
1623421200000|2021-06-11 14:20:00|209.64|207.24|211.02|208.62|211.15|208.75|209.64|207.24|0
1623421500000|2021-06-11 14:25:00|211.15|208.75|210.52|208.12|211.4|209|210.14|207.74|0
1623421800000|2021-06-11 14:30:00|210.39|207.99|211.27|208.87|211.27|208.87|210.27|207.87|0
1623422100000|2021-06-11 14:35:00|211.14|208.74|212.02|209.62|212.4|210|210.64|208.24|0
1623422400000|2021-06-11 14:40:00|212.15|209.75|209.49|207.09|212.15|209.75|208.86|206.46|0
1623422700000|2021-06-11 14:45:00|209.55|207.15|207.57|205.17|209.99|207.59|207.57|205.17|0
1623423000000|2021-06-11 14:50:00|207.45|205.05|207.64|205.24|208.91|206.51|207.45|205.05|0
1623423300000|2021-06-11 14:55:00|207.52|205.12|208.15|205.75|208.53|206.13|207.52|205.12|0
1623423600000|2021-06-11 15:00:00|208.27|205.87|209.66|207.26|209.92|207.52|208.02|205.62|0
1623423900000|2021-06-11 15:05:00|209.54|207.14|207.76|205.36|209.66|207.26|207.76|205.36|0
1623424200000|2021-06-11 15:10:00|207.89|205.49|208.14|205.74|208.39|205.99|207.76|205.36|0
1623424500000|2021-06-11 15:15:00|208.27|205.87|208.77|206.37|208.77|206.37|208.14|205.74|0
1623424800000|2021-06-11 15:20:00|208.64|206.24|208.14|205.74|208.64|206.24|208.14|205.74|0
1623425100000|2021-06-11 15:25:00|208.08|205.68|207.5|205.1|208.39|205.99|207.5|205.1|0
1623425400000|2021-06-11 15:30:00|207.63|205.23|207.38|204.98|207.76|205.36|207|204.6|0
1623425700000|2021-06-11 15:35:00|207.44|205.04|207.25|204.85|207.5|205.1|207.12|204.72|0
1623426000000|2021-06-11 15:40:00|207.38|204.98|208|205.6|208.26|205.86|207.25|204.85|0
1623426300000|2021-06-11 15:45:00|207.88|205.48|207.86|205.46|208.91|206.51|206.99|204.59|0
1623426600000|2021-06-11 15:50:00|207.74|205.34|208.49|206.09|208.62|206.22|207.61|205.21|0
1623426900000|2021-06-11 15:55:00|208.37|205.97|208.49|206.09|208.87|206.47|208.24|205.84|0
1623427200000|2021-06-11 16:00:00|208.36|205.96|208.24|205.84|208.62|206.22|207.99|205.59|0
1623427500000|2021-06-11 16:05:00|208.11|205.71|209.25|206.85|209.25|206.85|207.98|205.58|0
1623427800000|2021-06-11 16:10:00|209.12|206.72|209.12|206.72|209.57|207.17|208.87|206.47|0
1623428100000|2021-06-11 16:15:00|208.99|206.59|209.37|206.97|209.5|207.1|208.74|206.34|0
1623428400000|2021-06-11 16:20:00|209.5|207.1|209.88|207.48|210|207.6|209.37|206.97|0
1623428700000|2021-06-11 16:25:00|210|207.6|210.13|207.73|210.26|207.86|209.88|207.48|0
1623429000000|2021-06-11 16:30:00|210.26|207.86|210.13|207.73|210.26|207.86|209.87|207.47|0
1623429300000|2021-06-11 16:35:00|210.25|207.85|210.76|208.36|210.76|208.36|210.13|207.73|0
1623429600000|2021-06-11 16:40:00|210.63|208.23|210.5|208.1|211.14|208.74|210.38|207.98|0
1623429900000|2021-06-11 16:45:00|210.38|207.98|209.99|207.59|210.5|208.1|209.74|207.34|0
1623430200000|2021-06-11 16:50:00|210.12|207.72|209.36|206.96|210.12|207.72|209.36|206.96|0
1623430500000|2021-06-11 16:55:00|209.42|207.02|209.36|206.96|209.61|207.21|209.1|206.7|0
1623430800000|2021-06-11 17:00:00|209.23|206.83|209.61|207.21|210.06|207.66|209.17|206.77|0
1623431100000|2021-06-11 17:05:00|209.48|207.08|209.48|207.08|209.86|207.46|209.35|206.95|0
1623431400000|2021-06-11 17:10:00|209.35|206.95|209.35|206.95|209.61|207.21|209.23|206.83|0
1623431700000|2021-06-11 17:15:00|209.48|207.08|209.22|206.82|209.48|207.08|209.1|206.7|0
1623432000000|2021-06-11 17:20:00|209.1|206.7|208.71|206.31|209.22|206.82|208.71|206.31|0
1623432300000|2021-06-11 17:25:00|208.84|206.44|208.97|206.57|208.97|206.57|208.71|206.31|0
1623432600000|2021-06-11 17:30:00|208.84|206.44|208.71|206.31|208.97|206.57|208.46|206.06|0
1623432900000|2021-06-11 17:35:00|209.32|206.92|209.19|206.79|209.44|207.04|209.06|206.66|0
1623433200000|2021-06-11 17:40:00|209.06|206.66|209|206.6|209.19|206.79|208.93|206.53|0
1623433500000|2021-06-11 17:45:00|209.06|206.66|208.55|206.15|209.06|206.66|208.3|205.9|0
1623433800000|2021-06-11 17:50:00|208.43|206.03|208.43|206.03|208.49|206.09|208.3|205.9|0
1623434100000|2021-06-11 17:55:00|208.36|205.96|208.3|205.9|208.43|206.03|208.05|205.65|0
1623434400000|2021-06-11 18:00:00|208.17|205.77|207.54|205.14|208.17|205.77|207.29|204.89|0
1623434700000|2021-06-11 18:05:00|207.41|205.01|207.16|204.76|207.54|205.14|207.16|204.76|0
1623435000000|2021-06-11 18:10:00|207.29|204.89|207.16|204.76|207.41|205.01|207.16|204.76|0
1623435300000|2021-06-11 18:15:00|207.03|204.63|207.66|205.26|207.79|205.39|207.03|204.63|0
1623435600000|2021-06-11 18:20:00|207.54|205.14|207.53|205.13|207.79|205.39|207.41|205.01|0
1623435900000|2021-06-11 18:25:00|207.41|205.01|207.03|204.63|207.41|205.01|206.9|204.5|0
1623436200000|2021-06-11 18:30:00|206.9|204.5|206.65|204.25|207.03|204.63|206.65|204.25|0
1623436500000|2021-06-11 18:35:00|206.78|204.38|206.65|204.25|206.9|204.5|206.65|204.25|0
1623436800000|2021-06-11 18:40:00|206.78|204.38|206.9|204.5|207.02|204.62|206.77|204.37|0
1623437100000|2021-06-11 18:45:00|206.77|204.37|206.9|204.5|207.02|204.62|206.77|204.37|0
1623437400000|2021-06-11 18:50:00|207.02|204.62|207.65|205.25|207.78|205.38|207.02|204.62|0
1623437700000|2021-06-11 18:55:00|207.52|205.12|206.89|204.49|207.65|205.25|206.89|204.49|0
1623438000000|2021-06-11 19:00:00|207.02|204.62|207.65|205.25|207.65|205.25|206.89|204.49|0
1623438300000|2021-06-11 19:05:00|207.77|205.37|207.64|205.24|207.9|205.5|207.39|204.99|0
1623438600000|2021-06-11 19:10:00|207.52|205.12|208.27|205.87|208.27|205.87|207.27|204.87|0
1623438900000|2021-06-11 19:15:00|208.15|205.75|207.39|204.99|208.15|205.75|207.39|204.99|0
1623439200000|2021-06-11 19:20:00|207.51|205.11|207.89|205.49|208.14|205.74|207.39|204.99|0
1623439500000|2021-06-11 19:25:00|207.76|205.36|208.01|205.61|208.27|205.87|207.76|205.36|0
1623439800000|2021-06-11 19:30:00|208.14|205.74|207.76|205.36|208.27|205.87|207.76|205.36|0
1623440100000|2021-06-11 19:35:00|207.89|205.49|207.76|205.36|208.14|205.74|207.63|205.23|0
1623440400000|2021-06-11 19:40:00|207.88|205.48|207.38|204.98|208.64|206.24|207.38|204.98|0
1623440700000|2021-06-11 19:45:00|207.25|204.85|207.13|204.73|207.51|205.11|207|204.6|0
1623441000000|2021-06-11 19:50:00|206.37|203.97|205.75|203.35|206.63|204.23|205.75|203.35|0
1623441300000|2021-06-11 19:55:00|205.87|203.47|204.13|201.73|206|203.6|203.88|201.48|0
1623441600000|2021-06-11 20:00:00|204.25|201.85|204.5|202.1|204.87|202.47|204.25|201.85|0
1623441900000|2021-06-11 20:05:00|204.37|201.97|204.5|202.1|204.5|202.1|204.37|201.97|0
1623442200000|2021-06-11 20:10:00|204.49|202.09|204.43|202.03|204.56|202.16|204.43|202.03|0
1623654300000|2021-06-14 07:05:00|200.31|197.91|200.31|197.91|200.68|198.28|200.31|197.91|0
1623654600000|2021-06-14 07:10:00|200.19|197.79|200.31|197.91|201.05|198.65|200.19|197.79|0
1623654900000|2021-06-14 07:15:00|200.06|197.66|200.62|198.22|200.74|198.34|199.21|196.81|0
1623655200000|2021-06-14 07:20:00|200.68|198.28|201.72|199.32|201.72|199.32|200.5|198.1|0
1623655500000|2021-06-14 07:25:00|201.6|199.2|202.7|200.3|202.7|200.3|201.6|199.2|0
1623655800000|2021-06-14 07:30:00|202.58|200.18|203.44|201.04|203.81|201.41|202.58|200.18|0
1623656100000|2021-06-14 07:35:00|203.32|200.92|203.13|200.73|203.44|201.04|202.82|200.42|0
1623656400000|2021-06-14 07:40:00|203.07|200.67|202.82|200.42|203.44|201.04|202.82|200.42|0
1623656700000|2021-06-14 07:45:00|202.76|200.36|203.07|200.67|203.07|200.67|202.76|200.36|0
1623657000000|2021-06-14 07:50:00|202.94|200.54|203.06|200.66|203.31|200.91|202.94|200.54|0
1623657300000|2021-06-14 07:55:00|202.94|200.54|202.94|200.54|203.06|200.66|202.69|200.29|0
1623657600000|2021-06-14 08:00:00|203|200.6|203.18|200.78|203.62|201.22|202.94|200.54|0
1623657900000|2021-06-14 08:05:00|203.06|200.66|203.3|200.9|203.43|201.03|202.81|200.41|0
1623658200000|2021-06-14 08:10:00|203.37|200.97|203.43|201.03|203.55|201.15|203.3|200.9|0
1623658500000|2021-06-14 08:15:00|203.37|200.97|203.8|201.4|203.8|201.4|203.3|200.9|0
1623658800000|2021-06-14 08:20:00|203.92|201.52|204.23|201.83|204.23|201.83|203.8|201.4|0
1623659100000|2021-06-14 08:25:00|204.29|201.89|203.54|201.14|204.54|202.14|203.42|201.02|0
1623659400000|2021-06-14 08:30:00|203.42|201.02|203.67|201.27|203.79|201.39|202.8|200.4|0
1623659700000|2021-06-14 08:35:00|203.73|201.33|203.42|201.02|203.79|201.39|203.29|200.89|0
1623660000000|2021-06-14 08:40:00|203.48|201.08|203.54|201.14|203.66|201.26|203.17|200.77|0
1623660300000|2021-06-14 08:45:00|203.66|201.26|203.17|200.77|203.79|201.39|203.17|200.77|0
1623660600000|2021-06-14 08:50:00|203.29|200.89|203.17|200.77|203.66|201.26|203.17|200.77|0
1623660900000|2021-06-14 08:55:00|203.29|200.89|203.47|201.07|203.53|201.13|203.04|200.64|0
1623661200000|2021-06-14 09:00:00|203.41|201.01|202.79|200.39|203.47|201.07|202.79|200.39|0
1623661500000|2021-06-14 09:05:00|202.67|200.27|202.54|200.14|203.04|200.64|202.54|200.14|0
1623661800000|2021-06-14 09:10:00|202.61|200.21|203.9|201.5|204.02|201.62|202.61|200.21|0
1623662100000|2021-06-14 09:15:00|204.02|201.62|203.4|201|204.15|201.75|203.4|201|0
1623662400000|2021-06-14 09:20:00|203.53|201.13|204.14|201.74|204.52|202.12|203.4|201|0
1623662700000|2021-06-14 09:25:00|204.02|201.62|203.4|201|204.14|201.74|203.4|201|0
1623663000000|2021-06-14 09:30:00|203.52|201.12|203.77|201.37|203.77|201.37|203.28|200.88|0
1623663300000|2021-06-14 09:35:00|203.89|201.49|203.64|201.24|204.14|201.74|203.52|201.12|0
1623663600000|2021-06-14 09:40:00|203.77|201.37|203.02|200.62|203.77|201.37|203.02|200.62|0
1623663900000|2021-06-14 09:45:00|203.15|200.75|203.02|200.62|203.27|200.87|203.02|200.62|0
1623664200000|2021-06-14 09:50:00|203.14|200.74|203.14|200.74|203.14|200.74|203.14|200.74|0
1623664500000|2021-06-14 09:55:00|203.27|200.87|202.77|200.37|203.39|200.99|202.77|200.37|0
1623664800000|2021-06-14 10:00:00|202.9|200.5|202.83|200.43|202.9|200.5|202.52|200.12|0
1623665100000|2021-06-14 10:05:00|202.77|200.37|202.89|200.49|203.02|200.62|202.77|200.37|0
1623665400000|2021-06-14 10:10:00|202.77|200.37|203.01|200.61|203.14|200.74|202.77|200.37|0
1623665700000|2021-06-14 10:15:00|203.08|200.68|203.14|200.74|203.26|200.86|203.08|200.68|0
1623666000000|2021-06-14 10:20:00|203.13|200.73|203.69|201.29|203.88|201.48|203.13|200.73|0
1623666300000|2021-06-14 10:25:00|203.63|201.23|203.63|201.23|203.87|201.47|203.5|201.1|0
1623666600000|2021-06-14 10:30:00|203.75|201.35|203.13|200.73|203.75|201.35|203.13|200.73|0
1623666900000|2021-06-14 10:35:00|203.25|200.85|203.13|200.73|203.38|200.98|203.13|200.73|0
1623667200000|2021-06-14 10:40:00|203.25|200.85|203|200.6|203.37|200.97|202.76|200.36|0
1623667500000|2021-06-14 10:45:00|203.07|200.67|203.12|200.72|203.5|201.1|203|200.6|0
1623667800000|2021-06-14 10:50:00|203|200.6|203|200.6|203.25|200.85|202.88|200.48|0
1623668100000|2021-06-14 10:55:00|203.06|200.66|203.62|201.22|203.99|201.59|202.88|200.48|0
1623668400000|2021-06-14 11:00:00|203.49|201.09|203|200.6|203.61|201.21|202.87|200.47|0
1623668700000|2021-06-14 11:05:00|202.87|200.47|202.5|200.1|202.87|200.47|202.5|200.1|0
1623669000000|2021-06-14 11:10:00|202.62|200.22|203.18|200.78|203.18|200.78|202.38|199.98|0
1623669300000|2021-06-14 11:15:00|203.24|200.84|203.98|201.58|203.98|201.58|203.24|200.84|0
1623669600000|2021-06-14 11:20:00|204.1|201.7|204.1|201.7|204.23|201.83|203.98|201.58|0
1623669900000|2021-06-14 11:25:00|203.98|201.58|204.84|202.44|205.09|202.69|203.98|201.58|0
1623670200000|2021-06-14 11:30:00|204.72|202.32|204.04|201.64|205.09|202.69|203.97|201.57|0
1623670500000|2021-06-14 11:35:00|203.97|201.57|204.41|202.01|204.41|202.01|203.97|201.57|0
1623670800000|2021-06-14 11:40:00|204.34|201.94|204.22|201.82|204.47|202.07|203.97|201.57|0
1623671100000|2021-06-14 11:45:00|204.28|201.88|205.33|202.93|205.33|202.93|204.22|201.82|0
1623671400000|2021-06-14 11:50:00|205.46|203.06|204.96|202.56|205.46|203.06|204.71|202.31|0
1623671700000|2021-06-14 11:55:00|205.08|202.68|204.53|202.13|205.08|202.68|204.46|202.06|0
1623672000000|2021-06-14 12:00:00|204.58|202.18|204.46|202.06|204.71|202.31|204.33|201.93|0
1623672300000|2021-06-14 12:05:00|204.58|202.18|204.58|202.18|204.71|202.31|204.09|201.69|0
1623672600000|2021-06-14 12:10:00|204.46|202.06|204.46|202.06|204.58|202.18|204.21|201.81|0
1623672900000|2021-06-14 12:15:00|204.45|202.05|203.96|201.56|204.58|202.18|203.96|201.56|0
1623673200000|2021-06-14 12:20:00|204.08|201.68|203.96|201.56|204.2|201.8|203.58|201.18|0
1623673500000|2021-06-14 12:25:00|204.08|201.68|204.45|202.05|204.45|202.05|203.96|201.56|0
1623673800000|2021-06-14 12:30:00|204.2|201.8|204.32|201.92|204.32|201.92|203.95|201.55|0
1623674100000|2021-06-14 12:35:00|204.2|201.8|204.57|202.17|204.82|202.42|204.08|201.68|0
1623674400000|2021-06-14 12:40:00|204.45|202.05|204.57|202.17|204.69|202.29|204.44|202.04|0
1623674700000|2021-06-14 12:45:00|204.44|202.04|205.31|202.91|205.44|203.04|204.44|202.04|0
1623675000000|2021-06-14 12:50:00|205.44|203.04|206.43|204.03|206.43|204.03|205.31|202.91|0
1623675300000|2021-06-14 12:55:00|206.5|204.1|205.31|202.91|206.56|204.16|205.31|202.91|0
1623675600000|2021-06-14 13:00:00|205.43|203.03|205.56|203.16|205.68|203.28|205.31|202.91|0
1623675900000|2021-06-14 13:05:00|205.68|203.28|204.93|202.53|205.68|203.28|204.93|202.53|0
1623676200000|2021-06-14 13:10:00|205|202.6|204.68|202.28|205.06|202.66|204.68|202.28|0
1623676500000|2021-06-14 13:15:00|204.81|202.41|205.05|202.65|205.55|203.15|204.75|202.35|0
1623676800000|2021-06-14 13:20:00|204.93|202.53|204.8|202.4|204.93|202.53|204.43|202.03|0
1623677100000|2021-06-14 13:25:00|204.93|202.53|204.55|202.15|205.05|202.65|204.43|202.03|0
1623677400000|2021-06-14 13:30:00|204.43|202.03|207.67|205.27|208.05|205.65|204.43|202.03|0
1623677700000|2021-06-14 13:35:00|207.79|205.39|207.33|204.93|207.92|205.52|205.89|203.49|0
1623678000000|2021-06-14 13:40:00|207.2|204.8|206.7|204.3|207.33|204.93|206.2|203.8|0
1623678300000|2021-06-14 13:45:00|206.57|204.17|205.7|203.3|206.82|204.42|205.2|202.8|0
1623678600000|2021-06-14 13:50:00|205.82|203.42|206.94|204.54|207.7|205.3|205.7|203.3|0
1623678900000|2021-06-14 13:55:00|207.07|204.67|206.69|204.29|207.19|204.79|206.57|204.17|0
1623679200000|2021-06-14 14:00:00|206.57|204.17|208.07|205.67|208.83|206.43|206.32|203.92|0
1623679500000|2021-06-14 14:05:00|207.94|205.54|208.57|206.17|209.45|207.05|207.88|205.48|0
1623679800000|2021-06-14 14:10:00|208.7|206.3|208.7|206.3|209.58|207.18|208.44|206.04|0
1623680100000|2021-06-14 14:15:00|208.82|206.42|208.57|206.17|208.95|206.55|208.19|205.79|0
1623680400000|2021-06-14 14:20:00|208.44|206.04|208.69|206.29|208.94|206.54|207.81|205.41|0
1623680700000|2021-06-14 14:25:00|208.57|206.17|208.69|206.29|209.19|206.79|208.44|206.04|0
1623681000000|2021-06-14 14:30:00|208.56|206.16|209.07|206.67|209.32|206.92|208.31|205.91|0
1623681300000|2021-06-14 14:35:00|209.19|206.79|207.68|205.28|210.2|207.8|207.68|205.28|0
1623681600000|2021-06-14 14:40:00|207.81|205.41|209.06|206.66|209.06|206.66|207.43|205.03|0
1623681900000|2021-06-14 14:45:00|208.94|206.54|208.93|206.53|209.57|207.17|208.81|206.41|0
1623682200000|2021-06-14 14:50:00|209.06|206.66|207.68|205.28|209.19|206.79|207.55|205.15|0
1623682500000|2021-06-14 14:55:00|207.8|205.4|207.49|205.09|208.18|205.78|207.49|205.09|0
1623682800000|2021-06-14 15:00:00|207.55|205.15|207.3|204.9|207.67|205.27|206.42|204.02|0
1623683100000|2021-06-14 15:05:00|207.17|204.77|207.92|205.52|207.92|205.52|207.04|204.64|0
1623683400000|2021-06-14 15:10:00|207.86|205.46|207.92|205.52|208.24|205.84|207.54|205.14|0
1623683700000|2021-06-14 15:15:00|208.04|205.64|208.67|206.27|208.8|206.4|207.92|205.52|0
1623684000000|2021-06-14 15:20:00|208.42|206.02|208.8|206.4|209.17|206.77|208.29|205.89|0
1623684300000|2021-06-14 15:25:00|208.67|206.27|208.92|206.52|209.3|206.9|208.54|206.14|0
1623684600000|2021-06-14 15:30:00|208.79|206.39|209.8|207.4|210.18|207.78|208.79|206.39|0
1623684900000|2021-06-14 15:35:00|209.68|207.28|209.42|207.02|210.05|207.65|209.17|206.77|0
1623685200000|2021-06-14 15:40:00|209.3|206.9|209.29|206.89|209.67|207.27|208.92|206.52|0
1623685500000|2021-06-14 15:45:00|209.17|206.77|209.04|206.64|209.55|207.15|209.04|206.64|0
1623685800000|2021-06-14 15:50:00|209.17|206.77|208.91|206.51|209.42|207.02|208.66|206.26|0
1623686100000|2021-06-14 15:55:00|209.04|206.64|209.29|206.89|209.48|207.08|209.04|206.64|0
1623686400000|2021-06-14 16:00:00|209.16|206.76|208.91|206.51|209.67|207.27|208.91|206.51|0
1623686700000|2021-06-14 16:05:00|209.03|206.63|208.65|206.25|209.41|207.01|208.53|206.13|0
1623687000000|2021-06-14 16:10:00|208.53|206.13|208.53|206.13|208.78|206.38|208.4|206|0
1623687300000|2021-06-14 16:15:00|208.47|206.07|208.52|206.12|208.78|206.38|208.27|205.87|0
1623687600000|2021-06-14 16:20:00|208.65|206.25|209.53|207.13|209.53|207.13|208.65|206.25|0
1623687900000|2021-06-14 16:25:00|209.6|207.2|209.28|206.88|209.66|207.26|209.15|206.75|0
1623688200000|2021-06-14 16:30:00|209.4|207|209.91|207.51|210.54|208.14|209.4|207|0
1623688500000|2021-06-14 16:35:00|209.78|207.38|210.54|208.14|210.54|208.14|209.53|207.13|0
1623688800000|2021-06-14 16:40:00|210.41|208.01|210.41|208.01|210.54|208.14|210.03|207.63|0
1623689100000|2021-06-14 16:45:00|210.28|207.88|212.81|210.41|212.81|210.41|209.9|207.5|0
1623689400000|2021-06-14 16:50:00|212.68|210.28|213.19|210.79|213.19|210.79|212.55|210.15|0
1623689700000|2021-06-14 16:55:00|213.06|210.66|212.87|210.47|213.18|210.78|212.55|210.15|0
1623690000000|2021-06-14 17:00:00|212.93|210.53|212.8|210.4|213.18|210.78|212.55|210.15|0
1623690300000|2021-06-14 17:05:00|212.93|210.53|212.8|210.4|213.06|210.66|212.55|210.15|0
1623690600000|2021-06-14 17:10:00|212.67|210.27|212.04|209.64|212.67|210.27|211.91|209.51|0
1623690900000|2021-06-14 17:15:00|212.17|209.77|212.42|210.02|212.42|210.02|211.91|209.51|0
1623691200000|2021-06-14 17:20:00|212.36|209.96|212.16|209.76|212.42|210.02|211.91|209.51|0
1623691500000|2021-06-14 17:25:00|212.29|209.89|211.78|209.38|212.42|210.02|211.78|209.38|0
1623691800000|2021-06-14 17:30:00|211.72|209.32|211.4|209|211.91|209.51|211.4|209|0
1623692100000|2021-06-14 17:35:00|211.53|209.13|211.65|209.25|211.78|209.38|211.28|208.88|0
1623692400000|2021-06-14 17:40:00|211.78|209.38|211.9|209.5|211.9|209.5|211.15|208.75|0
1623692700000|2021-06-14 17:45:00|211.78|209.38|211.4|209|212.03|209.63|211.27|208.87|0
1623693000000|2021-06-14 17:50:00|211.27|208.87|211.65|209.25|211.65|209.25|211.27|208.87|0
1623693300000|2021-06-14 17:55:00|211.77|209.37|212.02|209.62|212.4|210|211.77|209.37|0
1623693600000|2021-06-14 18:00:00|212.09|209.69|212.15|209.75|212.4|210|211.77|209.37|0
1623693900000|2021-06-14 18:05:00|212.21|209.81|212.27|209.87|212.28|209.88|211.77|209.37|0
1623694200000|2021-06-14 18:10:00|212.15|209.75|212.27|209.87|212.27|209.87|211.77|209.37|0
1623694500000|2021-06-14 18:15:00|212.15|209.75|212.14|209.74|212.4|210|211.89|209.49|0
1623694800000|2021-06-14 18:20:00|212.21|209.81|212.02|209.62|212.4|210|211.89|209.49|0
1623695100000|2021-06-14 18:25:00|212.14|209.74|212.77|210.37|212.77|210.37|212.14|209.74|0
1623695400000|2021-06-14 18:30:00|212.84|210.44|212.14|209.74|212.84|210.44|212.14|209.74|0
1623695700000|2021-06-14 18:35:00|212.26|209.86|212.01|209.61|212.39|209.99|212.01|209.61|0
1623696000000|2021-06-14 18:40:00|211.88|209.48|211|208.6|211.88|209.48|210.94|208.54|0
1623696300000|2021-06-14 18:45:00|210.87|208.47|211|208.6|211.25|208.85|210.75|208.35|0
1623696600000|2021-06-14 18:50:00|210.87|208.47|211|208.6|211.31|208.91|210.87|208.47|0
1623696900000|2021-06-14 18:55:00|210.94|208.54|211|208.6|211.25|208.85|210.87|208.47|0
1623697200000|2021-06-14 19:00:00|211.12|208.72|210.62|208.22|211.25|208.85|210.37|207.97|0
1623697500000|2021-06-14 19:05:00|210.49|208.09|210.87|208.47|211.37|208.97|210.49|208.09|0
1623697800000|2021-06-14 19:10:00|210.99|208.59|211.37|208.97|211.37|208.97|210.74|208.34|0
1623698100000|2021-06-14 19:15:00|211.24|208.84|211.24|208.84|211.37|208.97|211.11|208.71|0
1623698400000|2021-06-14 19:20:00|211.37|208.97|210.61|208.21|211.37|208.97|210.61|208.21|0
1623698700000|2021-06-14 19:25:00|210.73|208.33|210.11|207.71|210.93|208.53|210.11|207.71|0
1623699000000|2021-06-14 19:30:00|210.1|207.7|209.73|207.33|210.1|207.7|209.6|207.2|0
1623699300000|2021-06-14 19:35:00|209.6|207.2|209.16|206.76|209.67|207.27|209.1|206.7|0
1623699600000|2021-06-14 19:40:00|209.1|206.7|207.98|205.58|209.1|206.7|207.73|205.33|0
1623699900000|2021-06-14 19:45:00|207.97|205.57|207.1|204.7|208.1|205.7|207.1|204.7|0
1623700200000|2021-06-14 19:50:00|207.48|205.08|204.75|202.35|207.48|205.08|204.75|202.35|0
1623700500000|2021-06-14 19:55:00|204.63|202.23|202.42|200.02|205.12|202.72|202.42|200.02|0
1623700800000|2021-06-14 20:00:00|202.3|199.9|201.65|199.25|203.94|201.54|201.32|198.92|0
1623701100000|2021-06-14 20:05:00|201.89|199.49|202.62|200.22|202.87|200.47|201.89|199.49|0
1623701400000|2021-06-14 20:10:00|202.5|200.1|202.32|199.92|202.75|200.35|202.01|199.61|0
1623701700000|2021-06-14 20:15:00|202.34|199.54|202.47|199.67|202.59|199.79|202.34|199.54|0
1623702000000|2021-06-14 20:20:00|202.49|199.69|202.22|199.42|202.49|199.69|202.16|199.36|0
1623702300000|2021-06-14 20:25:00|202.24|199.44|202.13|199.33|202.29|199.49|202.13|199.33|0
1623702600000|2021-06-14 20:30:00|202.51|199.71|202.76|199.96|202.88|200.08|202.27|199.47|0
1623702900000|2021-06-14 20:35:00|202.88|200.08|202.63|199.83|202.88|200.08|202.51|199.71|0
1623703200000|2021-06-14 20:40:00|202.51|199.71|202.75|199.95|203.12|200.32|202.51|199.71|0
1623703500000|2021-06-14 20:45:00|202.63|199.83|202.75|199.95|203|200.2|202.63|199.83|0
1623703800000|2021-06-14 20:50:00|202.87|200.07|202.63|199.83|202.87|200.07|202.38|199.58|0
1623704100000|2021-06-14 20:55:00|202.5|199.7|202.5|199.7|202.99|200.19|202.38|199.58|0
1623704400000|2021-06-14 21:00:00|202.39|199.59|202.44|199.64|202.53|199.73|202.39|199.59|0
1623704700000|2021-06-14 21:05:00|202.43|199.63|202.55|199.75|202.57|199.77|202.43|199.63|0
1623705000000|2021-06-14 21:10:00|202.57|199.77|202.38|199.58|202.57|199.77|202.3|199.5|0
1623705300000|2021-06-14 21:15:00|202.33|199.53|202.33|199.53|202.33|199.53|202.3|199.5|0
1623705600000|2021-06-14 21:20:00|202.35|199.55|202.33|199.53|202.37|199.57|202.31|199.51|0
1623705900000|2021-06-14 21:25:00|202.35|199.55|202.18|199.38|202.4|199.6|202.18|199.38|0
1623706200000|2021-06-14 21:30:00|202.22|199.42|202.24|199.44|202.26|199.46|202.22|199.42|0
1623706500000|2021-06-14 21:35:00|202.22|199.42|202.38|199.58|202.38|199.58|202.04|199.24|0
1623706800000|2021-06-14 21:40:00|202.43|199.63|202.34|199.54|202.45|199.65|202.31|199.51|0
1623707100000|2021-06-14 21:45:00|202.31|199.51|202.43|199.63|202.48|199.68|202.3|199.5|0
1623707400000|2021-06-14 21:50:00|202.3|199.5|202.37|199.57|202.41|199.61|202.28|199.48|0
1623707700000|2021-06-14 21:55:00|202.35|199.55|202.35|199.55|202.44|199.64|202.35|199.55|0
1623708000000|2021-06-14 22:00:00|202.36|199.56|203.52|200.72|203.52|200.72|202.36|199.56|0
1623708300000|2021-06-14 22:05:00|203.64|200.84|203.52|200.72|203.76|200.96|203.52|200.72|0
1623708600000|2021-06-14 22:10:00|203.46|200.66|203.51|200.71|203.64|200.84|203.21|200.41|0
1623708900000|2021-06-14 22:15:00|203.58|200.78|203.27|200.47|203.64|200.84|203.27|200.47|0
1623709200000|2021-06-14 22:20:00|203.39|200.59|203.51|200.71|203.58|200.78|203.39|200.59|0
1623709500000|2021-06-14 22:25:00|203.39|200.59|203.14|200.34|203.51|200.71|203.14|200.34|0
1623709800000|2021-06-14 22:30:00|203.2|200.4|202.96|200.16|203.26|200.46|202.96|200.16|0
1623710100000|2021-06-14 22:35:00|203.02|200.22|203.26|200.46|203.26|200.46|202.89|200.09|0
1623710400000|2021-06-14 22:40:00|203.32|200.52|203.01|200.21|203.32|200.52|203.01|200.21|0
1623710700000|2021-06-14 22:45:00|202.95|200.15|203.13|200.33|203.13|200.33|202.95|200.15|0
1623711000000|2021-06-14 22:50:00|203.25|200.45|203.25|200.45|203.32|200.52|203.25|200.45|0
1623711300000|2021-06-14 22:55:00|203.19|200.39|203.19|200.39|203.25|200.45|203.19|200.39|0
1623711600000|2021-06-14 23:00:00|203.13|200.33|202.52|199.72|203.13|200.33|202.46|199.66|0
1623711900000|2021-06-14 23:05:00|202.58|199.78|202.58|199.78|202.88|200.08|202.51|199.71|0
1623712200000|2021-06-14 23:10:00|202.64|199.84|202.76|199.96|202.76|199.96|202.58|199.78|0
1623712500000|2021-06-14 23:15:00|202.88|200.08|202.63|199.83|202.88|200.08|202.63|199.83|0
1623712800000|2021-06-14 23:20:00|202.7|199.9|202.82|200.02|202.88|200.08|202.63|199.83|0
1623713100000|2021-06-14 23:25:00|202.88|200.08|202.75|199.95|202.88|200.08|202.69|199.89|0
1623713400000|2021-06-14 23:30:00|202.63|199.83|202.63|199.83|202.63|199.83|202.63|199.83|0
1623713700000|2021-06-14 23:35:00|202.5|199.7|202.38|199.58|202.63|199.83|202.38|199.58|0
1623714000000|2021-06-14 23:40:00|202.5|199.7|202.5|199.7|202.5|199.7|202.38|199.58|0
1623714300000|2021-06-14 23:45:00|202.44|199.64|202.38|199.58|202.5|199.7|202.13|199.33|0
1623714600000|2021-06-14 23:50:00|202.32|199.52|202.93|200.13|202.99|200.19|202.32|199.52|0
1623714900000|2021-06-14 23:55:00|202.99|200.19|203.17|200.37|203.35|200.55|202.99|200.19|0
1623715200000|2021-06-15 00:00:00|203.23|200.43|202.31|199.51|203.35|200.55|202.13|199.33|0
1623715500000|2021-06-15 00:05:00|202.37|199.57|201.27|198.47|202.62|199.82|201.27|198.47|0
1623715800000|2021-06-15 00:10:00|201.34|198.54|201.27|198.47|201.52|198.72|201.03|198.23|0
1623716100000|2021-06-15 00:15:00|201.15|198.35|201.39|198.59|201.39|198.59|201.03|198.23|0
1623716400000|2021-06-15 00:20:00|201.33|198.53|201.27|198.47|201.51|198.71|201.15|198.35|0
1623716700000|2021-06-15 00:25:00|201.02|198.22|200.6|197.8|201.02|198.22|200.17|197.37|0
1623717000000|2021-06-15 00:30:00|200.54|197.74|200.29|197.49|200.6|197.8|200.29|197.49|0
1623717300000|2021-06-15 00:35:00|200.35|197.55|199.87|197.07|200.41|197.61|199.68|196.88|0
1623717600000|2021-06-15 00:40:00|199.92|197.12|199.5|196.7|200.29|197.49|199.44|196.64|0
1623717900000|2021-06-15 00:45:00|199.44|196.64|199.92|197.12|199.92|197.12|199.44|196.64|0
1623718200000|2021-06-15 00:50:00|199.98|197.18|199.8|197|200.28|197.48|199.8|197|0
1623718500000|2021-06-15 00:55:00|199.74|196.94|199.8|197|200.16|197.36|199.68|196.88|0
1623718800000|2021-06-15 01:00:00|199.92|197.12|199.31|196.51|199.92|197.12|199.07|196.27|0
1623719100000|2021-06-15 01:05:00|199.43|196.63|199.19|196.39|199.55|196.75|199.19|196.39|0
1623719400000|2021-06-15 01:10:00|199.31|196.51|199.06|196.26|199.55|196.75|199.06|196.26|0
1623719700000|2021-06-15 01:15:00|198.58|195.78|198.46|195.66|199.06|196.26|198.34|195.54|0
1623720000000|2021-06-15 01:20:00|198.58|195.78|198.94|196.14|199|196.2|198.46|195.66|0
1623720300000|2021-06-15 01:25:00|198.82|196.02|199.12|196.32|199.18|196.38|198.82|196.02|0
1623720600000|2021-06-15 01:30:00|199.18|196.38|199.78|196.98|199.78|196.98|198.82|196.02|0
1623720900000|2021-06-15 01:35:00|199.85|197.05|199.72|196.92|200.15|197.35|199.54|196.74|0
1623721200000|2021-06-15 01:40:00|199.78|196.98|200.14|197.34|200.21|197.41|199.72|196.92|0
1623721500000|2021-06-15 01:45:00|200.27|197.47|200.38|197.58|200.51|197.71|200.14|197.34|0
1623721800000|2021-06-15 01:50:00|200.51|197.71|200.5|197.7|200.63|197.83|200.14|197.34|0
1623722100000|2021-06-15 01:55:00|200.63|197.83|200.5|197.7|200.63|197.83|200.38|197.58|0
1623722400000|2021-06-15 02:00:00|200.62|197.82|200.99|198.19|201.23|198.43|200.38|197.58|0
1623722700000|2021-06-15 02:05:00|201.05|198.25|200.5|197.7|201.17|198.37|200.5|197.7|0
1623723000000|2021-06-15 02:10:00|200.56|197.76|200.44|197.64|200.86|198.06|200.38|197.58|0
1623723300000|2021-06-15 02:15:00|200.38|197.58|200.74|197.94|200.86|198.06|200.38|197.58|0
1623723600000|2021-06-15 02:20:00|200.8|198|200.44|197.64|200.98|198.18|200.44|197.64|0
1623723900000|2021-06-15 02:25:00|200.49|197.69|200.19|197.39|200.61|197.81|200.13|197.33|0
1623724200000|2021-06-15 02:30:00|200.25|197.45|200|197.2|200.25|197.45|199.76|196.96|0
1623724500000|2021-06-15 02:35:00|199.95|197.15|199.52|196.72|200|197.2|199.52|196.72|0
1623724800000|2021-06-15 02:40:00|199.64|196.84|199.52|196.72|199.76|196.96|199.46|196.66|0
1623725100000|2021-06-15 02:45:00|199.58|196.78|199.27|196.47|199.64|196.84|199.27|196.47|0
1623725400000|2021-06-15 02:50:00|199.34|196.54|199.51|196.71|199.63|196.83|199.27|196.47|0
1623725700000|2021-06-15 02:55:00|199.58|196.78|200|197.2|200|197.2|199.58|196.78|0
1623726000000|2021-06-15 03:00:00|199.94|197.14|199.99|197.19|200.36|197.56|199.94|197.14|0
1623726300000|2021-06-15 03:05:00|200.11|197.31|200.05|197.25|200.24|197.44|199.99|197.19|0
1623726600000|2021-06-15 03:10:00|199.99|197.19|199.99|197.19|200.23|197.43|199.87|197.07|0
1623726900000|2021-06-15 03:15:00|199.87|197.07|199.87|197.07|200.05|197.25|199.81|197.01|0
1623727200000|2021-06-15 03:20:00|199.81|197.01|199.86|197.06|199.99|197.19|199.75|196.95|0
1623727500000|2021-06-15 03:25:00|199.81|197.01|199.74|196.94|199.86|197.06|199.5|196.7|0
1623727800000|2021-06-15 03:30:00|199.8|197|199.13|196.33|199.8|197|199.13|196.33|0
1623728100000|2021-06-15 03:35:00|199.26|196.46|198.89|196.09|199.26|196.46|198.47|195.67|0
1623728400000|2021-06-15 03:40:00|198.83|196.03|199.01|196.21|199.01|196.21|198.77|195.97|0
1623728700000|2021-06-15 03:45:00|198.95|196.15|198.65|195.85|198.95|196.15|198.53|195.73|0
1623729000000|2021-06-15 03:50:00|198.71|195.91|198.64|195.84|198.77|195.97|198.52|195.72|0
1623729300000|2021-06-15 03:55:00|198.52|195.72|199.01|196.21|199.01|196.21|198.52|195.72|0
1623729600000|2021-06-15 04:00:00|199|196.2|199.12|196.32|199.12|196.32|198.64|195.84|0
1623729900000|2021-06-15 04:05:00|199.19|196.39|198.88|196.08|199.19|196.39|198.88|196.08|0
1623730200000|2021-06-15 04:10:00|198.82|196.02|198.76|195.96|198.88|196.08|198.76|195.96|0
1623730500000|2021-06-15 04:15:00|198.88|196.08|198.64|195.84|198.88|196.08|198.58|195.78|0
1623730800000|2021-06-15 04:20:00|198.7|195.9|198.63|195.83|198.76|195.96|198.63|195.83|0
1623731100000|2021-06-15 04:25:00|198.7|195.9|198.82|196.02|198.99|196.19|198.7|195.9|0
1623731400000|2021-06-15 04:30:00|198.75|195.95|198.99|196.19|199.11|196.31|198.75|195.95|0
1623731700000|2021-06-15 04:35:00|199.11|196.31|199.11|196.31|199.23|196.43|198.99|196.19|0
1623732000000|2021-06-15 04:40:00|199.05|196.25|198.99|196.19|199.11|196.31|198.99|196.19|0
1623732300000|2021-06-15 04:45:00|199.05|196.25|198.87|196.07|199.05|196.25|198.87|196.07|0
1623732600000|2021-06-15 04:50:00|198.99|196.19|198.99|196.19|198.99|196.19|198.99|196.19|0
1623732900000|2021-06-15 04:55:00|198.98|196.18|198.86|196.06|198.98|196.18|198.86|196.06|0
1623733200000|2021-06-15 05:00:00|198.93|196.13|198.8|196|198.98|196.18|198.62|195.82|0
1623733500000|2021-06-15 05:05:00|198.74|195.94|199.34|196.54|199.53|196.73|198.62|195.82|0
1623733800000|2021-06-15 05:10:00|199.46|196.66|199.22|196.42|199.58|196.78|199.1|196.3|0
1623734100000|2021-06-15 05:15:00|199.16|196.36|199.1|196.3|199.22|196.42|199.1|196.3|0
1623734400000|2021-06-15 05:20:00|199.22|196.42|198.97|196.17|199.28|196.48|198.97|196.17|0
1623734700000|2021-06-15 05:25:00|199.04|196.24|199.09|196.29|199.21|196.41|199.04|196.24|0
1623735000000|2021-06-15 05:30:00|198.97|196.17|199.09|196.29|199.21|196.41|198.85|196.05|0
1623735300000|2021-06-15 05:35:00|199.15|196.35|199.21|196.41|199.21|196.41|198.97|196.17|0
1623735600000|2021-06-15 05:40:00|199.15|196.35|199.15|196.35|199.45|196.65|199.09|196.29|0
1623735900000|2021-06-15 05:45:00|199.09|196.29|199.09|196.29|199.21|196.41|198.97|196.17|0
1623736200000|2021-06-15 05:50:00|198.96|196.16|198.84|196.04|199.09|196.29|198.72|195.92|0
1623736500000|2021-06-15 05:55:00|198.78|195.98|198.12|195.32|198.84|196.04|198.12|195.32|0
1623736800000|2021-06-15 06:00:00|198.3|195.5|198.6|195.8|198.96|196.16|198.3|195.5|0
1623737100000|2021-06-15 06:05:00|198.72|195.92|199.02|196.22|199.08|196.28|198.6|195.8|0
1623737400000|2021-06-15 06:10:00|199.08|196.28|199.2|196.4|199.2|196.4|198.9|196.1|0
1623737700000|2021-06-15 06:15:00|199.08|196.28|198.95|196.15|199.08|196.28|198.59|195.79|0
1623738000000|2021-06-15 06:20:00|198.9|196.1|198.35|195.55|198.9|196.1|198.11|195.31|0
1623738300000|2021-06-15 06:25:00|198.29|195.49|196.78|193.98|198.35|195.55|196.66|193.86|0
1623738600000|2021-06-15 06:30:00|196.73|193.93|197.26|194.46|197.38|194.58|196.73|193.93|0
1623738900000|2021-06-15 06:35:00|197.14|194.34|197.5|194.7|197.62|194.82|197.14|194.34|0
1623739200000|2021-06-15 06:40:00|197.38|194.58|197.38|194.58|197.74|194.94|197.38|194.58|0
1623739500000|2021-06-15 06:45:00|197.26|194.46|197.14|194.34|197.26|194.46|196.66|193.86|0
1623739800000|2021-06-15 06:50:00|197.08|194.28|196.48|193.68|197.08|194.28|196.42|193.62|0
1623740100000|2021-06-15 06:55:00|196.53|193.73|197.08|194.28|197.08|194.28|196.53|193.73|0
1623740400000|2021-06-15 07:00:00|197.01|194.21|197.37|194.57|198.21|195.41|196.77|193.97|0
1623740700000|2021-06-15 07:05:00|197.17|194.77|196.93|194.53|197.84|195.44|196.39|193.99|0
1623741000000|2021-06-15 07:10:00|197.05|194.65|197.89|195.49|197.89|195.49|196.93|194.53|0
1623741300000|2021-06-15 07:15:00|198.01|195.61|197.41|195.01|198.49|196.09|197.41|195.01|0
1623741600000|2021-06-15 07:20:00|197.53|195.13|197.52|195.12|197.53|195.13|197.17|194.77|0
1623741900000|2021-06-15 07:25:00|197.4|195|198.13|195.73|198.25|195.85|197.4|195|0
1623742200000|2021-06-15 07:30:00|198|195.6|198.12|195.72|198.61|196.21|197.88|195.48|0
1623742500000|2021-06-15 07:35:00|198.24|195.84|198.24|195.84|198.36|195.96|198.12|195.72|0
1623742800000|2021-06-15 07:40:00|198.3|195.9|198.48|196.08|198.48|196.08|198|195.6|0
1623743100000|2021-06-15 07:45:00|198.6|196.2|197.76|195.36|198.6|196.2|197.64|195.24|0
1623743400000|2021-06-15 07:50:00|197.88|195.48|197.82|195.42|198.24|195.84|197.64|195.24|0
1623743700000|2021-06-15 07:55:00|197.75|195.35|198.36|195.96|198.36|195.96|197.75|195.35|0
1623744000000|2021-06-15 08:00:00|198.42|196.02|199.08|196.68|199.08|196.68|198.42|196.02|0
1623744300000|2021-06-15 08:05:00|199.2|196.8|199.64|196.84|199.76|197.28|199.2|196.78|0
1623744600000|2021-06-15 08:10:00|199.7|196.9|198.47|196.07|204.16|201.36|198.47|196.07|0
1623744900000|2021-06-15 08:15:00|198.35|195.95|199.8|197.4|199.8|197.4|198.35|195.95|0
1623745200000|2021-06-15 08:20:00|199.92|197.52|200.04|197.64|200.16|197.76|199.92|197.52|0
1623745500000|2021-06-15 08:25:00|199.92|197.52|199.79|197.39|200.16|197.76|199.79|197.39|0
1623745800000|2021-06-15 08:30:00|199.91|197.51|199.91|197.51|200.03|197.63|199.67|197.27|0
1623746100000|2021-06-15 08:35:00|199.79|197.39|199.43|197.03|199.91|197.51|199.43|197.03|0
1623746400000|2021-06-15 08:40:00|199.55|197.15|199.67|197.27|199.79|197.39|199.55|197.15|0
1623746700000|2021-06-15 08:45:00|199.73|197.33|199.54|197.14|199.79|197.39|199.54|197.14|0
1623747000000|2021-06-15 08:50:00|199.49|197.09|199.06|196.66|199.54|197.14|198.94|196.54|0
1623747300000|2021-06-15 08:55:00|198.94|196.54|199.06|196.66|199.3|196.9|198.94|196.54|0
1623747600000|2021-06-15 09:00:00|199.12|196.72|199.3|196.9|199.42|197.02|199|196.6|0
1623747900000|2021-06-15 09:05:00|199.36|196.96|199.54|197.14|199.78|197.38|199.3|196.9|0
1623748200000|2021-06-15 09:10:00|199.66|197.26|199.9|197.5|199.9|197.5|199.42|197.02|0
1623748500000|2021-06-15 09:15:00|200.02|197.62|200.02|197.62|200.08|197.68|199.77|197.37|0
1623748800000|2021-06-15 09:20:00|200.14|197.74|200.01|197.61|200.26|197.86|199.89|197.49|0
1623749100000|2021-06-15 09:25:00|199.89|197.49|199.65|197.25|200.01|197.61|199.53|197.13|0
1623749400000|2021-06-15 09:30:00|199.53|197.13|200.25|197.85|200.25|197.85|199.53|197.13|0
1623749700000|2021-06-15 09:35:00|200.13|197.73|200.37|197.97|200.86|198.46|200.13|197.73|0
1623750000000|2021-06-15 09:40:00|200.49|198.09|200.56|198.16|200.61|198.21|200.01|197.61|0
1623750300000|2021-06-15 09:45:00|200.49|198.09|200.49|198.09|200.61|198.21|200.37|197.97|0
1623750600000|2021-06-15 09:50:00|200.61|198.21|200.61|198.21|200.73|198.33|200.37|197.97|0
1623750900000|2021-06-15 09:55:00|200.67|198.27|201.34|198.94|201.46|199.06|200.61|198.21|0
1623751200000|2021-06-15 10:00:00|201.46|199.06|201.46|199.06|201.46|199.06|200.97|198.57|0
1623751500000|2021-06-15 10:05:00|201.58|199.18|201.82|199.42|202.19|199.79|201.58|199.18|0
1623751800000|2021-06-15 10:10:00|201.94|199.54|201.88|199.48|202.06|199.66|201.58|199.18|0
1623752100000|2021-06-15 10:15:00|201.94|199.54|201.7|199.3|201.94|199.54|201.7|199.3|0
1623752400000|2021-06-15 10:20:00|201.69|199.29|201.57|199.17|201.69|199.29|201.45|199.05|0
1623752700000|2021-06-15 10:25:00|201.45|199.05|201.08|198.68|201.57|199.17|201.08|198.68|0
1623753000000|2021-06-15 10:30:00|201.2|198.8|201.32|198.92|201.45|199.05|201.2|198.8|0
1623753300000|2021-06-15 10:35:00|201.27|198.87|201.57|199.17|201.69|199.29|201.27|198.87|0
1623753600000|2021-06-15 10:40:00|201.69|199.29|200.96|198.56|201.69|199.29|200.96|198.56|0
1623753900000|2021-06-15 10:45:00|201.08|198.68|201.08|198.68|201.2|198.8|200.96|198.56|0
1623754200000|2021-06-15 10:50:00|201.14|198.74|200.71|198.31|201.2|198.8|200.71|198.31|0
1623754500000|2021-06-15 10:55:00|200.59|198.19|200.1|197.7|200.83|198.43|200.04|197.64|0
1623754800000|2021-06-15 11:00:00|199.98|197.58|200.58|198.18|200.71|198.31|199.98|197.58|0
1623755100000|2021-06-15 11:05:00|200.46|198.06|200.46|198.06|200.58|198.18|200.34|197.94|0
1623755400000|2021-06-15 11:10:00|200.34|197.94|200.58|198.18|200.58|198.18|200.22|197.82|0
1623755700000|2021-06-15 11:15:00|200.52|198.12|200.22|197.82|200.58|198.18|200.09|197.69|0
1623756000000|2021-06-15 11:20:00|200.09|197.69|200.46|198.06|200.46|198.06|200.09|197.69|0
1623756300000|2021-06-15 11:25:00|200.33|197.93|200.45|198.05|200.58|198.18|200.21|197.81|0
1623756600000|2021-06-15 11:30:00|200.33|197.93|199.97|197.57|200.33|197.93|199.91|197.51|0
1623756900000|2021-06-15 11:35:00|200.03|197.63|200.39|197.99|200.39|197.99|199.97|197.57|0
1623757200000|2021-06-15 11:40:00|200.33|197.93|200.45|198.05|200.69|198.29|200.21|197.81|0
1623757500000|2021-06-15 11:45:00|200.33|197.93|200.2|197.8|200.45|198.05|200.2|197.8|0
1623757800000|2021-06-15 11:50:00|200.27|197.87|199.48|197.08|200.33|197.93|199.48|197.08|0
1623758100000|2021-06-15 11:55:00|199.6|197.2|200.08|197.68|200.08|197.68|199.35|196.95|0
1623758400000|2021-06-15 12:00:00|200.2|197.8|200.44|198.04|200.56|198.16|200.08|197.68|0
1623758700000|2021-06-15 12:05:00|200.32|197.92|200.44|198.04|200.56|198.16|200.08|197.68|0
1623759000000|2021-06-15 12:10:00|200.2|197.8|200.2|197.8|200.32|197.92|199.95|197.55|0
1623759300000|2021-06-15 12:15:00|200.14|197.74|200.07|197.67|200.32|197.92|199.95|197.55|0
1623759600000|2021-06-15 12:20:00|199.95|197.55|199.22|196.82|199.95|197.55|199.22|196.82|0
1623759900000|2021-06-15 12:25:00|199.29|196.89|200.74|198.34|200.8|198.4|199.22|196.82|0
1623760200000|2021-06-15 12:30:00|200.8|198.4|201.16|198.76|202.01|199.61|200.5|198.1|0
1623760500000|2021-06-15 12:35:00|201.04|198.64|201.28|198.88|201.52|199.12|200.55|198.15|0
1623760800000|2021-06-15 12:40:00|201.16|198.76|201.28|198.88|201.4|199|200.91|198.51|0
1623761100000|2021-06-15 12:45:00|201.4|199|201.4|199|202.13|199.73|201.28|198.88|0
1623761400000|2021-06-15 12:50:00|201.52|199.12|201.52|199.12|201.76|199.36|201.27|198.87|0
1623761700000|2021-06-15 12:55:00|201.64|199.24|201.64|199.24|201.88|199.48|201.52|199.12|0
1623762000000|2021-06-15 13:00:00|201.76|199.36|201.51|199.11|201.76|199.36|201.03|198.63|0
1623762300000|2021-06-15 13:05:00|201.39|198.99|202|199.6|202|199.6|200.9|198.5|0
1623762600000|2021-06-15 13:10:00|201.88|199.48|201.39|198.99|202.06|199.66|201.33|198.93|0
1623762900000|2021-06-15 13:15:00|201.51|199.11|200.66|198.26|201.63|199.23|200.66|198.26|0
1623763200000|2021-06-15 13:20:00|200.78|198.38|201.26|198.86|201.26|198.86|200.66|198.26|0
1623763500000|2021-06-15 13:25:00|201.02|198.62|201.26|198.86|201.26|198.86|200.9|198.5|0
1623763800000|2021-06-15 13:30:00|201.14|198.74|203.41|201.01|204.05|201.65|201.14|198.74|0
1623764100000|2021-06-15 13:35:00|205.34|202.94|205.46|203.06|205.95|203.55|204.72|202.32|0
1623764400000|2021-06-15 13:40:00|205.58|203.18|205.21|202.81|206.32|203.92|204.97|202.57|0
1623764700000|2021-06-15 13:45:00|205.33|202.93|205.33|202.93|205.46|203.06|204.23|201.83|0
1623765000000|2021-06-15 13:50:00|205.21|202.81|205.7|203.3|206.13|203.73|205.09|202.69|0
1623765300000|2021-06-15 13:55:00|205.58|203.18|205.94|203.54|206.56|204.16|205.33|202.93|0
1623765600000|2021-06-15 14:00:00|205.82|203.42|206.68|204.28|206.81|204.41|205.45|203.05|0
1623765900000|2021-06-15 14:05:00|206.81|204.41|206.68|204.28|207.67|205.27|206.62|204.22|0
1623766200000|2021-06-15 14:10:00|206.8|204.4|207.3|204.9|207.79|205.39|206.43|204.03|0
1623766500000|2021-06-15 14:15:00|207.17|204.77|207.17|204.77|207.54|205.14|206.18|203.78|0
1623766800000|2021-06-15 14:20:00|207.05|204.65|207.05|204.65|207.29|204.89|205.94|203.54|0
1623767100000|2021-06-15 14:25:00|206.92|204.52|207.54|205.14|208.16|205.76|206.8|204.4|0
1623767400000|2021-06-15 14:30:00|207.66|205.26|207.95|205.55|208.95|206.55|206.94|204.54|0
1623767700000|2021-06-15 14:35:00|208.08|205.68|207.95|205.55|208.82|206.42|207.95|205.55|0
1623768000000|2021-06-15 14:40:00|208.07|205.67|208.82|206.42|209.31|206.91|207.83|205.43|0
1623768300000|2021-06-15 14:45:00|208.94|206.54|209.31|206.91|209.94|207.54|208.82|206.42|0
1623768600000|2021-06-15 14:50:00|209.19|206.79|209.31|206.91|209.75|207.35|208.81|206.41|0
1623768900000|2021-06-15 14:55:00|209.19|206.79|209.81|207.41|209.93|207.53|208.94|206.54|0
1623769200000|2021-06-15 15:00:00|209.93|207.53|209.68|207.28|210.55|208.15|209.43|207.03|0
1623769500000|2021-06-15 15:05:00|209.74|207.34|209.3|206.9|209.8|207.4|209.06|206.66|0
1623769800000|2021-06-15 15:10:00|209.43|207.03|209.68|207.28|209.93|207.53|209.43|207.03|0
1623770100000|2021-06-15 15:15:00|209.55|207.15|208.56|206.16|209.92|207.52|208.43|206.03|0
1623770400000|2021-06-15 15:20:00|208.68|206.28|208.55|206.15|209.05|206.65|208.43|206.03|0
1623770700000|2021-06-15 15:25:00|208.68|206.28|209.42|207.02|210.04|207.64|208.68|206.28|0
1623771000000|2021-06-15 15:30:00|209.67|207.27|210.67|208.27|211.42|209.02|209.67|207.27|0
1623771300000|2021-06-15 15:35:00|210.79|208.39|211.91|209.51|212.42|210.02|210.67|208.27|0
1623771600000|2021-06-15 15:40:00|211.85|209.45|210.41|208.01|211.91|209.51|210.41|208.01|0
1623771900000|2021-06-15 15:45:00|210.54|208.14|210.29|207.89|210.79|208.39|210.16|207.76|0
1623772200000|2021-06-15 15:50:00|210.41|208.01|211.41|209.01|211.78|209.38|210.29|207.89|0
1623772500000|2021-06-15 15:55:00|211.28|208.88|210.41|208.01|211.28|208.88|210.28|207.88|0
1623772800000|2021-06-15 16:00:00|210.28|207.88|209.66|207.26|210.28|207.88|209.41|207.01|0
1623773100000|2021-06-15 16:05:00|209.53|207.13|209.41|207.01|210.03|207.63|209.28|206.88|0
1623773400000|2021-06-15 16:10:00|209.28|206.88|209.4|207|209.41|207.01|208.91|206.51|0
1623773700000|2021-06-15 16:15:00|209.35|206.95|208.91|206.51|209.53|207.13|208.66|206.26|0
1623774000000|2021-06-15 16:20:00|208.78|206.38|208.41|206.01|209.03|206.63|208.41|206.01|0
1623774300000|2021-06-15 16:25:00|208.47|206.07|208.16|205.76|208.9|206.5|207.91|205.51|0
1623774600000|2021-06-15 16:30:00|208.1|205.7|207.91|205.51|208.41|206.01|207.79|205.39|0
1623774900000|2021-06-15 16:35:00|208.03|205.63|208.53|206.13|208.53|206.13|207.78|205.38|0
1623775200000|2021-06-15 16:40:00|208.4|206|209.27|206.87|209.52|207.12|208.4|206|0
1623775500000|2021-06-15 16:45:00|209.39|206.99|209.14|206.74|209.39|206.99|208.77|206.37|0
1623775800000|2021-06-15 16:50:00|209.02|206.62|209.51|207.11|209.52|207.12|209.02|206.62|0
1623776100000|2021-06-15 16:55:00|209.64|207.24|209.14|206.74|210.01|207.61|209.14|206.74|0
1623776400000|2021-06-15 17:00:00|209.26|206.86|209.76|207.36|210.01|207.61|209.14|206.74|0
1623776700000|2021-06-15 17:05:00|209.64|207.24|209.38|206.98|209.76|207.36|208.39|205.99|0
1623777000000|2021-06-15 17:10:00|209.32|206.92|209.26|206.86|209.76|207.36|209.01|206.61|0
1623777300000|2021-06-15 17:15:00|209.38|206.98|209.63|207.23|210.63|208.23|209.32|206.92|0
1623777600000|2021-06-15 17:20:00|209.57|207.17|210|207.6|210|207.6|209.5|207.1|0
1623777900000|2021-06-15 17:25:00|209.75|207.35|209.88|207.48|210.12|207.72|209.63|207.23|0
1623778200000|2021-06-15 17:30:00|210|207.6|208.75|206.35|210|207.6|208.75|206.35|0
1623778500000|2021-06-15 17:35:00|208.88|206.48|208.75|206.35|209.13|206.73|208.63|206.23|0
1623778800000|2021-06-15 17:40:00|208.88|206.48|208.75|206.35|209.12|206.72|208.38|205.98|0
1623779100000|2021-06-15 17:45:00|208.87|206.47|208.01|205.61|209.12|206.72|208.01|205.61|0
1623779400000|2021-06-15 17:50:00|207.88|205.48|207.39|204.99|207.88|205.48|207.14|204.74|0
1623779700000|2021-06-15 17:55:00|207.26|204.86|207.01|204.61|207.26|204.86|206.64|204.24|0
1623780000000|2021-06-15 18:00:00|206.89|204.49|205.9|203.5|207.14|204.74|205.66|203.26|0
1623780300000|2021-06-15 18:05:00|206.03|203.63|206.02|203.62|206.03|203.63|205.41|203.01|0
1623780600000|2021-06-15 18:10:00|205.9|203.5|208|205.6|208.12|205.72|205.9|203.5|0
1623780900000|2021-06-15 18:15:00|208.06|205.66|207.13|204.73|208.12|205.72|206.88|204.48|0
1623781200000|2021-06-15 18:20:00|207.25|204.85|207.25|204.85|207.62|205.22|207.13|204.73|0
1623781500000|2021-06-15 18:25:00|207.13|204.73|207.25|204.85|207.74|205.34|207.13|204.73|0
1623781800000|2021-06-15 18:30:00|207.13|204.73|207.62|205.22|207.74|205.34|207.13|204.73|0
1623782100000|2021-06-15 18:35:00|207.49|205.09|207.74|205.34|207.86|205.46|207.37|204.97|0
1623782400000|2021-06-15 18:40:00|207.86|205.46|207.49|205.09|208.11|205.71|207.37|204.97|0
1623782700000|2021-06-15 18:45:00|207.37|204.97|206.5|204.1|207.49|205.09|206.38|203.98|0
1623783000000|2021-06-15 18:50:00|206.62|204.22|206.01|203.61|206.99|204.59|206.01|203.61|0
1623783300000|2021-06-15 18:55:00|205.88|203.48|206.74|204.34|206.74|204.34|205.51|203.11|0
1623783600000|2021-06-15 19:00:00|206.62|204.22|208.85|206.45|208.97|206.57|206.62|204.22|0
1623783900000|2021-06-15 19:05:00|208.72|206.32|207.6|205.2|208.72|206.32|207.36|204.96|0
1623784200000|2021-06-15 19:10:00|207.48|205.08|207.6|205.2|207.73|205.33|207.05|204.65|0
1623784500000|2021-06-15 19:15:00|207.73|205.33|206.98|204.58|207.73|205.33|206.74|204.34|0
1623784800000|2021-06-15 19:20:00|206.86|204.46|207.35|204.95|207.48|205.08|206.49|204.09|0
1623785100000|2021-06-15 19:25:00|207.48|205.08|208.22|205.82|208.84|206.44|207.1|204.7|0
1623785400000|2021-06-15 19:30:00|208.28|205.88|209.33|206.93|209.83|207.43|208.22|205.82|0
1623785700000|2021-06-15 19:35:00|209.21|206.81|208.71|206.31|210.2|207.8|208.71|206.31|0
1623786000000|2021-06-15 19:40:00|208.46|206.06|207.72|205.32|208.83|206.43|207.22|204.82|0
1623786300000|2021-06-15 19:45:00|207.59|205.19|205.86|203.46|207.59|205.19|205.86|203.46|0
1623786600000|2021-06-15 19:50:00|206.73|204.33|208.7|206.3|209.32|206.92|206.73|204.33|0
1623786900000|2021-06-15 19:55:00|208.95|206.55|208.45|206.05|209.57|207.17|207.96|205.56|0
1623787200000|2021-06-15 20:00:00|207.59|205.19|208.33|205.93|208.33|205.93|207.59|205.19|0
1623787500000|2021-06-15 20:05:00|208.08|205.68|207.95|205.55|208.2|205.8|207.83|205.43|0
1623787800000|2021-06-15 20:10:00|208.08|205.68|207.77|205.37|208.08|205.68|207.58|205.18|0
1623788100000|2021-06-15 20:15:00|207.97|205.17|208.15|205.35|208.36|205.56|207.93|205.13|0
1623788400000|2021-06-15 20:20:00|208.11|205.31|208.44|205.64|208.44|205.64|208.08|205.28|0
1623788700000|2021-06-15 20:25:00|208.42|205.62|208.36|205.56|208.42|205.62|208.29|205.49|0
1623789000000|2021-06-15 20:30:00|208.21|205.41|207.84|205.04|208.46|205.66|207.84|205.04|0
1623789300000|2021-06-15 20:35:00|207.96|205.16|207.34|204.54|207.96|205.16|207.34|204.54|0
1623789600000|2021-06-15 20:40:00|207.47|204.67|207.46|204.66|207.59|204.79|207.22|204.42|0
1623789900000|2021-06-15 20:45:00|207.59|204.79|207.46|204.66|207.59|204.79|207.21|204.41|0
1623790200000|2021-06-15 20:50:00|207.34|204.54|207.21|204.41|207.46|204.66|207.09|204.29|0
1623790500000|2021-06-15 20:55:00|207.09|204.29|207.95|205.15|207.95|205.15|207.09|204.29|0
1623790800000|2021-06-15 21:00:00|207.73|204.93|207.69|204.89|207.93|205.13|207.69|204.89|0
1623791100000|2021-06-15 21:05:00|207.53|204.73|207.66|204.86|207.66|204.86|207.53|204.73|0
1623791400000|2021-06-15 21:10:00|207.68|204.88|207.74|204.94|207.98|205.18|207.68|204.88|0
1623791700000|2021-06-15 21:15:00|207.76|204.96|207.86|205.06|207.86|205.06|207.76|204.96|0
1623792300000|2021-06-15 21:25:00|207.77|204.97|207.93|205.13|207.93|205.13|207.77|204.97|0
1623792600000|2021-06-15 21:30:00|207.91|205.11|207.91|205.11|208.05|205.25|207.77|204.97|0
1623792900000|2021-06-15 21:35:00|207.86|205.06|207.97|205.17|207.97|205.17|207.84|205.04|0
1623793200000|2021-06-15 21:40:00|207.92|205.12|207.85|205.05|207.97|205.17|207.85|205.05|0
1623793500000|2021-06-15 21:45:00|207.87|205.07|207.88|205.08|207.89|205.09|207.87|205.07|0
1623793800000|2021-06-15 21:50:00|207.94|205.14|207.96|205.16|207.96|205.16|207.79|204.99|0
1623794100000|2021-06-15 21:55:00|207.97|205.17|207.79|204.99|208.22|205.42|207.79|204.99|0
1623794400000|2021-06-15 22:00:00|207.56|204.76|207|204.2|207.81|205.01|206.88|204.08|0
1623794700000|2021-06-15 22:05:00|206.88|204.08|207|204.2|207.12|204.32|206.87|204.07|0
1623795000000|2021-06-15 22:10:00|207.12|204.32|207.24|204.44|207.24|204.44|207.12|204.32|0
1623795300000|2021-06-15 22:15:00|207.18|204.38|207.12|204.32|207.24|204.44|206.99|204.19|0
1623795600000|2021-06-15 22:20:00|207.06|204.26|206.99|204.19|207.12|204.32|206.99|204.19|0
1623795900000|2021-06-15 22:25:00|207.12|204.32|207.11|204.31|207.12|204.32|207.11|204.31|0
1623796200000|2021-06-15 22:30:00|207.36|204.56|207.48|204.68|207.48|204.68|207.24|204.44|0
1623796500000|2021-06-15 22:35:00|207.36|204.56|207.98|205.18|207.98|205.18|207.36|204.56|0
1623796800000|2021-06-15 22:40:00|207.92|205.12|207.6|204.8|208.1|205.3|207.6|204.8|0
1623797100000|2021-06-15 22:45:00|207.73|204.93|207.97|205.17|208.1|205.3|207.6|204.8|0
1623797400000|2021-06-15 22:50:00|208.1|205.3|208.09|205.29|208.22|205.42|207.97|205.17|0
1623797700000|2021-06-15 22:55:00|207.97|205.17|207.97|205.17|207.97|205.17|207.97|205.17|0
1623798000000|2021-06-15 23:00:00|208.09|205.29|207.97|205.17|208.46|205.66|207.97|205.17|0
1623798300000|2021-06-15 23:05:00|208.03|205.23|207.96|205.16|208.21|205.41|207.84|205.04|0
1623798600000|2021-06-15 23:10:00|208.09|205.29|207.96|205.16|208.09|205.29|207.84|205.04|0
1623798900000|2021-06-15 23:15:00|208.09|205.29|208.08|205.28|208.21|205.41|207.96|205.16|0
1623799200000|2021-06-15 23:20:00|208.15|205.35|208.58|205.78|208.83|206.03|208.15|205.35|0
1623799500000|2021-06-15 23:25:00|208.45|205.65|208.7|205.9|208.7|205.9|208.45|205.65|0
1623799800000|2021-06-15 23:30:00|208.76|205.96|208.82|206.02|209.07|206.27|208.76|205.96|0
1623800100000|2021-06-15 23:35:00|208.95|206.15|208.57|205.77|208.95|206.15|208.45|205.65|0
1623800400000|2021-06-15 23:40:00|208.45|205.65|208.51|205.71|208.57|205.77|208.45|205.65|0
1623800700000|2021-06-15 23:45:00|208.45|205.65|207.95|205.15|208.82|206.02|207.95|205.15|0
1623801000000|2021-06-15 23:50:00|207.83|205.03|207.7|204.9|207.95|205.15|207.45|204.65|0
1623801300000|2021-06-15 23:55:00|207.58|204.78|208.19|205.39|208.44|205.64|207.58|204.78|0
1623801600000|2021-06-16 00:00:00|208.07|205.27|207.94|205.14|208.32|205.52|207.57|204.77|0
1623801900000|2021-06-16 00:05:00|207.82|205.02|207.57|204.77|207.82|205.02|207.2|204.4|0
1623802200000|2021-06-16 00:10:00|207.45|204.65|207.57|204.77|207.69|204.89|207.45|204.65|0
1623802500000|2021-06-16 00:15:00|207.51|204.71|207.81|205.01|208.06|205.26|207.51|204.71|0
1623802800000|2021-06-16 00:20:00|207.94|205.14|207.94|205.14|207.94|205.14|207.57|204.77|0
1623803100000|2021-06-16 00:25:00|207.81|205.01|207.56|204.76|207.94|205.14|207.56|204.76|0
1623803400000|2021-06-16 00:30:00|207.69|204.89|207.69|204.89|207.69|204.89|207.32|204.52|0
1623803700000|2021-06-16 00:35:00|207.31|204.51|207.31|204.51|207.44|204.64|207.07|204.27|0
1623804000000|2021-06-16 00:40:00|207.25|204.45|207.56|204.76|207.56|204.76|207.19|204.39|0
1623804300000|2021-06-16 00:45:00|207.68|204.88|207.56|204.76|207.81|205.01|207.56|204.76|0
1623804600000|2021-06-16 00:50:00|207.68|204.88|207.93|205.13|207.93|205.13|207.68|204.88|0
1623804900000|2021-06-16 00:55:00|207.87|205.07|208.05|205.25|208.05|205.25|207.74|204.94|0
1623805200000|2021-06-16 01:00:00|207.99|205.19|208.05|205.25|208.54|205.74|207.99|205.19|0
1623805500000|2021-06-16 01:05:00|207.92|205.12|207.67|204.87|207.92|205.12|207.55|204.75|0
1623805800000|2021-06-16 01:10:00|207.8|205|207.55|204.75|207.8|205|207.42|204.62|0
1623806100000|2021-06-16 01:15:00|207.42|204.62|207.3|204.5|207.67|204.87|207.3|204.5|0
1623806400000|2021-06-16 01:20:00|207.36|204.56|207.42|204.62|207.42|204.62|207.17|204.37|0
1623806700000|2021-06-16 01:25:00|207.36|204.56|207.42|204.62|207.42|204.62|207.17|204.37|0
1623807000000|2021-06-16 01:30:00|207.29|204.49|207.42|204.62|207.54|204.74|207.17|204.37|0
1623807300000|2021-06-16 01:35:00|207.29|204.49|207.54|204.74|207.66|204.86|207.17|204.37|0
1623807600000|2021-06-16 01:40:00|207.41|204.61|207.66|204.86|207.79|204.99|207.41|204.61|0
1623807900000|2021-06-16 01:45:00|207.78|204.98|208.28|205.48|208.28|205.48|207.66|204.86|0
1623808200000|2021-06-16 01:50:00|208.4|205.6|207.9|205.1|208.4|205.6|207.78|204.98|0
1623808500000|2021-06-16 01:55:00|207.78|204.98|207.9|205.1|208.03|205.23|207.78|204.98|0
1623808800000|2021-06-16 02:00:00|208.03|205.23|207.65|204.85|208.03|205.23|207.65|204.85|0
1623809100000|2021-06-16 02:05:00|207.72|204.92|208.02|205.22|208.02|205.22|207.65|204.85|0
1623809400000|2021-06-16 02:10:00|208.15|205.35|208.27|205.47|208.27|205.47|208.02|205.22|0
1623809700000|2021-06-16 02:15:00|208.39|205.59|208.27|205.47|208.39|205.59|208.02|205.22|0
1623810000000|2021-06-16 02:20:00|208.39|205.59|208.51|205.71|208.51|205.71|208.27|205.47|0
1623810300000|2021-06-16 02:25:00|208.39|205.59|208.51|205.71|208.51|205.71|208.26|205.46|0
1623810600000|2021-06-16 02:30:00|208.63|205.83|208.63|205.83|208.76|205.96|208.63|205.83|0
1623810900000|2021-06-16 02:35:00|208.51|205.71|208.38|205.58|208.51|205.71|208.38|205.58|0
1623811200000|2021-06-16 02:40:00|208.51|205.71|208.13|205.33|208.51|205.71|208.01|205.21|0
1623811500000|2021-06-16 02:45:00|208.26|205.46|208.5|205.7|208.63|205.83|208.13|205.33|0
1623811800000|2021-06-16 02:50:00|208.63|205.83|208.75|205.95|208.75|205.95|208.5|205.7|0
1623812100000|2021-06-16 02:55:00|208.87|206.07|208.5|205.7|208.87|206.07|208.38|205.58|0
1623812400000|2021-06-16 03:00:00|208.56|205.76|208.75|205.95|208.75|205.95|208.5|205.7|0
1623812700000|2021-06-16 03:05:00|208.87|206.07|208.99|206.19|208.99|206.19|208.74|205.94|0
1623813000000|2021-06-16 03:10:00|209.12|206.32|209.11|206.31|209.12|206.32|208.87|206.07|0
1623813300000|2021-06-16 03:15:00|209.05|206.25|209.11|206.31|209.24|206.44|208.74|205.94|0
1623813600000|2021-06-16 03:20:00|209.18|206.38|208.61|205.81|209.24|206.44|208.61|205.81|0
1623813900000|2021-06-16 03:25:00|208.74|205.94|208.36|205.56|208.74|205.94|208.36|205.56|0
1623814200000|2021-06-16 03:30:00|208.24|205.44|207.99|205.19|208.24|205.44|207.87|205.07|0
1623814500000|2021-06-16 03:35:00|208.11|205.31|208.24|205.44|208.24|205.44|207.99|205.19|0
1623814800000|2021-06-16 03:40:00|208.36|205.56|207.99|205.19|208.36|205.56|207.86|205.06|0
1623815100000|2021-06-16 03:45:00|207.86|205.06|207.86|205.06|207.99|205.19|207.86|205.06|0
1623815400000|2021-06-16 03:50:00|207.98|205.18|207.86|205.06|207.98|205.18|207.86|205.06|0
1623815700000|2021-06-16 03:55:00|207.98|205.18|207.73|204.93|207.98|205.18|207.73|204.93|0
1623816000000|2021-06-16 04:00:00|207.61|204.81|207.61|204.81|207.73|204.93|207.61|204.81|0
1623816300000|2021-06-16 04:05:00|207.73|204.93|207.61|204.81|207.73|204.93|207.61|204.81|0
1623816600000|2021-06-16 04:10:00|207.73|204.93|208.22|205.42|208.22|205.42|207.73|204.93|0
1623816900000|2021-06-16 04:15:00|208.1|205.3|208.1|205.3|208.22|205.42|207.85|205.05|0
1623817200000|2021-06-16 04:20:00|207.97|205.17|207.85|205.05|207.97|205.17|207.85|205.05|0
1623817500000|2021-06-16 04:25:00|207.79|204.99|207.72|204.92|207.85|205.05|207.72|204.92|0
1623817800000|2021-06-16 04:30:00|207.79|204.99|207.97|205.17|207.97|205.17|207.72|204.92|0
1623818100000|2021-06-16 04:35:00|208.03|205.23|208.09|205.29|208.09|205.29|208.03|205.23|0
1623818400000|2021-06-16 04:40:00|208.21|205.41|208.34|205.54|208.34|205.54|208.21|205.41|0
1623818700000|2021-06-16 04:45:00|208.21|205.41|208.46|205.66|208.71|205.91|208.21|205.41|0
1623819000000|2021-06-16 04:50:00|208.58|205.78|208.33|205.53|208.58|205.78|208.33|205.53|0
1623819300000|2021-06-16 04:55:00|208.27|205.47|208.21|205.41|208.33|205.53|208.21|205.41|0
1623819600000|2021-06-16 05:00:00|208.08|205.28|207.96|205.16|208.08|205.28|207.71|204.91|0
1623819900000|2021-06-16 05:05:00|207.9|205.1|207.83|205.03|207.96|205.16|207.59|204.79|0
1623820200000|2021-06-16 05:10:00|207.96|205.16|207.95|205.15|207.96|205.16|207.58|204.78|0
1623820500000|2021-06-16 05:15:00|207.83|205.03|207.7|204.9|207.83|205.03|207.58|204.78|0
1623820800000|2021-06-16 05:20:00|207.83|205.03|207.83|205.03|207.95|205.15|207.7|204.9|0
1623821100000|2021-06-16 05:25:00|207.95|205.15|208.32|205.52|208.32|205.52|207.83|205.03|0
1623821400000|2021-06-16 05:30:00|208.2|205.4|208.51|205.71|208.69|205.89|208.07|205.27|0
1623821700000|2021-06-16 05:35:00|208.44|205.64|207.95|205.15|208.44|205.64|207.7|204.9|0
1623822000000|2021-06-16 05:40:00|207.94|205.14|207.7|204.9|207.94|205.14|207.7|204.9|0
1623822300000|2021-06-16 05:45:00|207.82|205.02|207.69|204.89|207.82|205.02|207.69|204.89|0
1623822600000|2021-06-16 05:50:00|207.82|205.02|207.69|204.89|207.82|205.02|207.45|204.65|0
1623822900000|2021-06-16 05:55:00|207.76|204.96|208.19|205.39|208.31|205.51|207.69|204.89|0
1623823200000|2021-06-16 06:00:00|208.31|205.51|208.18|205.38|208.43|205.63|208.18|205.38|0
1623823500000|2021-06-16 06:05:00|208.06|205.26|208.43|205.63|208.55|205.75|208.06|205.26|0
1623823800000|2021-06-16 06:10:00|208.55|205.75|208.8|206|208.8|206|208.3|205.5|0
1623824100000|2021-06-16 06:15:00|208.68|205.88|208.18|205.38|208.8|206|208.18|205.38|0
1623824400000|2021-06-16 06:20:00|208.05|205.25|207.56|204.76|208.12|205.32|207.56|204.76|0
1623824700000|2021-06-16 06:25:00|207.62|204.82|207.93|205.13|207.93|205.13|207.56|204.76|0
1623825000000|2021-06-16 06:30:00|208.05|205.25|207.68|204.88|208.05|205.25|207.68|204.88|0
1623825300000|2021-06-16 06:35:00|207.55|204.75|207.43|204.63|207.55|204.75|207.31|204.51|0
1623825600000|2021-06-16 06:40:00|207.55|204.75|207.8|205|207.8|205|207.43|204.63|0
1623825900000|2021-06-16 06:45:00|207.67|204.87|207.67|204.87|207.8|205|207.55|204.75|0
1623826200000|2021-06-16 06:50:00|207.55|204.75|207.42|204.62|207.55|204.75|207.3|204.5|0
1623826500000|2021-06-16 06:55:00|207.3|204.5|207.79|204.99|207.79|204.99|206.93|204.13|0
1623826800000|2021-06-16 07:00:00|207.67|204.87|206.93|204.13|207.67|204.87|206.8|204|0
1623827100000|2021-06-16 07:05:00|206.73|204.33|206.85|204.45|206.85|204.45|206.23|203.83|0
1623827400000|2021-06-16 07:10:00|206.97|204.57|206.84|204.44|207.22|204.82|206.72|204.32|0
1623827700000|2021-06-16 07:15:00|206.97|204.57|207.71|205.31|207.96|205.56|206.72|204.32|0
1623828000000|2021-06-16 07:20:00|207.58|205.18|207.71|205.31|207.83|205.43|207.34|204.94|0
1623828300000|2021-06-16 07:25:00|207.58|205.18|207.95|205.55|208.2|205.8|207.46|205.06|0
1623828600000|2021-06-16 07:30:00|207.83|205.43|207.83|205.43|207.83|205.43|207.33|204.93|0
1623828900000|2021-06-16 07:35:00|207.95|205.55|207.45|205.05|208.07|205.67|207.45|205.05|0
1623829200000|2021-06-16 07:40:00|207.39|204.99|207.82|205.42|207.95|205.55|207.39|204.99|0
1623829500000|2021-06-16 07:45:00|207.95|205.55|207.7|205.3|207.95|205.55|207.33|204.93|0
1623829800000|2021-06-16 07:50:00|207.82|205.42|208.32|205.92|208.44|206.04|207.82|205.42|0
1623830100000|2021-06-16 07:55:00|208.19|205.79|208.63|206.23|208.81|206.41|208.19|205.79|0
1623830400000|2021-06-16 08:00:00|208.69|206.29|209.06|206.66|209.43|207.03|208.44|206.04|0
1623830700000|2021-06-16 08:05:00|209.18|206.78|209.18|206.78|209.43|207.03|208.93|206.53|0
1623831000000|2021-06-16 08:10:00|209.3|206.9|209.55|207.15|209.55|207.15|209.05|206.65|0
1623831300000|2021-06-16 08:15:00|209.43|207.03|209.18|206.78|209.43|207.03|209.05|206.65|0
1623831600000|2021-06-16 08:20:00|209.24|206.84|209.55|207.15|209.55|207.15|209.17|206.77|0
1623831900000|2021-06-16 08:25:00|209.42|207.02|210.42|208.02|210.42|208.02|209.42|207.02|0
1623832200000|2021-06-16 08:30:00|210.54|208.14|210.29|207.89|210.54|208.14|210.17|207.77|0
1623832500000|2021-06-16 08:35:00|210.23|207.83|209.54|207.14|210.23|207.83|209.54|207.14|0
1623832800000|2021-06-16 08:40:00|209.42|207.02|209.54|207.14|209.67|207.27|209.29|206.89|0
1623833100000|2021-06-16 08:45:00|209.42|207.02|208.92|206.52|209.48|207.08|208.79|206.39|0
1623833400000|2021-06-16 08:50:00|208.79|206.39|208.79|206.39|208.79|206.39|208.67|206.27|0
1623833700000|2021-06-16 08:55:00|208.67|206.27|208.54|206.14|208.67|206.27|208.54|206.14|0
1623834000000|2021-06-16 09:00:00|208.42|206.02|208.29|205.89|208.54|206.14|208.17|205.77|0
1623834300000|2021-06-16 09:05:00|208.41|206.01|208.54|206.14|208.66|206.26|208.29|205.89|0
1623834600000|2021-06-16 09:10:00|208.66|206.26|208.74|206.34|208.74|206.34|208.25|205.85|0
1623834900000|2021-06-16 09:15:00|208.87|206.47|209.11|206.71|209.11|206.71|208.87|206.47|0
1623835200000|2021-06-16 09:20:00|208.99|206.59|209.24|206.84|209.24|206.84|208.99|206.59|0
1623835500000|2021-06-16 09:25:00|209.36|206.96|209.86|207.46|209.98|207.58|209.36|206.96|0
1623835800000|2021-06-16 09:30:00|209.73|207.33|209.23|206.83|209.86|207.46|209.23|206.83|0
1623836100000|2021-06-16 09:35:00|209.11|206.71|208.98|206.58|209.11|206.71|208.86|206.46|0
1623836400000|2021-06-16 09:40:00|209.1|206.7|209.1|206.7|209.1|206.7|208.98|206.58|0
1623836700000|2021-06-16 09:45:00|208.98|206.58|208.85|206.45|208.98|206.58|208.85|206.45|0
1623837000000|2021-06-16 09:50:00|208.73|206.33|208.85|206.45|208.85|206.45|208.6|206.2|0
1623837300000|2021-06-16 09:55:00|208.98|206.58|208.85|206.45|208.98|206.58|208.73|206.33|0
1623837600000|2021-06-16 10:00:00|208.72|206.32|208.47|206.07|208.85|206.45|208.47|206.07|0
1623837900000|2021-06-16 10:05:00|208.35|205.95|207.98|205.58|208.47|206.07|207.85|205.45|0
1623838200000|2021-06-16 10:10:00|207.92|205.52|207.97|205.57|208.1|205.7|207.85|205.45|0
1623838500000|2021-06-16 10:15:00|207.85|205.45|207.48|205.08|207.97|205.57|207.3|204.9|0
1623838800000|2021-06-16 10:20:00|207.35|204.95|207.1|204.7|207.48|205.08|206.98|204.58|0
1623839100000|2021-06-16 10:25:00|206.98|204.58|206.48|204.08|206.98|204.58|206.48|204.08|0
1623839400000|2021-06-16 10:30:00|206.36|203.96|206.36|203.96|206.61|204.21|206.11|203.71|0
1623839700000|2021-06-16 10:35:00|206.48|204.08|206.97|204.57|206.97|204.57|206.24|203.84|0
1623840000000|2021-06-16 10:40:00|206.85|204.45|207.47|205.07|207.59|205.19|206.85|204.45|0
1623840300000|2021-06-16 10:45:00|207.59|205.19|207.59|205.19|207.72|205.32|207.22|204.82|0
1623840600000|2021-06-16 10:50:00|207.53|205.13|207.96|205.56|208.08|205.68|207.47|205.07|0
1623840900000|2021-06-16 10:55:00|208.08|205.68|208.45|206.05|208.58|206.18|208.08|205.68|0
1623841200000|2021-06-16 11:00:00|208.58|206.18|208.7|206.3|208.83|206.43|208.33|205.93|0
1623841500000|2021-06-16 11:05:00|208.58|206.18|208.33|205.93|208.7|206.3|207.95|205.55|0
1623841800000|2021-06-16 11:10:00|208.45|206.05|208.57|206.17|208.82|206.42|208.33|205.93|0
1623842100000|2021-06-16 11:15:00|208.7|206.3|208.57|206.17|208.82|206.42|208.57|206.17|0
1623842400000|2021-06-16 11:20:00|208.45|206.05|208.07|205.67|208.45|206.05|207.95|205.55|0
1623842700000|2021-06-16 11:25:00|207.95|205.55|208.82|206.42|209.07|206.67|207.95|205.55|0
1623843000000|2021-06-16 11:30:00|208.69|206.29|209.06|206.66|209.06|206.66|208.44|206.04|0
1623843300000|2021-06-16 11:35:00|209.19|206.79|208.69|206.29|209.19|206.79|208.69|206.29|0
1623843600000|2021-06-16 11:40:00|208.81|206.41|208.94|206.54|208.94|206.54|208.69|206.29|0
1623843900000|2021-06-16 11:45:00|209|206.6|208.81|206.41|209.18|206.78|208.81|206.41|0
1623844200000|2021-06-16 11:50:00|208.93|206.53|209.06|206.66|209.18|206.78|208.75|206.35|0
1623844500000|2021-06-16 11:55:00|209.12|206.72|208.93|206.53|209.18|206.78|208.81|206.41|0
1623844800000|2021-06-16 12:00:00|208.81|206.41|209.18|206.78|209.8|207.4|208.81|206.41|0
1623845100000|2021-06-16 12:05:00|209.05|206.65|209.05|206.65|209.18|206.78|208.8|206.4|0
1623845400000|2021-06-16 12:10:00|208.99|206.59|208.43|206.03|209.05|206.65|208.18|205.78|0
1623845700000|2021-06-16 12:15:00|208.55|206.15|208.43|206.03|208.68|206.28|208.3|205.9|0
1623846000000|2021-06-16 12:20:00|208.55|206.15|208.67|206.27|209.05|206.65|208.55|206.15|0
1623846300000|2021-06-16 12:25:00|208.55|206.15|208.3|205.9|208.67|206.27|208.24|205.84|0
1623846600000|2021-06-16 12:30:00|208.24|205.84|207.55|205.15|208.24|205.84|207.55|205.15|0
1623846900000|2021-06-16 12:35:00|207.68|205.28|207.55|205.15|207.8|205.4|207.3|204.9|0
1623847200000|2021-06-16 12:40:00|207.67|205.27|207.92|205.52|208.04|205.64|207.43|205.03|0
1623847500000|2021-06-16 12:45:00|207.8|205.4|207.92|205.52|208.04|205.64|207.73|205.33|0
1623847800000|2021-06-16 12:50:00|208.04|205.64|208.29|205.89|208.29|205.89|207.79|205.39|0
1623848100000|2021-06-16 12:55:00|208.16|205.76|207.67|205.27|208.29|205.89|207.67|205.27|0
1623848400000|2021-06-16 13:00:00|207.54|205.14|207.17|204.77|207.67|205.27|206.92|204.52|0
1623848700000|2021-06-16 13:05:00|207.05|204.65|207.91|205.51|207.91|205.51|207.04|204.64|0
1623849000000|2021-06-16 13:10:00|207.79|205.39|206.69|204.29|207.91|205.51|206.69|204.29|0
1623849300000|2021-06-16 13:15:00|206.81|204.41|206.56|204.16|206.81|204.41|206.19|203.79|0
1623849600000|2021-06-16 13:20:00|206.44|204.04|205.94|203.54|206.81|204.41|205.94|203.54|0
1623849900000|2021-06-16 13:25:00|205.82|203.42|205.7|203.3|205.89|203.49|205.2|202.8|0
1623850200000|2021-06-16 13:30:00|205.45|203.05|207.05|204.65|207.55|205.15|204.83|202.43|0
1623850500000|2021-06-16 13:35:00|206.93|204.53|206.93|204.53|207.18|204.78|205.82|203.42|0
1623850800000|2021-06-16 13:40:00|206.8|204.4|207.3|204.9|207.42|205.02|206.56|204.16|0
1623851100000|2021-06-16 13:45:00|207.42|205.02|208.04|205.64|208.29|205.89|207.05|204.65|0
1623851400000|2021-06-16 13:50:00|207.92|205.52|207.79|205.39|208.04|205.64|207.3|204.9|0
1623851700000|2021-06-16 13:55:00|207.54|205.14|207.42|205.02|208.04|205.64|207.29|204.89|0
1623852000000|2021-06-16 14:00:00|207.29|204.89|207.42|205.02|208.04|205.64|206.92|204.52|0
1623852300000|2021-06-16 14:05:00|207.29|204.89|207.04|204.64|207.42|205.02|206.18|203.78|0
1623852600000|2021-06-16 14:10:00|206.92|204.52|207.29|204.89|207.66|205.26|206.55|204.15|0
1623852900000|2021-06-16 14:15:00|207.41|205.01|207.72|205.32|207.78|205.38|207.04|204.64|0
1623853200000|2021-06-16 14:20:00|207.78|205.38|207.66|205.26|207.91|205.51|207.04|204.64|0
1623853500000|2021-06-16 14:25:00|207.72|205.32|206.93|204.53|207.78|205.38|206.81|204.41|0
1623853800000|2021-06-16 14:30:00|206.81|204.41|207.05|204.65|207.18|204.78|206.56|204.16|0
1623854100000|2021-06-16 14:35:00|207.18|204.78|207.05|204.65|207.43|205.03|206.81|204.41|0
1623854400000|2021-06-16 14:40:00|207.18|204.78|207.55|205.15|208.05|205.65|207.12|204.72|0
1623854700000|2021-06-16 14:45:00|207.42|205.02|207.74|205.34|207.92|205.52|207.05|204.65|0
1623855000000|2021-06-16 14:50:00|207.8|205.4|207.67|205.27|207.92|205.52|207.42|205.02|0
1623855300000|2021-06-16 14:55:00|207.54|205.14|207.17|204.77|207.79|205.39|207.17|204.77|0
1623855600000|2021-06-16 15:00:00|207.29|204.89|207.29|204.89|207.42|205.02|206.92|204.52|0
1623855900000|2021-06-16 15:05:00|207.36|204.96|207.66|205.26|207.79|205.39|207.17|204.77|0
1623856200000|2021-06-16 15:10:00|207.79|205.39|206.67|204.27|207.79|205.39|206.67|204.27|0
1623856500000|2021-06-16 15:15:00|206.61|204.21|205.67|203.27|206.79|204.39|205.55|203.15|0
1623856800000|2021-06-16 15:20:00|205.74|203.34|205.45|203.05|205.74|203.34|204.95|202.55|0
1623857100000|2021-06-16 15:25:00|205.39|202.99|205.32|202.92|205.82|203.42|205.2|202.8|0
1623857400000|2021-06-16 15:30:00|205.44|203.04|206.19|203.79|206.31|203.91|205.2|202.8|0
1623857700000|2021-06-16 15:35:00|206.31|203.91|206.68|204.28|206.81|204.41|205.94|203.54|0
1623858000000|2021-06-16 15:40:00|206.56|204.16|206.43|204.03|206.68|204.28|206.31|203.91|0
1623858300000|2021-06-16 15:45:00|206.55|204.15|206.06|203.66|206.55|204.15|205.93|203.53|0
1623858600000|2021-06-16 15:50:00|206.18|203.78|206.3|203.9|206.3|203.9|205.81|203.41|0
1623858900000|2021-06-16 15:55:00|206.43|204.03|206.67|204.27|206.67|204.27|206.05|203.65|0
1623859200000|2021-06-16 16:00:00|206.55|204.15|206.92|204.52|206.92|204.52|206.18|203.78|0
1623859500000|2021-06-16 16:05:00|207.05|204.65|207.92|205.52|207.92|205.52|206.92|204.52|0
1623859800000|2021-06-16 16:10:00|207.79|205.39|209.04|206.64|209.04|206.64|207.79|205.39|0
1623860100000|2021-06-16 16:15:00|208.92|206.52|209.29|206.89|209.42|207.02|208.66|206.26|0
1623860400000|2021-06-16 16:20:00|209.42|207.02|210.55|208.15|210.55|208.15|209.29|206.89|0
1623860700000|2021-06-16 16:25:00|210.67|208.27|210.29|207.89|211.55|209.15|210.17|207.77|0
1623861000000|2021-06-16 16:30:00|210.42|208.02|210.04|207.64|210.42|208.02|209.66|207.26|0
1623861300000|2021-06-16 16:35:00|209.91|207.51|211.42|209.02|211.42|209.02|209.66|207.26|0
1623861600000|2021-06-16 16:40:00|211.3|208.9|210.54|208.14|211.3|208.9|210.16|207.76|0
1623861900000|2021-06-16 16:45:00|210.66|208.26|211.17|208.77|211.67|209.27|210.66|208.26|0
1623862200000|2021-06-16 16:50:00|211.04|208.64|212.7|210.3|212.7|210.3|209.76|207.36|0
1623862500000|2021-06-16 16:55:00|212.57|210.17|211.44|209.04|212.57|210.17|211.44|209.04|0
1623862800000|2021-06-16 17:00:00|211.56|209.16|212.06|209.66|212.19|209.79|211.44|209.04|0
1623863100000|2021-06-16 17:05:00|211.94|209.54|212.19|209.79|212.32|209.92|211.69|209.29|0
1623863400000|2021-06-16 17:10:00|212.06|209.66|211.05|208.65|212.06|209.66|210.93|208.53|0
1623863700000|2021-06-16 17:15:00|211.18|208.78|212.44|210.04|212.44|210.04|211.05|208.65|0
1623864000000|2021-06-16 17:20:00|212.31|209.91|213.07|210.67|213.19|210.79|212.06|209.66|0
1623864300000|2021-06-16 17:25:00|212.94|210.54|213.57|211.17|214.08|211.68|212.69|210.29|0
1623864600000|2021-06-16 17:30:00|213.7|211.3|212.18|209.78|213.7|211.3|212.05|209.65|0
1623864900000|2021-06-16 17:35:00|212.05|209.65|211.67|209.27|212.5|210.1|211.67|209.27|0
1623865200000|2021-06-16 17:40:00|211.74|209.34|212.93|210.53|213.19|210.79|211.74|209.34|0
1623865500000|2021-06-16 17:45:00|213.06|210.66|215.3|212.9|215.43|213.03|212.75|210.35|0
1623865800000|2021-06-16 17:50:00|215.43|213.03|213.65|211.25|216.58|214.18|213.65|211.25|0
1623866100000|2021-06-16 17:55:00|213.53|211.13|213.9|211.5|214.28|211.88|213.02|210.62|0
1623866400000|2021-06-16 18:00:00|217.53|215.13|226.09|223.69|230.39|227.99|217.53|215.13|0
1623866700000|2021-06-16 18:05:00|225.24|222.84|219.78|217.38|225.76|223.36|218.11|215.71|0
1623867000000|2021-06-16 18:10:00|219.91|217.51|221.19|218.79|221.71|219.31|217.37|214.97|0
1623867300000|2021-06-16 18:15:00|221.45|219.05|226.69|224.29|228.15|225.75|221.45|219.05|0
1623867600000|2021-06-16 18:20:00|227.09|224.69|225.05|222.65|227.62|225.22|223.01|220.61|0
1623867900000|2021-06-16 18:25:00|225.18|222.78|221.79|219.39|225.18|222.78|220.75|218.35|0
1623868200000|2021-06-16 18:30:00|222.12|219.72|223.48|221.08|224.79|222.39|220.23|217.83|0
1623868500000|2021-06-16 18:35:00|223.61|221.21|224.52|222.12|226.36|223.96|221.14|218.74|0
1623868800000|2021-06-16 18:40:00|224.65|222.25|229.4|227|229.54|227.14|223.94|221.54|0
1623869100000|2021-06-16 18:45:00|229.8|227.4|228.34|225.94|230.2|227.8|225.31|222.91|0
1623869400000|2021-06-16 18:50:00|228.21|225.81|224.52|222.12|228.74|226.34|223.86|221.46|0
1623869700000|2021-06-16 18:55:00|224.65|222.25|221|218.6|225.7|223.3|220.35|217.95|0
1623870000000|2021-06-16 19:00:00|221.65|219.25|220.22|217.82|222.43|220.03|219.96|217.56|0
1623870300000|2021-06-16 19:05:00|219.96|217.56|217.99|215.59|220.48|218.08|217.52|215.12|0
1623870600000|2021-06-16 19:10:00|217.86|215.46|215.56|213.16|217.99|215.59|215.3|212.9|0
1623870900000|2021-06-16 19:15:00|215.43|213.03|214.03|211.63|215.81|213.41|213.91|211.51|0
1623871200000|2021-06-16 19:20:00|213.91|211.51|213.7|211.3|214.54|212.14|212.64|210.24|0
1623871500000|2021-06-16 19:25:00|213.57|211.17|213.49|211.09|213.57|211.17|210.21|207.81|0
1623871800000|2021-06-16 19:30:00|212.86|210.46|214.38|211.98|215.02|212.62|212.35|209.95|0
1623872100000|2021-06-16 19:35:00|214.77|212.37|212.73|210.33|215.66|213.26|212.73|210.33|0
1623872400000|2021-06-16 19:40:00|212.6|210.2|214.25|211.85|214.51|212.11|210.2|207.8|0
1623872700000|2021-06-16 19:45:00|214.13|211.73|215.27|212.87|215.4|213|213.87|211.47|0
1623873000000|2021-06-16 19:50:00|215.85|213.45|217.87|215.47|217.87|215.47|215.14|212.74|0
1623873300000|2021-06-16 19:55:00|217.61|215.21|219.54|217.14|219.54|217.14|217.23|214.83|0
1623873600000|2021-06-16 20:00:00|218.77|216.37|217.87|215.47|218.9|216.5|217.1|214.7|0
1623873900000|2021-06-16 20:05:00|217.74|215.34|218.77|216.37|218.77|216.37|217.74|215.34|0
1623874200000|2021-06-16 20:10:00|218.64|216.24|218.57|216.17|219.02|216.62|218.44|216.04|0
1623874500000|2021-06-16 20:15:00|218.88|216.08|218.82|216.02|218.97|216.17|218.78|215.98|0
1623874800000|2021-06-16 20:20:00|218.83|216.03|219.02|216.22|219.08|216.28|218.8|216|0
1623875100000|2021-06-16 20:25:00|219.08|216.28|219.02|216.22|219.09|216.29|218.89|216.09|0
1623875400000|2021-06-16 20:30:00|219.15|216.35|221.35|218.55|221.74|218.94|219.15|216.35|0
1623875700000|2021-06-16 20:35:00|221.22|218.42|222.39|219.59|222.78|219.98|220.96|218.16|0
1623876000000|2021-06-16 20:40:00|222.26|219.46|222.39|219.59|222.39|219.59|221.87|219.07|0
1623876300000|2021-06-16 20:45:00|222.52|219.72|223.03|220.23|223.17|220.37|222.38|219.58|0
1623876600000|2021-06-16 20:50:00|222.9|220.1|224.21|221.41|224.47|221.67|222.77|219.97|0
1623876900000|2021-06-16 20:55:00|224.08|221.28|224.6|221.8|225.12|222.32|223.95|221.15|0
1623877200000|2021-06-16 21:00:00|224.53|221.73|224.43|221.63|224.61|221.81|224.25|221.45|0
1623877500000|2021-06-16 21:05:00|224.53|221.73|224.49|221.69|224.55|221.75|224.41|221.61|0
1623877800000|2021-06-16 21:10:00|224.41|221.61|224.62|221.82|224.72|221.92|224.38|221.58|0
1623878100000|2021-06-16 21:15:00|224.64|221.84|224.66|221.86|224.81|222.01|224.64|221.84|0
1623878400000|2021-06-16 21:20:00|224.64|221.84|224.98|222.18|224.98|222.18|224.64|221.84|0
1623878700000|2021-06-16 21:25:00|224.94|222.14|224.66|221.86|224.94|222.14|224.66|221.86|0
1623879000000|2021-06-16 21:30:00|224.64|221.84|224.67|221.87|224.75|221.95|224.63|221.83|0
1623879300000|2021-06-16 21:35:00|224.81|222.01|224.77|221.97|224.81|222.01|224.77|221.97|0
1623879900000|2021-06-16 21:45:00|224.74|221.94|224.66|221.86|224.74|221.94|224.66|221.86|0
1623880200000|2021-06-16 21:50:00|224.76|221.96|224.42|221.62|224.76|221.96|224.24|221.44|0
1623880500000|2021-06-16 21:55:00|224.34|221.54|223.93|221.13|224.47|221.67|223.88|221.08|0
1623880800000|2021-06-16 22:00:00|223.66|220.86|224.64|221.84|225.03|222.23|223.66|220.86|0
1623881100000|2021-06-16 22:05:00|224.51|221.71|225.03|222.23|225.16|222.36|224.51|221.71|0
1623881400000|2021-06-16 22:10:00|224.9|222.1|224.9|222.1|225.82|223.02|224.77|221.97|0
1623881700000|2021-06-16 22:15:00|224.83|222.03|224.5|221.7|225.29|222.49|224.24|221.44|0
1623882000000|2021-06-16 22:20:00|224.63|221.83|224.76|221.96|224.76|221.96|224.24|221.44|0
1623882300000|2021-06-16 22:25:00|224.7|221.9|224.37|221.57|224.76|221.96|224.37|221.57|0
1623882600000|2021-06-16 22:30:00|224.24|221.44|223.45|220.65|224.24|221.44|223.32|220.52|0
1623882900000|2021-06-16 22:35:00|223.32|220.52|223.45|220.65|223.84|221.04|223.19|220.39|0
1623883200000|2021-06-16 22:40:00|223.39|220.59|223.71|220.91|223.97|221.17|223.32|220.52|0
1623883500000|2021-06-16 22:45:00|223.45|220.65|223.58|220.78|224.23|221.43|223.45|220.65|0
1623883800000|2021-06-16 22:50:00|223.84|221.04|224.36|221.56|225.28|222.48|223.71|220.91|0
1623884100000|2021-06-16 22:55:00|224.23|221.43|224.62|221.82|224.62|221.82|224.1|221.3|0
1623884400000|2021-06-16 23:00:00|224.88|222.08|224.55|221.75|225.01|222.21|224.36|221.56|0
1623884700000|2021-06-16 23:05:00|224.49|221.69|225.14|222.34|225.8|223|224.49|221.69|0
1623885000000|2021-06-16 23:10:00|225.27|222.47|224.74|221.94|225.4|222.6|224.61|221.81|0
1623885300000|2021-06-16 23:15:00|224.88|222.08|224.61|221.81|224.88|222.08|224.61|221.81|0
1623885600000|2021-06-16 23:20:00|224.74|221.94|225.07|222.27|225.07|222.27|224.61|221.81|0
1623885900000|2021-06-16 23:25:00|225.13|222.33|225.79|222.99|225.92|223.12|225.13|222.33|0
1623886200000|2021-06-16 23:30:00|225.92|223.12|225.92|223.12|226.58|223.78|225.53|222.73|0
1623886500000|2021-06-16 23:35:00|226.31|223.51|225.92|223.12|226.31|223.51|225.79|222.99|0
1623886800000|2021-06-16 23:40:00|226.05|223.25|226.05|223.25|226.44|223.64|225.92|223.12|0
1623887100000|2021-06-16 23:45:00|225.91|223.11|225.65|222.85|226.05|223.25|225.52|222.72|0
1623887400000|2021-06-16 23:50:00|225.78|222.98|226.97|224.17|227.1|224.3|225.65|222.85|0
1623887700000|2021-06-16 23:55:00|227.03|224.23|227.76|224.96|227.89|225.09|226.97|224.17|0
1623888000000|2021-06-17 00:00:00|227.89|225.09|228.02|225.22|228.42|225.62|227.76|224.96|0
1623888300000|2021-06-17 00:05:00|228.15|225.35|230.14|227.34|230.41|227.61|228.02|225.22|0
1623888600000|2021-06-17 00:10:00|230.21|227.41|231.88|229.08|232.81|230.01|230.21|227.41|0
1623888900000|2021-06-17 00:15:00|232.01|229.21|233.35|230.55|234.16|231.36|231.34|228.54|0
1623889200000|2021-06-17 00:20:00|233.22|230.42|233.96|231.16|234.96|232.16|231.87|229.07|0
1623889500000|2021-06-17 00:25:00|233.89|231.09|232.81|230.01|234.15|231.35|232.54|229.74|0
1623889800000|2021-06-17 00:30:00|232.67|229.87|230.8|228|232.94|230.14|230.4|227.6|0
1623890100000|2021-06-17 00:35:00|230.93|228.13|230.53|227.73|231.6|228.8|230.53|227.73|0
1623890400000|2021-06-17 00:40:00|230.66|227.86|234.22|231.42|234.22|231.42|230.66|227.86|0
1623890700000|2021-06-17 00:45:00|234.09|231.29|233.82|231.02|235.02|232.22|233.55|230.75|0
1623891000000|2021-06-17 00:50:00|233.68|230.88|233.55|230.75|234.49|231.69|233.55|230.75|0
1623891300000|2021-06-17 00:55:00|233.42|230.62|233.41|230.61|233.68|230.88|233.02|230.22|0
1623891600000|2021-06-17 01:00:00|233.68|230.88|232.61|229.81|233.68|230.88|232.61|229.81|0
1623891900000|2021-06-17 01:05:00|232.68|229.88|234.88|232.08|235.15|232.35|232.68|229.88|0
1623892200000|2021-06-17 01:10:00|235.01|232.21|233.81|231.01|235.28|232.48|233.68|230.88|0
1623892500000|2021-06-17 01:15:00|233.94|231.14|233.41|230.61|234.74|231.94|233.41|230.61|0
1623892800000|2021-06-17 01:20:00|233.27|230.47|232.34|229.54|233.41|230.61|232.07|229.27|0
1623893100000|2021-06-17 01:25:00|232.07|229.27|231.94|229.14|232.34|229.54|231.81|229.01|0
1623893400000|2021-06-17 01:30:00|231.81|229.01|231.27|228.47|231.94|229.14|231.01|228.21|0
1623893700000|2021-06-17 01:35:00|231.34|228.54|232.33|229.53|232.33|229.53|231.27|228.47|0
1623894000000|2021-06-17 01:40:00|232.47|229.67|232.6|229.8|232.6|229.8|231.67|228.87|0
1623894300000|2021-06-17 01:45:00|232.73|229.93|231.74|228.94|232.73|229.93|231|228.2|0
1623894600000|2021-06-17 01:50:00|231.67|228.87|231.14|228.34|232.2|229.4|231|228.2|0
1623894900000|2021-06-17 01:55:00|231.2|228.4|230.47|227.67|231.2|228.4|230.21|227.41|0
1623895200000|2021-06-17 02:00:00|230.34|227.54|230.21|227.41|230.47|227.67|230.07|227.27|0
1623895500000|2021-06-17 02:05:00|230.07|227.27|229.54|226.74|230.6|227.8|229.54|226.74|0
1623895800000|2021-06-17 02:10:00|229.68|226.88|229.54|226.74|230.07|227.27|229.54|226.74|0
1623896100000|2021-06-17 02:15:00|229.48|226.68|229.67|226.87|229.94|227.14|229.41|226.61|0
1623896400000|2021-06-17 02:20:00|229.54|226.74|230.2|227.4|230.2|227.4|229.28|226.48|0
1623896700000|2021-06-17 02:25:00|230.33|227.53|230.33|227.53|230.99|228.19|230.2|227.4|0
1623897000000|2021-06-17 02:30:00|230.46|227.66|231.12|228.32|231.12|228.32|230.06|227.26|0
1623897300000|2021-06-17 02:35:00|230.99|228.19|231.25|228.45|231.25|228.45|230.72|227.92|0
1623897600000|2021-06-17 02:40:00|231.52|228.72|230.85|228.05|231.52|228.72|230.59|227.79|0
1623897900000|2021-06-17 02:45:00|230.72|227.92|230.06|227.26|230.85|228.05|230.06|227.26|0
1623898200000|2021-06-17 02:50:00|230.19|227.39|230.06|227.26|230.32|227.52|229.92|227.12|0
1623898500000|2021-06-17 02:55:00|230.19|227.39|229.79|226.99|230.45|227.65|229.79|226.99|0
1623898800000|2021-06-17 03:00:00|229.66|226.86|230.84|228.04|230.84|228.04|229.39|226.59|0
1623899100000|2021-06-17 03:05:00|230.71|227.91|229.99|227.19|230.84|228.04|229.92|227.12|0
1623899400000|2021-06-17 03:10:00|229.92|227.12|229.78|226.98|229.92|227.12|229.39|226.59|0
1623899700000|2021-06-17 03:15:00|229.65|226.85|229.78|226.98|229.91|227.11|229.52|226.72|0
1623900000000|2021-06-17 03:20:00|229.65|226.85|228.99|226.19|229.65|226.85|228.73|225.93|0
1623900300000|2021-06-17 03:25:00|229.06|226.26|229.51|226.71|229.52|226.72|228.99|226.19|0
1623900600000|2021-06-17 03:30:00|229.38|226.58|228.46|225.66|229.51|226.71|228.4|225.6|0
1623900900000|2021-06-17 03:35:00|228.59|225.79|228.72|225.92|228.99|226.19|228.46|225.66|0
1623901200000|2021-06-17 03:40:00|228.85|226.05|228.98|226.18|228.98|226.18|228.72|225.92|0
1623901500000|2021-06-17 03:45:00|228.85|226.05|228.59|225.79|228.98|226.18|228.45|225.65|0
1623901800000|2021-06-17 03:50:00|228.72|225.92|228.19|225.39|228.98|226.18|227.93|225.13|0
1623902100000|2021-06-17 03:55:00|228.06|225.26|228.71|225.91|228.71|225.91|228.06|225.26|0
1623902400000|2021-06-17 04:00:00|228.58|225.78|228.45|225.65|228.98|226.18|228.45|225.65|0
1623902700000|2021-06-17 04:05:00|228.58|225.78|228.84|226.04|228.97|226.17|228.45|225.65|0
1623903000000|2021-06-17 04:10:00|228.97|226.17|229.1|226.3|229.24|226.44|228.97|226.17|0
1623903300000|2021-06-17 04:15:00|228.97|226.17|229.23|226.43|229.23|226.43|228.97|226.17|0
1623903600000|2021-06-17 04:20:00|229.3|226.5|229.23|226.43|229.5|226.7|229.23|226.43|0
1623903900000|2021-06-17 04:25:00|229.1|226.3|228.7|225.9|229.23|226.43|228.7|225.9|0
1623904200000|2021-06-17 04:30:00|228.83|226.03|228.57|225.77|228.83|226.03|228.44|225.64|0
1623904500000|2021-06-17 04:35:00|228.7|225.9|228.83|226.03|229.23|226.43|228.7|225.9|0
1623904800000|2021-06-17 04:40:00|228.7|225.9|228.57|225.77|228.83|226.03|228.57|225.77|0
1623905100000|2021-06-17 04:45:00|228.63|225.83|228.3|225.5|228.7|225.9|228.17|225.37|0
1623905400000|2021-06-17 04:50:00|228.43|225.63|228.24|225.44|228.56|225.76|228.24|225.44|0
1623905700000|2021-06-17 04:55:00|228.17|225.37|227.77|224.97|228.3|225.5|227.51|224.71|0
1623906000000|2021-06-17 05:00:00|227.9|225.1|227.38|224.58|228.17|225.37|227.38|224.58|0
1623906300000|2021-06-17 05:05:00|227.31|224.51|228.03|225.23|228.03|225.23|227.11|224.31|0
1623906600000|2021-06-17 05:10:00|227.9|225.1|227.9|225.1|228.03|225.23|227.77|224.97|0
1623906900000|2021-06-17 05:15:00|228.03|225.23|227.5|224.7|228.29|225.49|227.37|224.57|0
1623907200000|2021-06-17 05:20:00|227.63|224.83|228.16|225.36|228.42|225.62|227.5|224.7|0
1623907500000|2021-06-17 05:25:00|228.03|225.23|228.02|225.22|228.42|225.62|228.02|225.22|0
1623907800000|2021-06-17 05:30:00|227.89|225.09|227.37|224.57|228.15|225.35|227.37|224.57|0
1623908100000|2021-06-17 05:35:00|227.23|224.43|227.5|224.7|227.5|224.7|226.71|223.91|0
1623908400000|2021-06-17 05:40:00|227.36|224.56|228.02|225.22|228.02|225.22|227.23|224.43|0
1623908700000|2021-06-17 05:45:00|228.15|225.35|228.15|225.35|228.41|225.61|228.02|225.22|0
1623909000000|2021-06-17 05:50:00|228.02|225.22|217.51|214.71|228.28|225.48|215.01|212.21|0
1623909300000|2021-06-17 05:55:00|217.24|214.44|227.22|224.42|227.88|225.08|217.24|214.44|0
1623909600000|2021-06-17 06:00:00|227.09|224.29|229.2|226.4|229.6|226.8|226.83|224.03|0
1623909900000|2021-06-17 06:05:00|229.07|226.27|229.86|227.06|230.53|227.73|228.94|226.14|0
1623910200000|2021-06-17 06:10:00|229.99|227.19|229.86|227.06|230.66|227.86|229.33|226.53|0
1623910500000|2021-06-17 06:15:00|229.99|227.19|230.26|227.46|230.52|227.72|229.33|226.53|0
1623910800000|2021-06-17 06:20:00|230.12|227.32|229.46|226.66|230.52|227.72|229.46|226.66|0
1623911100000|2021-06-17 06:25:00|229.53|226.73|228.93|226.13|229.53|226.73|227.87|225.07|0
1623911400000|2021-06-17 06:30:00|228.8|226|229.85|227.05|229.85|227.05|228.79|225.99|0
1623911700000|2021-06-17 06:35:00|229.99|227.19|230.65|227.85|230.78|227.98|229.72|226.92|0
1623912000000|2021-06-17 06:40:00|230.72|227.92|229.98|227.18|230.91|228.11|229.98|227.18|0
1623912300000|2021-06-17 06:45:00|230.18|227.38|229.98|227.18|231.04|228.24|229.72|226.92|0
1623912600000|2021-06-17 06:50:00|229.92|227.12|229.32|226.52|229.92|227.12|228.26|225.46|0
1623912900000|2021-06-17 06:55:00|229.18|226.38|228.78|225.98|229.32|226.52|228.26|225.46|0
1623913200000|2021-06-17 07:00:00|228.85|226.05|227.3|224.5|229.71|226.91|223.76|220.96|0
1623913500000|2021-06-17 07:05:00|226.71|224.31|227.15|224.75|228.21|225.81|226.24|223.84|0
1623913800000|2021-06-17 07:10:00|227.29|224.89|227.55|225.15|228.74|226.34|227.28|224.88|0
1623914100000|2021-06-17 07:15:00|227.42|225.02|226.82|224.42|228.14|225.74|226.49|224.09|0
1623914400000|2021-06-17 07:20:00|226.76|224.36|227.02|224.62|227.28|224.88|226.04|223.64|0
1623914700000|2021-06-17 07:25:00|227.15|224.75|227.02|224.62|227.28|224.88|226.1|223.7|0
1623915000000|2021-06-17 07:30:00|227.15|224.75|227.01|224.61|227.67|225.27|226.88|224.48|0
1623915300000|2021-06-17 07:35:00|226.88|224.48|228.33|225.93|228.33|225.93|226.88|224.48|0
1623915600000|2021-06-17 07:40:00|228.2|225.8|228.46|226.06|228.46|226.06|227.54|225.14|0
1623915900000|2021-06-17 07:45:00|228.33|225.93|228.33|225.93|228.46|226.06|227.27|224.87|0
1623916200000|2021-06-17 07:50:00|228.46|226.06|229.72|227.32|229.91|227.51|228.19|225.79|0
1623916500000|2021-06-17 07:55:00|229.78|227.38|229.51|227.11|229.91|227.51|228.85|226.45|0
1623916800000|2021-06-17 08:00:00|229.25|226.85|226.35|223.95|229.25|226.85|226.21|223.81|0
1623917100000|2021-06-17 08:05:00|226.48|224.08|226.87|224.47|227.13|224.73|225.95|223.55|0
1623917400000|2021-06-17 08:10:00|227|224.6|227.53|225.13|227.53|225.13|226.87|224.47|0
1623917700000|2021-06-17 08:15:00|227.39|224.99|228.58|226.18|228.84|226.44|227.39|224.99|0
1623918000000|2021-06-17 08:20:00|228.45|226.05|228.18|225.78|230.17|227.77|228.18|225.78|0
1623918300000|2021-06-17 08:25:00|228.05|225.65|227.85|225.45|228.44|226.04|227.72|225.32|0
1623918600000|2021-06-17 08:30:00|227.92|225.52|228.05|225.65|228.18|225.78|227.52|225.12|0
1623918900000|2021-06-17 08:35:00|228.18|225.78|229.63|227.23|230.03|227.63|228.18|225.78|0
1623919200000|2021-06-17 08:40:00|229.5|227.1|230.29|227.89|230.82|228.42|229.5|227.1|0
1623919500000|2021-06-17 08:45:00|230.43|228.03|230.29|227.89|231.22|228.82|230.03|227.63|0
1623919800000|2021-06-17 08:50:00|230.16|227.76|231.09|228.69|231.09|228.69|230.16|227.76|0
1623920100000|2021-06-17 08:55:00|231.16|228.76|230.22|227.82|231.22|228.82|230.15|227.75|0
1623920400000|2021-06-17 09:00:00|230.15|227.75|228.96|226.56|230.29|227.89|228.83|226.43|0
1623920700000|2021-06-17 09:05:00|228.83|226.43|228.3|225.9|228.96|226.56|228.16|225.76|0
1623921000000|2021-06-17 09:10:00|228.43|226.03|228.43|226.03|228.69|226.29|228.03|225.63|0
1623921300000|2021-06-17 09:15:00|228.29|225.89|226.98|224.58|228.43|226.03|226.98|224.58|0
1623921600000|2021-06-17 09:20:00|227.31|224.91|227.63|225.23|227.9|225.5|227.11|224.71|0
1623921900000|2021-06-17 09:25:00|227.57|225.17|227.63|225.23|228.16|225.76|226.97|224.57|0
1623922200000|2021-06-17 09:30:00|227.76|225.36|228.68|226.28|228.82|226.42|227.63|225.23|0
1623922500000|2021-06-17 09:35:00|228.55|226.15|227.49|225.09|228.55|226.15|227.49|225.09|0
1623922800000|2021-06-17 09:40:00|227.63|225.23|227.76|225.36|228.49|226.09|227.36|224.96|0
1623923100000|2021-06-17 09:45:00|227.69|225.29|227.36|224.96|228.02|225.62|227.23|224.83|0
1623923400000|2021-06-17 09:50:00|227.49|225.09|227.36|224.96|227.89|225.49|227.23|224.83|0
1623923700000|2021-06-17 09:55:00|227.23|224.83|226.7|224.3|227.23|224.83|226.44|224.04|0
1623924000000|2021-06-17 10:00:00|226.83|224.43|226.56|224.16|226.83|224.43|226.43|224.03|0
1623924300000|2021-06-17 10:05:00|226.43|224.03|226.69|224.29|227.09|224.69|226.43|224.03|0
1623924600000|2021-06-17 10:10:00|226.43|224.03|226.17|223.77|226.69|224.29|225.91|223.51|0
1623924900000|2021-06-17 10:15:00|226.04|223.64|226.43|224.03|226.43|224.03|225.9|223.5|0
1623925200000|2021-06-17 10:20:00|226.3|223.9|226.56|224.16|226.56|224.16|225.9|223.5|0
1623925500000|2021-06-17 10:25:00|226.43|224.03|226.95|224.55|227.21|224.81|226.16|223.76|0
1623925800000|2021-06-17 10:30:00|227.08|224.68|227.74|225.34|228.07|225.67|226.95|224.55|0
1623926100000|2021-06-17 10:35:00|227.87|225.47|228|225.6|228.2|225.8|227.74|225.34|0
1623926400000|2021-06-17 10:40:00|228.13|225.73|228.66|226.26|228.66|226.26|227.74|225.34|0
1623926700000|2021-06-17 10:45:00|228.79|226.39|227.6|225.2|228.92|226.52|227.6|225.2|0
1623927000000|2021-06-17 10:50:00|227.73|225.33|227.34|224.94|228.26|225.86|227.34|224.94|0
1623927300000|2021-06-17 10:55:00|227.47|225.07|227.07|224.67|227.47|225.07|226.68|224.28|0
1623927600000|2021-06-17 11:00:00|226.81|224.41|226.15|223.75|226.81|224.41|225.89|223.49|0
1623927900000|2021-06-17 11:05:00|225.89|223.49|224.18|221.78|225.89|223.49|224.05|221.65|0
1623928200000|2021-06-17 11:10:00|224.05|221.65|223.92|221.52|224.71|222.31|223.4|221|0
1623928500000|2021-06-17 11:15:00|224.18|221.78|224.31|221.91|225.23|222.83|223.92|221.52|0
1623928800000|2021-06-17 11:20:00|224.18|221.78|223.66|221.26|224.44|222.04|223.4|221|0
1623929100000|2021-06-17 11:25:00|223.72|221.32|223.52|221.12|224.31|221.91|223.26|220.86|0
1623929400000|2021-06-17 11:30:00|223.65|221.25|224.04|221.64|224.31|221.91|223.65|221.25|0
1623929700000|2021-06-17 11:35:00|224.17|221.77|223.85|221.45|224.3|221.9|223.52|221.12|0
1623930000000|2021-06-17 11:40:00|223.91|221.51|224.56|222.16|224.69|222.29|223.52|221.12|0
1623930300000|2021-06-17 11:45:00|224.69|222.29|224.82|222.42|225.22|222.82|224.56|222.16|0
1623930600000|2021-06-17 11:50:00|224.89|222.49|225.47|223.07|225.87|223.47|224.82|222.42|0
1623930900000|2021-06-17 11:55:00|225.61|223.21|227.71|225.31|227.84|225.44|225.61|223.21|0
1623931200000|2021-06-17 12:00:00|227.58|225.18|226.13|223.73|227.84|225.44|226|223.6|0
1623931500000|2021-06-17 12:05:00|226.19|223.79|226.12|223.72|226.52|224.12|225.6|223.2|0
1623931800000|2021-06-17 12:10:00|225.99|223.59|226.91|224.51|227.17|224.77|225.99|223.59|0
1623932100000|2021-06-17 12:15:00|226.78|224.38|228.23|225.83|228.23|225.83|226.52|224.12|0
1623932400000|2021-06-17 12:20:00|228.36|225.96|230.08|227.68|230.21|227.81|228.36|225.96|0
1623932700000|2021-06-17 12:25:00|229.95|227.55|229.22|226.82|230.08|227.68|229.02|226.62|0
1623933000000|2021-06-17 12:30:00|229.15|226.75|227.17|224.77|229.22|226.82|227.04|224.64|0
1623933300000|2021-06-17 12:35:00|227.3|224.9|227.69|225.29|227.96|225.56|226.77|224.37|0
1623933600000|2021-06-17 12:40:00|227.82|225.42|227.69|225.29|228.35|225.95|227.3|224.9|0
1623933900000|2021-06-17 12:45:00|227.82|225.42|226.5|224.1|227.95|225.55|226.37|223.97|0
1623934200000|2021-06-17 12:50:00|226.64|224.24|226.83|224.43|227.16|224.76|226.11|223.71|0
1623934500000|2021-06-17 12:55:00|226.9|224.5|226.76|224.36|227.69|225.29|226.63|224.23|0
1623934800000|2021-06-17 13:00:00|226.63|224.23|226.1|223.7|227.03|224.63|225.97|223.57|0
1623935100000|2021-06-17 13:05:00|226.04|223.64|225.05|222.65|226.1|223.7|225.05|222.65|0
1623935400000|2021-06-17 13:10:00|224.92|222.52|224.14|221.74|225.12|222.72|223.75|221.35|0
1623935700000|2021-06-17 13:15:00|224.01|221.61|223.61|221.21|224.4|222|223.22|220.82|0
1623936000000|2021-06-17 13:20:00|223.74|221.34|222.96|220.56|223.88|221.48|222.7|220.3|0
1623936300000|2021-06-17 13:25:00|222.83|220.43|222.05|219.65|223.22|220.82|221.79|219.39|0
1623936600000|2021-06-17 13:30:00|221.92|219.52|217.67|215.27|221.92|219.52|217.42|215.02|0
1623936900000|2021-06-17 13:35:00|220.73|218.33|214.81|212.41|220.73|218.33|214.43|212.03|0
1623937200000|2021-06-17 13:40:00|214.68|212.28|219.81|217.41|220.07|217.67|214.68|212.28|0
1623937500000|2021-06-17 13:45:00|219.68|217.28|220.2|217.8|220.59|218.19|219.17|216.77|0
1623937800000|2021-06-17 13:50:00|220.33|217.93|218.65|216.25|220.33|217.93|218.65|216.25|0
1623938100000|2021-06-17 13:55:00|218.52|216.12|220.07|217.67|220.84|218.44|218.13|215.73|0
1623938400000|2021-06-17 14:00:00|219.87|217.47|216.82|214.42|219.87|217.47|216.69|214.29|0
1623938700000|2021-06-17 14:05:00|216.43|214.03|221.3|218.9|221.3|218.9|215.92|213.52|0
1623939000000|2021-06-17 14:10:00|221.17|218.77|221.04|218.64|222.48|220.08|220.78|218.38|0
1623939300000|2021-06-17 14:15:00|221.17|218.77|218.83|216.43|221.5|219.1|218.83|216.43|0
1623939600000|2021-06-17 14:20:00|218.7|216.3|218.31|215.91|219.41|217.01|217.92|215.52|0
1623939900000|2021-06-17 14:25:00|218.44|216.04|217.45|215.05|218.57|216.17|216.5|214.1|0
1623940200000|2021-06-17 14:30:00|217.33|214.93|214.62|212.22|217.33|214.93|214.62|212.22|0
1623940500000|2021-06-17 14:35:00|214.49|212.09|213.6|211.2|214.75|212.35|212.45|210.05|0
1623940800000|2021-06-17 14:40:00|213.47|211.07|213.6|211.2|214.11|211.71|213.09|210.69|0
1623941100000|2021-06-17 14:45:00|213.47|211.07|215.26|212.86|216.16|213.76|212.96|210.56|0
1623941400000|2021-06-17 14:50:00|215.39|212.99|216.67|214.27|216.93|214.53|214.74|212.34|0
1623941700000|2021-06-17 14:55:00|216.93|214.53|217.83|215.43|218.61|216.21|216.41|214.01|0
1623942000000|2021-06-17 15:00:00|217.57|215.17|218.22|215.82|218.35|215.95|217.44|215.04|0
1623942300000|2021-06-17 15:05:00|217.96|215.56|218.6|216.2|218.99|216.59|217.57|215.17|0
1623942600000|2021-06-17 15:10:00|218.86|216.46|220.55|218.15|220.82|218.42|218.6|216.2|0
1623942900000|2021-06-17 15:15:00|220.16|217.76|217.57|215.17|220.29|217.89|217.57|215.17|0
1623943200000|2021-06-17 15:20:00|217.69|215.29|218.73|216.33|218.99|216.59|217.56|215.16|0
1623943500000|2021-06-17 15:25:00|218.6|216.2|216.92|214.52|219.38|216.98|216.53|214.13|0
1623943800000|2021-06-17 15:30:00|216.66|214.26|214.86|212.46|216.92|214.52|214.47|212.07|0
1623944100000|2021-06-17 15:35:00|214.73|212.33|214.6|212.2|214.98|212.58|213.96|211.56|0
1623944400000|2021-06-17 15:40:00|214.47|212.07|215.24|212.84|215.62|213.22|214.34|211.94|0
1623944700000|2021-06-17 15:45:00|215.11|212.71|213.28|210.88|215.24|212.84|213.15|210.75|0
1623945000000|2021-06-17 15:50:00|213.41|211.01|216.63|214.23|217.4|215|213.41|211.01|0
1623945300000|2021-06-17 15:55:00|216.5|214.1|219.75|217.35|220.4|218|216.5|214.1|0
1623945600000|2021-06-17 16:00:00|220.08|217.68|219.61|217.21|220.79|218.39|219.16|216.76|0
1623945900000|2021-06-17 16:05:00|219.48|217.08|221.32|218.92|221.71|219.31|219.48|217.08|0
1623946200000|2021-06-17 16:10:00|221.05|218.65|220.4|218|221.71|219.31|220|217.6|0
1623946500000|2021-06-17 16:15:00|220.66|218.26|225.41|223.01|225.54|223.14|220.66|218.26|0
1623946800000|2021-06-17 16:20:00|225.54|223.14|231.34|228.94|232.02|229.62|225.41|223.01|0
1623947100000|2021-06-17 16:25:00|231.48|229.08|230.47|228.07|231.48|229.08|229.34|226.94|0
1623947400000|2021-06-17 16:30:00|230.4|228|228.53|226.13|232.42|230.02|228.53|226.13|0
1623947700000|2021-06-17 16:35:00|228.67|226.27|226.68|224.28|228.87|226.47|226.54|224.14|0
1623948000000|2021-06-17 16:40:00|226.54|224.14|226.14|223.74|226.94|224.54|225.35|222.95|0
1623948300000|2021-06-17 16:45:00|226.28|223.88|226.01|223.61|226.94|224.54|225.48|223.08|0
1623948600000|2021-06-17 16:50:00|226.14|223.74|222.07|219.67|226.94|224.54|221.54|219.14|0
1623948900000|2021-06-17 16:55:00|222.2|219.8|220.69|218.29|222.72|220.32|220.62|218.22|0
1623949200000|2021-06-17 17:00:00|220.62|218.22|218.53|216.13|220.75|218.35|218|215.6|0
1623949500000|2021-06-17 17:05:00|218.26|215.86|215.93|213.53|218.53|216.13|215.67|213.27|0
1623949800000|2021-06-17 17:10:00|215.87|213.47|216.5|214.1|219.15|216.75|215.47|213.07|0
1623950100000|2021-06-17 17:15:00|216.37|213.97|216.76|214.36|216.89|214.49|215.59|213.19|0
1623950400000|2021-06-17 17:20:00|216.37|213.97|216.11|213.71|216.76|214.36|215.46|213.06|0
1623950700000|2021-06-17 17:25:00|215.98|213.58|214.43|212.03|216.63|214.23|214.43|212.03|0
1623951000000|2021-06-17 17:30:00|214.56|212.16|213.78|211.38|215.2|212.8|213.65|211.25|0
1623951300000|2021-06-17 17:35:00|213.65|211.25|213.78|211.38|214.3|211.9|213.52|211.12|0
1623951600000|2021-06-17 17:40:00|213.65|211.25|213.01|210.61|214.04|211.64|212.75|210.35|0
1623951900000|2021-06-17 17:45:00|212.88|210.48|213.01|210.61|213.59|211.19|212.62|210.22|0
1623952200000|2021-06-17 17:50:00|212.88|210.48|214.68|212.28|214.68|212.28|212.75|210.35|0
1623952500000|2021-06-17 17:55:00|214.81|212.41|214.55|212.15|215.84|213.44|214.16|211.76|0
1623952800000|2021-06-17 18:00:00|214.42|212.02|215.73|213.33|217.02|214.62|213.77|211.37|0
1623953100000|2021-06-17 18:05:00|215.86|213.46|217.41|215.01|217.41|215.01|215.22|212.82|0
1623953400000|2021-06-17 18:10:00|217.15|214.75|215.98|213.58|217.15|214.75|215.6|213.2|0
1623953700000|2021-06-17 18:15:00|215.73|213.33|215.85|213.45|216.31|213.91|215.34|212.94|0
1623954000000|2021-06-17 18:20:00|215.73|213.33|216.24|213.84|216.89|214.49|215.73|213.33|0
1623954300000|2021-06-17 18:25:00|216.37|213.97|215.59|213.19|216.5|214.1|214.95|212.55|0
1623954600000|2021-06-17 18:30:00|215.46|213.06|216.75|214.35|217.66|215.26|215.46|213.06|0
1623954900000|2021-06-17 18:35:00|216.69|214.29|217.66|215.26|217.72|215.32|216.56|214.16|0
1623955200000|2021-06-17 18:40:00|217.4|215|216.49|214.09|217.78|215.38|216.36|213.96|0
1623955500000|2021-06-17 18:45:00|216.62|214.22|217.72|215.32|218.04|215.64|216.23|213.83|0
1623955800000|2021-06-17 18:50:00|217.65|215.25|217.78|215.38|218.56|216.16|217.39|214.99|0
1623956100000|2021-06-17 18:55:00|217.91|215.51|217.78|215.38|218.04|215.64|216.61|214.21|0
1623956400000|2021-06-17 19:00:00|217.39|214.99|215.45|213.05|218.81|216.41|215.32|212.92|0
1623956700000|2021-06-17 19:05:00|215.58|213.18|215.58|213.18|216.48|214.08|215.32|212.92|0
1623957000000|2021-06-17 19:10:00|215.52|213.12|213.01|210.61|215.84|213.44|213.01|210.61|0
1623957300000|2021-06-17 19:15:00|213.14|210.74|213.52|211.12|214.04|211.64|213.14|210.74|0
1623957600000|2021-06-17 19:20:00|213.4|211|214.55|212.15|214.67|212.27|213.14|210.74|0
1623957900000|2021-06-17 19:25:00|214.42|212.02|213.78|211.38|214.42|212.02|213.52|211.12|0
1623958200000|2021-06-17 19:30:00|213.65|211.25|213.77|211.37|214.41|212.01|212.88|210.48|0
1623958500000|2021-06-17 19:35:00|213.9|211.5|212.62|210.22|214.67|212.27|212.37|209.97|0
1623958800000|2021-06-17 19:40:00|212.49|210.09|213.26|210.86|213.39|210.99|211.86|209.46|0
1623959100000|2021-06-17 19:45:00|213.39|210.99|212.62|210.22|214.28|211.88|211.73|209.33|0
1623959400000|2021-06-17 19:50:00|211.98|209.58|214.66|212.26|215.18|212.78|211.85|209.45|0
1623959700000|2021-06-17 19:55:00|214.79|212.39|218.81|216.41|218.81|216.41|214.28|211.88|0
1623960000000|2021-06-17 20:00:00|217.91|215.51|217.52|215.12|218.16|215.76|216.49|214.09|0
1623960300000|2021-06-17 20:05:00|217.65|215.25|217.52|215.12|217.78|215.38|216.87|214.47|0
1623960600000|2021-06-17 20:10:00|217.45|215.05|217.45|215.05|217.71|215.31|217.13|214.73|0
1623960900000|2021-06-17 20:15:00|217.85|215.08|217.98|215.18|217.98|215.18|217.71|214.91|0
1623961200000|2021-06-17 20:20:00|217.96|215.16|217.99|215.19|218.2|215.4|217.88|215.08|0
1623961500000|2021-06-17 20:25:00|218.09|215.29|218.05|215.25|218.12|215.32|218.03|215.23|0
1623961800000|2021-06-17 20:30:00|217.9|215.1|217|214.2|217.9|215.1|217|214.2|0
1623962100000|2021-06-17 20:35:00|217.13|214.33|216.74|213.94|217.26|214.46|216.61|213.81|0
1623962400000|2021-06-17 20:40:00|216.61|213.81|216.74|213.94|216.74|213.94|216.1|213.3|0
1623962700000|2021-06-17 20:45:00|216.61|213.81|217.25|214.45|217.25|214.45|216.61|213.81|0
1623963000000|2021-06-17 20:50:00|217.38|214.58|216.99|214.19|217.9|215.1|216.99|214.19|0
1623963300000|2021-06-17 20:55:00|217.12|214.32|216.61|213.81|217.38|214.58|216.61|213.81|0
1623963600000|2021-06-17 21:00:00|216.7|213.9|217.11|214.31|217.53|214.73|216.7|213.9|0
1623963900000|2021-06-17 21:05:00|217.09|214.29|217.11|214.31|217.19|214.39|217.07|214.27|0
1623964200000|2021-06-17 21:10:00|217.09|214.29|217.11|214.31|217.15|214.35|217.07|214.27|0
1623964500000|2021-06-17 21:15:00|217.14|214.34|217.11|214.31|217.14|214.34|217.11|214.31|0
1623964800000|2021-06-17 21:20:00|217.12|214.32|217.11|214.31|217.12|214.32|217.11|214.31|0
1623965100000|2021-06-17 21:25:00|217.12|214.32|217.18|214.38|217.18|214.38|217.12|214.32|0
1623965400000|2021-06-17 21:30:00|217.14|214.34|217.08|214.28|217.16|214.36|217.05|214.25|0
1623965700000|2021-06-17 21:35:00|217.03|214.23|217.08|214.28|217.08|214.28|217.03|214.23|0
1623966000000|2021-06-17 21:40:00|217.14|214.34|217.1|214.3|217.14|214.34|217.08|214.28|0
1623966300000|2021-06-17 21:45:00|217.08|214.28|217.11|214.31|217.11|214.31|217.08|214.28|0
1623966600000|2021-06-17 21:50:00|217.1|214.3|217.15|214.35|217.15|214.35|217.1|214.3|0
1623966900000|2021-06-17 21:55:00|217.13|214.33|216.96|214.16|217.19|214.39|216.9|214.1|0
1623967200000|2021-06-17 22:00:00|216.71|213.91|216.26|213.46|217.03|214.23|216|213.2|0
1623967500000|2021-06-17 22:05:00|216.13|213.33|216.13|213.33|216.64|213.84|215.87|213.07|0
1623967800000|2021-06-17 22:10:00|216|213.2|216.51|213.71|216.51|213.71|216|213.2|0
1623968100000|2021-06-17 22:15:00|216.38|213.58|216.13|213.33|216.51|213.71|216.13|213.33|0
1623968400000|2021-06-17 22:20:00|216|213.2|216|213.2|216.13|213.33|215.87|213.07|0
1623968700000|2021-06-17 22:25:00|215.87|213.07|215.8|213|215.87|213.07|215.61|212.81|0
1623969000000|2021-06-17 22:30:00|215.74|212.94|215.74|212.94|215.99|213.19|215.61|212.81|0
1623969300000|2021-06-17 22:35:00|215.67|212.87|215.35|212.55|215.74|212.94|215.22|212.42|0
1623969600000|2021-06-17 22:40:00|215.22|212.42|215.35|212.55|215.86|213.06|215.22|212.42|0
1623969900000|2021-06-17 22:45:00|215.22|212.42|214.96|212.16|215.35|212.55|214.96|212.16|0
1623970200000|2021-06-17 22:50:00|214.83|212.03|214.83|212.03|214.83|212.03|214.71|211.91|0
1623970500000|2021-06-17 22:55:00|214.77|211.97|214.7|211.9|214.96|212.16|214.7|211.9|0
1623970800000|2021-06-17 23:00:00|214.83|212.03|215.21|212.41|215.47|212.67|214.83|212.03|0
1623971100000|2021-06-17 23:05:00|215.34|212.54|214.95|212.15|215.47|212.67|214.95|212.15|0
1623971400000|2021-06-17 23:10:00|214.89|212.09|214.83|212.03|215.34|212.54|214.83|212.03|0
1623971700000|2021-06-17 23:15:00|214.95|212.15|215.21|212.41|215.34|212.54|214.95|212.15|0
1623972000000|2021-06-17 23:20:00|215.33|212.53|215.46|212.66|215.59|212.79|215.33|212.53|0
1623972300000|2021-06-17 23:25:00|215.53|212.73|215.33|212.53|215.59|212.79|215.33|212.53|0
1623972600000|2021-06-17 23:30:00|215.46|212.66|215.97|213.17|215.97|213.17|215.46|212.66|0
1623972900000|2021-06-17 23:35:00|216.1|213.3|214.94|212.14|216.1|213.3|214.82|212.02|0
1623973200000|2021-06-17 23:40:00|215.07|212.27|215.45|212.65|215.45|212.65|214.69|211.89|0
1623973500000|2021-06-17 23:45:00|215.58|212.78|215.84|213.04|215.96|213.16|215.33|212.53|0
1623973800000|2021-06-17 23:50:00|215.96|213.16|216.6|213.8|216.86|214.06|215.96|213.16|0
1623974100000|2021-06-17 23:55:00|216.48|213.68|216.47|213.67|216.86|214.06|215.96|213.16|0
1623974400000|2021-06-18 00:00:00|216.86|214.06|217.5|214.7|218.15|215.35|216.6|213.8|0
1623974700000|2021-06-18 00:05:00|217.63|214.83|217.5|214.7|218.02|215.22|217.5|214.7|0
1623975000000|2021-06-18 00:10:00|217.63|214.83|217.11|214.31|217.89|215.09|216.98|214.18|0
1623975300000|2021-06-18 00:15:00|216.98|214.18|217.11|214.31|217.69|214.89|216.85|214.05|0
1623975600000|2021-06-18 00:20:00|217.37|214.57|215.82|213.02|217.37|214.57|215.82|213.02|0
1623975900000|2021-06-18 00:25:00|215.7|212.9|216.27|213.47|216.59|213.79|215.57|212.77|0
1623976200000|2021-06-18 00:30:00|216.21|213.41|216.53|213.73|216.72|213.92|215.95|213.15|0
1623976500000|2021-06-18 00:35:00|216.59|213.79|216.2|213.4|216.72|213.92|216.2|213.4|0
1623976800000|2021-06-18 00:40:00|216.33|213.53|215.43|212.63|216.33|213.53|215.3|212.5|0
1623977100000|2021-06-18 00:45:00|215.37|212.57|215.56|212.76|215.69|212.89|215.18|212.38|0
1623977400000|2021-06-18 00:50:00|215.62|212.82|215.94|213.14|216.07|213.27|215.43|212.63|0
1623977700000|2021-06-18 00:55:00|216.07|213.27|215.81|213.01|216.2|213.4|215.68|212.88|0
1623978000000|2021-06-18 01:00:00|215.68|212.88|215.94|213.14|215.94|213.14|215.55|212.75|0
1623978300000|2021-06-18 01:05:00|216.07|213.27|215.42|212.62|216.07|213.27|215.3|212.5|0
1623978600000|2021-06-18 01:10:00|215.36|212.56|215.81|213.01|215.81|213.01|215.17|212.37|0
1623978900000|2021-06-18 01:15:00|215.93|213.13|216.19|213.39|216.26|213.46|215.55|212.75|0
1623979200000|2021-06-18 01:20:00|216.45|213.65|216.25|213.45|216.57|213.77|216.19|213.39|0
1623979500000|2021-06-18 01:25:00|216.32|213.52|216.18|213.38|216.32|213.52|215.93|213.13|0
1623979800000|2021-06-18 01:30:00|216.31|213.51|215.54|212.74|216.57|213.77|215.41|212.61|0
1623980100000|2021-06-18 01:35:00|215.41|212.61|214.9|212.1|215.41|212.61|214.77|211.97|0
1623980400000|2021-06-18 01:40:00|214.84|212.04|214.52|211.72|215.03|212.23|214.39|211.59|0
1623980700000|2021-06-18 01:45:00|214.39|211.59|214.77|211.97|214.77|211.97|214.13|211.33|0
1623981000000|2021-06-18 01:50:00|214.64|211.84|214.77|211.97|214.77|211.97|214.51|211.71|0
1623981300000|2021-06-18 01:55:00|214.71|211.91|214.89|212.09|214.96|212.16|214.51|211.71|0
1623981600000|2021-06-18 02:00:00|215.02|212.22|214.89|212.09|215.02|212.22|214.51|211.71|0
1623981900000|2021-06-18 02:05:00|214.76|211.96|214.63|211.83|214.89|212.09|214.63|211.83|0
1623982200000|2021-06-18 02:10:00|214.51|211.71|215.14|212.34|215.14|212.34|214.51|211.71|0
1623982500000|2021-06-18 02:15:00|215.21|212.41|214.76|211.96|215.21|212.41|214.76|211.96|0
1623982800000|2021-06-18 02:20:00|214.63|211.83|214.63|211.83|214.76|211.96|214.5|211.7|0
1623983100000|2021-06-18 02:25:00|214.5|211.7|214.63|211.83|214.75|211.95|214.37|211.57|0
1623983400000|2021-06-18 02:30:00|214.5|211.7|214.5|211.7|214.88|212.08|214.5|211.7|0
1623983700000|2021-06-18 02:35:00|214.56|211.76|214.75|211.95|214.88|212.08|214.56|211.76|0
1623984000000|2021-06-18 02:40:00|214.82|212.02|215.13|212.33|215.52|212.72|214.75|211.95|0
1623984300000|2021-06-18 02:45:00|215.07|212.27|215.13|212.33|215.2|212.4|215|212.2|0
1623984600000|2021-06-18 02:50:00|215|212.2|215|212.2|215.26|212.46|215|212.2|0
1623984900000|2021-06-18 02:55:00|214.87|212.07|215.13|212.33|215.13|212.33|214.87|212.07|0
1623985200000|2021-06-18 03:00:00|215|212.2|215.13|212.33|215.25|212.45|214.94|212.14|0
1623985500000|2021-06-18 03:05:00|215.19|212.39|215.06|212.26|215.25|212.45|215|212.2|0
1623985800000|2021-06-18 03:10:00|215|212.2|214.61|211.81|215.06|212.26|214.61|211.81|0
1623986100000|2021-06-18 03:15:00|214.48|211.68|214.86|212.06|214.86|212.06|214.48|211.68|0
1623986400000|2021-06-18 03:20:00|214.8|212|214.86|212.06|214.99|212.19|214.61|211.81|0
1623986700000|2021-06-18 03:25:00|214.99|212.19|214.99|212.19|215.12|212.32|214.86|212.06|0
1623987000000|2021-06-18 03:30:00|214.86|212.06|214.99|212.19|215.18|212.38|214.86|212.06|0
1623987300000|2021-06-18 03:35:00|214.92|212.12|214.86|212.06|215.11|212.31|214.86|212.06|0
1623987600000|2021-06-18 03:40:00|214.98|212.18|214.73|211.93|214.98|212.18|214.73|211.93|0
1623987900000|2021-06-18 03:45:00|214.85|212.05|214.85|212.05|214.85|212.05|214.73|211.93|0
1623988200000|2021-06-18 03:50:00|214.79|211.99|214.98|212.18|215.11|212.31|214.73|211.93|0
1623988500000|2021-06-18 03:55:00|215.11|212.31|215.36|212.56|215.36|212.56|214.98|212.18|0
1623988800000|2021-06-18 04:00:00|215.43|212.63|216.26|213.46|216.39|213.59|215.43|212.63|0
1623989100000|2021-06-18 04:05:00|216.13|213.33|216.38|213.58|216.38|213.58|216|213.2|0
1623989400000|2021-06-18 04:10:00|216.51|213.71|216.38|213.58|216.51|213.71|216.25|213.45|0
1623989700000|2021-06-18 04:15:00|216.51|213.71|216.51|213.71|216.77|213.97|216.51|213.71|0
1623990000000|2021-06-18 04:20:00|216.45|213.65|216.51|213.71|216.64|213.84|216.38|213.58|0
1623990300000|2021-06-18 04:25:00|216.38|213.58|216.5|213.7|216.76|213.96|216.38|213.58|0
1623990600000|2021-06-18 04:30:00|216.63|213.83|216.5|213.7|216.63|213.83|216.5|213.7|0
1623990900000|2021-06-18 04:35:00|216.63|213.83|216.37|213.57|216.63|213.83|216.37|213.57|0
1623991200000|2021-06-18 04:40:00|216.24|213.44|215.99|213.19|216.24|213.44|215.86|213.06|0
1623991500000|2021-06-18 04:45:00|215.86|213.06|215.86|213.06|215.99|213.19|215.86|213.06|0
1623991800000|2021-06-18 04:50:00|215.98|213.18|215.85|213.05|215.98|213.18|215.73|212.93|0
1623992100000|2021-06-18 04:55:00|215.98|213.18|216.24|213.44|216.24|213.44|215.85|213.05|0
1623992400000|2021-06-18 05:00:00|216.11|213.31|216.36|213.56|216.49|213.69|216.11|213.31|0
1623992700000|2021-06-18 05:05:00|216.49|213.69|216.36|213.56|216.49|213.69|216.36|213.56|0
1623993000000|2021-06-18 05:10:00|216.3|213.5|216.49|213.69|216.49|213.69|216.1|213.3|0
1623993300000|2021-06-18 05:15:00|216.36|213.56|216.36|213.56|216.49|213.69|216.36|213.56|0
1623993600000|2021-06-18 05:20:00|216.23|213.43|216.36|213.56|216.36|213.56|216.23|213.43|0
1623993900000|2021-06-18 05:25:00|216.23|213.43|216.23|213.43|216.36|213.56|216.23|213.43|0
1623994200000|2021-06-18 05:30:00|216.35|213.55|216.35|213.55|216.35|213.55|216.1|213.3|0
1623994500000|2021-06-18 05:35:00|216.22|213.42|216.22|213.42|216.48|213.68|216.22|213.42|0
1623994800000|2021-06-18 05:40:00|216.09|213.29|215.58|212.78|216.16|213.36|215.58|212.78|0
1623995100000|2021-06-18 05:45:00|215.71|212.91|215.58|212.78|215.96|213.16|215.45|212.65|0
1623995400000|2021-06-18 05:50:00|215.45|212.65|215.58|212.78|215.58|212.78|215.32|212.52|0
1623995700000|2021-06-18 05:55:00|215.7|212.9|215.7|212.9|215.7|212.9|215.19|212.39|0
1623996000000|2021-06-18 06:00:00|215.83|213.03|215.83|213.03|216.6|213.8|215.83|213.03|0
1623996300000|2021-06-18 06:05:00|215.7|212.9|216.34|213.54|216.47|213.67|215.57|212.77|0
1623996600000|2021-06-18 06:10:00|216.47|213.67|215.95|213.15|216.66|213.86|215.82|213.02|0
1623996900000|2021-06-18 06:15:00|216.08|213.28|215.69|212.89|216.21|213.41|215.57|212.77|0
1623997200000|2021-06-18 06:20:00|215.57|212.77|215.82|213.02|216.08|213.28|215.44|212.64|0
1623997500000|2021-06-18 06:25:00|215.69|212.89|215.69|212.89|216.08|213.28|215.56|212.76|0
1623997800000|2021-06-18 06:30:00|215.76|212.96|216.33|213.53|216.46|213.66|215.69|212.89|0
1623998100000|2021-06-18 06:35:00|216.2|213.4|216.46|213.66|216.46|213.66|216.07|213.27|0
1623998400000|2021-06-18 06:40:00|216.33|213.53|216.39|213.59|216.59|213.79|216.33|213.53|0
1623998700000|2021-06-18 06:45:00|216.33|213.53|216.58|213.78|216.58|213.78|216.2|213.4|0
1623999000000|2021-06-18 06:50:00|216.45|213.65|216.07|213.27|216.71|213.91|216.07|213.27|0
1623999300000|2021-06-18 06:55:00|216.19|213.39|216.19|213.39|216.45|213.65|216.06|213.26|0
1623999600000|2021-06-18 07:00:00|216.32|213.52|216.45|213.65|216.71|213.91|216.06|213.26|0
1623999900000|2021-06-18 07:05:00|216.32|213.52|215.73|213.33|216.32|213.72|215.6|213.2|0
1624000200000|2021-06-18 07:10:00|215.86|213.46|215.93|213.53|216.12|213.72|215.6|213.2|0
1624000500000|2021-06-18 07:15:00|215.86|213.46|215.99|213.59|216.63|214.23|215.73|213.33|0
1624000800000|2021-06-18 07:20:00|216.11|213.71|215.6|213.2|216.24|213.84|215.6|213.2|0
1624001100000|2021-06-18 07:25:00|215.73|213.33|215.98|213.58|216.11|213.71|215.41|213.01|0
1624001400000|2021-06-18 07:30:00|216.11|213.71|216.75|214.35|216.75|214.35|215.98|213.58|0
1624001700000|2021-06-18 07:35:00|216.88|214.48|217.14|214.74|217.27|214.87|216.49|214.09|0
1624002000000|2021-06-18 07:40:00|217.27|214.87|217.91|215.51|218.17|215.77|217.27|214.87|0
1624002300000|2021-06-18 07:45:00|218.04|215.64|218.42|216.02|218.68|216.28|217.91|215.51|0
1624002600000|2021-06-18 07:50:00|218.55|216.15|218.03|215.63|218.55|216.15|218.03|215.63|0
1624002900000|2021-06-18 07:55:00|218.16|215.76|218.81|216.41|219.2|216.8|217.65|215.25|0
1624003200000|2021-06-18 08:00:00|218.88|216.48|218.03|215.63|218.88|216.48|217.64|215.24|0
1624003500000|2021-06-18 08:05:00|218.16|215.76|218.16|215.76|218.68|216.28|217.9|215.5|0
1624003800000|2021-06-18 08:10:00|218.03|215.63|218.29|215.89|218.29|215.89|217.77|215.37|0
1624004100000|2021-06-18 08:15:00|218.41|216.01|217.64|215.24|218.54|216.14|217.64|215.24|0
1624004400000|2021-06-18 08:20:00|217.77|215.37|218.02|215.62|218.54|216.14|217.64|215.24|0
1624004700000|2021-06-18 08:25:00|218.09|215.69|217.76|215.36|218.15|215.75|217.76|215.36|0
1624005000000|2021-06-18 08:30:00|217.89|215.49|217.76|215.36|218.15|215.75|217.63|215.23|0
1624005300000|2021-06-18 08:35:00|217.63|215.23|217.83|215.43|218.02|215.62|217.5|215.1|0
1624005600000|2021-06-18 08:40:00|217.76|215.36|217.5|215.1|218.02|215.62|217.5|215.1|0
1624005900000|2021-06-18 08:45:00|217.37|214.97|217.76|215.36|218.01|215.61|217.37|214.97|0
1624006200000|2021-06-18 08:50:00|217.69|215.29|218.14|215.74|218.4|216|217.5|215.1|0
1624006500000|2021-06-18 08:55:00|218.01|215.61|218.01|215.61|218.27|215.87|217.62|215.22|0
1624006800000|2021-06-18 09:00:00|218.14|215.74|218.4|216|218.4|216|217.88|215.48|0
1624007100000|2021-06-18 09:05:00|218.46|216.06|217.75|215.35|218.66|216.26|217.75|215.35|0
1624007400000|2021-06-18 09:10:00|217.88|215.48|217.23|214.83|217.88|215.48|217.1|214.7|0
1624007700000|2021-06-18 09:15:00|217.36|214.96|217.1|214.7|217.36|214.96|216.97|214.57|0
1624008000000|2021-06-18 09:20:00|217.23|214.83|217.23|214.83|217.36|214.96|217.1|214.7|0
1624008300000|2021-06-18 09:25:00|217.1|214.7|217.35|214.95|217.35|214.95|216.97|214.57|0
1624008600000|2021-06-18 09:30:00|217.23|214.83|217.74|215.34|218|215.6|217.1|214.7|0
1624008900000|2021-06-18 09:35:00|217.87|215.47|217.29|214.89|217.87|215.47|217.22|214.82|0
1624009200000|2021-06-18 09:40:00|217.22|214.82|216.9|214.5|217.48|215.08|216.83|214.43|0
1624009500000|2021-06-18 09:45:00|216.96|214.56|216.96|214.56|217.22|214.82|216.83|214.43|0
1624009800000|2021-06-18 09:50:00|217.09|214.69|217.47|215.07|218.51|216.11|217.09|214.69|0
1624010100000|2021-06-18 09:55:00|217.35|214.95|217.47|215.07|217.73|215.33|217.34|214.94|0
1624010400000|2021-06-18 10:00:00|217.73|215.33|218.76|216.36|219.15|216.75|217.47|215.07|0
1624010700000|2021-06-18 10:05:00|219.28|216.88|219.67|217.27|220|217.6|219.02|216.62|0
1624011000000|2021-06-18 10:10:00|219.74|217.34|220.32|217.92|220.58|218.18|219.54|217.14|0
1624011300000|2021-06-18 10:15:00|220.39|217.99|220.06|217.66|220.84|218.44|220.06|217.66|0
1624011600000|2021-06-18 10:20:00|219.93|217.53|219.79|217.39|220.84|218.44|219.4|217|0
1624011900000|2021-06-18 10:25:00|220.05|217.65|220.97|218.57|228.46|226.06|219|216.6|0
1624012200000|2021-06-18 10:30:00|221.04|218.64|221.17|218.77|221.62|219.22|220.97|218.57|0
1624012500000|2021-06-18 10:35:00|220.97|218.57|220.19|217.79|221.17|218.77|220.19|217.79|0
1624012800000|2021-06-18 10:40:00|220.06|217.66|220.19|217.79|220.71|218.31|219.93|217.53|0
1624013100000|2021-06-18 10:45:00|220.32|217.92|220.32|217.92|220.71|218.31|219.93|217.53|0
1624013400000|2021-06-18 10:50:00|220.45|218.05|221.49|219.09|221.49|219.09|220.06|217.66|0
1624013700000|2021-06-18 10:55:00|221.48|219.08|221.35|218.95|221.87|219.47|220.83|218.43|0
1624014000000|2021-06-18 11:00:00|221.22|218.82|222.65|220.25|222.65|220.25|220.83|218.43|0
1624014300000|2021-06-18 11:05:00|222.39|219.99|223.44|221.04|223.57|221.17|222.13|219.73|0
1624014600000|2021-06-18 11:10:00|223.5|221.1|223.7|221.3|224.48|222.08|223.5|221.1|0
1624014900000|2021-06-18 11:15:00|223.83|221.43|226.68|224.28|227.27|224.87|223.01|220.61|0
1624015200000|2021-06-18 11:20:00|226.81|224.41|228.12|225.72|228.25|225.85|226.81|224.41|0
1624015500000|2021-06-18 11:25:00|228.45|226.05|226.02|223.62|228.45|226.05|225.89|223.49|0
1624015800000|2021-06-18 11:30:00|226.15|223.75|225.89|223.49|226.8|224.4|225.36|222.96|0
1624016100000|2021-06-18 11:35:00|225.75|223.35|226.8|224.4|227.2|224.8|225.75|223.35|0
1624016400000|2021-06-18 11:40:00|226.87|224.47|228.25|225.85|228.51|226.11|226.41|224.01|0
1624016700000|2021-06-18 11:45:00|228.11|225.71|228.24|225.84|228.64|226.24|227.52|225.12|0
1624017000000|2021-06-18 11:50:00|228.38|225.98|227.58|225.18|228.71|226.31|227.45|225.05|0
1624017300000|2021-06-18 11:55:00|227.72|225.32|226.4|224|227.72|225.32|226.14|223.74|0
1624017600000|2021-06-18 12:00:00|226.53|224.13|230.09|227.69|230.35|227.95|226.53|224.13|0
1624017900000|2021-06-18 12:05:00|230.29|227.89|231.15|228.75|231.15|228.75|229.56|227.16|0
1624018200000|2021-06-18 12:10:00|231.55|229.15|233.17|230.77|233.95|231.55|230.62|228.22|0
1624018500000|2021-06-18 12:15:00|233.36|230.96|234.97|232.57|236.31|233.91|232.96|230.56|0
1624018800000|2021-06-18 12:20:00|234.83|232.43|238.6|236.2|242.01|239.61|234.83|232.43|0
1624019100000|2021-06-18 12:25:00|238.47|236.07|237.25|234.85|240.1|237.7|236.85|234.45|0
1624019400000|2021-06-18 12:30:00|237.52|235.12|235.3|232.9|237.79|235.39|235.3|232.9|0
1624019700000|2021-06-18 12:35:00|235.43|233.03|237.28|234.88|237.55|235.15|235.3|232.9|0
1624020000000|2021-06-18 12:40:00|237.82|235.42|239.31|236.91|240.39|237.99|237.41|235.01|0
1624020300000|2021-06-18 12:45:00|239.17|236.77|235.79|233.39|239.17|236.77|235.79|233.39|0
1624020600000|2021-06-18 12:50:00|235.93|233.53|234.58|232.18|236.87|234.47|234.58|232.18|0
1624020900000|2021-06-18 12:55:00|234.32|231.92|233.11|230.71|234.58|232.18|232.98|230.58|0
1624021200000|2021-06-18 13:00:00|233.24|230.84|234.78|232.38|235.99|233.59|232.84|230.44|0
1624021500000|2021-06-18 13:05:00|234.71|232.31|235.52|233.12|236.19|233.79|234.71|232.31|0
1624021800000|2021-06-18 13:10:00|235.78|233.38|235.38|232.98|236.73|234.33|234.84|232.44|0
1624022100000|2021-06-18 13:15:00|235.11|232.71|235.92|233.52|236.05|233.65|234.31|231.91|0
1624022400000|2021-06-18 13:20:00|235.78|233.38|238.48|236.08|239.29|236.89|235.78|233.38|0
1624022700000|2021-06-18 13:25:00|238.21|235.81|240.65|238.25|240.65|238.25|236.86|234.46|0
1624023000000|2021-06-18 13:30:00|239.83|237.43|239.7|237.3|243.11|240.71|237.12|234.72|0
1624023300000|2021-06-18 13:35:00|239.56|237.16|239.25|236.85|242.12|239.72|237.09|234.69|0
1624023600000|2021-06-18 13:40:00|239.53|237.13|236.68|234.28|241.3|238.9|236.41|234.01|0
1624023900000|2021-06-18 13:45:00|236.05|233.65|237|234.6|237.54|235.14|234.83|232.43|0
1624024200000|2021-06-18 13:50:00|237.13|234.73|244.16|241.76|244.16|241.76|237|234.6|0
1624024500000|2021-06-18 13:55:00|243.75|241.35|240.4|238|244.91|242.51|239.45|237.05|0
1624024800000|2021-06-18 14:00:00|240.81|238.41|245.4|243|245.4|243|239.59|237.19|0
1624025100000|2021-06-18 14:05:00|245.53|243.13|239.78|237.38|245.53|243.13|239.78|237.38|0
1624025400000|2021-06-18 14:10:00|240.05|237.65|239.59|237.19|242.92|240.52|239.18|236.78|0
1624025700000|2021-06-18 14:15:00|240.14|237.74|243.29|240.89|243.57|241.17|240|237.6|0
1624026000000|2021-06-18 14:20:00|243.56|241.16|242.32|239.92|244.95|242.55|240.54|238.14|0
1624026300000|2021-06-18 14:25:00|242.46|240.06|241.91|239.51|243.7|241.3|240.82|238.42|0
1624026600000|2021-06-18 14:30:00|242.05|239.65|241.64|239.24|246.47|244.07|241.5|239.1|0
1624026900000|2021-06-18 14:35:00|241.77|239.37|239.04|236.64|241.77|239.37|239.04|236.64|0
1624027200000|2021-06-18 14:40:00|239.17|236.77|236.14|233.74|242.04|239.64|236.07|233.67|0
1624027500000|2021-06-18 14:45:00|236|233.6|238.4|236|238.81|236.41|234.8|232.4|0
1624027800000|2021-06-18 14:50:00|238.54|236.14|240.76|238.36|240.9|238.5|237.98|235.58|0
1624028100000|2021-06-18 14:55:00|241.04|238.64|239.23|236.83|241.18|238.78|237.98|235.58|0
1624028400000|2021-06-18 15:00:00|239.92|237.52|240.2|237.8|240.62|238.22|237.56|235.16|0
1624028700000|2021-06-18 15:05:00|239.92|237.52|239.92|237.52|240.47|238.07|239.08|236.68|0
1624029000000|2021-06-18 15:10:00|239.78|237.38|245.48|243.08|245.62|243.22|239.08|236.68|0
1624029300000|2021-06-18 15:15:00|245.76|243.36|243.54|241.14|245.76|243.36|242.43|240.03|0
1624029600000|2021-06-18 15:20:00|243.67|241.27|243.95|241.55|244.09|241.69|242.84|240.44|0
1624029900000|2021-06-18 15:25:00|243.81|241.41|246.03|243.63|246.31|243.91|243.81|241.41|0
1624030200000|2021-06-18 15:30:00|246.17|243.77|240.27|237.87|246.45|244.05|240.13|237.73|0
1624030500000|2021-06-18 15:35:00|240.41|238.01|238.19|235.79|240.55|238.15|237.57|235.17|0
1624030800000|2021-06-18 15:40:00|238.26|235.86|239.43|237.03|240.05|237.65|238.12|235.72|0
1624031100000|2021-06-18 15:45:00|239.63|237.23|238.66|236.26|239.77|237.37|238.53|236.13|0
1624031400000|2021-06-18 15:50:00|238.53|236.13|238.8|236.4|239.21|236.81|237.98|235.58|0
1624031700000|2021-06-18 15:55:00|239.08|236.68|238.25|235.85|239.49|237.09|238.25|235.85|0
1624032000000|2021-06-18 16:00:00|238.52|236.12|238.52|236.12|240.18|237.78|238.11|235.71|0
1624032300000|2021-06-18 16:05:00|238.38|235.98|235.78|233.38|238.52|236.12|235.64|233.24|0
1624032600000|2021-06-18 16:10:00|235.64|233.24|236.53|234.13|237.15|234.75|235.64|233.24|0
1624032900000|2021-06-18 16:15:00|236.6|234.2|236.6|234.2|237.14|234.74|236.46|234.06|0
1624033200000|2021-06-18 16:20:00|236.46|234.06|236.73|234.33|237.28|234.88|236.32|233.92|0
1624033500000|2021-06-18 16:25:00|236.59|234.19|235.43|233.03|236.87|234.47|235.36|232.96|0
1624033800000|2021-06-18 16:30:00|235.36|232.96|235.01|232.61|236.32|233.92|234.6|232.2|0
1624034100000|2021-06-18 16:35:00|235.15|232.75|236.66|234.26|236.66|234.26|235.01|232.61|0
1624034400000|2021-06-18 16:40:00|236.52|234.12|238.04|235.64|238.79|236.39|236.52|234.12|0
1624034700000|2021-06-18 16:45:00|238.31|235.91|238.52|236.12|239.83|237.43|238.18|235.78|0
1624035000000|2021-06-18 16:50:00|238.73|236.33|237.62|235.22|238.73|236.33|237.21|234.81|0
1624035300000|2021-06-18 16:55:00|237.76|235.36|237.62|235.22|238.31|235.91|237.48|235.08|0
1624035600000|2021-06-18 17:00:00|237.76|235.36|237.48|235.08|238.72|236.32|237.34|234.94|0
1624035900000|2021-06-18 17:05:00|237.62|235.22|236.52|234.12|237.89|235.49|235.9|233.5|0
1624036200000|2021-06-18 17:10:00|236.45|234.05|235.15|232.75|236.52|234.12|234.87|232.47|0
1624036500000|2021-06-18 17:15:00|235.28|232.88|235.42|233.02|235.56|233.16|234.87|232.47|0
1624036800000|2021-06-18 17:20:00|235.55|233.15|237.47|235.07|237.89|235.49|235.42|233.02|0
1624037100000|2021-06-18 17:25:00|237.34|234.94|239.43|237.03|239.71|237.31|237.34|234.94|0
1624037400000|2021-06-18 17:30:00|239.29|236.89|237.78|235.38|239.43|237.03|237.78|235.38|0
1624037700000|2021-06-18 17:35:00|237.64|235.24|237.91|235.51|238.33|235.93|237.02|234.62|0
1624038000000|2021-06-18 17:40:00|237.77|235.37|238.6|236.2|238.6|236.2|237.23|234.83|0
1624038300000|2021-06-18 17:45:00|238.32|235.92|240.94|238.54|240.94|238.54|238.32|235.92|0
1624038600000|2021-06-18 17:50:00|240.81|238.41|239.28|236.88|241.78|239.38|239.15|236.75|0
1624038900000|2021-06-18 17:55:00|239.15|236.75|238.73|236.33|239.84|237.44|238.73|236.33|0
1624039200000|2021-06-18 18:00:00|239.01|236.61|237.77|235.37|240.11|237.71|236.12|233.72|0
1624039500000|2021-06-18 18:05:00|237.63|235.23|237.63|235.23|238.18|235.78|236.94|234.54|0
1624039800000|2021-06-18 18:10:00|237.49|235.09|237.63|235.23|238.73|236.33|237.35|234.95|0
1624040100000|2021-06-18 18:15:00|237.35|234.95|238.17|235.77|238.45|236.05|237.35|234.95|0
1624040400000|2021-06-18 18:20:00|238.11|235.71|237.76|235.36|238.17|235.77|236.8|234.4|0
1624040700000|2021-06-18 18:25:00|237.62|235.22|237.89|235.49|239.13|236.73|237.48|235.08|0
1624041000000|2021-06-18 18:30:00|238.17|235.77|239.13|236.73|239.27|236.87|237.55|235.15|0
1624041300000|2021-06-18 18:35:00|238.99|236.59|240.23|237.83|240.79|238.39|238.86|236.46|0
1624041600000|2021-06-18 18:40:00|240.1|237.7|241.62|239.22|242.04|239.64|239.68|237.28|0
1624041900000|2021-06-18 18:45:00|241.76|239.36|242.31|239.91|242.59|240.19|239.88|237.48|0
1624042200000|2021-06-18 18:50:00|242.17|239.77|242.73|240.33|242.73|240.33|240.93|238.53|0
1624042500000|2021-06-18 18:55:00|242.59|240.19|243.56|241.16|244.26|241.86|242.59|240.19|0
1624042800000|2021-06-18 19:00:00|243.7|241.3|243.14|240.74|244.68|242.28|240.92|238.52|0
1624043100000|2021-06-18 19:05:00|243.42|241.02|246.57|244.17|247.27|244.87|242.86|240.46|0
1624043400000|2021-06-18 19:10:00|246.29|243.89|243.93|241.53|246.85|244.45|243.65|241.25|0
1624043700000|2021-06-18 19:15:00|244.07|241.67|241.86|239.46|244.76|242.36|241.86|239.46|0
1624044000000|2021-06-18 19:20:00|242|239.6|240.08|237.68|242.13|239.73|239.94|237.54|0
1624044300000|2021-06-18 19:25:00|240.21|237.81|241.99|239.59|242.13|239.73|240.08|237.68|0
1624044600000|2021-06-18 19:30:00|241.86|239.46|241.66|239.26|242.76|240.36|240.01|237.61|0
1624044900000|2021-06-18 19:35:00|241.79|239.39|240.35|237.95|242.49|240.09|240|237.6|0
1624045200000|2021-06-18 19:40:00|240.28|237.88|239.18|236.78|241.38|238.98|238.98|236.58|0
1624045500000|2021-06-18 19:45:00|239.31|236.91|243.45|241.05|243.45|241.05|238.63|236.23|0
1624045800000|2021-06-18 19:50:00|242.34|239.94|240.03|237.63|242.41|240.01|238.37|235.97|0
1624046100000|2021-06-18 19:55:00|240.17|237.77|248.29|245.89|249.14|246.74|240.17|237.77|0
1624046400000|2021-06-18 20:00:00|247.58|245.18|249.88|247.48|252.58|250.18|246|243.6|0
1624046700000|2021-06-18 20:05:00|249.74|247.34|251.44|249.04|251.72|249.32|249.03|246.63|0
1624047000000|2021-06-18 20:10:00|251.15|248.75|250.23|247.83|251.3|248.9|250.02|247.62|0
1624259100000|2021-06-21 07:05:00|252.04|249.64|252.25|249.85|252.39|249.99|250.68|248.28|0
1624259400000|2021-06-21 07:10:00|252.39|249.99|251.82|249.42|252.53|250.13|251.25|248.85|0
1624259700000|2021-06-21 07:15:00|251.67|249.27|250.53|248.13|252.53|250.13|250.53|248.13|0
1624260000000|2021-06-21 07:20:00|250.67|248.27|250.24|247.84|251.53|249.13|249.89|247.49|0
1624260300000|2021-06-21 07:25:00|250.53|248.13|251.24|248.84|251.81|249.41|249.96|247.56|0
1624260600000|2021-06-21 07:30:00|251.1|248.7|249.1|246.7|251.52|249.12|248.82|246.42|0
1624260900000|2021-06-21 07:35:00|248.96|246.56|247.12|244.72|249.6|247.2|246.7|244.3|0
1624261200000|2021-06-21 07:40:00|247.26|244.86|243.21|240.81|248.03|245.63|243.21|240.81|0
1624261500000|2021-06-21 07:45:00|243.35|240.95|243.02|240.62|243.49|241.09|240.98|238.58|0
1624261800000|2021-06-21 07:50:00|243.15|240.75|242.04|239.64|243.15|240.75|241.07|238.67|0
1624262100000|2021-06-21 07:55:00|242.18|239.78|242.73|240.33|243.01|240.61|241.9|239.5|0
1624262400000|2021-06-21 08:00:00|242.59|240.19|245.24|242.84|245.24|242.84|242.18|239.78|0
1624262700000|2021-06-21 08:05:00|244.96|242.56|245.1|242.7|245.31|242.91|243.98|241.58|0
1624263000000|2021-06-21 08:10:00|245.24|242.84|244.12|241.72|245.24|242.84|243.98|241.58|0
1624263300000|2021-06-21 08:15:00|244.26|241.86|243.84|241.44|244.96|242.56|243.56|241.16|0
1624263600000|2021-06-21 08:20:00|243.91|241.51|242.86|240.46|243.98|241.58|241.75|239.35|0
1624263900000|2021-06-21 08:25:00|242.8|240.4|243.14|240.74|243.28|240.88|241.96|239.56|0
1624264200000|2021-06-21 08:30:00|243|240.6|242.86|240.46|243.42|241.02|241.89|239.49|0
1624264500000|2021-06-21 08:35:00|242.72|240.32|241.75|239.35|243.14|240.74|241.61|239.21|0
1624264800000|2021-06-21 08:40:00|241.82|239.42|241.17|238.77|241.82|239.42|240.48|238.08|0
1624265100000|2021-06-21 08:45:00|241.31|238.91|239.92|237.52|241.45|239.05|239.92|237.52|0
1624265400000|2021-06-21 08:50:00|239.78|237.38|240.2|237.8|241.03|238.63|239.78|237.38|0
1624265700000|2021-06-21 08:55:00|239.92|237.52|240.06|237.66|240.68|238.28|239.64|237.24|0
1624266000000|2021-06-21 09:00:00|240.2|237.8|238.95|236.55|240.75|238.35|238.81|236.41|0
1624266300000|2021-06-21 09:05:00|239.09|236.69|239.36|236.96|239.92|237.52|238.67|236.27|0
1624266600000|2021-06-21 09:10:00|239.09|236.69|237.43|235.03|239.22|236.82|236.89|234.49|0
1624266900000|2021-06-21 09:15:00|239.77|237.37|237.16|234.76|239.91|237.51|236.06|233.66|0
1624267200000|2021-06-21 09:20:00|237.02|234.62|235.78|233.38|237.02|234.62|235.1|232.7|0
1624267500000|2021-06-21 09:25:00|235.65|233.25|235.51|233.11|235.92|233.52|234.69|232.29|0
1624267800000|2021-06-21 09:30:00|235.78|233.38|237.15|234.75|237.29|234.89|234.89|232.49|0
1624268100000|2021-06-21 09:35:00|237.01|234.61|237.42|235.02|237.42|235.02|235.78|233.38|0
1624268400000|2021-06-21 09:40:00|237.29|234.89|236.12|233.72|237.29|234.89|235.91|233.51|0
1624268700000|2021-06-21 09:45:00|236.19|233.79|236.32|233.92|236.32|233.92|235.09|232.69|0
1624269000000|2021-06-21 09:50:00|236.53|234.13|236.18|233.78|236.53|234.13|234.95|232.55|0
1624269300000|2021-06-21 09:55:00|236.05|233.65|237.14|234.74|237.42|235.02|235.91|233.51|0
1624269600000|2021-06-21 10:00:00|236.87|234.47|237|234.6|237.28|234.88|236.18|233.78|0
1624269900000|2021-06-21 10:05:00|236.87|234.47|237.07|234.67|237.28|234.88|236.32|233.92|0
1624270200000|2021-06-21 10:10:00|237|234.6|237.55|235.15|237.83|235.43|236.45|234.05|0
1624270500000|2021-06-21 10:15:00|237.62|235.22|238.37|235.97|238.37|235.97|237.55|235.15|0
1624270800000|2021-06-21 10:20:00|238.24|235.84|237.41|235.01|238.65|236.25|237.41|235.01|0
1624271100000|2021-06-21 10:25:00|237.55|235.15|237.82|235.42|237.82|235.42|237|234.6|0
1624271400000|2021-06-21 10:30:00|237.96|235.56|238.09|235.69|238.51|236.11|236.86|234.46|0
1624271700000|2021-06-21 10:35:00|237.82|235.42|238.23|235.83|238.51|236.11|237.27|234.87|0
1624272000000|2021-06-21 10:40:00|238.37|235.97|237.54|235.14|238.51|236.11|236.99|234.59|0
1624272300000|2021-06-21 10:45:00|237.4|235|237.75|235.35|238.3|235.9|237.26|234.86|0
1624272600000|2021-06-21 10:50:00|237.54|235.14|236.71|234.31|237.67|235.27|236.57|234.17|0
1624272900000|2021-06-21 10:55:00|236.78|234.38|237.26|234.86|237.4|235|236.3|233.9|0
1624273200000|2021-06-21 11:00:00|237.53|235.13|236.71|234.31|238.08|235.68|236.71|234.31|0
1624273500000|2021-06-21 11:05:00|236.84|234.44|237.81|235.41|237.94|235.54|236.29|233.89|0
1624273800000|2021-06-21 11:10:00|237.94|235.54|239.39|236.99|239.6|237.2|237.94|235.54|0
1624274100000|2021-06-21 11:15:00|239.32|236.92|240.01|237.61|240.36|237.96|239.04|236.64|0
1624274400000|2021-06-21 11:20:00|240.15|237.75|238.73|236.33|241.26|238.86|238.73|236.33|0
1624274700000|2021-06-21 11:25:00|238.59|236.19|242.18|239.78|242.74|240.34|238.59|236.19|0
1624275000000|2021-06-21 11:30:00|242.32|239.92|242.18|239.78|242.46|240.06|241.63|239.23|0
1624275300000|2021-06-21 11:35:00|242.04|239.64|240.38|237.98|242.18|239.78|240.38|237.98|0
1624275600000|2021-06-21 11:40:00|240.52|238.12|242.18|239.78|242.32|239.92|240.52|238.12|0
1624275900000|2021-06-21 11:45:00|242.32|239.92|241.9|239.5|242.45|240.05|241.07|238.67|0
1624276200000|2021-06-21 11:50:00|241.76|239.36|240.24|237.84|242.18|239.78|239.28|236.88|0
1624276500000|2021-06-21 11:55:00|240.1|237.7|239.83|237.43|240.1|237.7|238.73|236.33|0
1624276800000|2021-06-21 12:00:00|239.69|237.29|240.65|238.25|241.48|239.08|239.55|237.15|0
1624277100000|2021-06-21 12:05:00|240.79|238.39|240.51|238.11|241.41|239.01|240.1|237.7|0
1624277400000|2021-06-21 12:10:00|240.37|237.97|241.47|239.07|242.03|239.63|240.37|237.97|0
1624277700000|2021-06-21 12:15:00|241.34|238.94|239.68|237.28|241.61|239.21|239.27|236.87|0
1624278000000|2021-06-21 12:20:00|239.82|237.42|241.33|238.93|241.47|239.07|239.68|237.28|0
1624278300000|2021-06-21 12:25:00|241.47|239.07|241.47|239.07|241.88|239.48|240.78|238.38|0
1624278600000|2021-06-21 12:30:00|241.54|239.14|241.54|239.14|241.68|239.28|240.78|238.38|0
1624278900000|2021-06-21 12:35:00|241.47|239.07|241.05|238.65|241.61|239.21|240.36|237.96|0
1624279200000|2021-06-21 12:40:00|241.12|238.72|241.05|238.65|241.88|239.48|241.05|238.65|0
1624279500000|2021-06-21 12:45:00|241.19|238.79|241.05|238.65|241.46|239.06|240.22|237.82|0
1624279800000|2021-06-21 12:50:00|241.19|238.79|239.67|237.27|241.46|239.06|239.53|237.13|0
1624280100000|2021-06-21 12:55:00|239.81|237.41|238.84|236.44|239.81|237.41|238.43|236.03|0
1624280400000|2021-06-21 13:00:00|238.98|236.58|239.39|236.99|239.67|237.27|238.7|236.3|0
1624280700000|2021-06-21 13:05:00|239.25|236.85|238.84|236.44|239.46|237.06|238.43|236.03|0
1624281000000|2021-06-21 13:10:00|238.98|236.58|238.56|236.16|238.98|236.58|238.42|236.02|0
1624281300000|2021-06-21 13:15:00|238.7|236.3|238.42|236.02|239.25|236.85|238.42|236.02|0
1624281600000|2021-06-21 13:20:00|238.29|235.89|238.15|235.75|238.7|236.3|238.01|235.61|0
1624281900000|2021-06-21 13:25:00|238.42|236.02|238.42|236.02|239.24|236.84|238.01|235.61|0
1624282200000|2021-06-21 13:30:00|238.69|236.29|242.92|240.52|242.92|240.52|236.64|234.24|0
1624282500000|2021-06-21 13:35:00|243.06|240.66|240.71|238.31|243.2|240.8|239.74|237.34|0
1624282800000|2021-06-21 13:40:00|240.43|238.03|238.78|236.38|242.09|239.69|238.64|236.24|0
1624283100000|2021-06-21 13:45:00|239.19|236.79|236.86|234.46|241.53|239.13|236.72|234.32|0
1624283400000|2021-06-21 13:50:00|237.27|234.87|233.05|230.65|238.36|235.96|233.05|230.65|0
1624283700000|2021-06-21 13:55:00|232.38|229.98|231.14|228.74|234.36|231.96|230.2|227.8|0
1624284000000|2021-06-21 14:00:00|230.74|228.34|227.91|225.51|231.28|228.88|227.78|225.38|0
1624284300000|2021-06-21 14:05:00|228.04|225.64|227.69|225.29|229.01|226.61|226.28|223.88|0
1624284600000|2021-06-21 14:10:00|227.82|225.42|229.15|226.75|230.22|227.82|227.55|225.15|0
1624284900000|2021-06-21 14:15:00|229.02|226.62|229.28|226.88|229.28|226.88|227.02|224.62|0
1624285200000|2021-06-21 14:20:00|229.55|227.15|228.48|226.08|229.55|227.15|227.02|224.62|0
1624285500000|2021-06-21 14:25:00|228.61|226.21|225.69|223.29|228.61|226.21|225.29|222.89|0
1624285800000|2021-06-21 14:30:00|225.29|222.89|224.36|221.96|225.82|223.42|223.97|221.57|0
1624286100000|2021-06-21 14:35:00|224.5|222.1|223.31|220.91|224.63|222.23|222.52|220.12|0
1624286400000|2021-06-21 14:40:00|223.05|220.65|222.65|220.25|223.31|220.91|221.73|219.33|0
1624286700000|2021-06-21 14:45:00|222.52|220.12|223.85|221.45|224.49|222.09|221.47|219.07|0
1624287000000|2021-06-21 14:50:00|223.72|221.32|222.15|219.75|223.72|221.32|221.11|218.71|0
1624287300000|2021-06-21 14:55:00|222.02|219.62|222.28|219.88|222.54|220.14|221.11|218.71|0
1624287600000|2021-06-21 15:00:00|221.89|219.49|223.06|220.66|223.32|220.92|221.63|219.23|0
1624287900000|2021-06-21 15:05:00|222.93|220.53|223.32|220.92|223.84|221.44|221.88|219.48|0
1624288200000|2021-06-21 15:10:00|223.25|220.85|223.97|221.57|224.1|221.7|222.79|220.39|0
1624288500000|2021-06-21 15:15:00|223.71|221.31|222.53|220.13|223.84|221.44|222.27|219.87|0
1624288800000|2021-06-21 15:20:00|222.66|220.26|222.14|219.74|223.44|221.04|221.62|219.22|0
1624289100000|2021-06-21 15:25:00|222.27|219.87|222.39|219.99|222.53|220.13|220.96|218.56|0
1624289400000|2021-06-21 15:30:00|222.13|219.73|222.39|219.99|222.53|220.13|221.22|218.82|0
1624289700000|2021-06-21 15:35:00|222.26|219.86|220.83|218.43|222.26|219.86|220.57|218.17|0
1624290000000|2021-06-21 15:40:00|220.7|218.3|220.56|218.16|221.35|218.95|220.17|217.77|0
1624290300000|2021-06-21 15:45:00|220.43|218.03|219.91|217.51|220.43|218.03|219.78|217.38|0
1624290600000|2021-06-21 15:50:00|220.04|217.64|220.43|218.03|220.69|218.29|219.52|217.12|0
1624290900000|2021-06-21 15:55:00|220.69|218.29|220.69|218.29|221.08|218.68|219.78|217.38|0
1624291200000|2021-06-21 16:00:00|220.56|218.16|220.56|218.16|220.69|218.29|219.91|217.51|0
1624291500000|2021-06-21 16:05:00|220.43|218.03|221.21|218.81|221.34|218.94|220.43|218.03|0
1624291800000|2021-06-21 16:10:00|221.08|218.68|221.07|218.67|221.47|219.07|220.68|218.28|0
1624292100000|2021-06-21 16:15:00|221.01|218.61|220.94|218.54|221.07|218.67|220.42|218.02|0
1624292400000|2021-06-21 16:20:00|221.07|218.67|222.24|219.84|222.51|220.11|220.94|218.54|0
1624292700000|2021-06-21 16:25:00|222.37|219.97|221.59|219.19|222.37|219.97|221.2|218.8|0
1624293000000|2021-06-21 16:30:00|221.46|219.06|221.59|219.19|221.98|219.58|220.94|218.54|0
1624293300000|2021-06-21 16:35:00|221.46|219.06|221.45|219.05|221.72|219.32|220.93|218.53|0
1624293600000|2021-06-21 16:40:00|221.32|218.92|221.71|219.31|222.11|219.71|221.06|218.66|0
1624293900000|2021-06-21 16:45:00|221.58|219.18|222.1|219.7|222.1|219.7|220.54|218.14|0
1624294200000|2021-06-21 16:50:00|222.23|219.83|221.84|219.44|222.23|219.83|221.19|218.79|0
1624294500000|2021-06-21 16:55:00|221.97|219.57|222.23|219.83|222.23|219.83|221.58|219.18|0
1624294800000|2021-06-21 17:00:00|222.1|219.7|222.36|219.96|222.49|220.09|221.84|219.44|0
1624295100000|2021-06-21 17:05:00|222.49|220.09|222.03|219.63|222.62|220.22|221.77|219.37|0
1624295400000|2021-06-21 17:10:00|222.1|219.7|221.44|219.04|222.36|219.96|220.92|218.52|0
1624295700000|2021-06-21 17:15:00|221.51|219.11|220.79|218.39|221.83|219.43|220.73|218.33|0
1624296000000|2021-06-21 17:20:00|220.86|218.46|221.44|219.04|221.7|219.3|220.79|218.39|0
1624296300000|2021-06-21 17:25:00|221.31|218.91|220.92|218.52|221.57|219.17|220.53|218.13|0
1624296600000|2021-06-21 17:30:00|220.65|218.25|220|217.6|220.65|218.25|219.74|217.34|0
1624296900000|2021-06-21 17:35:00|220.13|217.73|219.61|217.21|220.52|218.12|219.61|217.21|0
1624297200000|2021-06-21 17:40:00|219.48|217.08|217.93|215.53|219.48|217.08|217.54|215.14|0
1624297500000|2021-06-21 17:45:00|218.06|215.66|216.07|213.67|218.8|216.4|214.64|212.24|0
1624297800000|2021-06-21 17:50:00|216.2|213.8|215.94|213.54|216.33|213.93|215.56|213.16|0
1624298100000|2021-06-21 17:55:00|216.07|213.67|216.84|214.44|216.84|214.44|215.94|213.54|0
1624298400000|2021-06-21 18:00:00|216.58|214.18|217.61|215.21|217.87|215.47|216.07|213.67|0
1624298700000|2021-06-21 18:05:00|217.48|215.08|217.09|214.69|217.74|215.34|216.84|214.44|0
1624299000000|2021-06-21 18:10:00|217.22|214.82|216.96|214.56|217.48|215.08|216.96|214.56|0
1624299300000|2021-06-21 18:15:00|216.83|214.43|217.09|214.69|217.09|214.69|216.58|214.18|0
1624299600000|2021-06-21 18:20:00|217.22|214.82|217.61|215.21|217.73|215.33|216.96|214.56|0
1624299900000|2021-06-21 18:25:00|217.73|215.33|217.6|215.2|218.12|215.72|217.35|214.95|0
1624300200000|2021-06-21 18:30:00|217.73|215.33|217.99|215.59|218.64|216.24|217.6|215.2|0
1624300500000|2021-06-21 18:35:00|218.12|215.72|218.51|216.11|218.51|216.11|217.34|214.94|0
1624300800000|2021-06-21 18:40:00|218.38|215.98|217.73|215.33|218.51|216.11|217.73|215.33|0
1624301100000|2021-06-21 18:45:00|217.86|215.46|218.5|216.1|218.63|216.23|217.86|215.46|0
1624301400000|2021-06-21 18:50:00|218.63|216.23|217.59|215.19|218.76|216.36|217.47|215.07|0
1624301700000|2021-06-21 18:55:00|217.46|215.06|217.2|214.8|217.72|215.32|216.69|214.29|0
1624302000000|2021-06-21 19:00:00|217.33|214.93|216.82|214.42|217.72|215.32|216.69|214.29|0
1624302300000|2021-06-21 19:05:00|216.69|214.29|215.91|213.51|216.94|214.54|215.78|213.38|0
1624302600000|2021-06-21 19:10:00|216.17|213.77|217.85|215.45|217.85|215.45|216.17|213.77|0
1624302900000|2021-06-21 19:15:00|217.72|215.32|217.2|214.8|218.1|215.7|216.68|214.28|0
1624303200000|2021-06-21 19:20:00|217.07|214.67|218.49|216.09|218.69|216.29|217.07|214.67|0
1624303500000|2021-06-21 19:25:00|218.23|215.83|217.39|214.99|218.88|216.48|217.32|214.92|0
1624303800000|2021-06-21 19:30:00|217.32|214.92|216.74|214.34|217.97|215.57|216.42|214.02|0
1624304100000|2021-06-21 19:35:00|216.68|214.28|216.55|214.15|217.39|214.99|216.16|213.76|0
1624304400000|2021-06-21 19:40:00|216.42|214.02|218.09|215.69|218.22|215.82|216.29|213.89|0
1624304700000|2021-06-21 19:45:00|217.96|215.56|217.96|215.56|218.87|216.47|217.45|215.05|0
1624305000000|2021-06-21 19:50:00|217.19|214.79|215.77|213.37|218.42|216.02|215.64|213.24|0
1624305300000|2021-06-21 19:55:00|215.64|213.24|216.8|214.4|217.18|214.78|215.51|213.11|0
1624305600000|2021-06-21 20:00:00|216.41|214.01|214.61|212.21|216.67|214.27|214.48|212.08|0
1624305900000|2021-06-21 20:05:00|214.55|212.15|214.61|212.21|214.86|212.46|213.97|211.57|0
1624306200000|2021-06-21 20:10:00|214.74|212.34|214.03|211.63|214.86|212.46|213.9|211.5|0
1624306500000|2021-06-21 20:15:00|214.15|211.35|214.04|211.24|214.19|211.39|213.81|211.01|0
1624306800000|2021-06-21 20:20:00|214.02|211.22|214.07|211.27|214.15|211.35|213.87|211.07|0
1624307100000|2021-06-21 20:25:00|214.09|211.29|214.03|211.23|214.15|211.35|214.03|211.23|0
1624307400000|2021-06-21 20:30:00|214.23|211.43|214.48|211.68|214.61|211.81|213.97|211.17|0
1624307700000|2021-06-21 20:35:00|214.35|211.55|214.22|211.42|214.74|211.94|214.09|211.29|0
1624308000000|2021-06-21 20:40:00|214.09|211.29|214.09|211.29|214.48|211.68|214.09|211.29|0
1624308300000|2021-06-21 20:45:00|214.22|211.42|213.96|211.16|214.22|211.42|213.71|210.91|0
1624308600000|2021-06-21 20:50:00|213.84|211.04|213.58|210.78|214.22|211.42|213.58|210.78|0
1624308900000|2021-06-21 20:55:00|213.71|210.91|214.2|211.4|214.47|211.67|213.71|210.91|0
1624309200000|2021-06-21 21:00:00|214.28|211.48|214.35|211.55|214.35|211.55|214.14|211.34|0
1624309500000|2021-06-21 21:05:00|214.33|211.53|214.38|211.58|214.46|211.66|214.33|211.53|0
1624309800000|2021-06-21 21:10:00|214.33|211.53|214.38|211.58|214.44|211.64|214.27|211.47|0
1624310100000|2021-06-21 21:15:00|214.41|211.61|214.25|211.45|214.41|211.61|214.08|211.28|0
1624310400000|2021-06-21 21:20:00|214.23|211.43|214.3|211.5|214.41|211.61|214.21|211.41|0
1624310700000|2021-06-21 21:25:00|214.23|211.43|214.21|211.41|214.23|211.43|214.21|211.41|0
1624311000000|2021-06-21 21:30:00|214.19|211.39|214.19|211.39|214.21|211.41|214.19|211.39|0
1624311300000|2021-06-21 21:35:00|214.17|211.37|214.17|211.37|214.17|211.37|214.17|211.37|0
1624311600000|2021-06-21 21:40:00|214.18|211.38|214.18|211.38|214.18|211.38|214.18|211.38|0
1624311900000|2021-06-21 21:45:00|214.2|211.4|214.11|211.31|214.2|211.4|214.03|211.23|0
1624312200000|2021-06-21 21:50:00|214.12|211.32|214.05|211.25|214.22|211.42|214.01|211.21|0
1624312500000|2021-06-21 21:55:00|214.07|211.27|214.2|211.4|214.2|211.4|214.05|211.25|0
1624312800000|2021-06-21 22:00:00|213.94|211.14|214.38|211.58|214.38|211.58|213.68|210.88|0
1624313100000|2021-06-21 22:05:00|214.25|211.45|214.12|211.32|214.25|211.45|214.12|211.32|0
1624313400000|2021-06-21 22:10:00|214|211.2|213.99|211.19|214.25|211.45|213.99|211.19|0
1624313700000|2021-06-21 22:15:00|214.12|211.32|214.37|211.57|214.38|211.58|213.99|211.19|0
1624314000000|2021-06-21 22:20:00|214.5|211.7|214.37|211.57|214.5|211.7|214.37|211.57|0
1624314300000|2021-06-21 22:25:00|214.24|211.44|214.37|211.57|214.5|211.7|214.24|211.44|0
1624314600000|2021-06-21 22:30:00|214.44|211.64|214.63|211.83|214.63|211.83|214.37|211.57|0
1624314900000|2021-06-21 22:35:00|214.62|211.82|214.62|211.82|214.75|211.95|214.5|211.7|0
1624315200000|2021-06-21 22:40:00|214.49|211.69|214.75|211.95|214.75|211.95|214.49|211.69|0
1624315500000|2021-06-21 22:45:00|214.62|211.82|214.75|211.95|214.75|211.95|214.62|211.82|0
1624315800000|2021-06-21 22:50:00|214.88|212.08|215|212.2|215|212.2|214.75|211.95|0
1624316100000|2021-06-21 22:55:00|215.07|212.27|215|212.2|215.13|212.33|215|212.2|0
1624316400000|2021-06-21 23:00:00|214.87|212.07|214.87|212.07|215.13|212.33|214.49|211.69|0
1624316700000|2021-06-21 23:05:00|215|212.2|214.87|212.07|215|212.2|214.74|211.94|0
1624317000000|2021-06-21 23:10:00|214.74|211.94|214.48|211.68|214.74|211.94|214.48|211.68|0
1624317300000|2021-06-21 23:15:00|214.23|211.43|214.1|211.3|214.35|211.55|213.84|211.04|0
1624317600000|2021-06-21 23:20:00|214.04|211.24|213.71|210.91|214.1|211.3|213.71|210.91|0
1624317900000|2021-06-21 23:25:00|213.78|210.98|212.82|210.02|213.78|210.98|212.69|209.89|0
1624318200000|2021-06-21 23:30:00|212.69|209.89|213.07|210.27|213.2|210.4|212.69|209.89|0
1624318500000|2021-06-21 23:35:00|212.94|210.14|212.69|209.89|213.2|210.4|212.69|209.89|0
1624318800000|2021-06-21 23:40:00|212.75|209.95|213.19|210.39|213.19|210.39|212.69|209.89|0
1624319100000|2021-06-21 23:45:00|213.32|210.52|214.73|211.93|214.73|211.93|213.32|210.52|0
1624319400000|2021-06-21 23:50:00|214.85|212.05|214.6|211.8|215.11|212.31|214.47|211.67|0
1624319700000|2021-06-21 23:55:00|214.72|211.92|214.59|211.79|214.98|212.18|214.59|211.79|0
1624320000000|2021-06-22 00:00:00|214.72|211.92|214.85|212.05|215.11|212.31|214.34|211.54|0
1624320300000|2021-06-22 00:05:00|214.72|211.92|214.85|212.05|214.85|212.05|213.7|210.9|0
1624320600000|2021-06-22 00:10:00|214.97|212.17|215.1|212.3|215.1|212.3|214.08|211.28|0
1624320900000|2021-06-22 00:15:00|215.04|212.24|214.52|211.72|215.23|212.43|214.33|211.53|0
1624321200000|2021-06-22 00:20:00|214.46|211.66|215.16|212.36|215.35|212.55|214.46|211.66|0
1624321500000|2021-06-22 00:25:00|215.23|212.43|214.58|211.78|215.29|212.49|214.45|211.65|0
1624321800000|2021-06-22 00:30:00|214.45|211.65|213.56|210.76|214.45|211.65|213.3|210.5|0
1624322100000|2021-06-22 00:35:00|213.69|210.89|213.94|211.14|214.07|211.27|213.56|210.76|0
1624322400000|2021-06-22 00:40:00|214.07|211.27|214.45|211.65|214.58|211.78|213.94|211.14|0
1624322700000|2021-06-22 00:45:00|214.39|211.59|214.83|212.03|215.09|212.29|214.32|211.52|0
1624323000000|2021-06-22 00:50:00|214.7|211.9|214.83|212.03|214.96|212.16|214.19|211.39|0
1624323300000|2021-06-22 00:55:00|214.9|212.1|215.21|212.41|215.47|212.67|214.7|211.9|0
1624323600000|2021-06-22 01:00:00|215.47|212.67|215.53|212.73|215.6|212.8|214.89|212.09|0
1624323900000|2021-06-22 01:05:00|215.47|212.67|215.08|212.28|215.72|212.92|214.82|212.02|0
1624324200000|2021-06-22 01:10:00|215.02|212.22|215.02|212.22|215.53|212.73|214.82|212.02|0
1624324500000|2021-06-22 01:15:00|215.08|212.28|214.69|211.89|215.21|212.41|214.69|211.89|0
1624324800000|2021-06-22 01:20:00|214.56|211.76|215.85|213.05|215.85|213.05|214.56|211.76|0
1624325100000|2021-06-22 01:25:00|215.78|212.98|215.59|212.79|215.84|213.04|215.33|212.53|0
1624325400000|2021-06-22 01:30:00|215.46|212.66|215.01|212.21|215.46|212.66|214.69|211.89|0
1624325700000|2021-06-22 01:35:00|215.07|212.27|214.68|211.88|215.33|212.53|214.56|211.76|0
1624326000000|2021-06-22 01:40:00|214.75|211.95|214.94|212.14|215.33|212.53|214.68|211.88|0
1624326300000|2021-06-22 01:45:00|215.07|212.27|215.19|212.39|215.32|212.52|214.94|212.14|0
1624326600000|2021-06-22 01:50:00|215.32|212.52|215.58|212.78|215.96|213.16|215.32|212.52|0
1624326900000|2021-06-22 01:55:00|215.71|212.91|215.58|212.78|215.96|213.16|215.45|212.65|0
1624327200000|2021-06-22 02:00:00|215.7|212.9|215.57|212.77|215.7|212.9|214.93|212.13|0
1624327500000|2021-06-22 02:05:00|215.7|212.9|215.31|212.51|215.7|212.9|215.25|212.45|0
1624327800000|2021-06-22 02:10:00|215.19|212.39|214.93|212.13|215.44|212.64|214.93|212.13|0
1624328100000|2021-06-22 02:15:00|214.99|212.19|214.29|211.49|214.99|212.19|213.9|211.1|0
1624328400000|2021-06-22 02:20:00|214.41|211.61|214.03|211.23|214.54|211.74|214.03|211.23|0
1624328700000|2021-06-22 02:25:00|213.9|211.1|214.09|211.29|214.15|211.35|213.84|211.04|0
1624329000000|2021-06-22 02:30:00|214.15|211.35|213.9|211.1|214.15|211.35|213.64|210.84|0
1624329300000|2021-06-22 02:35:00|213.77|210.97|213.89|211.09|213.9|211.1|213.77|210.97|0
1624329600000|2021-06-22 02:40:00|213.77|210.97|213.89|211.09|214.02|211.22|213.64|210.84|0
1624329900000|2021-06-22 02:45:00|214.02|211.22|213.76|210.96|214.02|211.22|213.64|210.84|0
1624330200000|2021-06-22 02:50:00|213.83|211.03|214.02|211.22|214.15|211.35|213.76|210.96|0
1624330500000|2021-06-22 02:55:00|214.08|211.28|214.02|211.22|214.27|211.47|214.02|211.22|0
1624330800000|2021-06-22 03:00:00|214.14|211.34|214.01|211.21|214.27|211.47|213.89|211.09|0
1624331100000|2021-06-22 03:05:00|213.89|211.09|213.63|210.83|214.01|211.21|213.5|210.7|0
1624331400000|2021-06-22 03:10:00|213.5|210.7|213.5|210.7|213.63|210.83|213.37|210.57|0
1624331700000|2021-06-22 03:15:00|213.44|210.64|213.11|210.31|213.5|210.7|213.11|210.31|0
1624332000000|2021-06-22 03:20:00|213.24|210.44|213.24|210.44|213.37|210.57|213.11|210.31|0
1624332300000|2021-06-22 03:25:00|213.37|210.57|213.49|210.69|213.5|210.7|213.37|210.57|0
1624332600000|2021-06-22 03:30:00|213.37|210.57|213.75|210.95|213.87|211.07|213.37|210.57|0
1624332900000|2021-06-22 03:35:00|213.62|210.82|213.23|210.43|213.62|210.82|213.11|210.31|0
1624333200000|2021-06-22 03:40:00|213.17|210.37|212.98|210.18|213.23|210.43|212.98|210.18|0
1624333500000|2021-06-22 03:45:00|213.04|210.24|212.98|210.18|213.11|210.31|212.85|210.05|0
1624333800000|2021-06-22 03:50:00|212.85|210.05|212.85|210.05|212.98|210.18|212.85|210.05|0
1624334100000|2021-06-22 03:55:00|212.97|210.17|213.23|210.43|213.23|210.43|212.97|210.17|0
1624334400000|2021-06-22 04:00:00|213.29|210.49|212.97|210.17|213.35|210.55|212.91|210.11|0
1624334700000|2021-06-22 04:05:00|212.91|210.11|212.46|209.66|212.97|210.17|212.21|209.41|0
1624335000000|2021-06-22 04:10:00|212.59|209.79|212.58|209.78|212.71|209.91|212.52|209.72|0
1624335300000|2021-06-22 04:15:00|212.46|209.66|212.58|209.78|212.71|209.91|212.46|209.66|0
1624335600000|2021-06-22 04:20:00|212.46|209.66|212.45|209.65|212.71|209.91|212.45|209.65|0
1624335900000|2021-06-22 04:25:00|212.33|209.53|212.45|209.65|212.45|209.65|212.2|209.4|0
1624336200000|2021-06-22 04:30:00|212.32|209.52|212.58|209.78|212.58|209.78|212.32|209.52|0
1624336500000|2021-06-22 04:35:00|212.45|209.65|212.58|209.78|212.7|209.9|212.45|209.65|0
1624336800000|2021-06-22 04:40:00|212.45|209.65|211.81|209.01|212.45|209.65|211.68|208.88|0
1624337100000|2021-06-22 04:45:00|211.68|208.88|210.92|208.12|211.94|209.14|210.8|208|0
1624337400000|2021-06-22 04:50:00|211.05|208.25|211.3|208.5|211.43|208.63|211.05|208.25|0
1624337700000|2021-06-22 04:55:00|211.43|208.63|211.81|209.01|211.81|209.01|211.43|208.63|0
1624338000000|2021-06-22 05:00:00|212.06|209.26|212.18|209.38|212.44|209.64|211.93|209.13|0
1624338300000|2021-06-22 05:05:00|212.31|209.51|212.31|209.51|212.44|209.64|212.06|209.26|0
1624338600000|2021-06-22 05:10:00|212.44|209.64|212.69|209.89|212.88|210.08|212.44|209.64|0
1624338900000|2021-06-22 05:15:00|212.76|209.96|213.01|210.21|213.01|210.21|212.69|209.89|0
1624339200000|2021-06-22 05:20:00|213.07|210.27|213.26|210.46|213.32|210.52|212.94|210.14|0
1624339500000|2021-06-22 05:25:00|213.32|210.52|213.19|210.39|213.58|210.78|213.19|210.39|0
1624339800000|2021-06-22 05:30:00|213.32|210.52|213.19|210.39|213.7|210.9|213.06|210.26|0
1624340100000|2021-06-22 05:35:00|213.32|210.52|213.19|210.39|213.45|210.65|212.94|210.14|0
1624340400000|2021-06-22 05:40:00|213.06|210.26|212.93|210.13|213.32|210.52|212.93|210.13|0
1624340700000|2021-06-22 05:45:00|213|210.2|212.42|209.62|213|210.2|212.17|209.37|0
1624341000000|2021-06-22 05:50:00|212.36|209.56|212.74|209.94|212.74|209.94|212.17|209.37|0
1624341300000|2021-06-22 05:55:00|212.67|209.87|212.93|210.13|213.69|210.89|212.67|209.87|0
1624341600000|2021-06-22 06:00:00|212.67|209.87|212.93|210.13|213.82|211.02|212.55|209.75|0
1624341900000|2021-06-22 06:05:00|212.99|210.19|213.69|210.89|213.82|211.02|212.93|210.13|0
1624342200000|2021-06-22 06:10:00|213.82|211.02|213.69|210.89|214.2|211.4|213.43|210.63|0
1624342500000|2021-06-22 06:15:00|213.56|210.76|211.78|208.98|213.56|210.76|211.78|208.98|0
1624342800000|2021-06-22 06:20:00|211.52|208.72|211.9|209.1|212.28|209.48|211.52|208.72|0
1624343100000|2021-06-22 06:25:00|211.77|208.97|212.28|209.48|212.66|209.86|211.65|208.85|0
1624343400000|2021-06-22 06:30:00|212.53|209.73|213.17|210.37|213.3|210.5|212.28|209.48|0
1624343700000|2021-06-22 06:35:00|213.3|210.5|213.42|210.62|213.55|210.75|212.91|210.11|0
1624344000000|2021-06-22 06:40:00|213.3|210.5|213.8|211|213.8|211|212.91|210.11|0
1624344300000|2021-06-22 06:45:00|213.68|210.88|214.19|211.39|214.44|211.64|213.55|210.75|0
1624344600000|2021-06-22 06:50:00|214.06|211.26|213.42|210.62|214.19|211.39|213.04|210.24|0
1624344900000|2021-06-22 06:55:00|213.54|210.74|213.93|211.13|214.06|211.26|213.54|210.74|0
1624345200000|2021-06-22 07:00:00|213.8|211|214.82|212.02|214.82|212.02|213.8|211|0
1624345500000|2021-06-22 07:05:00|214.75|212.35|214.88|212.48|215.52|213.12|214.69|212.29|0
1624345800000|2021-06-22 07:10:00|215.26|212.86|215.12|212.72|216.42|214.02|215.12|212.72|0
1624346100000|2021-06-22 07:15:00|215.33|212.93|214.88|212.48|215.98|213.58|214.81|212.41|0
1624346400000|2021-06-22 07:20:00|214.94|212.54|214.68|212.28|215.97|213.57|214.68|212.28|0
1624346700000|2021-06-22 07:25:00|214.56|212.16|215.27|212.87|215.53|213.13|214.55|212.15|0
1624347000000|2021-06-22 07:30:00|215.4|213|214.5|212.1|215.65|213.25|214.11|211.71|0
1624347300000|2021-06-22 07:35:00|214.37|211.97|215.01|212.61|215.14|212.74|214.31|211.91|0
1624347600000|2021-06-22 07:40:00|215.14|212.74|216.04|213.64|216.17|213.77|215.14|212.74|0
1624347900000|2021-06-22 07:45:00|216.16|213.76|216.94|214.54|216.94|214.54|215.52|213.12|0
1624348200000|2021-06-22 07:50:00|217.07|214.67|218.62|216.22|219.14|216.74|216.81|214.41|0
1624348500000|2021-06-22 07:55:00|218.49|216.09|218.75|216.35|219.53|217.13|218.49|216.09|0
1624348800000|2021-06-22 08:00:00|218.88|216.48|217.06|214.66|219.01|216.61|216.8|214.4|0
1624349100000|2021-06-22 08:05:00|216.93|214.53|217.84|215.44|218.1|215.7|216.93|214.53|0
1624349400000|2021-06-22 08:10:00|217.9|215.5|218.09|215.69|218.09|215.69|217.32|214.92|0
1624349700000|2021-06-22 08:15:00|218.22|215.82|217.96|215.56|219.13|216.73|217.83|215.43|0
1624350000000|2021-06-22 08:20:00|217.83|215.43|217.83|215.43|218.35|215.95|217.7|215.3|0
1624350300000|2021-06-22 08:25:00|217.77|215.37|219|216.6|219.26|216.86|217.7|215.3|0
1624350600000|2021-06-22 08:30:00|219.13|216.73|218.74|216.34|219.52|217.12|218.09|215.69|0
1624350900000|2021-06-22 08:35:00|218.61|216.21|218.93|216.53|219.26|216.86|218.61|216.21|0
1624351200000|2021-06-22 08:40:00|218.86|216.46|218.73|216.33|219.13|216.73|218.47|216.07|0
1624351500000|2021-06-22 08:45:00|218.86|216.46|218.73|216.33|219.51|217.11|218.47|216.07|0
1624351800000|2021-06-22 08:50:00|218.6|216.2|218.99|216.59|219.9|217.5|218.6|216.2|0
1624352100000|2021-06-22 08:55:00|219.12|216.72|219.12|216.72|219.9|217.5|219.12|216.72|0
1624352400000|2021-06-22 09:00:00|218.99|216.59|218.08|215.68|219.12|216.72|218.08|215.68|0
1624352700000|2021-06-22 09:05:00|218.21|215.81|217.94|215.54|218.6|216.2|217.94|215.54|0
1624353000000|2021-06-22 09:10:00|218.07|215.67|217.2|214.8|218.2|215.8|217.2|214.8|0
1624353300000|2021-06-22 09:15:00|216.94|214.54|217.72|215.32|217.72|215.32|216.94|214.54|0
1624353600000|2021-06-22 09:20:00|217.65|215.25|217.2|214.8|218.1|215.7|216.94|214.54|0
1624353900000|2021-06-22 09:25:00|217.07|214.67|216.94|214.54|217.45|215.05|216.68|214.28|0
1624354200000|2021-06-22 09:30:00|216.81|214.41|217.39|214.99|217.91|215.51|216.68|214.28|0
1624354500000|2021-06-22 09:35:00|217.32|214.92|219.01|216.61|219.14|216.74|217.32|214.92|0
1624354800000|2021-06-22 09:40:00|218.94|216.54|218.35|215.95|219.79|217.39|218.35|215.95|0
1624355100000|2021-06-22 09:45:00|218.48|216.08|218.22|215.82|219.13|216.73|218.22|215.82|0
1624355400000|2021-06-22 09:50:00|218.09|215.69|218.29|215.89|218.48|216.08|217.83|215.43|0
1624355700000|2021-06-22 09:55:00|218.35|215.95|218.48|216.08|218.74|216.34|217.96|215.56|0
1624356000000|2021-06-22 10:00:00|218.61|216.21|216.66|214.26|218.74|216.34|216.66|214.26|0
1624356300000|2021-06-22 10:05:00|216.79|214.39|215.76|213.36|217.05|214.65|215.63|213.23|0
1624356600000|2021-06-22 10:10:00|215.63|213.23|215.95|213.55|216.4|214|215.5|213.1|0
1624356900000|2021-06-22 10:15:00|216.02|213.62|217.95|215.55|217.95|215.55|215.95|213.55|0
1624357200000|2021-06-22 10:20:00|217.82|215.42|217.69|215.29|218.08|215.68|217.3|214.9|0
1624357500000|2021-06-22 10:25:00|217.56|215.16|217.3|214.9|218.21|215.81|217.04|214.64|0
1624357800000|2021-06-22 10:30:00|217.17|214.77|217.56|215.16|217.56|215.16|216.52|214.12|0
1624358100000|2021-06-22 10:35:00|217.43|215.03|216.78|214.38|217.43|215.03|216.52|214.12|0
1624358400000|2021-06-22 10:40:00|217.04|214.64|216.26|213.86|217.17|214.77|216.13|213.73|0
1624358700000|2021-06-22 10:45:00|216.13|213.73|215.62|213.22|216.13|213.73|215.17|212.77|0
1624359000000|2021-06-22 10:50:00|215.68|213.28|216.52|214.12|216.78|214.38|215.68|213.28|0
1624359300000|2021-06-22 10:55:00|216.39|213.99|215.74|213.34|216.52|214.12|215.74|213.34|0
1624359600000|2021-06-22 11:00:00|215.87|213.47|214.84|212.44|216.26|213.86|214.84|212.44|0
1624359900000|2021-06-22 11:05:00|214.91|212.51|213.68|211.28|215.1|212.7|212.98|210.58|0
1624360200000|2021-06-22 11:10:00|213.62|211.22|213.81|211.41|214.2|211.8|213.04|210.64|0
1624360500000|2021-06-22 11:15:00|213.94|211.54|213.81|211.41|214.45|212.05|213.36|210.96|0
1624360800000|2021-06-22 11:20:00|213.94|211.54|213.68|211.28|214.19|211.79|213.04|210.64|0
1624361100000|2021-06-22 11:25:00|213.55|211.15|212.78|210.38|213.93|211.53|212.78|210.38|0
1624361400000|2021-06-22 11:30:00|212.91|210.51|213.29|210.89|213.42|211.02|212.14|209.74|0
1624361700000|2021-06-22 11:35:00|213.42|211.02|213.93|211.53|213.93|211.53|213.03|210.63|0
1624362000000|2021-06-22 11:40:00|213.87|211.47|213.23|210.83|213.93|211.53|213.03|210.63|0
1624362300000|2021-06-22 11:45:00|213.16|210.76|213.41|211.01|213.92|211.52|212.78|210.38|0
1624362600000|2021-06-22 11:50:00|213.54|211.14|213.03|210.63|213.67|211.27|213.03|210.63|0
1624362900000|2021-06-22 11:55:00|212.9|210.5|212.64|210.24|213.41|211.01|212.51|210.11|0
1624363200000|2021-06-22 12:00:00|212.51|210.11|213.02|210.62|213.28|210.88|212.51|210.11|0
1624363500000|2021-06-22 12:05:00|212.9|210.5|212.89|210.49|213.15|210.75|211.75|209.35|0
1624363800000|2021-06-22 12:10:00|212.77|210.37|212.89|210.49|213.28|210.88|212.77|210.37|0
1624364100000|2021-06-22 12:15:00|212.76|210.36|212.85|210.45|214.49|212.09|210.97|208.57|0
1624364400000|2021-06-22 12:20:00|213.11|210.71|211.96|209.56|213.11|210.71|211.7|209.3|0
1624364700000|2021-06-22 12:25:00|212.09|209.69|213.49|211.09|213.49|211.09|212.09|209.69|0
1624365000000|2021-06-22 12:30:00|213.36|210.96|212.85|210.45|213.36|210.96|212.72|210.32|0
1624365300000|2021-06-22 12:35:00|212.91|210.51|213.36|210.96|213.49|211.09|212.85|210.45|0
1624365600000|2021-06-22 12:40:00|213.42|211.02|214.38|211.98|214.51|212.11|213.23|210.83|0
1624365900000|2021-06-22 12:45:00|214.25|211.85|215.28|212.88|215.28|212.88|214.12|211.72|0
1624366200000|2021-06-22 12:50:00|215.41|213.01|216.31|213.91|216.96|214.56|215.41|213.01|0
1624366500000|2021-06-22 12:55:00|216.25|213.85|216.05|213.65|216.69|214.29|215.79|213.39|0
1624366800000|2021-06-22 13:00:00|216.18|213.78|215.53|213.13|216.44|214.04|215.4|213|0
1624367100000|2021-06-22 13:05:00|215.4|213|214.24|211.84|215.4|213|213.99|211.59|0
1624367400000|2021-06-22 13:10:00|214.37|211.97|214.63|212.23|214.88|212.48|214.11|211.71|0
1624367700000|2021-06-22 13:15:00|214.5|212.1|214.37|211.97|214.5|212.1|213.73|211.33|0
1624368000000|2021-06-22 13:20:00|214.5|212.1|214.69|212.29|214.75|212.35|214.24|211.84|0
1624368300000|2021-06-22 13:25:00|214.75|212.35|215.78|213.38|215.91|213.51|214.49|212.09|0
1624368600000|2021-06-22 13:30:00|215.39|212.99|215.36|212.96|217.72|215.32|215.01|212.61|0
1624368900000|2021-06-22 13:35:00|215.1|212.7|217.16|214.76|217.81|215.41|215.1|212.7|0
1624369200000|2021-06-22 13:40:00|216.78|214.38|216.64|214.24|217.42|215.02|215.74|213.34|0
1624369500000|2021-06-22 13:45:00|216.39|213.99|216.32|213.92|216.64|214.24|213.94|211.54|0
1624369800000|2021-06-22 13:50:00|216.25|213.85|218.07|215.67|218.72|216.32|215.48|213.08|0
1624370100000|2021-06-22 13:55:00|217.81|215.41|217.55|215.15|218.07|215.67|216.51|214.11|0
1624370400000|2021-06-22 14:00:00|217.42|215.02|216.77|214.37|219.11|216.71|216.77|214.37|0
1624370700000|2021-06-22 14:05:00|216.64|214.24|215.34|212.94|217.16|214.76|213.93|211.53|0
1624371000000|2021-06-22 14:10:00|215.21|212.81|215.08|212.68|216.12|213.72|214.95|212.55|0
1624371300000|2021-06-22 14:15:00|214.95|212.55|213.47|211.07|215.08|212.68|213.34|210.94|0
1624371600000|2021-06-22 14:20:00|213.34|210.94|212.57|210.17|213.6|211.2|212.31|209.91|0
1624371900000|2021-06-22 14:25:00|212.69|210.29|212.56|210.16|213.46|211.06|212.31|209.91|0
1624372200000|2021-06-22 14:30:00|212.69|210.29|212.18|209.78|212.82|210.42|211.67|209.27|0
1624372500000|2021-06-22 14:35:00|212.31|209.91|213.23|210.83|213.23|210.83|211.79|209.39|0
1624372800000|2021-06-22 14:40:00|210.88|208.48|211.01|208.61|211.27|208.87|210.76|208.36|0
1624373100000|2021-06-22 14:45:00|211.14|208.74|210.11|207.71|211.52|209.12|210.11|207.71|0
1624373400000|2021-06-22 14:50:00|210.24|207.84|209.35|206.95|210.24|207.84|208.84|206.44|0
1624373700000|2021-06-22 14:55:00|209.48|207.08|208.71|206.31|209.6|207.2|208.58|206.18|0
1624374000000|2021-06-22 15:00:00|208.58|206.18|208.45|206.05|209.09|206.69|208.45|206.05|0
1624374300000|2021-06-22 15:05:00|208.58|206.18|207.31|204.91|208.58|206.18|207.31|204.91|0
1624374600000|2021-06-22 15:10:00|207.19|204.79|205.55|203.15|207.19|204.79|205.3|202.9|0
1624374900000|2021-06-22 15:15:00|205.3|202.9|206.05|203.65|206.3|203.9|204.67|202.27|0
1624375200000|2021-06-22 15:20:00|205.86|203.46|205.67|203.27|206.3|203.9|205.29|202.89|0
1624375500000|2021-06-22 15:25:00|205.8|203.4|205.67|203.27|205.8|203.4|204.92|202.52|0
1624375800000|2021-06-22 15:30:00|205.79|203.39|204.91|202.51|207.39|204.99|204.41|202.01|0
1624376100000|2021-06-22 15:35:00|205.04|202.64|206.05|203.65|206.43|204.03|205.04|202.64|0
1624376400000|2021-06-22 15:40:00|205.92|203.52|206.3|203.9|206.68|204.28|205.54|203.14|0
1624376700000|2021-06-22 15:45:00|206.17|203.77|206.04|203.64|206.42|204.02|205.54|203.14|0
1624377000000|2021-06-22 15:50:00|206.17|203.77|206.36|203.96|206.42|204.02|205.66|203.26|0
1624377300000|2021-06-22 15:55:00|206.42|204.02|206.92|204.52|207.18|204.78|206.17|203.77|0
1624377600000|2021-06-22 16:00:00|206.8|204.4|205.78|203.38|206.8|204.4|205.53|203.13|0
1624377900000|2021-06-22 16:05:00|205.85|203.45|205.66|203.26|205.91|203.51|205.41|203.01|0
1624378200000|2021-06-22 16:10:00|205.72|203.32|205.65|203.25|205.78|203.38|205.15|202.75|0
1624378500000|2021-06-22 16:15:00|205.59|203.19|205.9|203.5|206.03|203.63|205.53|203.13|0
1624378800000|2021-06-22 16:20:00|206.03|203.63|205.52|203.12|206.16|203.76|205.52|203.12|0
1624379100000|2021-06-22 16:25:00|205.4|203|204.77|202.37|205.4|203|204.77|202.37|0
1624379400000|2021-06-22 16:30:00|204.89|202.49|205.84|203.44|206.03|203.63|204.89|202.49|0
1624379700000|2021-06-22 16:35:00|205.9|203.5|205.77|203.37|206.03|203.63|205.52|203.12|0
1624380000000|2021-06-22 16:40:00|205.9|203.5|205.64|203.24|206.15|203.75|205.39|202.99|0
1624380300000|2021-06-22 16:45:00|205.52|203.12|205.14|202.74|205.77|203.37|205.01|202.61|0
1624380600000|2021-06-22 16:50:00|205.01|202.61|205.39|202.99|205.39|202.99|204.76|202.36|0
1624380900000|2021-06-22 16:55:00|205.26|202.86|205.51|203.11|205.76|203.36|205.13|202.73|0
1624381200000|2021-06-22 17:00:00|205.64|203.24|205.51|203.11|205.76|203.36|205.26|202.86|0
1624381500000|2021-06-22 17:05:00|205.64|203.24|204.88|202.48|205.89|203.49|204.75|202.35|0
1624381800000|2021-06-22 17:10:00|204.75|202.35|204.88|202.48|205|202.6|204.37|201.97|0
1624382100000|2021-06-22 17:15:00|205|202.6|206.01|203.61|206.39|203.99|205|202.6|0
1624382400000|2021-06-22 17:20:00|205.88|203.48|205.25|202.85|206.26|203.86|205.25|202.85|0
1624382700000|2021-06-22 17:25:00|205.38|202.98|205|202.6|205.5|203.1|204.75|202.35|0
1624383000000|2021-06-22 17:30:00|204.87|202.47|205.12|202.72|205.37|202.97|204.87|202.47|0
1624383300000|2021-06-22 17:35:00|205.25|202.85|204.87|202.47|205.25|202.85|204.74|202.34|0
1624383600000|2021-06-22 17:40:00|204.99|202.59|204.99|202.59|205.12|202.72|204.74|202.34|0
1624383900000|2021-06-22 17:45:00|204.87|202.47|204.74|202.34|205.24|202.84|204.74|202.34|0
1624384200000|2021-06-22 17:50:00|204.86|202.46|204.74|202.34|204.99|202.59|204.74|202.34|0
1624384500000|2021-06-22 17:55:00|204.86|202.46|204.99|202.59|205.36|202.96|204.73|202.33|0
1624384800000|2021-06-22 18:00:00|204.86|202.46|205.11|202.71|205.87|203.47|204.73|202.33|0
1624385100000|2021-06-22 18:05:00|205.36|202.96|205.49|203.09|205.74|203.34|205.11|202.71|0
1624385400000|2021-06-22 18:10:00|205.61|203.21|204.98|202.58|205.74|203.34|204.98|202.58|0
1624385700000|2021-06-22 18:15:00|205.11|202.71|204.85|202.45|205.48|203.08|204.73|202.33|0
1624386000000|2021-06-22 18:20:00|204.73|202.33|204.47|202.07|205.1|202.7|204.47|202.07|0
1624386300000|2021-06-22 18:25:00|204.6|202.2|204.6|202.2|205.23|202.83|203.85|201.45|0
1624386600000|2021-06-22 18:30:00|204.72|202.32|203.84|201.44|204.85|202.45|203.84|201.44|0
1624386900000|2021-06-22 18:35:00|203.97|201.57|202.47|200.07|204.72|202.32|202.47|200.07|0
1624387200000|2021-06-22 18:40:00|202.59|200.19|202.71|200.31|203.52|201.12|201.96|199.56|0
1624387500000|2021-06-22 18:45:00|202.84|200.44|203.59|201.19|203.59|201.19|202.46|200.06|0
1624387800000|2021-06-22 18:50:00|203.46|201.06|202.21|199.81|203.71|201.31|202.08|199.68|0
1624388100000|2021-06-22 18:55:00|202.08|199.68|202.08|199.68|202.21|199.81|201.46|199.06|0
1624388400000|2021-06-22 19:00:00|201.96|199.56|200.34|197.94|201.96|199.56|200.34|197.94|0
1624388700000|2021-06-22 19:05:00|200.46|198.06|199.72|197.32|201.08|198.68|199.47|197.07|0
1624389000000|2021-06-22 19:10:00|199.84|197.44|198.85|196.45|199.84|197.44|198.48|196.08|0
1624389300000|2021-06-22 19:15:00|198.97|196.57|199.04|196.64|199.47|197.07|198.6|196.2|0
1624389600000|2021-06-22 19:20:00|198.97|196.57|197.86|195.46|198.97|196.57|197.74|195.34|0
1624389900000|2021-06-22 19:25:00|197.74|195.34|197.37|194.97|197.74|195.34|196.76|194.36|0
1624390200000|2021-06-22 19:30:00|197.49|195.09|197.61|195.21|198.35|195.95|196.88|194.48|0
1624390500000|2021-06-22 19:35:00|197.86|195.46|198.6|196.2|199.09|196.69|197.73|195.33|0
1624390800000|2021-06-22 19:40:00|198.47|196.07|199.7|197.3|199.7|197.3|198.22|195.82|0
1624391100000|2021-06-22 19:45:00|199.58|197.18|200.2|197.8|200.45|198.05|199.21|196.81|0
1624391400000|2021-06-22 19:50:00|200.45|198.05|199.58|197.18|201.44|199.04|199.58|197.18|0
1624391700000|2021-06-22 19:55:00|199.95|197.55|201.44|199.04|201.44|199.04|199.33|196.93|0
1624392000000|2021-06-22 20:00:00|201.31|198.91|201.1|198.7|201.69|199.29|200.26|197.86|0
1624392300000|2021-06-22 20:05:00|200.97|198.57|200.97|198.57|201.59|199.19|200.72|198.32|0
1624392600000|2021-06-22 20:10:00|200.22|197.82|200.41|198.01|200.72|198.32|199.6|197.2|0
1624392900000|2021-06-22 20:15:00|200.55|198.15|200.61|197.81|200.66|198.15|200.55|197.81|0
1624393200000|2021-06-22 20:20:00|200.63|197.83|200.73|197.93|200.77|197.97|200.63|197.83|0
1624393500000|2021-06-22 20:25:00|200.68|197.88|200.69|197.89|200.77|197.97|200.64|197.84|0
1624393800000|2021-06-22 20:30:00|200.48|197.68|198.87|196.07|200.73|197.93|198.87|196.07|0
1624394100000|2021-06-22 20:35:00|198.99|196.19|199.24|196.44|199.48|196.68|198.87|196.07|0
1624394400000|2021-06-22 20:40:00|199.11|196.31|199.23|196.43|199.36|196.56|199.11|196.31|0
1624394700000|2021-06-22 20:45:00|198.99|196.19|199.23|196.43|199.36|196.56|198.99|196.19|0
1624395000000|2021-06-22 20:50:00|199.36|196.56|199.73|196.93|200.35|197.55|199.36|196.56|0
1624395300000|2021-06-22 20:55:00|199.85|197.05|200.32|197.52|200.47|197.67|199.85|197.05|0
1624395600000|2021-06-22 21:00:00|200.14|197.34|199.47|196.67|200.32|197.52|199.47|196.67|0
1624395900000|2021-06-22 21:05:00|199.81|197.01|199.5|196.7|199.81|197.01|199.31|196.51|0
1624396200000|2021-06-22 21:10:00|199.77|196.97|199.68|196.88|199.86|197.06|199.59|196.79|0
1624396500000|2021-06-22 21:15:00|199.66|196.86|199.71|196.91|199.71|196.91|199.66|196.86|0
1624396800000|2021-06-22 21:20:00|199.68|196.88|199.73|196.93|199.91|197.11|199.57|196.77|0
1624397100000|2021-06-22 21:25:00|199.66|196.86|199.6|196.8|199.68|196.88|199.39|196.59|0
1624397400000|2021-06-22 21:30:00|199.55|196.75|199.55|196.75|199.6|196.8|199.51|196.71|0
1624397700000|2021-06-22 21:35:00|199.6|196.8|199.67|196.87|199.67|196.87|199.6|196.8|0
1624398000000|2021-06-22 21:40:00|199.69|196.89|199.6|196.8|199.7|196.9|199.45|196.65|0
1624398300000|2021-06-22 21:45:00|199.45|196.65|199.56|196.76|199.61|196.81|199.45|196.65|0
1624398600000|2021-06-22 21:50:00|199.58|196.78|199.58|196.78|199.65|196.85|199.54|196.74|0
1624398900000|2021-06-22 21:55:00|199.6|196.8|199.57|196.77|199.65|196.85|199.55|196.75|0
1624399200000|2021-06-22 22:00:00|200.2|197.4|200.38|197.58|200.38|197.58|199.83|197.03|0
1624399500000|2021-06-22 22:05:00|200.51|197.71|200.38|197.58|200.75|197.95|200.38|197.58|0
1624399800000|2021-06-22 22:10:00|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1624400100000|2021-06-22 22:15:00|200.38|197.58|200.38|197.58|200.38|197.58|200|197.2|0
1624400400000|2021-06-22 22:20:00|200.25|197.45|200.25|197.45|200.25|197.45|200|197.2|0
1624400700000|2021-06-22 22:25:00|200.37|197.57|200.5|197.7|200.5|197.7|200.25|197.45|0
1624401000000|2021-06-22 22:30:00|200.37|197.57|200.62|197.82|200.62|197.82|200.37|197.57|0
1624401300000|2021-06-22 22:35:00|200.49|197.69|200.99|198.19|200.99|198.19|200.49|197.69|0
1624401600000|2021-06-22 22:40:00|200.87|198.07|200.99|198.19|200.99|198.19|200.74|197.94|0
1624401900000|2021-06-22 22:45:00|200.86|198.06|200.49|197.69|200.86|198.06|200.36|197.56|0
1624402200000|2021-06-22 22:50:00|200.36|197.56|200.36|197.56|200.36|197.56|199.99|197.19|0
1624402500000|2021-06-22 22:55:00|200.49|197.69|200.49|197.69|200.74|197.94|200.49|197.69|0
1624402800000|2021-06-22 23:00:00|200.61|197.81|199.86|197.06|200.61|197.81|199.74|196.94|0
1624403100000|2021-06-22 23:05:00|199.93|197.13|200.17|197.37|200.23|197.43|199.93|197.13|0
1624403400000|2021-06-22 23:10:00|200.23|197.43|199.86|197.06|200.23|197.43|199.86|197.06|0
1624403700000|2021-06-22 23:15:00|199.98|197.18|199.98|197.18|199.98|197.18|199.86|197.06|0
1624404000000|2021-06-22 23:20:00|200.05|197.25|200.23|197.43|200.23|197.43|199.98|197.18|0
1624404300000|2021-06-22 23:25:00|200.35|197.55|200.23|197.43|200.35|197.55|200.1|197.3|0
1624404600000|2021-06-22 23:30:00|200.17|197.37|199.98|197.18|200.29|197.49|199.98|197.18|0
1624404900000|2021-06-22 23:35:00|199.85|197.05|199.48|196.68|199.85|197.05|199.48|196.68|0
1624405200000|2021-06-22 23:40:00|199.35|196.55|199.97|197.17|199.97|197.17|199.35|196.55|0
1624405500000|2021-06-22 23:45:00|200.04|197.24|199.47|196.67|200.1|197.3|199.35|196.55|0
1624405800000|2021-06-22 23:50:00|199.6|196.8|199.47|196.67|199.97|197.17|199.47|196.67|0
1624406100000|2021-06-22 23:55:00|199.72|196.92|199.84|197.04|200.09|197.29|199.72|196.92|0
1624406400000|2021-06-23 00:00:00|199.97|197.17|200.34|197.54|200.71|197.91|199.84|197.04|0
1624406700000|2021-06-23 00:05:00|200.46|197.66|199.59|196.79|200.46|197.66|199.34|196.54|0
1624407000000|2021-06-23 00:10:00|199.47|196.67|198.6|195.8|199.47|196.67|198.6|195.8|0
1624407300000|2021-06-23 00:15:00|198.72|195.92|199.22|196.42|199.22|196.42|198.6|195.8|0
1624407600000|2021-06-23 00:20:00|199.34|196.54|199.09|196.29|199.59|196.79|199.09|196.29|0
1624407900000|2021-06-23 00:25:00|199.21|196.41|199.34|196.54|199.71|196.91|199.21|196.41|0
1624408200000|2021-06-23 00:30:00|199.21|196.41|199.71|196.91|200.2|197.4|199.21|196.41|0
1624408500000|2021-06-23 00:35:00|199.83|197.03|199.58|196.78|200.2|197.4|199.58|196.78|0
1624408800000|2021-06-23 00:40:00|199.7|196.9|199.58|196.78|199.83|197.03|199.33|196.53|0
1624409100000|2021-06-23 00:45:00|199.45|196.65|198.96|196.16|199.45|196.65|198.96|196.16|0
1624409400000|2021-06-23 00:50:00|199.08|196.28|198.96|196.16|199.08|196.28|198.77|195.97|0
1624409700000|2021-06-23 00:55:00|199.08|196.28|199.2|196.4|199.7|196.9|199.08|196.28|0
1624410000000|2021-06-23 01:00:00|199.08|196.28|198.58|195.78|199.08|196.28|198.46|195.66|0
1624410300000|2021-06-23 01:05:00|198.7|195.9|198.46|195.66|198.7|195.9|198.21|195.41|0
1624410600000|2021-06-23 01:10:00|198.33|195.53|198.33|195.53|198.4|195.6|197.96|195.16|0
1624410900000|2021-06-23 01:15:00|198.21|195.41|198.33|195.53|198.33|195.53|197.96|195.16|0
1624411200000|2021-06-23 01:20:00|198.2|195.4|197.96|195.16|198.33|195.53|197.59|194.79|0
1624411500000|2021-06-23 01:25:00|198.08|195.28|198.2|195.4|198.33|195.53|198.08|195.28|0
1624411800000|2021-06-23 01:30:00|198.32|195.52|198.32|195.52|198.45|195.65|198.08|195.28|0
1624412100000|2021-06-23 01:35:00|198.26|195.46|198.69|195.89|198.82|196.02|198.2|195.4|0
1624412400000|2021-06-23 01:40:00|198.57|195.77|198.44|195.64|198.94|196.14|198.2|195.4|0
1624412700000|2021-06-23 01:45:00|198.38|195.58|198.44|195.64|198.69|195.89|198.07|195.27|0
1624413000000|2021-06-23 01:50:00|198.56|195.76|198.32|195.52|199.06|196.26|198.19|195.39|0
1624413300000|2021-06-23 01:55:00|198.19|195.39|198.19|195.39|198.31|195.51|197.82|195.02|0
1624413600000|2021-06-23 02:00:00|198.07|195.27|197.82|195.02|198.31|195.51|197.82|195.02|0
1624413900000|2021-06-23 02:05:00|197.94|195.14|197.57|194.77|198.06|195.26|197.57|194.77|0
1624414200000|2021-06-23 02:10:00|197.45|194.65|197.69|194.89|197.82|195.02|197.45|194.65|0
1624414500000|2021-06-23 02:15:00|197.57|194.77|197.44|194.64|197.57|194.77|197.2|194.4|0
1624414800000|2021-06-23 02:20:00|197.57|194.77|197.93|195.13|197.94|195.14|197.44|194.64|0
1624415100000|2021-06-23 02:25:00|197.81|195.01|197.69|194.89|197.81|195.01|197.56|194.76|0
1624415400000|2021-06-23 02:30:00|197.56|194.76|197.44|194.64|197.81|195.01|197.32|194.52|0
1624415700000|2021-06-23 02:35:00|197.32|194.52|197.31|194.51|197.44|194.64|197.07|194.27|0
1624416000000|2021-06-23 02:40:00|197.44|194.64|197.13|194.33|197.56|194.76|197.13|194.33|0
1624416300000|2021-06-23 02:45:00|197.07|194.27|197.13|194.33|197.19|194.39|196.94|194.14|0
1624416600000|2021-06-23 02:50:00|197.06|194.26|197.18|194.38|197.31|194.51|197.06|194.26|0
1624416900000|2021-06-23 02:55:00|197.31|194.51|197.49|194.69|197.55|194.75|197.18|194.38|0
1624417200000|2021-06-23 03:00:00|197.43|194.63|196.57|193.77|197.43|194.63|196.57|193.77|0
1624417500000|2021-06-23 03:05:00|196.69|193.89|196.93|194.13|196.93|194.13|196.57|193.77|0
1624417800000|2021-06-23 03:10:00|196.87|194.07|196.69|193.89|196.93|194.13|196.69|193.89|0
1624418100000|2021-06-23 03:15:00|196.56|193.76|196.81|194.01|196.81|194.01|196.56|193.76|0
1624418400000|2021-06-23 03:20:00|196.68|193.88|196.68|193.88|196.81|194.01|196.56|193.76|0
1624418700000|2021-06-23 03:25:00|196.81|194.01|196.93|194.13|196.93|194.13|196.68|193.88|0
1624419000000|2021-06-23 03:30:00|197.05|194.25|197.05|194.25|197.17|194.37|197.05|194.25|0
1624419300000|2021-06-23 03:35:00|196.92|194.12|196.92|194.12|196.92|194.12|196.8|194|0
1624419600000|2021-06-23 03:40:00|197.05|194.25|197.17|194.37|197.17|194.37|197.04|194.24|0
1624419900000|2021-06-23 03:45:00|197.04|194.24|197.04|194.24|197.17|194.37|197.04|194.24|0
1624420200000|2021-06-23 03:50:00|197.16|194.36|197.29|194.49|197.41|194.61|197.16|194.36|0
1624420500000|2021-06-23 03:55:00|197.23|194.43|197.28|194.48|197.41|194.61|197.23|194.43|0
1624420800000|2021-06-23 04:00:00|197.41|194.61|197.77|194.97|197.77|194.97|197.28|194.48|0
1624421100000|2021-06-23 04:05:00|197.84|195.04|197.53|194.73|197.9|195.1|197.47|194.67|0
1624421400000|2021-06-23 04:10:00|197.59|194.79|197.52|194.72|197.65|194.85|197.47|194.67|0
1624421700000|2021-06-23 04:15:00|197.4|194.6|197.4|194.6|197.52|194.72|197.28|194.48|0
1624422000000|2021-06-23 04:20:00|197.34|194.54|197.15|194.35|197.4|194.6|197.15|194.35|0
1624422300000|2021-06-23 04:25:00|197.27|194.47|197.27|194.47|197.4|194.6|197.15|194.35|0
1624422600000|2021-06-23 04:30:00|197.15|194.35|197.15|194.35|197.15|194.35|197.03|194.23|0
1624422900000|2021-06-23 04:35:00|197.03|194.23|197.02|194.22|197.15|194.35|196.9|194.1|0
1624423200000|2021-06-23 04:40:00|197.15|194.35|197.27|194.47|197.27|194.47|197.15|194.35|0
1624423800000|2021-06-23 04:50:00|197.39|194.59|197.39|194.59|197.39|194.59|197.14|194.34|0
1624424100000|2021-06-23 04:55:00|197.51|194.71|197.88|195.08|197.88|195.08|197.51|194.71|0
1624424400000|2021-06-23 05:00:00|197.75|194.95|197.88|195.08|197.88|195.08|197.51|194.71|0
1624424700000|2021-06-23 05:05:00|197.75|194.95|198|195.2|198|195.2|197.63|194.83|0
1624425000000|2021-06-23 05:10:00|198.12|195.32|198.12|195.32|198.12|195.32|198|195.2|0
1624425300000|2021-06-23 05:15:00|198|195.2|197.87|195.07|198|195.2|197.87|195.07|0
1624425600000|2021-06-23 05:20:00|197.75|194.95|197.38|194.58|197.87|195.07|197.13|194.33|0
1624425900000|2021-06-23 05:25:00|197.32|194.52|197.13|194.33|197.38|194.58|197.13|194.33|0
1624426200000|2021-06-23 05:30:00|197.25|194.45|196.66|193.86|197.5|194.7|196.66|193.86|0
1624426500000|2021-06-23 05:35:00|196.78|193.98|196.54|193.74|196.78|193.98|196.29|193.49|0
1624426800000|2021-06-23 05:40:00|196.41|193.61|196.29|193.49|196.54|193.74|196.17|193.37|0
1624427100000|2021-06-23 05:45:00|196.23|193.43|195.8|193|196.53|193.73|195.8|193|0
1624427400000|2021-06-23 05:50:00|195.92|193.12|196.04|193.24|196.16|193.36|195.8|193|0
1624427700000|2021-06-23 05:55:00|195.98|193.18|195|192.2|196.04|193.24|194.69|191.89|0
1624428000000|2021-06-23 06:00:00|195.18|192.38|195.91|193.11|196.04|193.24|194.81|192.01|0
1624428300000|2021-06-23 06:05:00|196.04|193.24|196.4|193.6|196.65|193.85|196.04|193.24|0
1624428600000|2021-06-23 06:10:00|196.28|193.48|196.65|193.85|196.65|193.85|195.91|193.11|0
1624428900000|2021-06-23 06:15:00|196.52|193.72|195.78|192.98|196.65|193.85|195.78|192.98|0
1624429200000|2021-06-23 06:20:00|195.66|192.86|195.41|192.61|195.91|193.11|195.29|192.49|0
1624429500000|2021-06-23 06:25:00|195.36|192.56|195.17|192.37|195.54|192.74|195.17|192.37|0
1624429800000|2021-06-23 06:30:00|195.23|192.43|195.66|192.86|195.66|192.86|195.17|192.37|0
1624430100000|2021-06-23 06:35:00|195.78|192.98|195.04|192.24|195.78|192.98|194.92|192.12|0
1624430400000|2021-06-23 06:40:00|195.11|192.31|194.55|191.75|195.16|192.36|194.06|191.26|0
1624430700000|2021-06-23 06:45:00|194.43|191.63|195.16|192.36|195.41|192.61|194.43|191.63|0
1624431000000|2021-06-23 06:50:00|195.28|192.48|195.16|192.36|195.28|192.48|194.67|191.87|0
1624431300000|2021-06-23 06:55:00|195.04|192.24|195.1|192.3|195.4|192.6|195.03|192.23|0
1624431600000|2021-06-23 07:00:00|195.03|192.23|195.4|192.6|196.01|193.21|194.67|191.87|0
1624431900000|2021-06-23 07:05:00|195.32|192.92|195.9|193.5|197.08|194.68|195.26|192.86|0
1624432200000|2021-06-23 07:10:00|196.03|193.63|197.5|195.1|197.5|195.1|196.03|193.63|0
1624432500000|2021-06-23 07:15:00|197.87|195.47|196.76|194.36|197.93|195.53|196.27|193.87|0
1624432800000|2021-06-23 07:20:00|196.88|194.48|196.88|194.48|197.01|194.61|196.51|194.11|0
1624433100000|2021-06-23 07:25:00|196.82|194.42|197.99|195.59|198.48|196.08|196.82|194.42|0
1624433400000|2021-06-23 07:30:00|197.31|194.91|198.23|195.83|198.6|196.2|197.13|194.73|0
1624433700000|2021-06-23 07:35:00|198.36|195.96|198.85|196.45|199.1|196.7|198.17|195.77|0
1624434000000|2021-06-23 07:40:00|198.97|196.57|198.6|196.2|199.1|196.7|198.35|195.95|0
1624434300000|2021-06-23 07:45:00|198.72|196.32|198.35|195.95|198.85|196.45|197.98|195.58|0
1624434600000|2021-06-23 07:50:00|198.42|196.02|198.97|196.57|198.97|196.57|198.35|195.95|0
1624434900000|2021-06-23 07:55:00|198.84|196.44|198.59|196.19|199.46|197.06|198.59|196.19|0
1624435200000|2021-06-23 08:00:00|198.84|196.44|198.84|196.44|198.97|196.57|198.1|195.7|0
1624435500000|2021-06-23 08:05:00|198.91|196.51|198.59|196.19|198.96|196.56|198.22|195.82|0
1624435800000|2021-06-23 08:10:00|198.53|196.13|198.59|196.19|199.33|196.93|198.47|196.07|0
1624436100000|2021-06-23 08:15:00|198.65|196.25|197.97|195.57|198.96|196.56|197.72|195.32|0
1624436400000|2021-06-23 08:20:00|197.91|195.51|197.72|195.32|197.97|195.57|197.6|195.2|0
1624436700000|2021-06-23 08:25:00|197.84|195.44|198.34|195.94|198.34|195.94|197.72|195.32|0
1624437000000|2021-06-23 08:30:00|198.21|195.81|198.83|196.43|198.95|196.55|198.09|195.69|0
1624437300000|2021-06-23 08:35:00|198.71|196.31|198.03|195.63|198.83|196.43|197.96|195.56|0
1624437600000|2021-06-23 08:40:00|197.96|195.56|198.21|195.81|198.58|196.18|197.59|195.19|0
1624437900000|2021-06-23 08:45:00|198.33|195.93|198.39|195.99|198.58|196.18|198.08|195.68|0
1624438200000|2021-06-23 08:50:00|198.45|196.05|198.57|196.17|198.7|196.3|198.27|195.87|0
1624438500000|2021-06-23 08:55:00|198.82|196.42|198.7|196.3|199.44|197.04|198.7|196.3|0
1624438800000|2021-06-23 09:00:00|198.82|196.42|199.56|197.16|199.94|197.54|198.57|196.17|0
1624439100000|2021-06-23 09:05:00|199.81|197.41|199.56|197.16|200.43|198.03|199.56|197.16|0
1624439400000|2021-06-23 09:10:00|199.68|197.28|199.19|196.79|200.5|198.1|199.19|196.79|0
1624439700000|2021-06-23 09:15:00|199.31|196.91|199.56|197.16|199.81|197.41|199|196.6|0
1624440000000|2021-06-23 09:20:00|199.68|197.28|199.8|197.4|200.3|197.9|199.68|197.28|0
1624440300000|2021-06-23 09:25:00|199.93|197.53|199.55|197.15|200.67|198.27|199.55|197.15|0
1624440600000|2021-06-23 09:30:00|199.43|197.03|199.3|196.9|199.8|197.4|199.3|196.9|0
1624440900000|2021-06-23 09:35:00|199.37|196.97|199.3|196.9|199.43|197.03|198.93|196.53|0
1624441200000|2021-06-23 09:40:00|199.43|197.03|198.93|196.53|199.43|197.03|198.8|196.4|0
1624441500000|2021-06-23 09:45:00|198.8|196.4|198.68|196.28|198.93|196.53|198.56|196.16|0
1624441800000|2021-06-23 09:50:00|198.55|196.15|199.05|196.65|199.17|196.77|198.43|196.03|0
1624442100000|2021-06-23 09:55:00|198.92|196.52|199.54|197.14|199.54|197.14|198.8|196.4|0
1624442400000|2021-06-23 10:00:00|199.42|197.02|200.04|197.64|200.16|197.76|199.42|197.02|0
1624442700000|2021-06-23 10:05:00|200.16|197.76|199.91|197.51|200.47|198.07|199.54|197.14|0
1624443000000|2021-06-23 10:10:00|199.98|197.58|199.41|197.01|200.04|197.64|199.16|196.76|0
1624443300000|2021-06-23 10:15:00|199.54|197.14|198.92|196.52|199.66|197.26|198.67|196.27|0
1624443600000|2021-06-23 10:20:00|198.91|196.51|198.11|195.71|199.04|196.64|198.05|195.65|0
1624443900000|2021-06-23 10:25:00|198.17|195.77|196.99|194.59|198.42|196.02|196.87|194.47|0
1624444200000|2021-06-23 10:30:00|197.06|194.66|197.61|195.21|197.61|195.21|196.87|194.47|0
1624444500000|2021-06-23 10:35:00|197.73|195.33|197.61|195.21|197.98|195.58|197.49|195.09|0
1624444800000|2021-06-23 10:40:00|197.55|195.15|197.85|195.45|197.86|195.46|197.48|195.08|0
1624445100000|2021-06-23 10:45:00|197.73|195.33|197.73|195.33|197.98|195.58|197.48|195.08|0
1624445400000|2021-06-23 10:50:00|197.85|195.45|198.22|195.82|198.35|195.95|197.48|195.08|0
1624445700000|2021-06-23 10:55:00|198.47|196.07|198.47|196.07|199.09|196.69|198.22|195.82|0
1624446000000|2021-06-23 11:00:00|198.59|196.19|199.48|197.08|199.48|197.08|197.32|194.92|0
1624446300000|2021-06-23 11:05:00|199.55|197.15|198.74|196.34|199.55|197.15|198.55|196.15|0
1624446600000|2021-06-23 11:10:00|198.68|196.28|199.61|197.21|199.98|197.58|198.68|196.28|0
1624446900000|2021-06-23 11:15:00|199.73|197.33|199.35|196.95|199.73|197.33|198.73|196.33|0
1624447200000|2021-06-23 11:20:00|199.48|197.08|200.85|198.45|201.35|198.95|199.35|196.95|0
1624447500000|2021-06-23 11:25:00|200.73|198.33|200.73|198.33|201.73|199.33|200.6|198.2|0
1624447800000|2021-06-23 11:30:00|200.6|198.2|199.6|197.2|200.85|198.45|199.6|197.2|0
1624448100000|2021-06-23 11:35:00|199.47|197.07|200.1|197.7|200.85|198.45|199.47|197.07|0
1624448400000|2021-06-23 11:40:00|200.04|197.64|199.1|196.7|200.22|197.82|199.1|196.7|0
1624448700000|2021-06-23 11:45:00|199.22|196.82|199.34|196.94|199.84|197.44|199.1|196.7|0
1624449000000|2021-06-23 11:50:00|199.28|196.88|198.72|196.32|199.34|196.94|198.59|196.19|0
1624449300000|2021-06-23 11:55:00|198.84|196.44|198.84|196.44|198.84|196.44|198.35|195.95|0
1624449600000|2021-06-23 12:00:00|198.97|196.57|199.09|196.69|199.22|196.82|198.59|196.19|0
1624449900000|2021-06-23 12:05:00|198.96|196.56|198.22|195.82|199.03|196.63|198.22|195.82|0
1624450200000|2021-06-23 12:10:00|198.09|195.69|196.6|194.2|198.22|195.82|196.48|194.08|0
1624450500000|2021-06-23 12:15:00|196.73|194.33|197.22|194.82|197.47|195.07|196.73|194.33|0
1624450800000|2021-06-23 12:20:00|197.34|194.94|196.97|194.57|197.59|195.19|196.48|194.08|0
1624451100000|2021-06-23 12:25:00|197.1|194.7|196.97|194.57|197.1|194.7|196.66|194.26|0
1624451400000|2021-06-23 12:30:00|196.85|194.45|197.22|194.82|197.34|194.94|196.1|193.7|0
1624451700000|2021-06-23 12:35:00|197.09|194.69|196.97|194.57|197.21|194.81|196.72|194.32|0
1624452000000|2021-06-23 12:40:00|196.84|194.44|196.84|194.44|196.97|194.57|196.59|194.19|0
1624452300000|2021-06-23 12:45:00|196.72|194.32|196.78|194.38|196.96|194.56|196.47|194.07|0
1624452600000|2021-06-23 12:50:00|196.72|194.32|196.47|194.07|196.96|194.56|196.34|193.94|0
1624452900000|2021-06-23 12:55:00|196.34|193.94|196.34|193.94|196.71|194.31|196.34|193.94|0
1624453200000|2021-06-23 13:00:00|196.46|194.06|196.59|194.19|196.71|194.31|196.34|193.94|0
1624453500000|2021-06-23 13:05:00|196.46|194.06|196.83|194.43|196.83|194.43|196.34|193.94|0
1624453800000|2021-06-23 13:10:00|196.71|194.31|196.46|194.06|196.95|194.55|196.46|194.06|0
1624454100000|2021-06-23 13:15:00|196.4|194|197.08|194.68|197.08|194.68|196.34|193.94|0
1624454400000|2021-06-23 13:20:00|197.2|194.8|197.57|195.17|197.57|195.17|196.83|194.43|0
1624454700000|2021-06-23 13:25:00|197.69|195.29|198.44|196.04|198.44|196.04|197.44|195.04|0
1624455000000|2021-06-23 13:30:00|198.56|196.16|196.58|194.18|198.93|196.53|195.34|192.94|0
1624455300000|2021-06-23 13:35:00|196.7|194.3|198.06|195.66|198.06|195.66|196.58|194.18|0
1624455600000|2021-06-23 13:40:00|197.94|195.54|196.57|194.17|198.31|195.91|196.45|194.05|0
1624455900000|2021-06-23 13:45:00|196.32|193.92|196.82|194.42|197.44|195.04|195.83|193.43|0
1624456200000|2021-06-23 13:50:00|196.94|194.54|198.43|196.03|198.68|196.28|196.94|194.54|0
1624456500000|2021-06-23 13:55:00|198.18|195.78|196.2|193.8|198.18|195.78|195.58|193.18|0
1624456800000|2021-06-23 14:00:00|196.07|193.67|196.69|194.29|197.8|195.4|195.46|193.06|0
1624457100000|2021-06-23 14:05:00|196.81|194.41|195.7|193.3|196.88|194.48|195.33|192.93|0
1624457400000|2021-06-23 14:10:00|195.82|193.42|195.21|192.81|196.44|194.04|195.21|192.81|0
1624457700000|2021-06-23 14:15:00|195.08|192.68|194.47|192.07|195.33|192.93|194.22|191.82|0
1624458000000|2021-06-23 14:20:00|194.59|192.19|195.32|192.92|195.57|193.17|194.22|191.82|0
1624458300000|2021-06-23 14:25:00|195.2|192.8|196.19|193.79|196.31|193.91|194.96|192.56|0
1624458600000|2021-06-23 14:30:00|196.06|193.66|194.56|192.16|196.8|194.4|194.56|192.16|0
1624458900000|2021-06-23 14:35:00|194.43|192.03|195.3|192.9|195.55|193.15|194.43|192.03|0
1624459200000|2021-06-23 14:40:00|195.42|193.02|195.05|192.65|195.42|193.02|194.8|192.4|0
1624459500000|2021-06-23 14:45:00|194.93|192.53|195.42|193.02|195.67|193.27|194.55|192.15|0
1624459800000|2021-06-23 14:50:00|195.3|192.9|194.67|192.27|195.79|193.39|194.67|192.27|0
1624460100000|2021-06-23 14:55:00|194.62|192.22|194.3|191.9|194.92|192.52|194.24|191.84|0
1624460400000|2021-06-23 15:00:00|194.18|191.78|196.78|194.38|196.78|194.38|193.56|191.16|0
1624460700000|2021-06-23 15:05:00|196.91|194.51|197.16|194.76|197.16|194.76|196.53|194.13|0
1624461000000|2021-06-23 15:10:00|197.03|194.63|196.41|194.01|197.16|194.76|196.16|193.76|0
1624461300000|2021-06-23 15:15:00|196.28|193.88|196.4|194|196.65|194.25|196.28|193.88|0
1624461600000|2021-06-23 15:20:00|196.53|194.13|195.9|193.5|196.65|194.25|195.53|193.13|0
1624461900000|2021-06-23 15:25:00|195.78|193.38|196.03|193.63|196.4|194|195.41|193.01|0
1624462200000|2021-06-23 15:30:00|195.9|193.5|197.15|194.75|197.15|194.75|195.9|193.5|0
1624462500000|2021-06-23 15:35:00|197.02|194.62|196.52|194.12|197.4|195|196.15|193.75|0
1624462800000|2021-06-23 15:40:00|196.65|194.25|195.9|193.5|196.65|194.25|195.65|193.25|0
1624463100000|2021-06-23 15:45:00|196.02|193.62|195.9|193.5|196.27|193.87|195.77|193.37|0
1624463400000|2021-06-23 15:50:00|196.02|193.62|195.4|193|196.02|193.62|195.27|192.87|0
1624463700000|2021-06-23 15:55:00|195.52|193.12|195.52|193.12|195.77|193.37|195.27|192.87|0
1624464000000|2021-06-23 16:00:00|195.64|193.24|195.39|192.99|196.02|193.62|195.27|192.87|0
1624464300000|2021-06-23 16:05:00|195.52|193.12|195.02|192.62|195.52|193.12|194.77|192.37|0
1624464600000|2021-06-23 16:10:00|194.9|192.5|195.14|192.74|195.27|192.87|194.77|192.37|0
1624464900000|2021-06-23 16:15:00|195.27|192.87|195.39|192.99|195.51|193.11|195.14|192.74|0
1624465200000|2021-06-23 16:20:00|195.26|192.86|195.14|192.74|195.51|193.11|194.89|192.49|0
1624465500000|2021-06-23 16:25:00|195.26|192.86|194.55|192.15|195.26|192.86|194.42|192.02|0
1624465800000|2021-06-23 16:30:00|194.67|192.27|194.92|192.52|195.29|192.89|194.67|192.27|0
1624466100000|2021-06-23 16:35:00|195.04|192.64|197.54|195.14|197.79|195.39|194.92|192.52|0
1624466400000|2021-06-23 16:40:00|197.79|195.39|195.54|193.14|197.91|195.51|195.54|193.14|0
1624466700000|2021-06-23 16:45:00|195.6|193.2|195.91|193.51|196.53|194.13|195.54|193.14|0
1624467000000|2021-06-23 16:50:00|195.78|193.38|195.78|193.38|195.91|193.51|195.41|193.01|0
1624467300000|2021-06-23 16:55:00|195.91|193.51|195.66|193.26|196.41|194.01|195.66|193.26|0
1624467600000|2021-06-23 17:00:00|195.78|193.38|195.65|193.25|196.15|193.75|195.41|193.01|0
1624467900000|2021-06-23 17:05:00|195.53|193.13|194.91|192.51|195.65|193.25|194.66|192.26|0
1624468200000|2021-06-23 17:10:00|194.85|192.45|194.04|191.64|194.91|192.51|194.04|191.64|0
1624468500000|2021-06-23 17:15:00|193.79|191.39|194.04|191.64|194.16|191.76|193.67|191.27|0
1624468800000|2021-06-23 17:20:00|194.16|191.76|193.91|191.51|194.16|191.76|193.54|191.14|0
1624469100000|2021-06-23 17:25:00|193.79|191.39|193.66|191.26|194.03|191.63|193.54|191.14|0
1624469400000|2021-06-23 17:30:00|193.78|191.38|193.54|191.14|193.91|191.51|193.54|191.14|0
1624469700000|2021-06-23 17:35:00|193.6|191.2|194.15|191.75|194.15|191.75|193.53|191.13|0
1624470000000|2021-06-23 17:40:00|194.03|191.63|194.15|191.75|194.52|192.12|193.9|191.5|0
1624470300000|2021-06-23 17:45:00|194.03|191.63|194.15|191.75|194.52|192.12|193.84|191.44|0
1624470600000|2021-06-23 17:50:00|194.02|191.62|193.78|191.38|194.27|191.87|193.53|191.13|0
1624470900000|2021-06-23 17:55:00|193.65|191.25|193.65|191.25|194.15|191.75|193.53|191.13|0
1624471200000|2021-06-23 18:00:00|193.53|191.13|194.76|192.36|194.76|192.36|193.53|191.13|0
1624471500000|2021-06-23 18:05:00|194.64|192.24|194.27|191.87|194.76|192.36|194.14|191.74|0
1624471800000|2021-06-23 18:10:00|194.14|191.74|194.14|191.74|194.39|191.99|194.02|191.62|0
1624472100000|2021-06-23 18:15:00|194.26|191.86|194.63|192.23|195.13|192.73|194.26|191.86|0
1624472400000|2021-06-23 18:20:00|194.51|192.11|195.13|192.73|195.38|192.98|194.51|192.11|0
1624472700000|2021-06-23 18:25:00|195|192.6|195.25|192.85|195.25|192.85|194.38|191.98|0
1624473000000|2021-06-23 18:30:00|195.38|192.98|194.75|192.35|195.5|193.1|194.75|192.35|0
1624473300000|2021-06-23 18:35:00|194.69|192.29|194.38|191.98|195.12|192.72|194.25|191.85|0
1624473600000|2021-06-23 18:40:00|194.5|192.1|195|192.6|195.37|192.97|194.5|192.1|0
1624473900000|2021-06-23 18:45:00|194.87|192.47|195.12|192.72|195.12|192.72|194.69|192.29|0
1624474200000|2021-06-23 18:50:00|195|192.6|194.99|192.59|195.24|192.84|194.87|192.47|0
1624474500000|2021-06-23 18:55:00|194.87|192.47|194.62|192.22|194.99|192.59|194.25|191.85|0
1624474800000|2021-06-23 19:00:00|194.5|192.1|194.62|192.22|194.74|192.34|194.37|191.97|0
1624475100000|2021-06-23 19:05:00|194.74|192.34|194.99|192.59|195.36|192.96|194.37|191.97|0
1624475400000|2021-06-23 19:10:00|194.86|192.46|194.37|191.97|194.99|192.59|194.12|191.72|0
1624475700000|2021-06-23 19:15:00|194.31|191.91|193.78|191.38|194.74|192.34|193.78|191.38|0
1624476000000|2021-06-23 19:20:00|193.84|191.44|193.4|191|194.02|191.62|193.28|190.88|0
1624476300000|2021-06-23 19:25:00|193.28|190.88|192.29|189.89|193.53|191.13|191.8|189.4|0
1624476600000|2021-06-23 19:30:00|192.41|190.01|193.15|190.75|193.15|190.75|192.16|189.76|0
1624476900000|2021-06-23 19:35:00|193.03|190.63|193.77|191.37|193.89|191.49|193.03|190.63|0
1624477200000|2021-06-23 19:40:00|193.89|191.49|194.26|191.86|194.39|191.99|193.65|191.25|0
1624477500000|2021-06-23 19:45:00|194.39|191.99|196.13|193.73|196.51|194.11|194.39|191.99|0
1624477800000|2021-06-23 19:50:00|196.26|193.86|198.18|195.78|198.56|196.16|196.26|193.86|0
1624478100000|2021-06-23 19:55:00|198.05|195.65|198.93|196.53|199.06|196.66|198.05|195.65|0
1624478400000|2021-06-23 20:00:00|199.18|196.78|197.8|195.4|199.18|196.78|197.43|195.03|0
1624478700000|2021-06-23 20:05:00|197.68|195.28|197.67|195.27|198.3|195.9|197.67|195.27|0
1624479000000|2021-06-23 20:10:00|197.8|195.4|197.86|195.46|197.86|195.46|197.67|195.27|0
1624479300000|2021-06-23 20:15:00|198.06|195.26|198.02|195.22|198.08|195.28|197.93|195.13|0
1624479600000|2021-06-23 20:20:00|198|195.2|198.02|195.22|198.13|195.33|197.98|195.18|0
1624479900000|2021-06-23 20:25:00|198.07|195.27|198.16|195.36|198.29|195.49|198.04|195.24|0
1624480200000|2021-06-23 20:30:00|198.18|195.38|198.05|195.25|198.68|195.88|197.93|195.13|0
1624480500000|2021-06-23 20:35:00|198.18|195.38|198.05|195.25|198.18|195.38|197.93|195.13|0
1624480800000|2021-06-23 20:40:00|197.93|195.13|198.05|195.25|198.05|195.25|197.93|195.13|0
1624481100000|2021-06-23 20:45:00|197.93|195.13|198.17|195.37|198.3|195.5|197.8|195|0
1624481400000|2021-06-23 20:50:00|198.3|195.5|198.42|195.62|198.42|195.62|198.17|195.37|0
1624481700000|2021-06-23 20:55:00|198.3|195.5|198.08|195.28|198.3|195.5|197.92|195.12|0
1624482000000|2021-06-23 21:00:00|197.94|195.14|197.97|195.17|198.05|195.25|197.94|195.14|0
1624482300000|2021-06-23 21:05:00|197.99|195.19|198.13|195.33|198.13|195.33|197.99|195.19|0
1624482600000|2021-06-23 21:10:00|198.15|195.35|198.1|195.3|198.15|195.35|198.08|195.28|0
1624482900000|2021-06-23 21:15:00|198.17|195.37|198.18|195.38|198.21|195.41|198.04|195.24|0
1624483200000|2021-06-23 21:20:00|198.06|195.26|198|195.2|198.18|195.38|197.98|195.18|0
1624483500000|2021-06-23 21:25:00|198.06|195.26|198.03|195.23|198.07|195.27|197.98|195.18|0
1624483800000|2021-06-23 21:30:00|197.78|194.98|197.92|195.12|197.94|195.14|197.78|194.98|0
1624484100000|2021-06-23 21:35:00|197.96|195.16|197.98|195.18|197.98|195.18|197.92|195.12|0
1624484400000|2021-06-23 21:40:00|197.94|195.14|197.9|195.1|197.94|195.14|197.9|195.1|0
1624484700000|2021-06-23 21:45:00|197.86|195.06|197.92|195.12|197.92|195.12|197.84|195.04|0
1624485000000|2021-06-23 21:50:00|197.94|195.14|197.97|195.17|197.99|195.19|197.94|195.14|0
1624485300000|2021-06-23 21:55:00|197.95|195.15|197.8|195|197.95|195.15|197.64|194.84|0
1624485600000|2021-06-23 22:00:00|197.9|195.1|197.46|194.66|198.71|195.91|197.33|194.53|0
1624485900000|2021-06-23 22:05:00|197.33|194.53|197.33|194.53|197.46|194.66|197.08|194.28|0
1624486200000|2021-06-23 22:10:00|197.27|194.47|197.2|194.4|197.45|194.65|197.08|194.28|0
1624486500000|2021-06-23 22:15:00|197.33|194.53|197.33|194.53|197.58|194.78|197.33|194.53|0
1624486800000|2021-06-23 22:20:00|197.27|194.47|197.07|194.27|197.33|194.53|197.07|194.27|0
1624487100000|2021-06-23 22:25:00|197.2|194.4|197.45|194.65|197.57|194.77|197.2|194.4|0
1624487400000|2021-06-23 22:30:00|197.32|194.52|197.07|194.27|197.32|194.52|196.95|194.15|0
1624487700000|2021-06-23 22:35:00|196.95|194.15|197.19|194.39|197.2|194.4|196.95|194.15|0
1624488000000|2021-06-23 22:40:00|197.13|194.33|196.94|194.14|197.19|194.39|196.94|194.14|0
1624488300000|2021-06-23 22:45:00|196.82|194.02|196.82|194.02|197.19|194.39|196.82|194.02|0
1624488600000|2021-06-23 22:50:00|196.69|193.89|196.94|194.14|196.94|194.14|196.69|193.89|0
1624488900000|2021-06-23 22:55:00|196.69|193.89|196.94|194.14|196.94|194.14|196.69|193.89|0
1624489200000|2021-06-23 23:00:00|196.81|194.01|196.69|193.89|196.94|194.14|196.69|193.89|0
1624489500000|2021-06-23 23:05:00|196.68|193.88|197.06|194.26|197.06|194.26|196.68|193.88|0
1624489800000|2021-06-23 23:10:00|196.93|194.13|197.43|194.63|197.43|194.63|196.81|194.01|0
1624490100000|2021-06-23 23:15:00|197.37|194.57|196.81|194.01|197.43|194.63|196.81|194.01|0
1624490400000|2021-06-23 23:20:00|196.93|194.13|196.43|193.63|197.18|194.38|196.43|193.63|0
1624490700000|2021-06-23 23:25:00|196.68|193.88|196.3|193.5|196.68|193.88|196.18|193.38|0
1624491000000|2021-06-23 23:30:00|196.18|193.38|196.3|193.5|196.3|193.5|196.05|193.25|0
1624491300000|2021-06-23 23:35:00|196.43|193.63|196.42|193.62|196.43|193.63|196.42|193.62|0
1624491600000|2021-06-23 23:40:00|196.36|193.56|196.17|193.37|196.36|193.56|196.17|193.37|0
1624491900000|2021-06-23 23:45:00|196.3|193.5|196.3|193.5|196.3|193.5|196.17|193.37|0
1624492200000|2021-06-23 23:50:00|196.42|193.62|196.42|193.62|196.42|193.62|196.29|193.49|0
1624492500000|2021-06-23 23:55:00|196.54|193.74|196.17|193.37|196.54|193.74|196.17|193.37|0
1624492800000|2021-06-24 00:00:00|196.23|193.43|195.92|193.12|196.29|193.49|195.92|193.12|0
1624493100000|2021-06-24 00:05:00|195.98|193.18|195.79|192.99|196.04|193.24|195.79|192.99|0
1624493400000|2021-06-24 00:10:00|195.54|192.74|195.54|192.74|195.92|193.12|195.54|192.74|0
1624493700000|2021-06-24 00:15:00|195.67|192.87|195.04|192.24|195.67|192.87|195.04|192.24|0
1624494000000|2021-06-24 00:20:00|194.92|192.12|194.92|192.12|195.04|192.24|194.92|192.12|0
1624494300000|2021-06-24 00:25:00|195.04|192.24|195.16|192.36|195.29|192.49|195.04|192.24|0
1624494600000|2021-06-24 00:30:00|195.29|192.49|195.66|192.86|195.66|192.86|195.16|192.36|0
1624494900000|2021-06-24 00:35:00|195.53|192.73|195.04|192.24|195.53|192.73|195.04|192.24|0
1624495200000|2021-06-24 00:40:00|195.16|192.36|195.16|192.36|195.28|192.48|195.03|192.23|0
1624495500000|2021-06-24 00:45:00|195.22|192.42|195.28|192.48|195.41|192.61|195.16|192.36|0
1624495800000|2021-06-24 00:50:00|195.16|192.36|194.78|191.98|195.22|192.42|194.78|191.98|0
1624496100000|2021-06-24 00:55:00|194.91|192.11|195.15|192.35|195.28|192.48|194.78|191.98|0
1624496400000|2021-06-24 01:00:00|195.28|192.48|194.66|191.86|195.28|192.48|194.53|191.73|0
1624496700000|2021-06-24 01:05:00|194.53|191.73|195.15|192.35|195.27|192.47|194.53|191.73|0
1624497000000|2021-06-24 01:10:00|195.03|192.23|195.21|192.41|195.4|192.6|195.02|192.22|0
1624497300000|2021-06-24 01:15:00|195.15|192.35|195.02|192.22|195.15|192.35|194.9|192.1|0
1624497600000|2021-06-24 01:20:00|194.96|192.16|194.9|192.1|195.02|192.22|194.77|191.97|0
1624497900000|2021-06-24 01:25:00|194.84|192.04|194.46|191.66|194.84|192.04|194.4|191.6|0
1624498200000|2021-06-24 01:30:00|194.28|191.48|194.27|191.47|194.4|191.6|194.03|191.23|0
1624498500000|2021-06-24 01:35:00|194.15|191.35|194.27|191.47|194.27|191.47|193.9|191.1|0
1624498800000|2021-06-24 01:40:00|194.15|191.35|193.78|190.98|194.27|191.47|193.78|190.98|0
1624499100000|2021-06-24 01:45:00|193.65|190.85|193.9|191.1|193.9|191.1|193.53|190.73|0
1624499400000|2021-06-24 01:50:00|194.02|191.22|193.9|191.1|194.27|191.47|193.65|190.85|0
1624499700000|2021-06-24 01:55:00|193.77|190.97|194.02|191.22|194.02|191.22|193.65|190.85|0
1624500000000|2021-06-24 02:00:00|193.89|191.09|193.89|191.09|193.96|191.16|193.59|190.79|0
1624500300000|2021-06-24 02:05:00|193.77|190.97|193.64|190.84|194.14|191.34|193.64|190.84|0
1624500600000|2021-06-24 02:10:00|193.77|190.97|193.52|190.72|193.77|190.97|193.52|190.72|0
1624500900000|2021-06-24 02:15:00|193.64|190.84|193.52|190.72|193.64|190.84|193.52|190.72|0
1624501200000|2021-06-24 02:20:00|193.64|190.84|193.51|190.71|193.64|190.84|193.51|190.71|0
1624501500000|2021-06-24 02:25:00|193.58|190.78|193.64|190.84|193.76|190.96|193.51|190.71|0
1624501800000|2021-06-24 02:30:00|193.58|190.78|193.63|190.83|193.76|190.96|193.51|190.71|0
1624502100000|2021-06-24 02:35:00|193.51|190.71|193.51|190.71|193.63|190.83|193.51|190.71|0
1624502400000|2021-06-24 02:40:00|193.57|190.77|193.51|190.71|193.63|190.83|193.38|190.58|0
1624502700000|2021-06-24 02:45:00|193.45|190.65|193.63|190.83|193.63|190.83|193.38|190.58|0
1624503000000|2021-06-24 02:50:00|193.69|190.89|194|191.2|194|191.2|193.63|190.83|0
1624503300000|2021-06-24 02:55:00|194.06|191.26|193.75|190.95|194.12|191.32|193.75|190.95|0
1624503600000|2021-06-24 03:00:00|193.87|191.07|193.87|191.07|193.87|191.07|193.69|190.89|0
1624503900000|2021-06-24 03:05:00|193.99|191.19|194.12|191.32|194.12|191.32|193.87|191.07|0
1624504200000|2021-06-24 03:10:00|193.99|191.19|194.11|191.31|194.24|191.44|193.99|191.19|0
1624504500000|2021-06-24 03:15:00|193.99|191.19|194.24|191.44|194.24|191.44|193.99|191.19|0
1624504800000|2021-06-24 03:20:00|194.3|191.5|194.23|191.43|194.36|191.56|194.23|191.43|0
1624505100000|2021-06-24 03:25:00|194.11|191.31|194.17|191.37|194.23|191.43|194.11|191.31|0
1624505400000|2021-06-24 03:30:00|194.23|191.43|193.98|191.18|194.23|191.43|193.86|191.06|0
1624505700000|2021-06-24 03:35:00|193.86|191.06|193.98|191.18|193.98|191.18|193.86|191.06|0
1624506000000|2021-06-24 03:40:00|193.86|191.06|193.73|190.93|193.98|191.18|193.73|190.93|0
1624506300000|2021-06-24 03:45:00|193.61|190.81|193.73|190.93|193.85|191.05|193.61|190.81|0
1624506600000|2021-06-24 03:50:00|193.67|190.87|193.36|190.56|193.67|190.87|193.36|190.56|0
1624506900000|2021-06-24 03:55:00|193.48|190.68|193.48|190.68|193.48|190.68|193.36|190.56|0
1624507200000|2021-06-24 04:00:00|193.6|190.8|193.6|190.8|193.73|190.93|193.54|190.74|0
1624507500000|2021-06-24 04:05:00|193.72|190.92|193.72|190.92|193.72|190.92|193.6|190.8|0
1624507800000|2021-06-24 04:10:00|193.66|190.86|193.48|190.68|193.72|190.92|193.48|190.68|0
1624508100000|2021-06-24 04:15:00|193.47|190.67|193.47|190.67|193.47|190.67|193.35|190.55|0
1624508400000|2021-06-24 04:20:00|193.6|190.8|193.59|190.79|193.6|190.8|193.47|190.67|0
1624508700000|2021-06-24 04:25:00|193.47|190.67|193.72|190.92|193.72|190.92|193.47|190.67|0
1624509000000|2021-06-24 04:30:00|193.78|190.98|193.9|191.1|193.9|191.1|193.71|190.91|0
1624509300000|2021-06-24 04:35:00|193.84|191.04|193.84|191.04|193.96|191.16|193.84|191.04|0
1624509600000|2021-06-24 04:40:00|193.96|191.16|194.08|191.28|194.08|191.28|193.84|191.04|0
1624509900000|2021-06-24 04:45:00|193.96|191.16|193.83|191.03|193.96|191.16|193.83|191.03|0
1624510500000|2021-06-24 04:55:00|193.71|190.91|193.95|191.15|193.95|191.15|193.71|190.91|0
1624510800000|2021-06-24 05:00:00|194.02|191.22|194.07|191.27|194.32|191.52|193.95|191.15|0
1624511100000|2021-06-24 05:05:00|193.95|191.15|193.83|191.03|194.07|191.27|193.83|191.03|0
1624511400000|2021-06-24 05:10:00|193.7|190.9|193.82|191.02|193.95|191.15|193.7|190.9|0
1624511700000|2021-06-24 05:15:00|193.95|191.15|194.56|191.76|194.75|191.95|193.89|191.09|0
1624512000000|2021-06-24 05:20:00|194.69|191.89|194.56|191.76|194.69|191.89|194.44|191.64|0
1624512300000|2021-06-24 05:25:00|194.69|191.89|194.81|192.01|195.06|192.26|194.56|191.76|0
1624512600000|2021-06-24 05:30:00|194.93|192.13|194.56|191.76|195.06|192.26|194.56|191.76|0
1624512900000|2021-06-24 05:35:00|194.43|191.63|194.62|191.82|194.68|191.88|194.31|191.51|0
1624513200000|2021-06-24 05:40:00|194.68|191.88|194.74|191.94|194.93|192.13|194.68|191.88|0
1624513500000|2021-06-24 05:45:00|194.68|191.88|194.68|191.88|194.93|192.13|194.68|191.88|0
1624513800000|2021-06-24 05:50:00|194.8|192|194.55|191.75|194.8|192|194.55|191.75|0
1624514100000|2021-06-24 05:55:00|194.43|191.63|194.67|191.87|194.8|192|194.43|191.63|0
1624514400000|2021-06-24 06:00:00|194.8|192|194.42|191.62|194.92|192.12|194.42|191.62|0
1624514700000|2021-06-24 06:05:00|194.49|191.69|193.93|191.13|194.55|191.75|193.8|191|0
1624515000000|2021-06-24 06:10:00|194.05|191.25|194.3|191.5|194.42|191.62|193.8|191|0
1624515300000|2021-06-24 06:15:00|194.42|191.62|194.17|191.37|194.67|191.87|194.17|191.37|0
1624515600000|2021-06-24 06:20:00|194.05|191.25|193.86|191.06|194.05|191.25|193.8|191|0
1624515900000|2021-06-24 06:25:00|193.8|191|193.8|191|194.17|191.37|193.8|191|0
1624516200000|2021-06-24 06:30:00|193.86|191.06|193.79|190.99|193.92|191.12|193.67|190.87|0
1624516500000|2021-06-24 06:35:00|193.74|190.94|194.04|191.24|194.16|191.36|193.42|190.62|0
1624516800000|2021-06-24 06:40:00|194.16|191.36|194.04|191.24|194.41|191.61|193.92|191.12|0
1624517100000|2021-06-24 06:45:00|194.1|191.3|193.91|191.11|194.16|191.36|193.91|191.11|0
1624517400000|2021-06-24 06:50:00|194.04|191.24|193.91|191.11|194.16|191.36|193.79|190.99|0
1624517700000|2021-06-24 06:55:00|193.79|190.99|194.1|191.3|194.16|191.36|193.79|190.99|0
1624518000000|2021-06-24 07:00:00|194.03|191.23|192.55|189.75|194.68|191.88|192.55|189.75|0
1624518300000|2021-06-24 07:05:00|192.47|190.07|191.61|189.21|192.47|190.07|191|188.6|0
1624518600000|2021-06-24 07:10:00|191.73|189.33|191.36|188.96|191.73|189.33|191.24|188.84|0
1624518900000|2021-06-24 07:15:00|191.43|189.03|191.79|189.39|191.92|189.52|190.99|188.59|0
1624519200000|2021-06-24 07:20:00|191.85|189.45|191.79|189.39|192.04|189.64|191.48|189.08|0
1624519500000|2021-06-24 07:25:00|191.85|189.45|192.22|189.82|192.22|189.82|191.73|189.33|0
1624519800000|2021-06-24 07:30:00|192.34|189.94|192.59|190.19|193.08|190.68|192.34|189.94|0
1624520100000|2021-06-24 07:35:00|192.71|190.31|191.35|188.95|192.83|190.43|191.35|188.95|0
1624520400000|2021-06-24 07:40:00|191.48|189.08|191.47|189.07|191.72|189.32|191.23|188.83|0
1624520700000|2021-06-24 07:45:00|191.35|188.95|191.23|188.83|191.6|189.2|190.98|188.58|0
1624521000000|2021-06-24 07:50:00|191.1|188.7|191.35|188.95|191.59|189.19|191.1|188.7|0
1624521300000|2021-06-24 07:55:00|191.29|188.89|191.35|188.95|191.47|189.07|190.98|188.58|0
1624521600000|2021-06-24 08:00:00|191.47|189.07|189.51|187.11|191.59|189.19|189.14|186.74|0
1624521900000|2021-06-24 08:05:00|189.26|186.86|189.14|186.74|189.87|187.47|188.65|186.25|0
1624522200000|2021-06-24 08:10:00|189.08|186.68|189.38|186.98|189.62|187.22|189.02|186.62|0
1624522500000|2021-06-24 08:15:00|189.26|186.86|188.77|186.37|189.5|187.1|188.77|186.37|0
1624522800000|2021-06-24 08:20:00|188.89|186.49|187.97|185.57|189.76|187.36|186.71|184.31|0
1624523100000|2021-06-24 08:25:00|188.02|185.62|187.66|185.26|188.02|185.62|187.66|185.26|0
1624523400000|2021-06-24 08:30:00|187.6|185.2|187.53|185.13|187.66|185.26|187.17|184.77|0
1624523700000|2021-06-24 08:35:00|187.65|185.25|187.29|184.89|187.65|185.25|187.17|184.77|0
1624524000000|2021-06-24 08:40:00|187.17|184.77|186.8|184.4|187.41|185.01|186.68|184.28|0
1624524300000|2021-06-24 08:45:00|186.92|184.52|186.8|184.4|187.04|184.64|186.68|184.28|0
1624524600000|2021-06-24 08:50:00|186.92|184.52|186.8|184.4|187.04|184.64|186.55|184.15|0
1624524900000|2021-06-24 08:55:00|186.92|184.52|186.79|184.39|187.04|184.64|186.79|184.39|0
1624525200000|2021-06-24 09:00:00|186.67|184.27|186.67|184.27|186.91|184.51|186.67|184.27|0
1624525500000|2021-06-24 09:05:00|186.79|184.39|186.3|183.9|186.79|184.39|186.18|183.78|0
1624525800000|2021-06-24 09:10:00|186.43|184.03|185.58|183.18|186.43|184.03|185.33|182.93|0
1624526100000|2021-06-24 09:15:00|185.45|183.05|185.45|183.05|185.7|183.3|185.33|182.93|0
1624526400000|2021-06-24 09:20:00|185.33|182.93|185.69|183.29|185.69|183.29|185.21|182.81|0
1624526700000|2021-06-24 09:25:00|185.57|183.17|186.18|183.78|186.42|184.02|185.57|183.17|0
1624527000000|2021-06-24 09:30:00|186.3|183.9|185.57|183.17|186.3|183.9|185.57|183.17|0
1624527300000|2021-06-24 09:35:00|185.69|183.29|185.81|183.41|185.93|183.53|185.57|183.17|0
1624527600000|2021-06-24 09:40:00|185.93|183.53|186.41|184.01|186.66|184.26|185.81|183.41|0
1624527900000|2021-06-24 09:45:00|186.29|183.89|186.41|184.01|186.65|184.25|186.17|183.77|0
1624528200000|2021-06-24 09:50:00|186.47|184.07|186.77|184.37|186.77|184.37|186.41|184.01|0
1624528500000|2021-06-24 09:55:00|186.65|184.25|186.41|184.01|186.9|184.5|186.04|183.64|0
1624528800000|2021-06-24 10:00:00|186.53|184.13|186.77|184.37|187.01|184.61|186.41|184.01|0
1624529100000|2021-06-24 10:05:00|186.65|184.25|186.65|184.25|186.65|184.25|186.16|183.76|0
1624529400000|2021-06-24 10:10:00|186.53|184.13|186.4|184|186.65|184.25|186.16|183.76|0
1624529700000|2021-06-24 10:15:00|186.34|183.94|186.16|183.76|186.4|184|185.79|183.39|0
1624530000000|2021-06-24 10:20:00|186.04|183.64|185.55|183.15|186.04|183.64|185.43|183.03|0
1624530300000|2021-06-24 10:25:00|185.67|183.27|185.91|183.51|186.03|183.63|185.19|182.79|0
1624530600000|2021-06-24 10:30:00|186.03|183.63|186.03|183.63|186.15|183.75|185.79|183.39|0
1624530900000|2021-06-24 10:35:00|186.15|183.75|186.03|183.63|186.27|183.87|186.03|183.63|0
1624531200000|2021-06-24 10:40:00|186.15|183.75|186.27|183.87|186.27|183.87|186.03|183.63|0
1624531500000|2021-06-24 10:45:00|186.39|183.99|186.15|183.75|186.39|183.99|186.03|183.63|0
1624531800000|2021-06-24 10:50:00|186.03|183.63|186.15|183.75|186.15|183.75|185.78|183.38|0
1624532100000|2021-06-24 10:55:00|186.27|183.87|186.39|183.99|186.63|184.23|186.02|183.62|0
1624532400000|2021-06-24 11:00:00|186.51|184.11|186.14|183.74|186.87|184.47|186.14|183.74|0
1624532700000|2021-06-24 11:05:00|186.26|183.86|185.78|183.38|186.26|183.86|185.54|183.14|0
1624533000000|2021-06-24 11:10:00|185.9|183.5|186.5|184.1|186.5|184.1|185.9|183.5|0
1624533300000|2021-06-24 11:15:00|186.38|183.98|186.62|184.22|186.62|184.22|186.38|183.98|0
1624533600000|2021-06-24 11:20:00|186.5|184.1|186.13|183.73|186.5|184.1|186.01|183.61|0
1624533900000|2021-06-24 11:25:00|186.26|183.86|186.62|184.22|186.74|184.34|186.01|183.61|0
1624534200000|2021-06-24 11:30:00|186.5|184.1|186.74|184.34|186.98|184.58|186.25|183.85|0
1624534500000|2021-06-24 11:35:00|186.68|184.28|186.37|183.97|186.74|184.34|186.13|183.73|0
1624534800000|2021-06-24 11:40:00|186.25|183.85|186.73|184.33|186.98|184.58|186.25|183.85|0
1624535100000|2021-06-24 11:45:00|186.61|184.21|186.37|183.97|186.73|184.33|186.25|183.85|0
1624535400000|2021-06-24 11:50:00|186.43|184.03|186.25|183.85|186.49|184.09|186.19|183.79|0
1624535700000|2021-06-24 11:55:00|186.37|183.97|186.24|183.84|186.49|184.09|186|183.6|0
1624536000000|2021-06-24 12:00:00|186.12|183.72|186|183.6|186.36|183.96|185.88|183.48|0
1624536300000|2021-06-24 12:05:00|185.88|183.48|186|183.6|186|183.6|185.76|183.36|0
1624536600000|2021-06-24 12:10:00|186.12|183.72|186|183.6|186.24|183.84|186|183.6|0
1624536900000|2021-06-24 12:15:00|186.06|183.66|185.99|183.59|186.12|183.72|185.63|183.23|0
1624537200000|2021-06-24 12:20:00|185.87|183.47|185.87|183.47|186.11|183.71|185.75|183.35|0
1624537500000|2021-06-24 12:25:00|185.75|183.35|185.87|183.47|185.93|183.53|185.45|183.05|0
1624537800000|2021-06-24 12:30:00|185.75|183.35|186.6|184.2|186.96|184.56|185.63|183.23|0
1624538100000|2021-06-24 12:35:00|186.47|184.07|186.35|183.95|186.47|184.07|186.11|183.71|0
1624538400000|2021-06-24 12:40:00|186.29|183.89|186.47|184.07|186.59|184.19|186.11|183.71|0
1624538700000|2021-06-24 12:45:00|186.35|183.95|187.69|185.29|187.69|185.29|186.35|183.95|0
1624539000000|2021-06-24 12:50:00|187.68|185.28|188.05|185.65|188.17|185.77|187.2|184.8|0
1624539300000|2021-06-24 12:55:00|187.93|185.53|186.83|184.43|187.93|185.53|186.83|184.43|0
1624539600000|2021-06-24 13:00:00|186.95|184.55|187.07|184.67|187.31|184.91|186.83|184.43|0
1624539900000|2021-06-24 13:05:00|186.95|184.55|186.34|183.94|187.07|184.67|186.34|183.94|0
1624540200000|2021-06-24 13:10:00|186.22|183.82|185.85|183.45|186.46|184.06|185.85|183.45|0
1624540500000|2021-06-24 13:15:00|185.73|183.33|185.97|183.57|185.97|183.57|185.73|183.33|0
1624540800000|2021-06-24 13:20:00|185.85|183.45|186.09|183.69|186.21|183.81|185.85|183.45|0
1624541100000|2021-06-24 13:25:00|185.97|183.57|185.12|182.72|186.21|183.81|184.76|182.36|0
1624541400000|2021-06-24 13:30:00|185.24|182.84|184.08|181.68|185.97|183.57|183.84|181.44|0
1624541700000|2021-06-24 13:35:00|184.45|182.05|184.69|182.29|184.93|182.53|183.6|181.2|0
1624542000000|2021-06-24 13:40:00|184.57|182.17|184.08|181.68|184.69|182.29|182.52|180.12|0
1624542300000|2021-06-24 13:45:00|183.96|181.56|183.18|180.78|184.2|181.8|182.88|180.48|0
1624542600000|2021-06-24 13:50:00|183.12|180.72|183.35|180.95|183.84|181.44|182.75|180.35|0
1624542900000|2021-06-24 13:55:00|183.47|181.07|184.44|182.04|185.04|182.64|182.99|180.59|0
1624543200000|2021-06-24 14:00:00|184.32|181.92|183.95|181.55|185.16|182.76|183.59|181.19|0
1624543500000|2021-06-24 14:05:00|183.83|181.43|184.19|181.79|184.19|181.79|182.75|180.35|0
1624543800000|2021-06-24 14:10:00|184.07|181.67|184.19|181.79|184.56|182.16|183.71|181.31|0
1624544100000|2021-06-24 14:15:00|184.07|181.67|182.98|180.58|184.07|181.67|182.86|180.46|0
1624544400000|2021-06-24 14:20:00|182.86|180.46|181.9|179.5|183.1|180.7|181.61|179.21|0
1624544700000|2021-06-24 14:25:00|181.78|179.38|181.66|179.26|182.14|179.74|181.54|179.14|0
1624545000000|2021-06-24 14:30:00|181.54|179.14|183.3|180.9|183.54|181.14|181.42|179.02|0
1624545300000|2021-06-24 14:35:00|183.42|181.02|183.42|181.02|183.78|181.38|183.3|180.9|0
1624545600000|2021-06-24 14:40:00|183.54|181.14|183.3|180.9|183.66|181.26|183.06|180.66|0
1624545900000|2021-06-24 14:45:00|183.42|181.02|184.37|181.97|184.37|181.97|183.36|180.96|0
1624546200000|2021-06-24 14:50:00|184.25|181.85|185.57|183.17|185.69|183.29|184.01|181.61|0
1624546500000|2021-06-24 14:55:00|185.69|183.29|185.57|183.17|185.69|183.29|185.09|182.69|0
1624546800000|2021-06-24 15:00:00|185.69|183.29|185.09|182.69|185.69|183.29|184.85|182.45|0
1624547100000|2021-06-24 15:05:00|185.21|182.81|184.84|182.44|185.33|182.93|184.72|182.32|0
1624547400000|2021-06-24 15:10:00|184.79|182.39|185.32|182.92|185.57|183.17|184.72|182.32|0
1624547700000|2021-06-24 15:15:00|185.44|183.04|185.93|183.53|186.29|183.89|185.2|182.8|0
1624548000000|2021-06-24 15:20:00|185.8|183.4|186.04|183.64|186.53|184.13|185.8|183.4|0
1624548300000|2021-06-24 15:25:00|186.17|183.77|185.68|183.28|186.29|183.89|185.68|183.28|0
1624548600000|2021-06-24 15:30:00|185.62|183.22|184.95|182.55|185.92|183.52|184.47|182.07|0
1624548900000|2021-06-24 15:35:00|184.83|182.43|185.55|183.15|185.67|183.27|184.83|182.43|0
1624549200000|2021-06-24 15:40:00|185.67|183.27|185.67|183.27|186.76|184.36|185.31|182.91|0
1624549500000|2021-06-24 15:45:00|185.55|183.15|185.25|182.85|185.91|183.51|185.13|182.73|0
1624549800000|2021-06-24 15:50:00|185.19|182.79|185.79|183.39|185.91|183.51|184.82|182.42|0
1624550100000|2021-06-24 15:55:00|185.91|183.51|185.91|183.51|186.03|183.63|185.55|183.15|0
1624550400000|2021-06-24 16:00:00|185.79|183.39|185.73|183.33|186.03|183.63|185.66|183.26|0
1624550700000|2021-06-24 16:05:00|185.66|183.26|185.42|183.02|185.78|183.38|185.3|182.9|0
1624551000000|2021-06-24 16:10:00|185.54|183.14|185.06|182.66|185.54|183.14|184.57|182.17|0
1624551300000|2021-06-24 16:15:00|184.94|182.54|184.69|182.29|185.3|182.9|184.69|182.29|0
1624551600000|2021-06-24 16:20:00|184.81|182.41|184.09|181.69|184.81|182.41|184.09|181.69|0
1624551900000|2021-06-24 16:25:00|184.21|181.81|185.05|182.65|185.05|182.65|184.21|181.81|0
1624552200000|2021-06-24 16:30:00|184.93|182.53|185.05|182.65|185.53|183.13|184.69|182.29|0
1624552500000|2021-06-24 16:35:00|185.17|182.77|184.45|182.05|185.17|182.77|184.2|181.8|0
1624552800000|2021-06-24 16:40:00|184.57|182.17|183.84|181.44|184.57|182.17|183.24|180.84|0
1624553100000|2021-06-24 16:45:00|183.72|181.32|184.2|181.8|184.32|181.92|183.36|180.96|0
1624553400000|2021-06-24 16:50:00|184.32|181.92|183.6|181.2|184.56|182.16|183.6|181.2|0
1624553700000|2021-06-24 16:55:00|183.48|181.08|183.84|181.44|184.44|182.04|183.48|181.08|0
1624554000000|2021-06-24 17:00:00|183.96|181.56|183.23|180.83|183.96|181.56|183.12|180.72|0
1624554300000|2021-06-24 17:05:00|183.18|180.78|183.11|180.71|183.35|180.95|182.99|180.59|0
1624554600000|2021-06-24 17:10:00|183.23|180.83|182.39|179.99|183.47|181.07|182.39|179.99|0
1624554900000|2021-06-24 17:15:00|182.51|180.11|184.31|181.91|184.31|181.91|182.27|179.87|0
1624555200000|2021-06-24 17:20:00|184.19|181.79|184.31|181.91|185.27|182.87|184.19|181.79|0
1624555500000|2021-06-24 17:25:00|184.43|182.03|184.55|182.15|184.79|182.39|184.07|181.67|0
1624555800000|2021-06-24 17:30:00|184.79|182.39|184.37|181.97|184.91|182.51|184.31|181.91|0
1624556100000|2021-06-24 17:35:00|184.31|181.91|184.66|182.26|185.03|182.63|184.3|181.9|0
1624556400000|2021-06-24 17:40:00|184.79|182.39|184.78|182.38|184.91|182.51|184.42|182.02|0
1624556700000|2021-06-24 17:45:00|184.9|182.5|185.38|182.98|185.51|183.11|184.78|182.38|0
1624557000000|2021-06-24 17:50:00|185.26|182.86|184.42|182.02|185.87|183.47|184.42|182.02|0
1624557300000|2021-06-24 17:55:00|184.54|182.14|184.18|181.78|184.54|182.14|184.06|181.66|0
1624557600000|2021-06-24 18:00:00|184.06|181.66|183.93|181.53|184.29|181.89|183.69|181.29|0
1624557900000|2021-06-24 18:05:00|183.81|181.41|183.81|181.41|184.05|181.65|183.45|181.05|0
1624558200000|2021-06-24 18:10:00|183.69|181.29|183.57|181.17|183.81|181.41|183.21|180.81|0
1624558500000|2021-06-24 18:15:00|183.69|181.29|183.69|181.29|184.05|181.65|183.57|181.17|0
1624558800000|2021-06-24 18:20:00|183.57|181.17|183.21|180.81|183.57|181.17|183.09|180.69|0
1624559100000|2021-06-24 18:25:00|183.33|180.93|182.85|180.45|183.33|180.93|182.61|180.21|0
1624559400000|2021-06-24 18:30:00|182.73|180.33|182.37|179.97|183.2|180.8|182.25|179.85|0
1624559700000|2021-06-24 18:35:00|182.48|180.08|182.36|179.96|182.6|180.2|182.24|179.84|0
1624560000000|2021-06-24 18:40:00|182.48|180.08|182.48|180.08|182.84|180.44|182.36|179.96|0
1624560300000|2021-06-24 18:45:00|182.6|180.2|183.2|180.8|183.32|180.92|182.24|179.84|0
1624560600000|2021-06-24 18:50:00|183.08|180.68|182.96|180.56|183.44|181.04|182.6|180.2|0
1624560900000|2021-06-24 18:55:00|183.08|180.68|182.95|180.55|183.2|180.8|182.72|180.32|0
1624561200000|2021-06-24 19:00:00|183.07|180.67|183.79|181.39|183.91|181.51|182.83|180.43|0
1624561500000|2021-06-24 19:05:00|183.91|181.51|183.91|181.51|183.91|181.51|183.31|180.91|0
1624561800000|2021-06-24 19:10:00|184.03|181.63|182.89|180.49|184.03|181.63|182.83|180.43|0
1624562100000|2021-06-24 19:15:00|182.83|180.43|183.55|181.15|183.79|181.39|182.83|180.43|0
1624562400000|2021-06-24 19:20:00|183.43|181.03|184.27|181.87|184.51|182.11|183.19|180.79|0
1624562700000|2021-06-24 19:25:00|184.39|181.99|184.63|182.23|184.87|182.47|184.14|181.74|0
1624563000000|2021-06-24 19:30:00|184.75|182.35|184.5|182.1|185.35|182.95|184.26|181.86|0
1624563300000|2021-06-24 19:35:00|184.62|182.22|185.1|182.7|185.23|182.83|184.14|181.74|0
1624563600000|2021-06-24 19:40:00|184.98|182.58|184.02|181.62|185.22|182.82|183.9|181.5|0
1624563900000|2021-06-24 19:45:00|184.08|181.68|184.26|181.86|184.26|181.86|183.66|181.26|0
1624564200000|2021-06-24 19:50:00|183.78|181.38|183.53|181.13|184.32|181.92|183.06|180.66|0
1624564500000|2021-06-24 19:55:00|183.41|181.01|184.37|181.97|184.86|182.46|183.41|181.01|0
1624564800000|2021-06-24 20:00:00|184.13|181.73|184.01|181.61|184.61|182.21|183.89|181.49|0
1624565100000|2021-06-24 20:05:00|183.89|181.49|183.29|180.89|184.01|181.61|183.29|180.89|0
1624565400000|2021-06-24 20:10:00|183.17|180.77|183.23|180.83|183.23|180.83|182.99|180.59|0
1624565700000|2021-06-24 20:15:00|183.34|180.54|183.36|180.56|183.41|180.61|183.28|180.48|0
1624566000000|2021-06-24 20:20:00|183.39|180.59|183.24|180.44|183.44|180.64|183.23|180.43|0
1624566300000|2021-06-24 20:25:00|183.15|180.35|183.21|180.41|183.29|180.49|183.12|180.32|0
1624566600000|2021-06-24 20:30:00|183.42|180.62|182.7|179.9|183.54|180.74|182.46|179.66|0
1624566900000|2021-06-24 20:35:00|182.58|179.78|182.46|179.66|182.7|179.9|181.87|179.07|0
1624567200000|2021-06-24 20:40:00|182.58|179.78|182.22|179.42|182.7|179.9|182.22|179.42|0
1624567500000|2021-06-24 20:45:00|182.34|179.54|182.22|179.42|182.34|179.54|182.1|179.3|0
1624567800000|2021-06-24 20:50:00|182.1|179.3|182.1|179.3|182.22|179.42|182.1|179.3|0
1624568100000|2021-06-24 20:55:00|181.98|179.18|181.62|178.82|182.22|179.42|181.5|178.7|0
1624568400000|2021-06-24 21:00:00|181.6|178.8|181.78|178.98|181.78|178.98|181.6|178.8|0
1624568700000|2021-06-24 21:05:00|181.76|178.96|181.53|178.73|181.76|178.96|181.51|178.71|0
1624569000000|2021-06-24 21:10:00|181.41|178.61|181.58|178.78|181.62|178.82|181.41|178.61|0
1624569300000|2021-06-24 21:15:00|181.6|178.8|181.61|178.81|181.61|178.81|181.58|178.78|0
1624569600000|2021-06-24 21:20:00|181.54|178.74|181.77|178.97|181.88|179.08|181.54|178.74|0
1624569900000|2021-06-24 21:25:00|181.79|178.99|181.75|178.95|181.83|179.03|181.75|178.95|0
1624570200000|2021-06-24 21:30:00|181.82|179.02|181.82|179.02|181.82|179.02|181.75|178.95|0
1624570500000|2021-06-24 21:35:00|181.87|179.07|181.84|179.04|181.89|179.09|181.84|179.04|0
1624570800000|2021-06-24 21:40:00|181.82|179.02|181.85|179.05|181.89|179.09|181.8|179|0
1624571100000|2021-06-24 21:45:00|181.83|179.03|181.8|179|181.89|179.09|181.78|178.98|0
1624571400000|2021-06-24 21:50:00|181.83|179.03|181.62|178.82|181.83|179.03|181.62|178.82|0
1624571700000|2021-06-24 21:55:00|181.67|178.87|181.67|178.87|181.78|178.98|181.5|178.7|0
1624572000000|2021-06-24 22:00:00|181.72|178.92|182.49|179.69|182.61|179.81|181.72|178.92|0
1624572300000|2021-06-24 22:05:00|182.37|179.57|182.49|179.69|182.73|179.93|182.01|179.21|0
1624572600000|2021-06-24 22:10:00|182.61|179.81|182.37|179.57|182.73|179.93|182.25|179.45|0
1624572900000|2021-06-24 22:15:00|182.49|179.69|182.48|179.68|182.6|179.8|182.37|179.57|0
1624573200000|2021-06-24 22:20:00|182.37|179.57|182.48|179.68|182.72|179.92|182.25|179.45|0
1624573500000|2021-06-24 22:25:00|182.36|179.56|181.77|178.97|182.36|179.56|181.77|178.97|0
1624573800000|2021-06-24 22:30:00|181.76|178.96|182.12|179.32|182.12|179.32|181.76|178.96|0
1624574100000|2021-06-24 22:35:00|182.24|179.44|182.12|179.32|182.24|179.44|182.12|179.32|0
1624574400000|2021-06-24 22:40:00|182|179.2|182.24|179.44|182.36|179.56|182|179.2|0
1624574700000|2021-06-24 22:45:00|182.3|179.5|182.47|179.67|182.47|179.67|182.24|179.44|0
1624575000000|2021-06-24 22:50:00|182.54|179.74|182.23|179.43|182.59|179.79|182.11|179.31|0
1624575300000|2021-06-24 22:55:00|182.11|179.31|181.99|179.19|182.11|179.31|181.87|179.07|0
1624575600000|2021-06-24 23:00:00|181.87|179.07|182.47|179.67|182.47|179.67|181.87|179.07|0
1624575900000|2021-06-24 23:05:00|182.35|179.55|182.71|179.91|183.07|180.27|182.35|179.55|0
1624576200000|2021-06-24 23:10:00|182.83|180.03|182.58|179.78|182.83|180.03|182.58|179.78|0
1624576500000|2021-06-24 23:15:00|182.77|179.97|182.58|179.78|182.82|180.02|182.58|179.78|0
1624576800000|2021-06-24 23:20:00|182.46|179.66|182.82|180.02|182.82|180.02|182.46|179.66|0
1624577100000|2021-06-24 23:25:00|182.7|179.9|182.82|180.02|182.82|180.02|182.7|179.9|0
1624577400000|2021-06-24 23:30:00|182.94|180.14|182.7|179.9|183.06|180.26|182.58|179.78|0
1624577700000|2021-06-24 23:35:00|182.64|179.84|182.58|179.78|182.7|179.9|182.46|179.66|0
1624578000000|2021-06-24 23:40:00|182.64|179.84|182.81|180.01|182.81|180.01|182.57|179.77|0
1624578300000|2021-06-24 23:45:00|182.69|179.89|182.21|179.41|182.81|180.01|182.09|179.29|0
1624578600000|2021-06-24 23:50:00|182.33|179.53|182.45|179.65|182.57|179.77|181.97|179.17|0
1624578900000|2021-06-24 23:55:00|182.57|179.77|182.81|180.01|182.93|180.13|182.33|179.53|0
1624579200000|2021-06-25 00:00:00|182.69|179.89|182.57|179.77|182.81|180.01|182.09|179.29|0
1624579500000|2021-06-25 00:05:00|182.45|179.65|182.8|180|182.92|180.12|182.33|179.53|0
1624579800000|2021-06-25 00:10:00|182.68|179.88|183.04|180.24|183.16|180.36|182.68|179.88|0
1624580100000|2021-06-25 00:15:00|182.92|180.12|183.28|180.48|183.4|180.6|182.92|180.12|0
1624580400000|2021-06-25 00:20:00|183.4|180.6|183.04|180.24|183.4|180.6|182.92|180.12|0
1624580700000|2021-06-25 00:25:00|182.98|180.18|182.44|179.64|183.04|180.24|182.44|179.64|0
1624581000000|2021-06-25 00:30:00|182.56|179.76|183.27|180.47|183.27|180.47|182.56|179.76|0
1624581300000|2021-06-25 00:35:00|183.39|180.59|183.15|180.35|183.39|180.59|182.91|180.11|0
1624581600000|2021-06-25 00:40:00|183.03|180.23|183.15|180.35|183.39|180.59|183.03|180.23|0
1624581900000|2021-06-25 00:45:00|183.21|180.41|183.27|180.47|183.51|180.71|183.03|180.23|0
1624582200000|2021-06-25 00:50:00|183.15|180.35|183.03|180.23|183.27|180.47|183.03|180.23|0
1624582500000|2021-06-25 00:55:00|183.15|180.35|182.79|179.99|183.15|180.35|182.67|179.87|0
1624582800000|2021-06-25 01:00:00|182.67|179.87|182.54|179.74|182.9|180.1|182.43|179.63|0
1624583100000|2021-06-25 01:05:00|182.61|179.81|183.13|180.33|183.25|180.45|182.54|179.74|0
1624583400000|2021-06-25 01:10:00|183.19|180.39|183.01|180.21|183.49|180.69|183.01|180.21|0
1624583700000|2021-06-25 01:15:00|183.13|180.33|183.13|180.33|183.25|180.45|182.89|180.09|0
1624584000000|2021-06-25 01:20:00|183.25|180.45|184.08|181.28|184.2|181.4|183.25|180.45|0
1624584300000|2021-06-25 01:25:00|184.2|181.4|184.2|181.4|184.32|181.52|183.9|181.1|0
1624584600000|2021-06-25 01:30:00|184.26|181.46|183.6|180.8|184.32|181.52|183.6|180.8|0
1624584900000|2021-06-25 01:35:00|183.48|180.68|183.48|180.68|183.72|180.92|183.36|180.56|0
1624585200000|2021-06-25 01:40:00|183.36|180.56|183.12|180.32|183.48|180.68|182.52|179.72|0
1624585500000|2021-06-25 01:45:00|183.24|180.44|183.35|180.55|183.72|180.92|183.18|180.38|0
1624585800000|2021-06-25 01:50:00|183.24|180.44|183.23|180.43|183.47|180.67|183.11|180.31|0
1624586100000|2021-06-25 01:55:00|183.35|180.55|183.23|180.43|183.59|180.79|183.23|180.43|0
1624586400000|2021-06-25 02:00:00|183.17|180.37|183.23|180.43|183.47|180.67|183.11|180.31|0
1624586700000|2021-06-25 02:05:00|183.11|180.31|182.87|180.07|183.35|180.55|182.87|180.07|0
1624587000000|2021-06-25 02:10:00|182.99|180.19|182.99|180.19|183.11|180.31|182.75|179.95|0
1624587300000|2021-06-25 02:15:00|182.87|180.07|183.1|180.3|183.22|180.42|182.87|180.07|0
1624587600000|2021-06-25 02:20:00|183.05|180.25|182.63|179.83|183.05|180.25|182.63|179.83|0
1624587900000|2021-06-25 02:25:00|182.51|179.71|182.5|179.7|182.63|179.83|182.39|179.59|0
1624588200000|2021-06-25 02:30:00|182.45|179.65|182.38|179.58|182.62|179.82|182.27|179.47|0
1624588500000|2021-06-25 02:35:00|182.5|179.7|182.56|179.76|182.62|179.82|182.38|179.58|0
1624588800000|2021-06-25 02:40:00|182.62|179.82|182.86|180.06|182.98|180.18|182.62|179.82|0
1624589100000|2021-06-25 02:45:00|182.74|179.94|182.74|179.94|182.86|180.06|182.62|179.82|0
1624589400000|2021-06-25 02:50:00|182.86|180.06|182.97|180.17|182.97|180.17|182.85|180.05|0
1624589700000|2021-06-25 02:55:00|182.85|180.05|182.61|179.81|182.97|180.17|182.49|179.69|0
1624590000000|2021-06-25 03:00:00|182.49|179.69|182.85|180.05|182.85|180.05|182.37|179.57|0
1624590300000|2021-06-25 03:05:00|182.73|179.93|182.61|179.81|182.73|179.93|182.61|179.81|0
1624590600000|2021-06-25 03:10:00|182.73|179.93|182.55|179.75|182.85|180.05|182.49|179.69|0
1624590900000|2021-06-25 03:15:00|182.61|179.81|182.13|179.33|182.61|179.81|182.13|179.33|0
1624591200000|2021-06-25 03:20:00|182.25|179.45|182.13|179.33|182.25|179.45|182.07|179.27|0
1624591500000|2021-06-25 03:25:00|182.25|179.45|182.13|179.33|182.36|179.56|182.13|179.33|0
1624591800000|2021-06-25 03:30:00|182.01|179.21|182.36|179.56|182.48|179.68|182.01|179.21|0
1624592100000|2021-06-25 03:35:00|182.48|179.68|181.65|178.85|182.48|179.68|181.65|178.85|0
1624592400000|2021-06-25 03:40:00|181.71|178.91|181.29|178.49|181.76|178.96|181.29|178.49|0
1624592700000|2021-06-25 03:45:00|181.41|178.61|181.29|178.49|181.52|178.72|181.29|178.49|0
1624593000000|2021-06-25 03:50:00|181.4|178.6|181.52|178.72|181.52|178.72|181.23|178.43|0
1624593300000|2021-06-25 03:55:00|181.58|178.78|181.4|178.6|181.64|178.84|181.4|178.6|0
1624593600000|2021-06-25 04:00:00|181.28|178.48|181.52|178.72|181.52|178.72|181.28|178.48|0
1624593900000|2021-06-25 04:05:00|181.46|178.66|181.75|178.95|181.75|178.95|181.4|178.6|0
1624594200000|2021-06-25 04:10:00|181.81|179.01|181.87|179.07|181.87|179.07|181.75|178.95|0
1624594500000|2021-06-25 04:15:00|181.93|179.13|181.87|179.07|181.93|179.13|181.75|178.95|0
1624594800000|2021-06-25 04:20:00|181.75|178.95|181.75|178.95|181.87|179.07|181.75|178.95|0
1624595100000|2021-06-25 04:25:00|181.81|179.01|182.1|179.3|182.1|179.3|181.75|178.95|0
1624595400000|2021-06-25 04:30:00|182.46|179.66|182.82|180.02|182.82|180.02|182.46|179.66|0
1624595700000|2021-06-25 04:35:00|182.94|180.14|182.94|180.14|183.06|180.26|182.82|180.02|0
1624596000000|2021-06-25 04:40:00|182.88|180.08|182.81|180.01|182.88|180.08|182.69|179.89|0
1624596300000|2021-06-25 04:45:00|182.93|180.13|182.69|179.89|182.93|180.13|182.64|179.84|0
1624596600000|2021-06-25 04:50:00|182.57|179.77|182.69|179.89|182.81|180.01|182.57|179.77|0
1624596900000|2021-06-25 04:55:00|182.81|180.01|182.81|180.01|182.93|180.13|182.57|179.77|0
1624597200000|2021-06-25 05:00:00|182.33|179.53|182.09|179.29|182.57|179.77|182.09|179.29|0
1624597500000|2021-06-25 05:05:00|182.15|179.35|182.33|179.53|182.33|179.53|182.09|179.29|0
1624597800000|2021-06-25 05:10:00|182.21|179.41|182.45|179.65|182.57|179.77|182.21|179.41|0
1624598100000|2021-06-25 05:15:00|182.56|179.76|182.92|180.12|183.04|180.24|182.56|179.76|0
1624598400000|2021-06-25 05:20:00|182.8|180|182.8|180|183.04|180.24|182.68|179.88|0
1624598700000|2021-06-25 05:25:00|182.92|180.12|182.44|179.64|182.92|180.12|182.44|179.64|0
1624599000000|2021-06-25 05:30:00|182.56|179.76|182.56|179.76|182.8|180|182.44|179.64|0
1624599300000|2021-06-25 05:35:00|182.68|179.88|182.91|180.11|182.91|180.11|182.68|179.88|0
1624599600000|2021-06-25 05:40:00|182.79|179.99|182.43|179.63|182.79|179.99|182.43|179.63|0
1624599900000|2021-06-25 05:45:00|182.55|179.75|182.14|179.34|182.55|179.75|182.08|179.28|0
1624600200000|2021-06-25 05:50:00|182.08|179.28|182.07|179.27|182.19|179.39|181.95|179.15|0
1624600500000|2021-06-25 05:55:00|181.95|179.15|182.07|179.27|182.19|179.39|181.72|178.92|0
1624600800000|2021-06-25 06:00:00|181.95|179.15|183.14|180.34|183.14|180.34|181.95|179.15|0
1624601100000|2021-06-25 06:05:00|183.26|180.46|183.14|180.34|183.38|180.58|182.66|179.86|0
1624601400000|2021-06-25 06:10:00|183.02|180.22|183.14|180.34|183.74|180.94|183.02|180.22|0
1624601700000|2021-06-25 06:15:00|183.26|180.46|183.62|180.82|183.86|181.06|183.14|180.34|0
1624602000000|2021-06-25 06:20:00|183.5|180.7|183.73|180.93|183.74|180.94|183.2|180.4|0
1624602300000|2021-06-25 06:25:00|183.68|180.88|183.85|181.05|183.97|181.17|183.68|180.88|0
1624602600000|2021-06-25 06:30:00|183.92|181.12|183.97|181.17|184.15|181.35|183.73|180.93|0
1624602900000|2021-06-25 06:35:00|183.91|181.11|183.61|180.81|183.97|181.17|183.49|180.69|0
1624603200000|2021-06-25 06:40:00|183.73|180.93|183.73|180.93|183.73|180.93|183.25|180.45|0
1624603500000|2021-06-25 06:45:00|183.85|181.05|183.97|181.17|184.09|181.29|183.43|180.63|0
1624603800000|2021-06-25 06:50:00|183.85|181.05|183.6|180.8|183.85|181.05|183.6|180.8|0
1624604100000|2021-06-25 06:55:00|183.72|180.92|183.96|181.16|184.32|181.52|183.72|180.92|0
1624604400000|2021-06-25 07:00:00|183.84|181.04|184.08|181.28|184.44|181.64|183.72|180.92|0
1624604700000|2021-06-25 07:05:00|183.88|181.48|183.76|181.36|184.12|181.72|183.52|181.12|0
1624605000000|2021-06-25 07:10:00|183.64|181.24|183.94|181.54|184|181.6|183.52|181.12|0
1624605300000|2021-06-25 07:15:00|183.88|181.48|184.96|182.56|184.96|182.56|183.88|181.48|0
1624605600000|2021-06-25 07:20:00|185.08|182.68|185.44|183.04|185.92|183.52|184.84|182.44|0
1624605900000|2021-06-25 07:25:00|185.68|183.28|184.47|182.07|185.68|183.28|184.23|181.83|0
1624606200000|2021-06-25 07:30:00|184.53|182.13|184.23|181.83|184.83|182.43|183.87|181.47|0
1624606500000|2021-06-25 07:35:00|184.35|181.95|184.17|181.77|184.71|182.31|184.11|181.71|0
1624606800000|2021-06-25 07:40:00|184.11|181.71|183.75|181.35|184.23|181.83|183.75|181.35|0
1624607100000|2021-06-25 07:45:00|183.87|181.47|183.38|180.98|183.99|181.59|183.38|180.98|0
1624607400000|2021-06-25 07:50:00|183.45|181.05|183.5|181.1|183.93|181.53|183.38|180.98|0
1624607700000|2021-06-25 07:55:00|183.62|181.22|183.86|181.46|183.98|181.58|183.56|181.16|0
1624608000000|2021-06-25 08:00:00|183.74|181.34|183.86|181.46|183.86|181.46|183.62|181.22|0
1624608300000|2021-06-25 08:05:00|183.98|181.58|183.74|181.34|184.82|182.42|183.74|181.34|0
1624608600000|2021-06-25 08:10:00|183.8|181.4|183.86|181.46|184.34|181.94|183.74|181.34|0
1624608900000|2021-06-25 08:15:00|183.98|181.58|183.01|180.61|184.46|182.06|182.9|180.5|0
1624609200000|2021-06-25 08:20:00|183.08|180.68|183.61|181.21|183.61|181.21|182.89|180.49|0
1624609500000|2021-06-25 08:25:00|183.49|181.09|183.73|181.33|184.21|181.81|183.49|181.09|0
1624609800000|2021-06-25 08:30:00|183.61|181.21|183.31|180.91|183.73|181.33|183.13|180.73|0
1624610100000|2021-06-25 08:35:00|183.37|180.97|183.61|181.21|183.61|181.21|183.01|180.61|0
1624610400000|2021-06-25 08:40:00|183.67|181.27|183.67|181.27|183.73|181.33|183.48|181.08|0
1624610700000|2021-06-25 08:45:00|183.6|181.2|183.24|180.84|183.72|181.32|183.24|180.84|0
1624611000000|2021-06-25 08:50:00|183.36|180.96|183.24|180.84|183.36|180.96|182.88|180.48|0
1624611300000|2021-06-25 08:55:00|183.36|180.96|183.36|180.96|183.48|181.08|183.12|180.72|0
1624611600000|2021-06-25 09:00:00|183.42|181.02|183.48|181.08|183.72|181.32|183.36|180.96|0
1624611900000|2021-06-25 09:05:00|183.36|180.96|183.6|181.2|183.72|181.32|183.24|180.84|0
1624612200000|2021-06-25 09:10:00|183.66|181.26|183.47|181.07|184.07|181.67|183.47|181.07|0
1624612500000|2021-06-25 09:15:00|183.59|181.19|184.07|181.67|184.07|181.67|183.35|180.95|0
1624612800000|2021-06-25 09:20:00|183.95|181.55|183.47|181.07|184.31|181.91|183.47|181.07|0
1624613100000|2021-06-25 09:25:00|183.53|181.13|183.71|181.31|183.83|181.43|183.47|181.07|0
1624613400000|2021-06-25 09:30:00|183.59|181.19|183.59|181.19|183.83|181.43|183.47|181.07|0
1624613700000|2021-06-25 09:35:00|183.71|181.31|183.23|180.83|183.83|181.43|183.23|180.83|0
1624614000000|2021-06-25 09:40:00|183.22|180.82|182.39|179.99|183.41|181.01|182.03|179.63|0
1624614300000|2021-06-25 09:45:00|182.27|179.87|182.27|179.87|182.51|180.11|182.15|179.75|0
1624614600000|2021-06-25 09:50:00|182.21|179.81|181.91|179.51|182.38|179.98|181.67|179.27|0
1624614900000|2021-06-25 09:55:00|182.03|179.63|182.26|179.86|182.5|180.1|181.91|179.51|0
1624615200000|2021-06-25 10:00:00|182.38|179.98|182.86|180.46|182.86|180.46|182.26|179.86|0
1624615500000|2021-06-25 10:05:00|182.74|180.34|182.86|180.46|182.98|180.58|182.62|180.22|0
1624615800000|2021-06-25 10:10:00|182.74|180.34|183.09|180.69|183.21|180.81|182.74|180.34|0
1624616100000|2021-06-25 10:15:00|183.21|180.81|183.15|180.75|183.21|180.81|182.85|180.45|0
1624616400000|2021-06-25 10:20:00|183.21|180.81|182.97|180.57|183.21|180.81|182.61|180.21|0
1624616700000|2021-06-25 10:25:00|182.85|180.45|183.09|180.69|183.45|181.05|182.85|180.45|0
1624617000000|2021-06-25 10:30:00|182.97|180.57|182.73|180.33|182.97|180.57|182.73|180.33|0
1624617300000|2021-06-25 10:35:00|182.61|180.21|182.25|179.85|182.67|180.27|182.13|179.73|0
1624617600000|2021-06-25 10:40:00|182.37|179.97|182.36|179.96|182.72|180.32|182.36|179.96|0
1624617900000|2021-06-25 10:45:00|182.48|180.08|182.36|179.96|182.6|180.2|182.24|179.84|0
1624618200000|2021-06-25 10:50:00|182.43|180.03|182.48|180.08|182.6|180.2|182.36|179.96|0
1624618500000|2021-06-25 10:55:00|182.36|179.96|182.12|179.72|182.48|180.08|182|179.6|0
1624618800000|2021-06-25 11:00:00|182|179.6|182|179.6|182.24|179.84|181.76|179.36|0
1624619100000|2021-06-25 11:05:00|182.12|179.72|182.24|179.84|182.36|179.96|182|179.6|0
1624619400000|2021-06-25 11:10:00|182.12|179.72|182.47|180.07|182.59|180.19|182.12|179.72|0
1624619700000|2021-06-25 11:15:00|182.54|180.14|182.47|180.07|182.71|180.31|182.47|180.07|0
1624620000000|2021-06-25 11:20:00|182.35|179.95|182.11|179.71|182.47|180.07|182.11|179.71|0
1624620300000|2021-06-25 11:25:00|182.23|179.83|182.17|179.77|182.35|179.95|181.93|179.53|0
1624620600000|2021-06-25 11:30:00|182.11|179.71|182.59|180.19|182.89|180.49|181.99|179.59|0
1624620900000|2021-06-25 11:35:00|182.71|180.31|182.35|179.95|182.94|180.54|182.23|179.83|0
1624621200000|2021-06-25 11:40:00|182.46|180.06|182.46|180.06|182.82|180.42|182.22|179.82|0
1624621500000|2021-06-25 11:45:00|182.58|180.18|182.82|180.42|182.94|180.54|182.58|180.18|0
1624621800000|2021-06-25 11:50:00|182.88|180.48|183.3|180.9|183.3|180.9|182.82|180.42|0
1624622100000|2021-06-25 11:55:00|183.54|181.14|183.53|181.13|184.02|181.62|183.41|181.01|0
1624622400000|2021-06-25 12:00:00|183.41|181.01|182.81|180.41|183.53|181.13|182.81|180.41|0
1624622700000|2021-06-25 12:05:00|182.76|180.36|182.93|180.53|182.93|180.53|182.69|180.29|0
1624623000000|2021-06-25 12:10:00|182.81|180.41|183.05|180.65|183.29|180.89|182.81|180.41|0
1624623300000|2021-06-25 12:15:00|182.99|180.59|183.05|180.65|183.17|180.77|182.93|180.53|0
1624623600000|2021-06-25 12:20:00|182.93|180.53|182.57|180.17|183.05|180.65|182.45|180.05|0
1624623900000|2021-06-25 12:25:00|182.69|180.29|184.25|181.85|184.25|181.85|182.45|180.05|0
1624624200000|2021-06-25 12:30:00|184.19|181.79|181.72|179.32|184.19|181.79|181.13|178.73|0
1624624500000|2021-06-25 12:35:00|181.67|179.27|182.43|180.03|182.43|180.03|181.01|178.61|0
1624624800000|2021-06-25 12:40:00|182.2|179.8|181.96|179.56|182.43|180.03|181.72|179.32|0
1624625100000|2021-06-25 12:45:00|182.19|179.79|182.19|179.79|182.43|180.03|181.96|179.56|0
1624625400000|2021-06-25 12:50:00|182.14|179.74|182.01|179.61|182.31|179.91|181.72|179.32|0
1624625700000|2021-06-25 12:55:00|181.95|179.55|181.71|179.31|182.07|179.67|181.71|179.31|0
1624626000000|2021-06-25 13:00:00|181.78|179.38|181.47|179.07|181.83|179.43|181.47|179.07|0
1624626300000|2021-06-25 13:05:00|181.59|179.19|181.35|178.95|181.59|179.19|181.24|178.84|0
1624626600000|2021-06-25 13:10:00|181.24|178.84|181.23|178.83|181.59|179.19|181.23|178.83|0
1624626900000|2021-06-25 13:15:00|181.12|178.72|181.35|178.95|181.47|179.07|181.11|178.71|0
1624627200000|2021-06-25 13:20:00|181.47|179.07|181.11|178.71|181.59|179.19|181.11|178.71|0
1624627500000|2021-06-25 13:25:00|181.35|178.95|181.47|179.07|181.7|179.3|181.11|178.71|0
1624627800000|2021-06-25 13:30:00|180.87|178.47|181.82|179.42|181.94|179.54|180.64|178.24|0
1624628100000|2021-06-25 13:35:00|181.94|179.54|181.82|179.42|183.13|180.73|181.82|179.42|0
1624628400000|2021-06-25 13:40:00|181.7|179.3|181.93|179.53|182.29|179.89|181.11|178.71|0
1624628700000|2021-06-25 13:45:00|181.82|179.42|181.46|179.06|182.05|179.65|180.99|178.59|0
1624629000000|2021-06-25 13:50:00|181.58|179.18|181.34|178.94|181.58|179.18|180.98|178.58|0
1624629300000|2021-06-25 13:55:00|181.22|178.82|181.93|179.53|183|180.6|181.1|178.7|0
1624629600000|2021-06-25 14:00:00|181.81|179.41|181.1|178.7|182.88|180.48|180.98|178.58|0
1624629900000|2021-06-25 14:05:00|181.22|178.82|180.74|178.34|181.33|178.93|180.15|177.75|0
1624630200000|2021-06-25 14:10:00|180.86|178.46|180.38|177.98|181.33|178.93|180.27|177.87|0
1624630500000|2021-06-25 14:15:00|180.27|177.87|179.68|177.28|180.5|178.1|179.56|177.16|0
1624630800000|2021-06-25 14:20:00|179.79|177.39|179.56|177.16|179.91|177.51|179.56|177.16|0
1624631100000|2021-06-25 14:25:00|179.67|177.27|179.44|177.04|179.67|177.27|178.85|176.45|0
1624631400000|2021-06-25 14:30:00|179.32|176.92|179.55|177.15|179.67|177.27|179.03|176.63|0
1624631700000|2021-06-25 14:35:00|179.43|177.03|180.38|177.98|180.38|177.98|179.43|177.03|0
1624632000000|2021-06-25 14:40:00|180.44|178.04|180.73|178.33|180.73|178.33|180.02|177.62|0
1624632300000|2021-06-25 14:45:00|180.61|178.21|180.49|178.09|180.85|178.45|180.37|177.97|0
1624632600000|2021-06-25 14:50:00|180.61|178.21|181.2|178.8|181.32|178.92|180.37|177.97|0
1624632900000|2021-06-25 14:55:00|181.26|178.86|181.43|179.03|181.55|179.15|181.2|178.8|0
1624633200000|2021-06-25 15:00:00|181.31|178.91|181.31|178.91|181.67|179.27|181.2|178.8|0
1624633500000|2021-06-25 15:05:00|181.19|178.79|180.84|178.44|181.67|179.27|180.84|178.44|0
1624633800000|2021-06-25 15:10:00|180.96|178.56|180.24|177.84|181.07|178.67|180.13|177.73|0
1624634100000|2021-06-25 15:15:00|180.36|177.96|180.36|177.96|180.6|178.2|180.13|177.73|0
1624634400000|2021-06-25 15:20:00|180.48|178.08|180.12|177.72|180.48|178.08|179.65|177.25|0
1624634700000|2021-06-25 15:25:00|180.01|177.61|179.65|177.25|180.12|177.72|179.65|177.25|0
1624635000000|2021-06-25 15:30:00|179.53|177.13|179.41|177.01|180.12|177.72|179.41|177.01|0
1624635300000|2021-06-25 15:35:00|179.53|177.13|179.76|177.36|179.76|177.36|179.41|177.01|0
1624635600000|2021-06-25 15:40:00|179.65|177.25|179.88|177.48|180|177.6|179.41|177.01|0
1624635900000|2021-06-25 15:45:00|179.76|177.36|180|177.6|180.11|177.71|179.76|177.36|0
1624636200000|2021-06-25 15:50:00|180.11|177.71|179.88|177.48|180.35|177.95|179.88|177.48|0
1624636500000|2021-06-25 15:55:00|179.76|177.36|179.52|177.12|179.76|177.36|179.52|177.12|0
1624636800000|2021-06-25 16:00:00|179.64|177.24|179.75|177.35|179.99|177.59|179.58|177.18|0
1624637100000|2021-06-25 16:05:00|179.87|177.47|179.4|177|179.87|177.47|179.4|177|0
1624637400000|2021-06-25 16:10:00|179.52|177.12|179.52|177.12|179.87|177.47|179.4|177|0
1624637700000|2021-06-25 16:15:00|179.63|177.23|179.4|177|179.75|177.35|179.4|177|0
1624638000000|2021-06-25 16:20:00|179.28|176.88|179.63|177.23|179.75|177.35|179.28|176.88|0
1624638300000|2021-06-25 16:25:00|179.51|177.11|180.45|178.05|180.57|178.17|179.51|177.11|0
1624638600000|2021-06-25 16:30:00|180.34|177.94|179.86|177.46|180.45|178.05|179.74|177.34|0
1624638900000|2021-06-25 16:35:00|179.98|177.58|179.74|177.34|180.22|177.82|179.74|177.34|0
1624639200000|2021-06-25 16:40:00|179.62|177.22|179.5|177.1|179.74|177.34|179.5|177.1|0
1624639500000|2021-06-25 16:45:00|179.62|177.22|179.86|177.46|179.97|177.57|179.39|176.99|0
1624639800000|2021-06-25 16:50:00|179.92|177.52|178.96|176.56|180.61|178.21|178.14|175.74|0
1624640100000|2021-06-25 16:55:00|178.84|176.44|178.96|176.56|179.31|176.91|178.84|176.44|0
1624640400000|2021-06-25 17:00:00|178.84|176.44|179.31|176.91|179.55|177.15|178.84|176.44|0
1624640700000|2021-06-25 17:05:00|179.19|176.79|179.43|177.03|179.54|177.14|178.96|176.56|0
1624641000000|2021-06-25 17:10:00|179.31|176.91|180.01|177.61|180.02|177.62|179.31|176.91|0
1624641300000|2021-06-25 17:15:00|179.9|177.5|179.54|177.14|179.9|177.5|179.42|177.02|0
1624641600000|2021-06-25 17:20:00|179.66|177.26|179.54|177.14|179.78|177.38|179.19|176.79|0
1624641900000|2021-06-25 17:25:00|179.66|177.26|179.54|177.14|179.84|177.44|179.42|177.02|0
1624642200000|2021-06-25 17:30:00|179.65|177.25|180.13|177.73|180.36|177.96|179.54|177.14|0
1624642500000|2021-06-25 17:35:00|180.24|177.84|180.36|177.96|180.48|178.08|180.12|177.72|0
1624642800000|2021-06-25 17:40:00|180.48|178.08|179.77|177.37|180.48|178.08|179.77|177.37|0
1624643100000|2021-06-25 17:45:00|179.89|177.49|179.53|177.13|179.89|177.49|179.41|177.01|0
1624643400000|2021-06-25 17:50:00|179.65|177.25|179.06|176.66|179.65|177.25|179.06|176.66|0
1624643700000|2021-06-25 17:55:00|179|176.6|179.17|176.77|179.29|176.89|178.82|176.42|0
1624644000000|2021-06-25 18:00:00|179.05|176.65|179.23|176.83|179.64|177.24|179.05|176.65|0
1624644300000|2021-06-25 18:05:00|179.17|176.77|178.93|176.53|179.29|176.89|178.82|176.42|0
1624644600000|2021-06-25 18:10:00|179.05|176.65|178.7|176.3|179.17|176.77|178.58|176.18|0
1624644900000|2021-06-25 18:15:00|178.81|176.41|178.46|176.06|178.93|176.53|178.46|176.06|0
1624645200000|2021-06-25 18:20:00|178.58|176.18|178.4|176|178.58|176.18|178.22|175.82|0
1624645500000|2021-06-25 18:25:00|178.46|176.06|178.45|176.05|178.57|176.17|178.34|175.94|0
1624645800000|2021-06-25 18:30:00|178.57|176.17|178.34|175.94|178.81|176.41|178.22|175.82|0
1624646100000|2021-06-25 18:35:00|178.22|175.82|177.98|175.58|178.33|175.93|177.98|175.58|0
1624646400000|2021-06-25 18:40:00|178.22|175.82|177.86|175.46|178.33|175.93|177.51|175.11|0
1624646700000|2021-06-25 18:45:00|177.75|175.35|178.16|175.76|178.33|175.93|177.74|175.34|0
1624647000000|2021-06-25 18:50:00|178.1|175.7|177.74|175.34|178.21|175.81|177.63|175.23|0
1624647300000|2021-06-25 18:55:00|177.69|175.29|177.62|175.22|177.98|175.58|177.27|174.87|0
1624647600000|2021-06-25 19:00:00|177.51|175.11|177.15|174.75|177.74|175.34|176.57|174.17|0
1624647900000|2021-06-25 19:05:00|177.04|174.64|176.57|174.17|177.04|174.64|176.33|173.93|0
1624648200000|2021-06-25 19:10:00|176.45|174.05|177.36|174.96|177.83|175.43|176.45|174.05|0
1624648500000|2021-06-25 19:15:00|177.24|174.84|177.59|175.19|177.59|175.19|176.66|174.26|0
1624648800000|2021-06-25 19:20:00|177.71|175.31|177.94|175.54|178.41|176.01|177.71|175.31|0
1624649100000|2021-06-25 19:25:00|178.06|175.66|178.29|175.89|178.41|176.01|177.82|175.42|0
1624649400000|2021-06-25 19:30:00|178.4|176|178.99|176.59|178.99|176.59|178.17|175.77|0
1624649700000|2021-06-25 19:35:00|178.87|176.47|178.28|175.88|178.99|176.59|177.93|175.53|0
1624650000000|2021-06-25 19:40:00|178.17|175.77|178.75|176.35|178.87|176.47|177.58|175.18|0
1624650300000|2021-06-25 19:45:00|178.87|176.47|178.98|176.58|178.99|176.59|178.23|175.83|0
1624650600000|2021-06-25 19:50:00|178.63|176.23|178.28|175.88|179.1|176.7|175.95|173.55|0
1624650900000|2021-06-25 19:55:00|178.16|175.76|178.75|176.35|178.75|176.35|177.23|174.83|0
1624651200000|2021-06-25 20:00:00|178.63|176.23|177.92|175.52|178.63|176.23|177.34|174.94|0
1624651500000|2021-06-25 20:05:00|178.04|175.64|178.98|176.58|178.98|176.58|178.04|175.64|0
1624651800000|2021-06-25 20:10:00|179.09|176.69|178.22|175.82|179.21|176.81|178.04|175.64|0
1624863900000|2021-06-28 07:05:00|176.4|174|175|172.6|176.52|174.12|174.77|172.37|0
1624864200000|2021-06-28 07:10:00|174.95|172.55|176.16|173.76|176.4|174|174.95|172.55|0
1624864500000|2021-06-28 07:15:00|176.05|173.65|175.93|173.53|176.05|173.65|175.58|173.18|0
1624864800000|2021-06-28 07:20:00|176.05|173.65|175.7|173.3|176.05|173.65|175.64|173.24|0
1624865100000|2021-06-28 07:25:00|175.58|173.18|175.81|173.41|176.04|173.64|175.58|173.18|0
1624865400000|2021-06-28 07:30:00|175.87|173.47|175.81|173.41|176.04|173.64|175.46|173.06|0
1624865700000|2021-06-28 07:35:00|175.75|173.35|175.87|173.47|176.16|173.76|175.58|173.18|0
1624866000000|2021-06-28 07:40:00|175.92|173.52|176.5|174.1|176.5|174.1|175.81|173.41|0
1624866300000|2021-06-28 07:45:00|176.56|174.16|176.62|174.22|176.73|174.33|176.04|173.64|0
1624866600000|2021-06-28 07:50:00|176.73|174.33|176.96|174.56|176.96|174.56|176.27|173.87|0
1624866900000|2021-06-28 07:55:00|176.85|174.45|177.08|174.68|177.2|174.8|176.73|174.33|0
1624867200000|2021-06-28 08:00:00|177.14|174.74|177.31|174.91|177.43|175.03|176.73|174.33|0
1624867500000|2021-06-28 08:05:00|177.43|175.03|177.66|175.26|177.89|175.49|177.19|174.79|0
1624867800000|2021-06-28 08:10:00|177.77|175.37|177.19|174.79|177.89|175.49|177.07|174.67|0
1624868100000|2021-06-28 08:15:00|177.54|175.14|177.65|175.25|177.77|175.37|177.19|174.79|0
1624868400000|2021-06-28 08:20:00|177.71|175.31|179.06|176.66|179.18|176.78|177.54|175.14|0
1624868700000|2021-06-28 08:25:00|178.94|176.54|179.29|176.89|179.29|176.89|178.59|176.19|0
1624869000000|2021-06-28 08:30:00|179.17|176.77|178.47|176.07|179.23|176.83|178.47|176.07|0
1624869300000|2021-06-28 08:35:00|178.58|176.18|178.53|176.13|178.7|176.3|178.35|175.95|0
1624869600000|2021-06-28 08:40:00|178.58|176.18|178.52|176.12|178.82|176.42|178.35|175.95|0
1624869900000|2021-06-28 08:45:00|178.58|176.18|178.11|175.71|178.81|176.41|177.99|175.59|0
1624870200000|2021-06-28 08:50:00|177.99|175.59|177.64|175.24|178.23|175.83|177.64|175.24|0
1624870500000|2021-06-28 08:55:00|177.76|175.36|177.17|174.77|177.76|175.36|177.17|174.77|0
1624870800000|2021-06-28 09:00:00|177.23|174.83|177.29|174.89|177.41|175.01|176.82|174.42|0
1624871100000|2021-06-28 09:05:00|177.4|175|177.75|175.35|177.87|175.47|177.29|174.89|0
1624871400000|2021-06-28 09:10:00|177.87|175.47|177.05|174.65|177.87|175.47|177.05|174.65|0
1624871700000|2021-06-28 09:15:00|177.17|174.77|177.46|175.06|177.52|175.12|177.17|174.77|0
1624872000000|2021-06-28 09:20:00|177.4|175|177.4|175|177.51|175.11|177.16|174.76|0
1624872300000|2021-06-28 09:25:00|177.51|175.11|177.28|174.88|177.63|175.23|177.11|174.71|0
1624872600000|2021-06-28 09:30:00|177.22|174.82|177.28|174.88|177.86|175.46|177.16|174.76|0
1624872900000|2021-06-28 09:35:00|177.34|174.94|177.39|174.99|177.74|175.34|177.34|174.94|0
1624873200000|2021-06-28 09:40:00|177.45|175.05|177.1|174.7|177.62|175.22|177.04|174.64|0
1624873500000|2021-06-28 09:45:00|177.16|174.76|177.5|175.1|177.5|175.1|176.81|174.41|0
1624873800000|2021-06-28 09:50:00|177.62|175.22|178.09|175.69|178.2|175.8|177.62|175.22|0
1624874100000|2021-06-28 09:55:00|178.03|175.63|177.27|174.87|178.09|175.69|177.27|174.87|0
1624874400000|2021-06-28 10:00:00|177.38|174.98|177.38|174.98|177.62|175.22|177.27|174.87|0
1624874700000|2021-06-28 10:05:00|177.5|175.1|177.85|175.45|177.85|175.45|177.5|175.1|0
1624875000000|2021-06-28 10:10:00|177.79|175.39|177.85|175.45|177.96|175.56|177.61|175.21|0
1624875300000|2021-06-28 10:15:00|177.96|175.56|179.02|176.62|179.02|176.62|177.96|175.56|0
1624875600000|2021-06-28 10:20:00|179.13|176.73|179.13|176.73|179.48|177.08|178.9|176.5|0
1624875900000|2021-06-28 10:25:00|179.19|176.79|178.78|176.38|179.48|177.08|178.66|176.26|0
1624876200000|2021-06-28 10:30:00|178.89|176.49|179.13|176.73|179.48|177.08|178.78|176.38|0
1624876500000|2021-06-28 10:35:00|179.24|176.84|179.13|176.73|179.48|177.08|179.13|176.73|0
1624876800000|2021-06-28 10:40:00|179.01|176.61|178.77|176.37|179.24|176.84|178.65|176.25|0
1624877100000|2021-06-28 10:45:00|178.89|176.49|178.18|175.78|178.89|176.49|178.07|175.67|0
1624877400000|2021-06-28 10:50:00|178.07|175.67|177.95|175.55|178.3|175.9|177.95|175.55|0
1624877700000|2021-06-28 10:55:00|178.06|175.66|177.95|175.55|178.13|175.73|177.71|175.31|0
1624878000000|2021-06-28 11:00:00|177.71|175.31|177.71|175.31|178.18|175.78|177.6|175.2|0
1624878300000|2021-06-28 11:05:00|177.48|175.08|177.59|175.19|177.71|175.31|177.24|174.84|0
1624878600000|2021-06-28 11:10:00|177.54|175.14|177.65|175.25|177.71|175.31|177.36|174.96|0
1624878900000|2021-06-28 11:15:00|177.59|175.19|177.12|174.72|177.77|175.37|177.12|174.72|0
1624879200000|2021-06-28 11:20:00|177.24|174.84|176.19|173.79|177.24|174.84|175.96|173.56|0
1624879500000|2021-06-28 11:25:00|176.07|173.67|176.77|174.37|176.88|174.48|176.07|173.67|0
1624879800000|2021-06-28 11:30:00|176.65|174.25|176.65|174.25|177|174.6|176.42|174.02|0
1624880100000|2021-06-28 11:35:00|176.71|174.31|176.65|174.25|177.06|174.66|176.42|174.02|0
1624880400000|2021-06-28 11:40:00|176.76|174.36|177.7|175.3|177.7|175.3|176.76|174.36|0
1624880700000|2021-06-28 11:45:00|177.64|175.24|176.99|174.59|177.64|175.24|176.88|174.48|0
1624881000000|2021-06-28 11:50:00|176.94|174.54|177.22|174.82|177.46|175.06|176.88|174.48|0
1624881300000|2021-06-28 11:55:00|177.34|174.94|177.17|174.77|178.04|175.64|177.17|174.77|0
1624881600000|2021-06-28 12:00:00|177.11|174.71|177.8|175.4|177.81|175.41|176.87|174.47|0
1624881900000|2021-06-28 12:05:00|177.69|175.29|177.57|175.17|177.8|175.4|177.34|174.94|0
1624882200000|2021-06-28 12:10:00|177.63|175.23|177.33|174.93|177.69|175.29|177.33|174.93|0
1624882500000|2021-06-28 12:15:00|177.22|174.82|177.45|175.05|177.45|175.05|176.98|174.58|0
1624882800000|2021-06-28 12:20:00|177.33|174.93|177.1|174.7|177.45|175.05|176.86|174.46|0
1624883100000|2021-06-28 12:25:00|177.16|174.76|176.16|173.76|177.33|174.93|176.16|173.76|0
1624883400000|2021-06-28 12:30:00|176.05|173.65|176.28|173.88|176.51|174.11|175.93|173.53|0
1624883700000|2021-06-28 12:35:00|176.39|173.99|175.93|173.53|176.39|173.99|175.47|173.07|0
1624884000000|2021-06-28 12:40:00|175.87|173.47|175.93|173.53|176.16|173.76|175.7|173.3|0
1624884300000|2021-06-28 12:45:00|176.04|173.64|175.92|173.52|176.16|173.76|175.81|173.41|0
1624884600000|2021-06-28 12:50:00|175.81|173.41|175.58|173.18|176.04|173.64|175.58|173.18|0
1624884900000|2021-06-28 12:55:00|175.57|173.17|174.99|172.59|175.57|173.17|174.88|172.48|0
1624885200000|2021-06-28 13:00:00|175.11|172.71|175.22|172.82|175.46|173.06|175.11|172.71|0
1624885500000|2021-06-28 13:05:00|175.28|172.88|175.22|172.82|175.4|173|175.11|172.71|0
1624885800000|2021-06-28 13:10:00|175.28|172.88|174.99|172.59|175.34|172.94|174.76|172.36|0
1624886100000|2021-06-28 13:15:00|174.87|172.47|174.82|172.42|175.22|172.82|174.76|172.36|0
1624886400000|2021-06-28 13:20:00|174.87|172.47|174.87|172.47|174.99|172.59|174.41|172.01|0
1624886700000|2021-06-28 13:25:00|174.99|172.59|175.45|173.05|175.56|173.16|174.87|172.47|0
1624887000000|2021-06-28 13:30:00|175.56|173.16|175.91|173.51|176.14|173.74|175.21|172.81|0
1624887300000|2021-06-28 13:35:00|175.79|173.39|177.42|175.02|177.54|175.14|175.56|173.16|0
1624887600000|2021-06-28 13:40:00|177.48|175.08|178.12|175.72|179.77|177.37|177.19|174.79|0
1624887900000|2021-06-28 13:45:00|177.89|175.49|179.06|176.66|180.13|177.73|177.89|175.49|0
1624888200000|2021-06-28 13:50:00|179.18|176.78|178.24|175.84|179.89|177.49|178|175.6|0
1624888500000|2021-06-28 13:55:00|178.12|175.72|177.12|174.72|178.35|175.95|176.95|174.55|0
1624888800000|2021-06-28 14:00:00|177.06|174.66|178.06|175.66|178.23|175.83|176.48|174.08|0
1624889100000|2021-06-28 14:05:00|178.12|175.72|178|175.6|178.58|176.18|177.76|175.36|0
1624889400000|2021-06-28 14:10:00|177.88|175.48|177.64|175.24|178.11|175.71|177.29|174.89|0
1624889700000|2021-06-28 14:15:00|177.76|175.36|177.06|174.66|178.41|176.01|176.82|174.42|0
1624890000000|2021-06-28 14:20:00|176.94|174.54|177.41|175.01|177.99|175.59|176.94|174.54|0
1624890300000|2021-06-28 14:25:00|177.52|175.12|177.17|174.77|177.64|175.24|177.05|174.65|0
1624890600000|2021-06-28 14:30:00|177.29|174.89|176.88|174.48|177.64|175.24|176.82|174.42|0
1624890900000|2021-06-28 14:35:00|176.93|174.53|178.1|175.7|178.22|175.82|176.82|174.42|0
1624891200000|2021-06-28 14:40:00|178.05|175.65|178.1|175.7|178.34|175.94|177.63|175.23|0
1624891500000|2021-06-28 14:45:00|178.04|175.64|177.86|175.46|178.34|175.94|177.51|175.11|0
1624891800000|2021-06-28 14:50:00|177.75|175.35|176.58|174.18|177.75|175.35|176.23|173.83|0
1624892100000|2021-06-28 14:55:00|176.69|174.29|177.98|175.58|177.98|175.58|176.69|174.29|0
1624892400000|2021-06-28 15:00:00|177.86|175.46|177.27|174.87|178.56|176.16|177.27|174.87|0
1624892700000|2021-06-28 15:05:00|177.16|174.76|177.39|174.99|177.51|175.11|176.57|174.17|0
1624893000000|2021-06-28 15:10:00|177.62|175.22|178.09|175.69|178.09|175.69|177.51|175.11|0
1624893300000|2021-06-28 15:15:00|177.86|175.46|178.44|176.04|178.44|176.04|177.85|175.45|0
1624893600000|2021-06-28 15:20:00|178.32|175.92|178.67|176.27|178.79|176.39|178.09|175.69|0
1624893900000|2021-06-28 15:25:00|178.79|176.39|179.14|176.74|179.26|176.86|178.44|176.04|0
1624894200000|2021-06-28 15:30:00|179.02|176.62|179.02|176.62|179.5|177.1|178.91|176.51|0
1624894500000|2021-06-28 15:35:00|179.14|176.74|179.51|177.11|179.87|177.47|178|175.6|0
1624894800000|2021-06-28 15:40:00|179.63|177.23|178.92|176.52|179.86|177.46|178.92|176.52|0
1624895100000|2021-06-28 15:45:00|179.04|176.64|178.86|176.46|179.27|176.87|178.86|176.46|0
1624895400000|2021-06-28 15:50:00|178.92|176.52|178.8|176.4|178.92|176.52|178.57|176.17|0
1624895700000|2021-06-28 15:55:00|178.68|176.28|178.45|176.05|178.68|176.28|178.33|175.93|0
1624896000000|2021-06-28 16:00:00|178.56|176.16|178.21|175.81|178.68|176.28|178.09|175.69|0
1624896300000|2021-06-28 16:05:00|178.09|175.69|178.21|175.81|178.44|176.04|178.09|175.69|0
1624896600000|2021-06-28 16:10:00|178.33|175.93|178.32|175.92|178.44|176.04|177.97|175.57|0
1624896900000|2021-06-28 16:15:00|178.44|176.04|178.67|176.27|179.03|176.63|178.32|175.92|0
1624897200000|2021-06-28 16:20:00|178.79|176.39|178.79|176.39|179.26|176.86|178.79|176.39|0
1624897500000|2021-06-28 16:25:00|178.91|176.51|179.26|176.86|179.49|177.09|178.56|176.16|0
1624897800000|2021-06-28 16:30:00|179.38|176.98|179.14|176.74|179.85|177.45|179.14|176.74|0
1624898100000|2021-06-28 16:35:00|179.2|176.8|179.72|177.32|179.73|177.33|179.02|176.62|0
1624898400000|2021-06-28 16:40:00|179.84|177.44|179.61|177.21|179.84|177.44|179.49|177.09|0
1624898700000|2021-06-28 16:45:00|179.72|177.32|179.37|176.97|179.96|177.56|179.37|176.97|0
1624899000000|2021-06-28 16:50:00|179.49|177.09|179.6|177.2|179.66|177.26|179.25|176.85|0
1624899300000|2021-06-28 16:55:00|179.72|177.32|180.19|177.79|180.19|177.79|179.6|177.2|0
1624899600000|2021-06-28 17:00:00|180.25|177.85|180.54|178.14|180.66|178.26|179.95|177.55|0
1624899900000|2021-06-28 17:05:00|180.42|178.02|180.78|178.38|180.78|178.38|179.95|177.55|0
1624900200000|2021-06-28 17:10:00|180.66|178.26|181.13|178.73|181.37|178.97|180.66|178.26|0
1624900500000|2021-06-28 17:15:00|181.37|178.97|181.01|178.61|181.37|178.97|181.01|178.61|0
1624900800000|2021-06-28 17:20:00|180.89|178.49|180.77|178.37|180.89|178.49|180.18|177.78|0
1624901100000|2021-06-28 17:25:00|180.65|178.25|181.18|178.78|181.36|178.96|180.65|178.25|0
1624901400000|2021-06-28 17:30:00|181.24|178.84|180.88|178.48|181.36|178.96|180.65|178.25|0
1624901700000|2021-06-28 17:35:00|180.77|178.37|180.41|178.01|180.77|178.37|180.06|177.66|0
1624902000000|2021-06-28 17:40:00|180.53|178.13|179.82|177.42|180.53|178.13|179.82|177.42|0
1624902300000|2021-06-28 17:45:00|179.7|177.3|179.11|176.71|179.82|177.42|179.11|176.71|0
1624902600000|2021-06-28 17:50:00|178.99|176.59|178.99|176.59|179.23|176.83|178.76|176.36|0
1624902900000|2021-06-28 17:55:00|179.11|176.71|178.64|176.24|179.34|176.94|178.52|176.12|0
1624903200000|2021-06-28 18:00:00|178.75|176.35|177.93|175.53|178.75|176.35|177.47|175.07|0
1624903500000|2021-06-28 18:05:00|178.05|175.65|177.88|175.48|178.28|175.88|177.7|175.3|0
1624903800000|2021-06-28 18:10:00|177.81|175.41|177.93|175.53|178.05|175.65|177.7|175.3|0
1624904100000|2021-06-28 18:15:00|177.81|175.41|177.69|175.29|177.81|175.41|177.52|175.12|0
1624904400000|2021-06-28 18:20:00|177.58|175.18|177.46|175.06|177.81|175.41|177.46|175.06|0
1624904700000|2021-06-28 18:25:00|177.58|175.18|177.57|175.17|177.93|175.53|177.57|175.17|0
1624905000000|2021-06-28 18:30:00|177.46|175.06|177.34|174.94|177.57|175.17|177.22|174.82|0
1624905300000|2021-06-28 18:35:00|177.45|175.05|177.1|174.7|177.69|175.29|177.1|174.7|0
1624905600000|2021-06-28 18:40:00|177.22|174.82|177.33|174.93|177.34|174.94|176.75|174.35|0
1624905900000|2021-06-28 18:45:00|177.22|174.82|177.1|174.7|177.45|175.05|176.98|174.58|0
1624906200000|2021-06-28 18:50:00|177.04|174.64|176.75|174.35|177.1|174.7|176.52|174.12|0
1624906500000|2021-06-28 18:55:00|176.63|174.23|176.63|174.23|176.86|174.46|176.4|174|0
1624906800000|2021-06-28 19:00:00|176.4|174|175.81|173.41|176.63|174.23|175.7|173.3|0
1624907100000|2021-06-28 19:05:00|175.7|173.3|176.51|174.11|176.51|174.11|175.7|173.3|0
1624907400000|2021-06-28 19:10:00|176.39|173.99|176.28|173.88|177.32|174.92|176.28|173.88|0
1624907700000|2021-06-28 19:15:00|176.39|173.99|175.81|173.41|176.62|174.22|175.69|173.29|0
1624908000000|2021-06-28 19:20:00|175.93|173.53|175.46|173.06|176.04|173.64|175.46|173.06|0
1624908300000|2021-06-28 19:25:00|175.52|173.12|175.34|172.94|175.58|173.18|175|172.6|0
1624908600000|2021-06-28 19:30:00|175.23|172.83|174.88|172.48|175.34|172.94|174.65|172.25|0
1624908900000|2021-06-28 19:35:00|174.99|172.59|174.76|172.36|175.11|172.71|174.65|172.25|0
1624909200000|2021-06-28 19:40:00|174.64|172.24|174.76|172.36|174.87|172.47|174.53|172.13|0
1624909500000|2021-06-28 19:45:00|174.87|172.47|175.22|172.82|175.68|173.28|174.87|172.47|0
1624909800000|2021-06-28 19:50:00|175.1|172.7|174.88|172.48|176.04|173.64|173.26|170.86|0
1624910100000|2021-06-28 19:55:00|174.99|172.59|174.76|172.36|175.22|172.82|174.76|172.36|0
1624910400000|2021-06-28 20:00:00|175.11|172.71|175.56|173.16|175.68|173.28|175.11|172.71|0
1624910700000|2021-06-28 20:05:00|175.68|173.28|175.33|172.93|175.79|173.39|175.33|172.93|0
1624911000000|2021-06-28 20:10:00|175.22|172.82|174.93|172.53|175.22|172.82|174.93|172.53|0
1624911300000|2021-06-28 20:15:00|175.24|172.44|175.24|172.44|175.36|172.56|175.01|172.21|0
1624911600000|2021-06-28 20:20:00|175.13|172.33|175.01|172.21|175.24|172.44|175.01|172.21|0
1624911900000|2021-06-28 20:25:00|175.13|172.33|175.24|172.44|175.24|172.44|175.01|172.21|0
1624912200000|2021-06-28 20:30:00|175.12|172.32|175.01|172.21|175.24|172.44|174.89|172.09|0
1624912500000|2021-06-28 20:35:00|174.89|172.09|174.55|171.75|174.89|172.09|174.55|171.75|0
1624912800000|2021-06-28 20:40:00|174.66|171.86|174.66|171.86|174.89|172.09|174.54|171.74|0
1624913100000|2021-06-28 20:45:00|174.77|171.97|175|172.2|175|172.2|174.66|171.86|0
1624913400000|2021-06-28 20:50:00|174.89|172.09|175|172.2|175.35|172.55|174.89|172.09|0
1624913700000|2021-06-28 20:55:00|174.88|172.08|174.77|171.97|175|172.2|174.65|171.85|0
1624914000000|2021-06-28 21:00:00|174.84|172.04|174.83|172.03|174.84|172.04|174.78|171.98|0
1624914300000|2021-06-28 21:05:00|174.87|172.07|174.87|172.07|174.88|172.08|174.82|172.02|0
1624914600000|2021-06-28 21:10:00|174.88|172.08|174.73|171.93|174.88|172.08|174.63|171.83|0
1624914900000|2021-06-28 21:15:00|174.78|171.98|174.75|171.95|174.78|171.98|174.68|171.88|0
1624915200000|2021-06-28 21:20:00|174.73|171.93|174.73|171.93|174.75|171.95|174.73|171.93|0
1624915500000|2021-06-28 21:25:00|174.69|171.89|174.69|171.89|174.71|171.91|174.69|171.89|0
1624915800000|2021-06-28 21:30:00|174.71|171.91|174.71|171.91|174.73|171.93|174.68|171.88|0
1624916100000|2021-06-28 21:35:00|174.73|171.93|174.69|171.89|174.73|171.93|174.67|171.87|0
1624916400000|2021-06-28 21:40:00|174.64|171.84|174.65|171.85|174.66|171.86|174.59|171.79|0
1624916700000|2021-06-28 21:45:00|174.76|171.96|174.77|171.97|174.8|172|174.72|171.92|0
1624917000000|2021-06-28 21:50:00|174.73|171.93|174.75|171.95|174.77|171.97|174.73|171.93|0
1624917300000|2021-06-28 21:55:00|174.78|171.98|174.75|171.95|174.8|172|174.75|171.95|0
1624917600000|2021-06-28 22:00:00|175.21|172.41|176.18|173.38|176.53|173.73|175.21|172.41|0
1624917900000|2021-06-28 22:05:00|176.13|173.33|176.53|173.73|176.53|173.73|176.07|173.27|0
1624918200000|2021-06-28 22:10:00|176.41|173.61|176.29|173.49|176.53|173.73|176.18|173.38|0
1624918500000|2021-06-28 22:15:00|176.18|173.38|176.18|173.38|176.29|173.49|176.18|173.38|0
1624918800000|2021-06-28 22:20:00|176.06|173.26|176.41|173.61|176.41|173.61|176.06|173.26|0
1624919100000|2021-06-28 22:25:00|176.29|173.49|176.4|173.6|176.41|173.61|176.29|173.49|0
1624919400000|2021-06-28 22:30:00|176.52|173.72|176.29|173.49|176.52|173.72|176.29|173.49|0
1624919700000|2021-06-28 22:35:00|176.06|173.26|176.28|173.48|176.29|173.49|176.06|173.26|0
1624920000000|2021-06-28 22:40:00|176.17|173.37|176.17|173.37|176.17|173.37|176.17|173.37|0
1624920300000|2021-06-28 22:45:00|176.11|173.31|176.28|173.48|176.28|173.48|176.05|173.25|0
1624920600000|2021-06-28 22:50:00|176.4|173.6|176.39|173.59|176.51|173.71|176.28|173.48|0
1624920900000|2021-06-28 22:55:00|176.51|173.71|176.39|173.59|176.57|173.77|176.39|173.59|0
1624921200000|2021-06-28 23:00:00|176.28|173.48|176.34|173.54|176.62|173.82|176.28|173.48|0
1624921500000|2021-06-28 23:05:00|176.39|173.59|176.5|173.7|176.62|173.82|176.39|173.59|0
1624921800000|2021-06-28 23:10:00|176.39|173.59|176.27|173.47|176.39|173.59|176.16|173.36|0
1624922100000|2021-06-28 23:15:00|176.39|173.59|176.04|173.24|176.39|173.59|176.04|173.24|0
1624922400000|2021-06-28 23:20:00|176.15|173.35|176.04|173.24|176.15|173.35|175.92|173.12|0
1624922700000|2021-06-28 23:25:00|176.15|173.35|176.38|173.58|176.38|173.58|176.04|173.24|0
1624923000000|2021-06-28 23:30:00|176.44|173.64|176.38|173.58|176.61|173.81|176.26|173.46|0
1624923300000|2021-06-28 23:35:00|176.5|173.7|176.49|173.69|176.61|173.81|176.49|173.69|0
1624923600000|2021-06-28 23:40:00|176.61|173.81|176.61|173.81|176.67|173.87|176.38|173.58|0
1624923900000|2021-06-28 23:45:00|176.72|173.92|176.37|173.57|176.84|174.04|176.37|173.57|0
1624924200000|2021-06-28 23:50:00|176.49|173.69|176.6|173.8|176.72|173.92|176.37|173.57|0
1624924500000|2021-06-28 23:55:00|176.66|173.86|176.49|173.69|176.72|173.92|176.49|173.69|0
1624924800000|2021-06-29 00:00:00|176.6|173.8|177.64|174.84|177.88|175.08|176.49|173.69|0
1624925100000|2021-06-29 00:05:00|177.71|174.91|177.53|174.73|177.88|175.08|177.29|174.49|0
1624925400000|2021-06-29 00:10:00|177.47|174.67|177.18|174.38|177.53|174.73|177.18|174.38|0
1624925700000|2021-06-29 00:15:00|177.29|174.49|177.17|174.37|177.41|174.61|177.17|174.37|0
1624926000000|2021-06-29 00:20:00|177.29|174.49|177.29|174.49|177.29|174.49|177.06|174.26|0
1624926300000|2021-06-29 00:25:00|177.17|174.37|176.82|174.02|177.4|174.6|176.82|174.02|0
1624926600000|2021-06-29 00:30:00|176.94|174.14|177.05|174.25|177.05|174.25|176.59|173.79|0
1624926900000|2021-06-29 00:35:00|177|174.2|177.4|174.6|177.4|174.6|176.94|174.14|0
1624927200000|2021-06-29 00:40:00|177.28|174.48|177.28|174.48|177.4|174.6|177.17|174.37|0
1624927500000|2021-06-29 00:45:00|177.4|174.6|177.4|174.6|177.4|174.6|177.16|174.36|0
1624927800000|2021-06-29 00:50:00|177.28|174.48|177.28|174.48|177.4|174.6|177.28|174.48|0
1624928100000|2021-06-29 00:55:00|177.39|174.59|177.39|174.59|177.51|174.71|177.28|174.48|0
1624928400000|2021-06-29 01:00:00|177.45|174.65|177.39|174.59|177.51|174.71|177.39|174.59|0
1624928700000|2021-06-29 01:05:00|177.51|174.71|177.5|174.7|177.51|174.71|177.39|174.59|0
1624929000000|2021-06-29 01:10:00|177.74|174.94|178.08|175.28|178.2|175.4|177.74|174.94|0
1624929300000|2021-06-29 01:15:00|178.2|175.4|177.27|174.47|178.2|175.4|177.15|174.35|0
1624929600000|2021-06-29 01:20:00|177.15|174.35|177.27|174.47|177.5|174.7|177.15|174.35|0
1624929900000|2021-06-29 01:25:00|177.33|174.53|177.15|174.35|177.5|174.7|177.03|174.23|0
1624930200000|2021-06-29 01:30:00|177.26|174.46|177.84|175.04|177.84|175.04|177.26|174.46|0
1624930500000|2021-06-29 01:35:00|177.79|174.99|177.73|174.93|178.31|175.51|177.73|174.93|0
1624930800000|2021-06-29 01:40:00|177.84|175.04|178.19|175.39|178.42|175.62|177.84|175.04|0
1624931100000|2021-06-29 01:45:00|178.25|175.45|178.89|176.09|179.01|176.21|178.07|175.27|0
1624931400000|2021-06-29 01:50:00|178.95|176.15|178.54|175.74|179.12|176.32|178.3|175.5|0
1624931700000|2021-06-29 01:55:00|178.48|175.68|178.13|175.33|178.65|175.85|178.13|175.33|0
1624932000000|2021-06-29 02:00:00|178.18|175.38|178.18|175.38|178.3|175.5|178.07|175.27|0
1624932300000|2021-06-29 02:05:00|178.07|175.27|178.18|175.38|178.41|175.61|178.07|175.27|0
1624932600000|2021-06-29 02:10:00|178.3|175.5|178.18|175.38|178.3|175.5|178.06|175.26|0
1624932900000|2021-06-29 02:15:00|178.29|175.49|178.35|175.55|178.64|175.84|178.29|175.49|0
1624933200000|2021-06-29 02:20:00|178.41|175.61|178.29|175.49|178.41|175.61|178.18|175.38|0
1624933500000|2021-06-29 02:25:00|177.13|174.33|177.13|174.33|177.25|174.45|177.01|174.21|0
1624933800000|2021-06-29 02:30:00|177.24|174.44|177.48|174.68|177.48|174.68|176.89|174.09|0
1624934100000|2021-06-29 02:35:00|177.36|174.56|177.24|174.44|177.42|174.62|177.18|174.38|0
1624934400000|2021-06-29 02:40:00|177.36|174.56|177.12|174.32|177.36|174.56|177.01|174.21|0
1624934700000|2021-06-29 02:45:00|177.24|174.44|176.89|174.09|177.24|174.44|176.89|174.09|0
1624935000000|2021-06-29 02:50:00|177|174.2|177|174.2|177.12|174.32|176.89|174.09|0
1624935300000|2021-06-29 02:55:00|176.95|174.15|176.94|174.14|177|174.2|176.88|174.08|0
1624935600000|2021-06-29 03:00:00|176.88|174.08|177.11|174.31|177.11|174.31|176.88|174.08|0
1624935900000|2021-06-29 03:05:00|177.23|174.43|177.35|174.55|177.41|174.61|177.23|174.43|0
1624936200000|2021-06-29 03:10:00|177.41|174.61|177.11|174.31|177.46|174.66|177.11|174.31|0
1624936500000|2021-06-29 03:15:00|177.23|174.43|177.11|174.31|177.23|174.43|177.05|174.25|0
1624936800000|2021-06-29 03:20:00|177.23|174.43|177.05|174.25|177.23|174.43|177.05|174.25|0
1624937100000|2021-06-29 03:25:00|177.11|174.31|177.11|174.31|177.22|174.42|176.99|174.19|0
1624937400000|2021-06-29 03:30:00|177.22|174.42|176.99|174.19|177.22|174.42|176.99|174.19|0
1624937700000|2021-06-29 03:35:00|177.1|174.3|177.22|174.42|177.22|174.42|176.99|174.19|0
1624938000000|2021-06-29 03:40:00|177.1|174.3|177.22|174.42|177.22|174.42|177.1|174.3|0
1624938300000|2021-06-29 03:45:00|177.1|174.3|176.86|174.06|177.22|174.42|176.86|174.06|0
1624938600000|2021-06-29 03:50:00|176.98|174.18|177.1|174.3|177.1|174.3|176.86|174.06|0
1624938900000|2021-06-29 03:55:00|177.21|174.41|176.86|174.06|177.21|174.41|176.86|174.06|0
1624939200000|2021-06-29 04:00:00|176.98|174.18|176.74|173.94|177.09|174.29|176.74|173.94|0
1624939500000|2021-06-29 04:05:00|176.86|174.06|176.62|173.82|176.86|174.06|176.62|173.82|0
1624939800000|2021-06-29 04:10:00|176.69|173.89|176.51|173.71|176.69|173.89|176.39|173.59|0
1624940100000|2021-06-29 04:15:00|176.39|173.59|176.16|173.36|176.39|173.59|176.1|173.3|0
1624940400000|2021-06-29 04:20:00|176.27|173.47|176.39|173.59|176.39|173.59|176.15|173.35|0
1624940700000|2021-06-29 04:25:00|176.5|173.7|176.73|173.93|176.85|174.05|176.5|173.7|0
1624941000000|2021-06-29 04:30:00|176.85|174.05|176.73|173.93|176.97|174.17|176.62|173.82|0
1624941300000|2021-06-29 04:35:00|176.85|174.05|176.61|173.81|176.85|174.05|176.61|173.81|0
1624941600000|2021-06-29 04:40:00|176.5|173.7|176.38|173.58|176.5|173.7|176.38|173.58|0
1624941900000|2021-06-29 04:45:00|176.26|173.46|176.38|173.58|176.49|173.69|176.15|173.35|0
1624942200000|2021-06-29 04:50:00|176.26|173.46|176.26|173.46|176.26|173.46|176.14|173.34|0
1624942500000|2021-06-29 04:55:00|176.2|173.4|176.2|173.4|176.38|173.58|176.14|173.34|0
1624942800000|2021-06-29 05:00:00|176.26|173.46|176.14|173.34|176.26|173.46|176.02|173.22|0
1624943100000|2021-06-29 05:05:00|176.26|173.46|176.25|173.45|176.49|173.69|176.25|173.45|0
1624943400000|2021-06-29 05:10:00|176.14|173.34|176.02|173.22|176.14|173.34|175.9|173.1|0
1624943700000|2021-06-29 05:15:00|175.9|173.1|176.25|173.45|176.37|173.57|175.9|173.1|0
1624944000000|2021-06-29 05:20:00|176.37|173.57|176.6|173.8|176.95|174.15|176.37|173.57|0
1624944300000|2021-06-29 05:25:00|176.71|173.91|176.6|173.8|176.71|173.91|176.48|173.68|0
1624944600000|2021-06-29 05:30:00|176.48|173.68|175.9|173.1|176.6|173.8|175.61|172.81|0
1624944900000|2021-06-29 05:35:00|175.78|172.98|175.89|173.09|176.13|173.33|175.78|172.98|0
1624945200000|2021-06-29 05:40:00|175.84|173.04|175.54|172.74|175.89|173.09|175.43|172.63|0
1624945500000|2021-06-29 05:45:00|175.43|172.63|175.66|172.86|175.78|172.98|175.43|172.63|0
1624945800000|2021-06-29 05:50:00|175.6|172.8|175.19|172.39|175.77|172.97|175.19|172.39|0
1624946100000|2021-06-29 05:55:00|175.08|172.28|174.84|172.04|175.19|172.39|174.84|172.04|0
1624946400000|2021-06-29 06:00:00|174.96|172.16|175.19|172.39|175.54|172.74|174.84|172.04|0
1624946700000|2021-06-29 06:05:00|175.07|172.27|175.3|172.5|175.42|172.62|174.96|172.16|0
1624947000000|2021-06-29 06:10:00|175.25|172.45|175.19|172.39|175.3|172.5|175.07|172.27|0
1624947300000|2021-06-29 06:15:00|175.3|172.5|175.18|172.38|175.42|172.62|175.18|172.38|0
1624947600000|2021-06-29 06:20:00|175.07|172.27|175.41|172.61|175.41|172.61|175.07|172.27|0
1624947900000|2021-06-29 06:25:00|175.3|172.5|175.18|172.38|175.3|172.5|175.06|172.26|0
1624948200000|2021-06-29 06:30:00|175.06|172.26|175.41|172.61|175.41|172.61|174.83|172.03|0
1624948500000|2021-06-29 06:35:00|175.18|172.38|175.18|172.38|175.41|172.61|175.18|172.38|0
1624948800000|2021-06-29 06:40:00|175.29|172.49|175.52|172.72|175.52|172.72|175.18|172.38|0
1624949100000|2021-06-29 06:45:00|175.41|172.61|175.52|172.72|175.64|172.84|174.94|172.14|0
1624949400000|2021-06-29 06:50:00|175.46|172.66|175.52|172.72|175.64|172.84|175.4|172.6|0
1624949700000|2021-06-29 06:55:00|175.63|172.83|176.1|173.3|176.33|173.53|175.52|172.72|0
1624950000000|2021-06-29 07:00:00|175.98|173.18|174.3|171.5|176.21|173.41|174.24|171.44|0
1624950300000|2021-06-29 07:05:00|173.93|171.53|174.58|172.18|174.86|172.46|172.78|170.38|0
1624950600000|2021-06-29 07:10:00|174.46|172.06|174.23|171.83|175.04|172.64|174.12|171.72|0
1624950900000|2021-06-29 07:15:00|174.12|171.72|174.69|172.29|174.69|172.29|173.83|171.43|0
1624951200000|2021-06-29 07:20:00|174.58|172.18|174.34|171.94|174.69|172.29|173.89|171.49|0
1624951500000|2021-06-29 07:25:00|174.46|172.06|174.8|172.4|174.92|172.52|174.23|171.83|0
1624951800000|2021-06-29 07:30:00|174.69|172.29|174.98|172.58|175.15|172.75|174.34|171.94|0
1624952100000|2021-06-29 07:35:00|174.92|172.52|174.8|172.4|175.26|172.86|174.68|172.28|0
1624952400000|2021-06-29 07:40:00|174.91|172.51|174.91|172.51|175.26|172.86|174.68|172.28|0
1624952700000|2021-06-29 07:45:00|174.8|172.4|174.91|172.51|175.03|172.63|174.57|172.17|0
1624953000000|2021-06-29 07:50:00|175.03|172.63|175.02|172.62|175.14|172.74|174.91|172.51|0
1624953300000|2021-06-29 07:55:00|174.97|172.57|174.79|172.39|175.02|172.62|174.56|172.16|0
1624953600000|2021-06-29 08:00:00|174.68|172.28|175.37|172.97|175.37|172.97|174.56|172.16|0
1624953900000|2021-06-29 08:05:00|175.25|172.85|174.67|172.27|175.37|172.97|174.5|172.1|0
1624954200000|2021-06-29 08:10:00|174.62|172.22|175.08|172.68|175.08|172.68|174.1|171.7|0
1624954500000|2021-06-29 08:15:00|175.13|172.73|175.25|172.85|175.59|173.19|174.9|172.5|0
1624954800000|2021-06-29 08:20:00|175.13|172.73|175.13|172.73|175.24|172.84|174.55|172.15|0
1624955100000|2021-06-29 08:25:00|175.19|172.79|176.05|173.65|176.05|173.65|175.13|172.73|0
1624955400000|2021-06-29 08:30:00|176.17|173.77|175.82|173.42|176.28|173.88|175.7|173.3|0
1624955700000|2021-06-29 08:35:00|175.93|173.53|176.16|173.76|176.51|174.11|175.7|173.3|0
1624956000000|2021-06-29 08:40:00|176.28|173.88|176.86|174.46|176.97|174.57|176.28|173.88|0
1624956300000|2021-06-29 08:45:00|176.97|174.57|176.16|173.76|177.09|174.69|176.16|173.76|0
1624956600000|2021-06-29 08:50:00|176.04|173.64|176.16|173.76|176.51|174.11|175.93|173.53|0
1624956900000|2021-06-29 08:55:00|176.1|173.7|176.1|173.7|176.5|174.1|175.99|173.59|0
1624957200000|2021-06-29 09:00:00|176.16|173.76|175.92|173.52|176.21|173.81|175.81|173.41|0
1624957500000|2021-06-29 09:05:00|175.81|173.41|175.69|173.29|175.98|173.58|175.46|173.06|0
1624957800000|2021-06-29 09:10:00|175.63|173.23|175.57|173.17|175.92|173.52|175.46|173.06|0
1624958100000|2021-06-29 09:15:00|175.69|173.29|175.45|173.05|175.8|173.4|175.45|173.05|0
1624958400000|2021-06-29 09:20:00|175.34|172.94|174.76|172.36|175.45|173.05|174.64|172.24|0
1624958700000|2021-06-29 09:25:00|174.88|172.48|175.22|172.82|175.22|172.82|174.53|172.13|0
1624959000000|2021-06-29 09:30:00|175.16|172.76|175.1|172.7|175.33|172.93|174.99|172.59|0
1624959300000|2021-06-29 09:35:00|175.05|172.65|175.33|172.93|175.45|173.05|174.99|172.59|0
1624959600000|2021-06-29 09:40:00|175.39|172.99|174.98|172.58|175.56|173.16|174.87|172.47|0
1624959900000|2021-06-29 09:45:00|175.04|172.64|175.04|172.64|175.1|172.7|174.41|172.01|0
1624960200000|2021-06-29 09:50:00|175.1|172.7|175.21|172.81|175.56|173.16|174.98|172.58|0
1624960500000|2021-06-29 09:55:00|175.15|172.75|174.86|172.46|175.21|172.81|174.75|172.35|0
1624960800000|2021-06-29 10:00:00|174.75|172.35|174.92|172.52|174.98|172.58|174.52|172.12|0
1624961100000|2021-06-29 10:05:00|174.86|172.46|175.32|172.92|175.44|173.04|174.86|172.46|0
1624961400000|2021-06-29 10:10:00|175.26|172.86|174.97|172.57|175.32|172.92|174.86|172.46|0
1624961700000|2021-06-29 10:15:00|174.86|172.46|174.97|172.57|175.09|172.69|174.86|172.46|0
1624962000000|2021-06-29 10:20:00|175.03|172.63|175.84|173.44|175.89|173.49|174.85|172.45|0
1624962300000|2021-06-29 10:25:00|175.89|173.49|175.31|172.91|175.89|173.49|175.08|172.68|0
1624962600000|2021-06-29 10:30:00|175.2|172.8|175.31|172.91|175.43|173.03|175.08|172.68|0
1624962900000|2021-06-29 10:35:00|175.43|173.03|175.42|173.02|175.54|173.14|175.19|172.79|0
1624963200000|2021-06-29 10:40:00|175.54|173.14|175.08|172.68|175.54|173.14|175.08|172.68|0
1624963500000|2021-06-29 10:45:00|174.79|172.39|175.07|172.67|175.07|172.67|174.61|172.21|0
1624963800000|2021-06-29 10:50:00|175.19|172.79|174.5|172.1|175.19|172.79|174.38|171.98|0
1624964100000|2021-06-29 10:55:00|174.56|172.16|173.58|171.18|174.56|172.16|173.58|171.18|0
1624964400000|2021-06-29 11:00:00|173.64|171.24|174.15|171.75|174.26|171.86|173.64|171.24|0
1624964700000|2021-06-29 11:05:00|174.26|171.86|174.84|172.44|175.07|172.67|174.26|171.86|0
1624965000000|2021-06-29 11:10:00|175.01|172.61|174.95|172.55|175.53|173.13|174.95|172.55|0
1624965300000|2021-06-29 11:15:00|175.06|172.66|175.18|172.78|175.53|173.13|174.95|172.55|0
1624965600000|2021-06-29 11:20:00|175.06|172.66|175.41|173.01|175.41|173.01|175.06|172.66|0
1624965900000|2021-06-29 11:25:00|175.29|172.89|175.41|173.01|175.52|173.12|175.29|172.89|0
1624966200000|2021-06-29 11:30:00|175.52|173.12|175.87|173.47|175.98|173.58|175.4|173|0
1624966500000|2021-06-29 11:35:00|175.75|173.35|175.52|173.12|175.87|173.47|175.4|173|0
1624966800000|2021-06-29 11:40:00|175.58|173.18|176.21|173.81|176.21|173.81|175.52|173.12|0
1624967100000|2021-06-29 11:45:00|176.33|173.93|176.38|173.98|176.67|174.27|176.21|173.81|0
1624967400000|2021-06-29 11:50:00|176.32|173.92|176.32|173.92|176.32|173.92|175.98|173.58|0
1624967700000|2021-06-29 11:55:00|176.21|173.81|175.74|173.34|176.21|173.81|175.74|173.34|0
1624968000000|2021-06-29 12:00:00|175.86|173.46|175.62|173.22|176.2|173.8|175.51|173.11|0
1624968300000|2021-06-29 12:05:00|175.74|173.34|175.16|172.76|175.85|173.45|174.93|172.53|0
1624968600000|2021-06-29 12:10:00|175.04|172.64|175.04|172.64|175.39|172.99|175.04|172.64|0
1624968900000|2021-06-29 12:15:00|174.93|172.53|174.12|171.72|175.04|172.64|174.12|171.72|0
1624969200000|2021-06-29 12:20:00|174|171.6|174.12|171.72|174.23|171.83|173.66|171.26|0
1624969500000|2021-06-29 12:25:00|174.23|171.83|174.69|172.29|175.04|172.64|174.12|171.72|0
1624969800000|2021-06-29 12:30:00|174.81|172.41|174.69|172.29|174.92|172.52|174.46|172.06|0
1624970100000|2021-06-29 12:35:00|174.57|172.17|173.99|171.59|174.92|172.52|173.3|170.9|0
1624970400000|2021-06-29 12:40:00|174.11|171.71|173.99|171.59|174.34|171.94|173.99|171.59|0
1624970700000|2021-06-29 12:45:00|174.11|171.71|173.64|171.24|174.22|171.82|173.53|171.13|0
1624971000000|2021-06-29 12:50:00|173.53|171.13|173.76|171.36|173.99|171.59|173.53|171.13|0
1624971300000|2021-06-29 12:55:00|173.82|171.42|173.64|171.24|173.87|171.47|173.53|171.13|0
1624971600000|2021-06-29 13:00:00|173.52|171.12|173.18|170.78|173.52|171.12|172.95|170.55|0
1624971900000|2021-06-29 13:05:00|173.29|170.89|173.87|171.47|173.87|171.47|173.18|170.78|0
1624972200000|2021-06-29 13:10:00|173.75|171.35|173.29|170.89|173.87|171.47|173.17|170.77|0
1624972500000|2021-06-29 13:15:00|173.17|170.77|172.83|170.43|173.29|170.89|172.83|170.43|0
1624972800000|2021-06-29 13:20:00|172.94|170.54|172.25|169.85|173.06|170.66|172.14|169.74|0
1624973100000|2021-06-29 13:25:00|172.14|169.74|172.02|169.62|172.25|169.85|171.57|169.17|0
1624973400000|2021-06-29 13:30:00|172.2|169.8|171.71|169.31|172.2|169.8|170.66|168.26|0
1624973700000|2021-06-29 13:35:00|171.83|169.43|170.21|167.81|171.83|169.43|169.63|167.23|0
1624974000000|2021-06-29 13:40:00|170.32|167.92|171.46|169.06|172.03|169.63|170.1|167.7|0
1624974300000|2021-06-29 13:45:00|171.23|168.83|170.89|168.49|171.23|168.83|170.09|167.69|0
1624974600000|2021-06-29 13:50:00|171|168.6|170.77|168.37|171|168.6|170.09|167.69|0
1624974900000|2021-06-29 13:55:00|170.88|168.48|171|168.6|171.45|169.05|170.77|168.37|0
1624975200000|2021-06-29 14:00:00|170.72|168.32|170.88|168.48|171.68|169.28|170.43|168.03|0
1624975500000|2021-06-29 14:05:00|170.77|168.37|170.99|168.59|170.99|168.59|170.43|168.03|0
1624975800000|2021-06-29 14:10:00|170.88|168.48|170.99|168.59|171.33|168.93|170.42|168.02|0
1624976100000|2021-06-29 14:15:00|170.88|168.48|170.99|168.59|171.9|169.5|170.65|168.25|0
1624976400000|2021-06-29 14:20:00|170.88|168.48|171.1|168.7|171.44|169.04|170.42|168.02|0
1624976700000|2021-06-29 14:25:00|171.05|168.65|170.87|168.47|171.33|168.93|170.65|168.25|0
1624977000000|2021-06-29 14:30:00|170.76|168.36|170.78|168.38|172.4|170|169.85|167.45|0
1624977300000|2021-06-29 14:35:00|170.9|168.5|171.35|168.95|171.69|169.29|170.33|167.93|0
1624977600000|2021-06-29 14:40:00|171.46|169.06|171.57|169.17|171.69|169.29|171.35|168.95|0
1624977900000|2021-06-29 14:45:00|171.46|169.06|171.34|168.94|172.37|169.97|171.34|168.94|0
1624978200000|2021-06-29 14:50:00|171.46|169.06|170.89|168.49|171.74|169.34|170.89|168.49|0
1624978500000|2021-06-29 14:55:00|171|168.6|172.72|170.32|172.83|170.43|170.89|168.49|0
1624978800000|2021-06-29 15:00:00|172.6|170.2|172.6|170.2|172.83|170.43|172.32|169.92|0
1624979100000|2021-06-29 15:05:00|172.71|170.31|173.05|170.65|173.05|170.65|172.49|170.09|0
1624979400000|2021-06-29 15:10:00|173.17|170.77|173.05|170.65|173.51|171.11|173.05|170.65|0
1624979700000|2021-06-29 15:15:00|172.94|170.54|172.71|170.31|173.16|170.76|172.59|170.19|0
1624980000000|2021-06-29 15:20:00|172.59|170.19|172.71|170.31|172.93|170.53|172.37|169.97|0
1624980300000|2021-06-29 15:25:00|172.59|170.19|172.48|170.08|172.82|170.42|172.25|169.85|0
1624980600000|2021-06-29 15:30:00|172.59|170.19|173.04|170.64|173.39|170.99|172.48|170.08|0
1624980900000|2021-06-29 15:35:00|172.93|170.53|173.27|170.87|173.73|171.33|172.93|170.53|0
1624981200000|2021-06-29 15:40:00|173.16|170.76|173.61|171.21|173.61|171.21|173.16|170.76|0
1624981500000|2021-06-29 15:45:00|173.5|171.1|173.84|171.44|173.84|171.44|173.04|170.64|0
1624981800000|2021-06-29 15:50:00|173.72|171.32|173.95|171.55|174.06|171.66|173.49|171.09|0
1624982100000|2021-06-29 15:55:00|173.83|171.43|173.38|170.98|173.83|171.43|173.15|170.75|0
1624982400000|2021-06-29 16:00:00|173.49|171.09|173.49|171.09|173.83|171.43|173.38|170.98|0
1624982700000|2021-06-29 16:05:00|173.6|171.2|173.71|171.31|173.83|171.43|173.49|171.09|0
1624983000000|2021-06-29 16:10:00|173.66|171.26|173.48|171.08|173.71|171.31|173.37|170.97|0
1624983300000|2021-06-29 16:15:00|173.6|171.2|173.14|170.74|173.6|171.2|173.14|170.74|0
1624983600000|2021-06-29 16:20:00|173.25|170.85|173.37|170.97|173.48|171.08|173.03|170.63|0
1624983900000|2021-06-29 16:25:00|173.31|170.91|173.14|170.74|173.37|170.97|173.02|170.62|0
1624984200000|2021-06-29 16:30:00|173.25|170.85|174.05|171.65|174.05|171.65|173.14|170.74|0
1624984500000|2021-06-29 16:35:00|173.93|171.53|173.93|171.53|174.16|171.76|173.7|171.3|0
1624984800000|2021-06-29 16:40:00|173.82|171.42|174.16|171.76|174.16|171.76|173.59|171.19|0
1624985100000|2021-06-29 16:45:00|174.04|171.64|173.7|171.3|174.39|171.99|173.7|171.3|0
1624985400000|2021-06-29 16:50:00|173.81|171.41|173.58|171.18|173.81|171.41|173.36|170.96|0
1624985700000|2021-06-29 16:55:00|173.7|171.3|173.35|170.95|173.81|171.41|173.24|170.84|0
1624986000000|2021-06-29 17:00:00|173.24|170.84|173.47|171.07|173.58|171.18|173.13|170.73|0
1624986300000|2021-06-29 17:05:00|173.58|171.18|173.35|170.95|173.58|171.18|173.24|170.84|0
1624986600000|2021-06-29 17:10:00|173.46|171.06|173.46|171.06|173.58|171.18|173.35|170.95|0
1624986900000|2021-06-29 17:15:00|173.58|171.18|173.8|171.4|173.92|171.52|173.35|170.95|0
1624987200000|2021-06-29 17:20:00|173.92|171.52|174.49|172.09|174.49|172.09|173.69|171.29|0
1624987500000|2021-06-29 17:25:00|174.43|172.03|174.49|172.09|174.49|172.09|174.14|171.74|0
1624987800000|2021-06-29 17:30:00|174.37|171.97|174.6|172.2|174.6|172.2|174.03|171.63|0
1624988100000|2021-06-29 17:35:00|174.48|172.08|174.48|172.08|174.6|172.2|174.37|171.97|0
1624988400000|2021-06-29 17:40:00|174.6|172.2|174.37|171.97|174.71|172.31|174.25|171.85|0
1624988700000|2021-06-29 17:45:00|174.25|171.85|174.48|172.08|174.59|172.19|174.02|171.62|0
1624989000000|2021-06-29 17:50:00|174.36|171.96|174.65|172.25|174.94|172.54|174.36|171.96|0
1624989300000|2021-06-29 17:55:00|174.59|172.19|173.9|171.5|174.71|172.31|173.79|171.39|0
1624989600000|2021-06-29 18:00:00|174.02|171.62|174.36|171.96|174.82|172.42|174.02|171.62|0
1624989900000|2021-06-29 18:05:00|174.24|171.84|173.1|170.7|174.24|171.84|173.1|170.7|0
1624990200000|2021-06-29 18:10:00|173.21|170.81|173.55|171.15|173.61|171.21|173.1|170.7|0
1624990500000|2021-06-29 18:15:00|173.67|171.27|174.12|171.72|174.12|171.72|173.44|171.04|0
1624990800000|2021-06-29 18:20:00|174.01|171.61|174.46|172.06|174.52|172.12|173.78|171.38|0
1624991100000|2021-06-29 18:25:00|174.35|171.95|174.81|172.41|175.04|172.64|174.24|171.84|0
1624991400000|2021-06-29 18:30:00|174.92|172.52|175.72|173.32|175.73|173.33|174.69|172.29|0
1624991700000|2021-06-29 18:35:00|175.84|173.44|176.53|174.13|176.53|174.13|175.61|173.21|0
1624992000000|2021-06-29 18:40:00|176.65|174.25|176.64|174.24|177.11|174.71|176.53|174.13|0
1624992300000|2021-06-29 18:45:00|176.76|174.36|176.47|174.07|177.11|174.71|176.18|173.78|0
1624992600000|2021-06-29 18:50:00|176.41|174.01|176.18|173.78|176.99|174.59|176.18|173.78|0
1624992900000|2021-06-29 18:55:00|176.06|173.66|175.37|172.97|176.18|173.78|175.37|172.97|0
1624993200000|2021-06-29 19:00:00|175.31|172.91|176.06|173.66|176.06|173.66|175.31|172.91|0
1624993500000|2021-06-29 19:05:00|175.94|173.54|175.94|173.54|176.4|174|175.48|173.08|0
1624993800000|2021-06-29 19:10:00|176.06|173.66|175.02|172.62|176.06|173.66|175.02|172.62|0
1624994100000|2021-06-29 19:15:00|175.13|172.73|174.79|172.39|175.42|173.02|174.56|172.16|0
1624994400000|2021-06-29 19:20:00|174.9|172.5|174.56|172.16|175.19|172.79|174.56|172.16|0
1624994700000|2021-06-29 19:25:00|174.44|172.04|174.56|172.16|174.79|172.39|174.33|171.93|0
1624995000000|2021-06-29 19:30:00|174.78|172.38|174.9|172.5|175.13|172.73|174.55|172.15|0
1624995300000|2021-06-29 19:35:00|175.01|172.61|174.96|172.56|175.24|172.84|174.55|172.15|0
1624995600000|2021-06-29 19:40:00|175.01|172.61|175.12|172.72|175.47|173.07|174.89|172.49|0
1624995900000|2021-06-29 19:45:00|175.01|172.61|175.47|173.07|175.47|173.07|174.89|172.49|0
1624996200000|2021-06-29 19:50:00|174.89|172.49|174.66|172.26|175.35|172.95|174.55|172.15|0
1624996500000|2021-06-29 19:55:00|174.78|172.38|174.89|172.49|175.23|172.83|174.09|171.69|0
1624996800000|2021-06-29 20:00:00|174.77|172.37|173.74|171.34|174.77|172.37|173.74|171.34|0
1624997100000|2021-06-29 20:05:00|173.63|171.23|173.28|170.88|173.85|171.45|173.28|170.88|0
1624997400000|2021-06-29 20:10:00|173.17|170.77|173.11|170.71|173.62|171.22|172.94|170.54|0
1624997700000|2021-06-29 20:15:00|173.65|170.85|173.42|170.62|173.65|170.85|173.2|170.4|0
1624998000000|2021-06-29 20:20:00|173.54|170.74|173.54|170.74|173.65|170.85|173.42|170.62|0
1624998300000|2021-06-29 20:25:00|173.65|170.85|173.53|170.73|173.65|170.85|173.42|170.62|0
1624998600000|2021-06-29 20:30:00|173.42|170.62|173.65|170.85|173.76|170.96|173.42|170.62|0
1624998900000|2021-06-29 20:35:00|173.76|170.96|173.99|171.19|174.1|171.3|173.53|170.73|0
1624999200000|2021-06-29 20:40:00|174.1|171.3|174.1|171.3|174.33|171.53|174.1|171.3|0
1624999500000|2021-06-29 20:45:00|173.99|171.19|173.76|170.96|174.1|171.3|173.64|170.84|0
1624999800000|2021-06-29 20:50:00|173.87|171.07|173.64|170.84|173.98|171.18|173.53|170.73|0
1625000100000|2021-06-29 20:55:00|173.87|171.07|173.97|171.17|173.98|171.18|173.52|170.72|0
1625000400000|2021-06-29 21:00:00|173.89|171.09|173.91|171.11|173.94|171.14|173.89|171.09|0
1625000700000|2021-06-29 21:05:00|173.94|171.14|173.91|171.11|174.06|171.26|173.89|171.09|0
1625001000000|2021-06-29 21:10:00|173.92|171.12|173.84|171.04|173.92|171.12|173.77|170.97|0
1625001300000|2021-06-29 21:15:00|173.75|170.95|173.84|171.04|173.84|171.04|173.75|170.95|0
1625001600000|2021-06-29 21:20:00|173.83|171.03|173.85|171.05|173.85|171.05|173.83|171.03|0
1625001900000|2021-06-29 21:25:00|173.87|171.07|173.9|171.1|173.95|171.15|173.81|171.01|0
1625002200000|2021-06-29 21:30:00|173.88|171.08|173.96|171.16|173.96|171.16|173.88|171.08|0
1625002500000|2021-06-29 21:35:00|173.98|171.18|173.98|171.18|173.98|171.18|173.98|171.18|0
1625003100000|2021-06-29 21:45:00|173.96|171.16|173.82|171.02|173.96|171.16|173.82|171.02|0
1625003400000|2021-06-29 21:50:00|173.87|171.07|173.85|171.05|173.91|171.11|173.84|171.04|0
1625003700000|2021-06-29 21:55:00|173.84|171.04|173.84|171.04|173.84|171.04|173.82|171.02|0
1625004000000|2021-06-29 22:00:00|173.61|170.81|174.12|171.32|174.24|171.44|173.27|170.47|0
1625004300000|2021-06-29 22:05:00|174.07|171.27|174.24|171.44|174.24|171.44|174.01|171.21|0
1625004600000|2021-06-29 22:10:00|174.12|171.32|174.01|171.21|174.12|171.32|174.01|171.21|0
1625004900000|2021-06-29 22:15:00|174.12|171.32|174|171.2|174.12|171.32|173.89|171.09|0
1625005200000|2021-06-29 22:20:00|173.89|171.09|173.77|170.97|174|171.2|173.77|170.97|0
1625005500000|2021-06-29 22:25:00|173.66|170.86|173.77|170.97|173.77|170.97|173.66|170.86|0
1625005800000|2021-06-29 22:30:00|173.83|171.03|173.77|170.97|173.89|171.09|173.72|170.92|0
1625006100000|2021-06-29 22:35:00|173.88|171.08|173.88|171.08|174.06|171.26|173.88|171.08|0
1625006400000|2021-06-29 22:40:00|173.83|171.03|173.65|170.85|173.83|171.03|173.65|170.85|0
1625006700000|2021-06-29 22:45:00|173.77|170.97|173.65|170.85|173.77|170.97|173.42|170.62|0
1625007000000|2021-06-29 22:50:00|173.6|170.8|173.42|170.62|173.6|170.8|173.42|170.62|0
1625007300000|2021-06-29 22:55:00|173.37|170.57|173.53|170.73|173.65|170.85|173.31|170.51|0
1625007600000|2021-06-29 23:00:00|173.48|170.68|173.53|170.73|173.53|170.73|173.42|170.62|0
1625007900000|2021-06-29 23:05:00|173.42|170.62|173.3|170.5|173.53|170.73|173.3|170.5|0
1625008200000|2021-06-29 23:10:00|173.19|170.39|173.19|170.39|173.3|170.5|173.19|170.39|0
1625008500000|2021-06-29 23:15:00|173.18|170.38|173.07|170.27|173.3|170.5|173.07|170.27|0
1625008800000|2021-06-29 23:20:00|173.01|170.21|172.73|169.93|173.01|170.21|172.73|169.93|0
1625009100000|2021-06-29 23:25:00|172.84|170.04|172.61|169.81|172.84|170.04|172.44|169.64|0
1625009400000|2021-06-29 23:30:00|172.5|169.7|172.72|169.92|172.84|170.04|172.5|169.7|0
1625009700000|2021-06-29 23:35:00|172.78|169.98|172.49|169.69|172.84|170.04|172.49|169.69|0
1625010000000|2021-06-29 23:40:00|172.38|169.58|172.38|169.58|172.49|169.69|172.32|169.52|0
1625010300000|2021-06-29 23:45:00|172.49|169.69|172.26|169.46|172.49|169.69|172.04|169.24|0
1625010600000|2021-06-29 23:50:00|172.38|169.58|172.15|169.35|172.38|169.58|172.03|169.23|0
1625010900000|2021-06-29 23:55:00|172.26|169.46|172.2|169.4|172.37|169.57|172.15|169.35|0
1625011200000|2021-06-30 00:00:00|172.26|169.46|171.69|168.89|172.26|169.46|171.58|168.78|0
1625011500000|2021-06-30 00:05:00|171.64|168.84|171.8|169|171.8|169|171.46|168.66|0
1625011800000|2021-06-30 00:10:00|171.69|168.89|172.03|169.23|172.03|169.23|171.57|168.77|0
1625012100000|2021-06-30 00:15:00|171.91|169.11|171.46|168.66|172.03|169.23|171.35|168.55|0
1625012400000|2021-06-30 00:20:00|171.57|168.77|172.02|169.22|172.02|169.22|171.46|168.66|0
1625012700000|2021-06-30 00:25:00|172.14|169.34|171.91|169.11|172.14|169.34|171.79|168.99|0
1625013000000|2021-06-30 00:30:00|172.02|169.22|172.36|169.56|172.47|169.67|171.91|169.11|0
1625013300000|2021-06-30 00:35:00|172.25|169.45|172.47|169.67|172.81|170.01|172.25|169.45|0
1625013600000|2021-06-30 00:40:00|172.36|169.56|172.7|169.9|172.7|169.9|172.36|169.56|0
1625013900000|2021-06-30 00:45:00|172.58|169.78|172.47|169.67|172.7|169.9|172.35|169.55|0
1625014200000|2021-06-30 00:50:00|172.35|169.55|172.92|170.12|172.92|170.12|172.35|169.55|0
1625014500000|2021-06-30 00:55:00|173.15|170.35|173.03|170.23|173.15|170.35|172.8|170|0
1625014800000|2021-06-30 01:00:00|172.98|170.18|172.8|170|173.03|170.23|172.64|169.84|0
1625015100000|2021-06-30 01:05:00|172.69|169.89|172.57|169.77|172.75|169.95|172.46|169.66|0
1625015400000|2021-06-30 01:10:00|172.52|169.72|172.46|169.66|172.69|169.89|172.23|169.43|0
1625015700000|2021-06-30 01:15:00|172.34|169.54|172.68|169.88|172.68|169.88|172.34|169.54|0
1625016000000|2021-06-30 01:20:00|172.74|169.94|172.68|169.88|172.8|170|172.57|169.77|0
1625016300000|2021-06-30 01:25:00|172.57|169.77|172.68|169.88|172.74|169.94|172.57|169.77|0
1625016600000|2021-06-30 01:30:00|172.62|169.82|172.56|169.76|172.74|169.94|172.45|169.65|0
1625016900000|2021-06-30 01:35:00|172.51|169.71|172.56|169.76|172.68|169.88|172.45|169.65|0
1625017200000|2021-06-30 01:40:00|172.45|169.65|172.9|170.1|172.9|170.1|172.33|169.53|0
1625017500000|2021-06-30 01:45:00|172.79|169.99|172.56|169.76|172.79|169.99|172.56|169.76|0
1625017800000|2021-06-30 01:50:00|172.67|169.87|172.84|170.04|172.9|170.1|172.56|169.76|0
1625018100000|2021-06-30 01:55:00|172.9|170.1|173.47|170.67|173.47|170.67|172.9|170.1|0
1625018400000|2021-06-30 02:00:00|173.35|170.55|173.24|170.44|173.47|170.67|173.01|170.21|0
1625018700000|2021-06-30 02:05:00|173.18|170.38|173.18|170.38|173.24|170.44|173.12|170.32|0
1625019000000|2021-06-30 02:10:00|173.23|170.43|173|170.2|173.23|170.43|172.89|170.09|0
1625019300000|2021-06-30 02:15:00|172.95|170.15|172.89|170.09|173|170.2|172.77|169.97|0
1625019600000|2021-06-30 02:20:00|172.77|169.97|172.66|169.86|172.77|169.97|172.66|169.86|0
1625019900000|2021-06-30 02:25:00|172.77|169.97|172.77|169.97|173|170.2|172.77|169.97|0
1625020200000|2021-06-30 02:30:00|172.83|170.03|173.22|170.42|173.22|170.42|172.77|169.97|0
1625020500000|2021-06-30 02:35:00|173.17|170.37|173.22|170.42|173.45|170.65|173.11|170.31|0
1625020800000|2021-06-30 02:40:00|173.34|170.54|173.33|170.53|173.34|170.54|173.17|170.37|0
1625021100000|2021-06-30 02:45:00|173.22|170.42|173.33|170.53|173.45|170.65|173.22|170.42|0
1625021400000|2021-06-30 02:50:00|173.45|170.65|173.33|170.53|173.56|170.76|173.33|170.53|0
1625021700000|2021-06-30 02:55:00|173.22|170.42|173.21|170.41|173.44|170.64|173.1|170.3|0
1625022000000|2021-06-30 03:00:00|173.16|170.36|173.16|170.36|173.21|170.41|172.99|170.19|0
1625022300000|2021-06-30 03:05:00|173.1|170.3|173.44|170.64|173.55|170.75|173.1|170.3|0
1625022600000|2021-06-30 03:10:00|173.32|170.52|173.38|170.58|173.44|170.64|173.32|170.52|0
1625022900000|2021-06-30 03:15:00|173.32|170.52|172.98|170.18|173.44|170.64|172.98|170.18|0
1625023200000|2021-06-30 03:20:00|173.09|170.29|172.98|170.18|173.09|170.29|172.87|170.07|0
1625023500000|2021-06-30 03:25:00|173.04|170.24|172.75|169.95|173.09|170.29|172.75|169.95|0
1625023800000|2021-06-30 03:30:00|172.63|169.83|172.75|169.95|172.86|170.06|172.63|169.83|0
1625024100000|2021-06-30 03:35:00|172.86|170.06|172.63|169.83|172.86|170.06|172.63|169.83|0
1625024400000|2021-06-30 03:40:00|172.74|169.94|172.63|169.83|172.86|170.06|172.63|169.83|0
1625024700000|2021-06-30 03:45:00|172.52|169.72|172.63|169.83|172.63|169.83|172.4|169.6|0
1625025000000|2021-06-30 03:50:00|172.69|169.89|172.74|169.94|172.74|169.94|172.63|169.83|0
1625025300000|2021-06-30 03:55:00|172.62|169.82|172.4|169.6|172.62|169.82|172.4|169.6|0
1625025600000|2021-06-30 04:00:00|172.51|169.71|172.51|169.71|172.62|169.82|172.4|169.6|0
1625025900000|2021-06-30 04:05:00|172.39|169.59|172.39|169.59|172.39|169.59|172.28|169.48|0
1625026200000|2021-06-30 04:10:00|172.28|169.48|172.39|169.59|172.39|169.59|172.28|169.48|0
1625026500000|2021-06-30 04:15:00|172.5|169.7|172.5|169.7|172.5|169.7|172.5|169.7|0
1625026800000|2021-06-30 04:20:00|172.45|169.65|172.5|169.7|172.5|169.7|172.39|169.59|0
1625027100000|2021-06-30 04:25:00|172.61|169.81|172.73|169.93|172.84|170.04|172.61|169.81|0
1625027400000|2021-06-30 04:30:00|172.61|169.81|172.72|169.92|172.84|170.04|172.61|169.81|0
1625027700000|2021-06-30 04:35:00|172.78|169.98|172.72|169.92|172.95|170.15|172.72|169.92|0
1625028000000|2021-06-30 04:40:00|172.61|169.81|172.38|169.58|172.61|169.81|172.38|169.58|0
1625028300000|2021-06-30 04:45:00|172.49|169.69|172.6|169.8|172.6|169.8|172.38|169.58|0
1625028600000|2021-06-30 04:50:00|172.49|169.69|172.26|169.46|172.49|169.69|172.26|169.46|0
1625028900000|2021-06-30 04:55:00|172.21|169.41|172.26|169.46|172.37|169.57|172.15|169.35|0
1625029200000|2021-06-30 05:00:00|172.15|169.35|172.49|169.69|172.49|169.69|172.15|169.35|0
1625029500000|2021-06-30 05:05:00|172.48|169.68|172.6|169.8|172.6|169.8|172.32|169.52|0
1625029800000|2021-06-30 05:10:00|172.54|169.74|172.37|169.57|172.6|169.8|172.37|169.57|0
1625030100000|2021-06-30 05:15:00|172.48|169.68|172.48|169.68|172.48|169.68|172.25|169.45|0
1625030400000|2021-06-30 05:20:00|172.59|169.79|172.59|169.79|172.71|169.91|172.48|169.68|0
1625030700000|2021-06-30 05:25:00|172.65|169.85|172.7|169.9|172.76|169.96|172.59|169.79|0
1625031000000|2021-06-30 05:30:00|172.59|169.79|172.59|169.79|172.7|169.9|172.47|169.67|0
1625031300000|2021-06-30 05:35:00|172.53|169.73|172.47|169.67|172.59|169.79|172.36|169.56|0
1625031600000|2021-06-30 05:40:00|172.59|169.79|173.28|170.48|173.28|170.48|172.59|169.79|0
1625031900000|2021-06-30 05:45:00|173.39|170.59|173.39|170.59|173.39|170.59|173.28|170.48|0
1625032200000|2021-06-30 05:50:00|173.5|170.7|174.07|171.27|174.19|171.39|173.5|170.7|0
1625032500000|2021-06-30 05:55:00|173.96|171.16|174.3|171.5|174.41|171.61|173.96|171.16|0
1625032800000|2021-06-30 06:00:00|174.41|171.61|174.93|172.13|174.98|172.18|174.41|171.61|0
1625033100000|2021-06-30 06:05:00|174.87|172.07|174.75|171.95|175.09|172.29|174.41|171.61|0
1625033400000|2021-06-30 06:10:00|174.7|171.9|175.09|172.29|175.09|172.29|174.52|171.72|0
1625033700000|2021-06-30 06:15:00|174.98|172.18|174.18|171.38|174.98|172.18|174.06|171.26|0
1625034000000|2021-06-30 06:20:00|174.29|171.49|174.4|171.6|174.52|171.72|174.17|171.37|0
1625034300000|2021-06-30 06:25:00|174.52|171.72|174.06|171.26|174.69|171.89|174.06|171.26|0
1625034600000|2021-06-30 06:30:00|174.17|171.37|174.28|171.48|174.63|171.83|174.17|171.37|0
1625034900000|2021-06-30 06:35:00|174.17|171.37|174.51|171.71|174.63|171.83|174.06|171.26|0
1625035200000|2021-06-30 06:40:00|174.46|171.66|174.17|171.37|174.51|171.71|174.05|171.25|0
1625035500000|2021-06-30 06:45:00|174.23|171.43|173.82|171.02|174.23|171.43|173.82|171.02|0
1625035800000|2021-06-30 06:50:00|173.94|171.14|173.93|171.13|174.11|171.31|173.82|171.02|0
1625036100000|2021-06-30 06:55:00|174.05|171.25|174.5|171.7|174.62|171.82|173.93|171.13|0
1625036400000|2021-06-30 07:00:00|174.68|171.88|173.82|171.02|174.68|171.88|173.53|170.73|0
1625036700000|2021-06-30 07:05:00|173.62|171.22|173.5|171.1|173.73|171.33|173.05|170.65|0
1625037000000|2021-06-30 07:10:00|173.67|171.27|173.44|171.04|173.96|171.56|173.27|170.87|0
1625037300000|2021-06-30 07:15:00|173.38|170.98|173.9|171.5|174.18|171.78|173.38|170.98|0
1625037600000|2021-06-30 07:20:00|173.84|171.44|174.07|171.67|174.18|171.78|173.5|171.1|0
1625037900000|2021-06-30 07:25:00|174.18|171.78|173.49|171.09|174.18|171.78|172.92|170.52|0
1625038200000|2021-06-30 07:30:00|173.38|170.98|173.49|171.09|173.83|171.43|173.38|170.98|0
1625038500000|2021-06-30 07:35:00|173.6|171.2|173.37|170.97|173.83|171.43|173.26|170.86|0
1625038800000|2021-06-30 07:40:00|173.26|170.86|173.37|170.97|173.49|171.09|173.15|170.75|0
1625039100000|2021-06-30 07:45:00|173.49|171.09|173.49|171.09|173.6|171.2|173.32|170.92|0
1625039400000|2021-06-30 07:50:00|173.43|171.03|172.91|170.51|173.48|171.08|172.91|170.51|0
1625039700000|2021-06-30 07:55:00|173.03|170.63|173.14|170.74|173.37|170.97|173.03|170.63|0
1625040000000|2021-06-30 08:00:00|173.08|170.68|174.28|171.88|174.39|171.99|173.03|170.63|0
1625040300000|2021-06-30 08:05:00|174.39|171.99|175.08|172.68|175.19|172.79|174.28|171.88|0
1625040600000|2021-06-30 08:10:00|175.19|172.79|177.03|174.63|177.27|174.87|175.19|172.79|0
1625040900000|2021-06-30 08:15:00|176.92|174.52|177.91|175.51|178.15|175.75|175.89|173.49|0
1625041200000|2021-06-30 08:20:00|177.8|175.4|178.03|175.63|178.38|175.98|177.68|175.28|0
1625041500000|2021-06-30 08:25:00|178.26|175.86|177.85|175.45|178.38|175.98|177.68|175.28|0
1625041800000|2021-06-30 08:30:00|177.79|175.39|178.14|175.74|178.37|175.97|177.79|175.39|0
1625042100000|2021-06-30 08:35:00|178.02|175.62|178.25|175.85|178.37|175.97|177.56|175.16|0
1625042400000|2021-06-30 08:40:00|178.14|175.74|177.79|175.39|178.37|175.97|177.67|175.27|0
1625042700000|2021-06-30 08:45:00|177.67|175.27|178.37|175.97|178.37|175.97|177.67|175.27|0
1625043000000|2021-06-30 08:50:00|178.25|175.85|179.29|176.89|179.52|177.12|177.67|175.27|0
1625043300000|2021-06-30 08:55:00|179.35|176.95|180.1|177.7|180.22|177.82|179.29|176.89|0
1625043600000|2021-06-30 09:00:00|180.22|177.82|182.88|180.48|185.67|183.27|180.22|177.82|0
1625043900000|2021-06-30 09:05:00|182.77|180.37|181.95|179.55|183.47|181.07|181.95|179.55|0
1625044200000|2021-06-30 09:10:00|182.06|179.66|182.41|180.01|183|180.6|182.06|179.66|0
1625044500000|2021-06-30 09:15:00|182.29|179.89|182.64|180.24|183|180.6|182.06|179.66|0
1625044800000|2021-06-30 09:20:00|182.76|180.36|182.47|180.07|183.35|180.95|182.17|179.77|0
1625045100000|2021-06-30 09:25:00|182.52|180.12|181.59|179.19|182.76|180.36|181.59|179.19|0
1625045400000|2021-06-30 09:30:00|181.7|179.3|181.94|179.54|182.29|179.89|181.59|179.19|0
1625045700000|2021-06-30 09:35:00|182|179.6|181.47|179.07|182.05|179.65|181.24|178.84|0
1625046000000|2021-06-30 09:40:00|181.58|179.18|181.23|178.83|182.28|179.88|181.23|178.83|0
1625046300000|2021-06-30 09:45:00|181.12|178.72|180.65|178.25|181.12|178.72|180.42|178.02|0
1625046600000|2021-06-30 09:50:00|180.77|178.37|180.42|178.02|181.23|178.83|180.42|178.02|0
1625046900000|2021-06-30 09:55:00|180.53|178.13|180.76|178.36|180.99|178.59|180.24|177.84|0
1625047200000|2021-06-30 10:00:00|180.88|178.48|180.06|177.66|180.88|178.48|179.83|177.43|0
1625047500000|2021-06-30 10:05:00|179.83|177.43|179.66|177.26|180.18|177.78|179.37|176.97|0
1625047800000|2021-06-30 10:10:00|179.71|177.31|179.94|177.54|179.94|177.54|179.71|177.31|0
1625048100000|2021-06-30 10:15:00|179.83|177.43|179.71|177.31|179.94|177.54|179.36|176.96|0
1625048400000|2021-06-30 10:20:00|179.59|177.19|179.25|176.85|179.83|177.43|179.13|176.73|0
1625048700000|2021-06-30 10:25:00|179.01|176.61|179.01|176.61|179.48|177.08|179.01|176.61|0
1625049000000|2021-06-30 10:30:00|178.9|176.5|179.59|177.19|179.59|177.19|178.78|176.38|0
1625049300000|2021-06-30 10:35:00|179.7|177.3|179.24|176.84|179.7|177.3|179.12|176.72|0
1625049600000|2021-06-30 10:40:00|179.12|176.72|176.81|174.41|179.35|176.95|176.81|174.41|0
1625049900000|2021-06-30 10:45:00|176.92|174.52|177.15|174.75|177.27|174.87|176.81|174.41|0
1625050200000|2021-06-30 10:50:00|177.04|174.64|177.15|174.75|177.27|174.87|176.98|174.58|0
1625050500000|2021-06-30 10:55:00|177.09|174.69|177.61|175.21|177.73|175.33|177.03|174.63|0
1625050800000|2021-06-30 11:00:00|177.5|175.1|176.98|174.58|177.5|175.1|176.8|174.4|0
1625051100000|2021-06-30 11:05:00|176.92|174.52|177.26|174.86|177.38|174.98|176.8|174.4|0
1625051400000|2021-06-30 11:10:00|177.2|174.8|176.33|173.93|177.26|174.86|176.1|173.7|0
1625051700000|2021-06-30 11:15:00|176.22|173.82|175.3|172.9|176.39|173.99|175.18|172.78|0
1625052000000|2021-06-30 11:20:00|175.18|172.78|175.07|172.67|175.18|172.78|174.38|171.98|0
1625052300000|2021-06-30 11:25:00|175.01|172.61|176.44|174.04|176.44|174.04|174.95|172.55|0
1625052600000|2021-06-30 11:30:00|176.33|173.93|176.1|173.7|176.33|173.93|175.75|173.35|0
1625052900000|2021-06-30 11:35:00|175.98|173.58|175.75|173.35|176.21|173.81|175.63|173.23|0
1625053200000|2021-06-30 11:40:00|175.69|173.29|175.98|173.58|176.32|173.92|175.63|173.23|0
1625053500000|2021-06-30 11:45:00|176.09|173.69|175.75|173.35|176.09|173.69|175.52|173.12|0
1625053800000|2021-06-30 11:50:00|175.69|173.29|176.2|173.8|176.43|174.03|175.63|173.23|0
1625054100000|2021-06-30 11:55:00|176.32|173.92|175.74|173.34|176.32|173.92|175.63|173.23|0
1625054400000|2021-06-30 12:00:00|175.86|173.46|176.32|173.92|176.32|173.92|175.74|173.34|0
1625054700000|2021-06-30 12:05:00|176.43|174.03|176.54|174.14|176.66|174.26|176.2|173.8|0
1625055000000|2021-06-30 12:10:00|176.43|174.03|176.54|174.14|176.66|174.26|176.43|174.03|0
1625055300000|2021-06-30 12:15:00|176.49|174.09|175.04|172.64|176.54|174.14|174.59|172.19|0
1625055600000|2021-06-30 12:20:00|175.16|172.76|175.85|173.45|176.19|173.79|175.04|172.64|0
1625055900000|2021-06-30 12:25:00|175.96|173.56|177|174.6|177|174.6|175.62|173.22|0
1625056200000|2021-06-30 12:30:00|176.88|174.48|176.88|174.48|177.23|174.83|176.54|174.14|0
1625056500000|2021-06-30 12:35:00|177|174.6|177.23|174.83|177.23|174.83|176.77|174.37|0
1625056800000|2021-06-30 12:40:00|177.46|175.06|178.06|175.66|178.15|175.75|176.76|174.36|0
1625057100000|2021-06-30 12:45:00|177.94|175.54|177.82|175.42|178.17|175.77|177.71|175.31|0
1625057400000|2021-06-30 12:50:00|177.94|175.54|177.71|175.31|178.06|175.66|177.59|175.19|0
1625057700000|2021-06-30 12:55:00|177.88|175.48|178.28|175.88|178.28|175.88|177.82|175.42|0
1625058000000|2021-06-30 13:00:00|178.17|175.77|178.17|175.77|178.75|176.35|178.17|175.77|0
1625058300000|2021-06-30 13:05:00|178.23|175.83|178.63|176.23|178.98|176.58|178.23|175.83|0
1625058600000|2021-06-30 13:10:00|178.74|176.34|179.09|176.69|179.55|177.15|178.63|176.23|0
1625058900000|2021-06-30 13:15:00|178.97|176.57|179.09|176.69|179.32|176.92|178.86|176.46|0
1625059200000|2021-06-30 13:20:00|179.03|176.63|179.32|176.92|179.32|176.92|178.74|176.34|0
1625059500000|2021-06-30 13:25:00|179.2|176.8|178.39|175.99|179.43|177.03|178.39|175.99|0
1625059800000|2021-06-30 13:30:00|178.5|176.1|177.52|175.12|178.5|176.1|176.31|173.91|0
1625060100000|2021-06-30 13:35:00|177.35|174.95|175.51|173.11|177.35|174.95|175.28|172.88|0
1625060400000|2021-06-30 13:40:00|175.39|172.99|175.05|172.65|175.8|173.4|174.93|172.53|0
1625060700000|2021-06-30 13:45:00|175.39|172.99|175.62|173.22|176.19|173.79|175.05|172.65|0
1625061000000|2021-06-30 13:50:00|175.5|173.1|178.11|175.71|178.45|176.05|175.39|172.99|0
1625061300000|2021-06-30 13:55:00|178.05|175.65|178.45|176.05|179.43|177.03|178.05|175.65|0
1625061600000|2021-06-30 14:00:00|178.34|175.94|178.33|175.93|178.57|176.17|177.65|175.25|0
1625061900000|2021-06-30 14:05:00|178.22|175.82|177.64|175.24|178.45|176.05|177.64|175.24|0
1625062200000|2021-06-30 14:10:00|177.87|175.47|177.18|174.78|177.87|175.47|176.95|174.55|0
1625062500000|2021-06-30 14:15:00|177.24|174.84|177.18|174.78|177.76|175.36|176.61|174.21|0
1625062800000|2021-06-30 14:20:00|177.3|174.9|176.49|174.09|177.64|175.24|176.49|174.09|0
1625063100000|2021-06-30 14:25:00|176.61|174.21|176.83|174.43|177.06|174.66|176.38|173.98|0
1625063400000|2021-06-30 14:30:00|176.95|174.55|175.35|172.95|176.95|174.55|175.24|172.84|0
1625063700000|2021-06-30 14:35:00|175.47|173.07|175.69|173.29|175.81|173.41|175.24|172.84|0
1625064000000|2021-06-30 14:40:00|175.58|173.18|175.8|173.4|176.37|173.97|175.46|173.06|0
1625064300000|2021-06-30 14:45:00|175.69|173.29|175.46|173.06|175.92|173.52|175.01|172.61|0
1625064600000|2021-06-30 14:50:00|175.57|173.17|175.91|173.51|175.91|173.51|175.46|173.06|0
1625064900000|2021-06-30 14:55:00|175.8|173.4|175.46|173.06|175.91|173.51|175.23|172.83|0
1625065200000|2021-06-30 15:00:00|174.78|172.38|175.68|173.28|175.91|173.51|174.66|172.26|0
1625065500000|2021-06-30 15:05:00|175.8|173.4|175.68|173.28|176.48|174.08|175.68|173.28|0
1625065800000|2021-06-30 15:10:00|175.79|173.39|176.59|174.19|176.7|174.3|175.79|173.39|0
1625066100000|2021-06-30 15:15:00|176.7|174.3|177.04|174.64|177.27|174.87|176.47|174.07|0
1625066400000|2021-06-30 15:20:00|176.93|174.53|176.59|174.19|177.27|174.87|176.24|173.84|0
1625066700000|2021-06-30 15:25:00|176.7|174.3|176.58|174.18|177.16|174.76|176.58|174.18|0
1625067000000|2021-06-30 15:30:00|176.7|174.3|176.92|174.52|176.92|174.52|176.13|173.73|0
1625067300000|2021-06-30 15:35:00|177.04|174.64|176.35|173.95|177.27|174.87|176.24|173.84|0
1625067600000|2021-06-30 15:40:00|176.3|173.9|174.26|171.86|177.04|174.64|174.26|171.86|0
1625067900000|2021-06-30 15:45:00|174.38|171.98|174.49|172.09|174.61|172.21|174.03|171.63|0
1625068200000|2021-06-30 15:50:00|174.38|171.98|174.03|171.63|174.49|172.09|173.92|171.52|0
1625068500000|2021-06-30 15:55:00|173.98|171.58|174.2|171.8|174.2|171.8|173.8|171.4|0
1625068800000|2021-06-30 16:00:00|174.14|171.74|174.48|172.08|174.49|172.09|174.03|171.63|0
1625069100000|2021-06-30 16:05:00|174.37|171.97|174.37|171.97|174.48|172.08|174.03|171.63|0
1625069400000|2021-06-30 16:10:00|174.48|172.08|173.8|171.4|174.48|172.08|173.8|171.4|0
1625069700000|2021-06-30 16:15:00|173.91|171.51|173.68|171.28|174.14|171.74|173.57|171.17|0
1625070000000|2021-06-30 16:20:00|173.79|171.39|174.25|171.85|174.25|171.85|173.79|171.39|0
1625070300000|2021-06-30 16:25:00|174.31|171.91|174.82|172.42|174.93|172.53|174.31|171.91|0
1625070600000|2021-06-30 16:30:00|174.88|172.48|173.9|171.5|175.16|172.76|173.79|171.39|0
1625070900000|2021-06-30 16:35:00|173.79|171.39|173.56|171.16|173.79|171.39|173.39|170.99|0
1625071200000|2021-06-30 16:40:00|173.45|171.05|173.33|170.93|173.67|171.27|173.33|170.93|0
1625071500000|2021-06-30 16:45:00|173.44|171.04|173.9|171.5|173.9|171.5|173.22|170.82|0
1625071800000|2021-06-30 16:50:00|173.78|171.38|173.33|170.93|173.9|171.5|173.33|170.93|0
1625072100000|2021-06-30 16:55:00|173.21|170.81|174.33|171.93|174.68|172.28|173.21|170.81|0
1625072400000|2021-06-30 17:00:00|174.27|171.87|174.1|171.7|174.56|172.16|173.98|171.58|0
1625072700000|2021-06-30 17:05:00|174.21|171.81|174.21|171.81|174.33|171.93|173.98|171.58|0
1625073000000|2021-06-30 17:10:00|174.27|171.87|174.55|172.15|174.89|172.49|174.21|171.81|0
1625073300000|2021-06-30 17:15:00|174.44|172.04|175.01|172.61|175.12|172.72|174.44|172.04|0
1625073600000|2021-06-30 17:20:00|175.12|172.72|174.66|172.26|175.12|172.72|174.55|172.15|0
1625073900000|2021-06-30 17:25:00|174.78|172.38|175|172.6|175.12|172.72|174.77|172.37|0
1625074200000|2021-06-30 17:30:00|174.89|172.49|174.89|172.49|175.23|172.83|174.66|172.26|0
1625074500000|2021-06-30 17:35:00|174.94|172.54|174.66|172.26|175|172.6|174.6|172.2|0
1625074800000|2021-06-30 17:40:00|174.77|172.37|175|172.6|175.11|172.71|174.65|172.25|0
1625075100000|2021-06-30 17:45:00|174.88|172.48|174.88|172.48|175.22|172.82|174.88|172.48|0
1625075400000|2021-06-30 17:50:00|174.99|172.59|175.11|172.71|175.22|172.82|174.99|172.59|0
1625075700000|2021-06-30 17:55:00|175.22|172.82|174.88|172.48|175.33|172.93|174.76|172.36|0
1625076000000|2021-06-30 18:00:00|174.94|172.54|175.1|172.7|175.33|172.93|174.82|172.42|0
1625076300000|2021-06-30 18:05:00|174.99|172.59|175.67|173.27|175.79|173.39|174.99|172.59|0
1625076600000|2021-06-30 18:10:00|175.79|173.39|175.33|172.93|176.13|173.73|175.21|172.81|0
1625076900000|2021-06-30 18:15:00|175.44|173.04|174.98|172.58|175.56|173.16|174.75|172.35|0
1625077200000|2021-06-30 18:20:00|174.93|172.53|175.27|172.87|175.32|172.92|174.87|172.47|0
1625077500000|2021-06-30 18:25:00|175.32|172.92|174.86|172.46|175.44|173.04|174.86|172.46|0
1625077800000|2021-06-30 18:30:00|174.75|172.35|174.58|172.18|175.09|172.69|174.41|172.01|0
1625078100000|2021-06-30 18:35:00|174.52|172.12|174.63|172.23|174.75|172.35|174.52|172.12|0
1625078400000|2021-06-30 18:40:00|174.52|172.12|174.4|172|174.52|172.12|174.17|171.77|0
1625078700000|2021-06-30 18:45:00|174.29|171.89|174.4|172|174.52|172.12|174.29|171.89|0
1625079000000|2021-06-30 18:50:00|174.29|171.89|175.08|172.68|175.2|172.8|174.29|171.89|0
1625079300000|2021-06-30 18:55:00|174.97|172.57|174.74|172.34|175.08|172.68|174.17|171.77|0
1625079600000|2021-06-30 19:00:00|174.62|172.22|174.62|172.22|174.85|172.45|174.4|172|0
1625079900000|2021-06-30 19:05:00|174.51|172.11|174.28|171.88|174.62|172.22|174.28|171.88|0
1625080200000|2021-06-30 19:10:00|174.22|171.82|174.28|171.88|174.39|171.99|173.71|171.31|0
1625080500000|2021-06-30 19:15:00|174.16|171.76|174.16|171.76|174.28|171.88|173.82|171.42|0
1625080800000|2021-06-30 19:20:00|174.05|171.65|173.36|170.96|174.05|171.65|173.25|170.85|0
1625081100000|2021-06-30 19:25:00|173.48|171.08|173.47|171.07|173.7|171.3|173.31|170.91|0
1625081400000|2021-06-30 19:30:00|173.59|171.19|173.25|170.85|174.38|171.98|173.13|170.73|0
1625081700000|2021-06-30 19:35:00|173.13|170.73|172.79|170.39|173.47|171.07|172.45|170.05|0
1625082000000|2021-06-30 19:40:00|172.68|170.28|172.73|170.33|173.47|171.07|172.45|170.05|0
1625082300000|2021-06-30 19:45:00|172.68|170.28|172.79|170.39|172.79|170.39|171.54|169.14|0
1625082600000|2021-06-30 19:50:00|173.41|171.01|171.65|169.25|174.26|171.86|171.43|169.03|0
1625082900000|2021-06-30 19:55:00|171.54|169.14|175.05|172.65|175.05|172.65|171.54|169.14|0
1625083200000|2021-06-30 20:00:00|174.83|172.43|172.68|170.28|174.83|172.43|172.45|170.05|0
1625083500000|2021-06-30 20:05:00|172.9|170.5|173.13|170.73|173.24|170.84|172.57|170.17|0
1625083800000|2021-06-30 20:10:00|173.24|170.84|172.96|170.56|173.24|170.84|172.79|170.39|0
1625084100000|2021-06-30 20:15:00|173.27|170.47|173.72|170.92|173.95|171.15|173.27|170.47|0
1625084400000|2021-06-30 20:20:00|173.61|170.81|173.38|170.58|173.72|170.92|173.27|170.47|0
1625084700000|2021-06-30 20:25:00|173.27|170.47|173.04|170.24|173.38|170.58|172.93|170.13|0
1625085000000|2021-06-30 20:30:00|172.93|170.13|172.7|169.9|172.93|170.13|172.7|169.9|0
1625085300000|2021-06-30 20:35:00|172.81|170.01|172.59|169.79|172.81|170.01|172.25|169.45|0
1625085600000|2021-06-30 20:40:00|172.7|169.9|172.47|169.67|172.7|169.9|172.47|169.67|0
1625085900000|2021-06-30 20:45:00|172.58|169.78|172.36|169.56|172.58|169.78|172.36|169.56|0
1625086200000|2021-06-30 20:50:00|172.47|169.67|172.47|169.67|172.58|169.78|172.24|169.44|0
1625086500000|2021-06-30 20:55:00|172.58|169.78|172.67|169.87|172.8|170|172.47|169.67|0
1625086800000|2021-06-30 21:00:00|172.75|169.95|172.85|170.05|172.91|170.11|172.75|169.95|0
1625087100000|2021-06-30 21:05:00|172.81|170.01|172.73|169.93|172.81|170.01|172.7|169.9|0
1625087400000|2021-06-30 21:10:00|172.76|169.96|172.75|169.95|172.76|169.96|172.75|169.95|0
1625087700000|2021-06-30 21:15:00|172.66|169.86|172.68|169.88|172.75|169.95|172.66|169.86|0
1625088000000|2021-06-30 21:20:00|172.73|169.93|172.58|169.78|172.76|169.96|172.58|169.78|0
1625088300000|2021-06-30 21:25:00|172.5|169.7|172.76|169.96|172.76|169.96|172.5|169.7|0
1625088600000|2021-06-30 21:30:00|172.75|169.95|172.75|169.95|172.75|169.95|172.74|169.94|0
1625088900000|2021-06-30 21:35:00|172.79|169.99|172.75|169.95|172.79|169.99|172.72|169.92|0
1625089200000|2021-06-30 21:40:00|172.79|169.99|172.82|170.02|172.9|170.1|172.72|169.92|0
1625089500000|2021-06-30 21:45:00|172.83|170.03|172.87|170.07|172.87|170.07|172.83|170.03|0
1625089800000|2021-06-30 21:50:00|172.9|170.1|172.87|170.07|172.91|170.11|172.75|169.95|0
1625090100000|2021-06-30 21:55:00|172.96|170.16|172.76|169.96|172.98|170.18|172.76|169.96|0
1625090400000|2021-06-30 22:00:00|172.22|169.42|171.82|169.02|172.44|169.64|171.6|168.8|0
1625090700000|2021-06-30 22:05:00|171.93|169.13|172.27|169.47|172.38|169.58|171.93|169.13|0
1625091000000|2021-06-30 22:10:00|172.16|169.36|172.15|169.35|172.38|169.58|172.1|169.3|0
1625091300000|2021-06-30 22:15:00|172.27|169.47|172.38|169.58|172.49|169.69|172.04|169.24|0
1625091600000|2021-06-30 22:20:00|172.26|169.46|172.15|169.35|172.38|169.58|172.15|169.35|0
1625091900000|2021-06-30 22:25:00|172.04|169.24|172.04|169.24|172.15|169.35|171.93|169.13|0
1625092200000|2021-06-30 22:30:00|171.92|169.12|172.15|169.35|172.15|169.35|171.92|169.12|0
1625092500000|2021-06-30 22:35:00|172.03|169.23|172.03|169.23|172.03|169.23|171.92|169.12|0
1625092800000|2021-06-30 22:40:00|172.14|169.34|171.81|169.01|172.14|169.34|171.81|169.01|0
1625093100000|2021-06-30 22:45:00|171.92|169.12|171.92|169.12|172.03|169.23|171.92|169.12|0
1625093400000|2021-06-30 22:50:00|171.86|169.06|171.58|168.78|171.86|169.06|171.58|168.78|0
1625093700000|2021-06-30 22:55:00|171.69|168.89|171.69|168.89|171.69|168.89|171.58|168.78|0
1625094000000|2021-06-30 23:00:00|171.91|169.11|172.02|169.22|172.02|169.22|171.8|169|0
1625094300000|2021-06-30 23:05:00|171.91|169.11|172.02|169.22|172.02|169.22|171.91|169.11|0
1625094600000|2021-06-30 23:10:00|171.91|169.11|171.91|169.11|172.02|169.22|171.8|169|0
1625094900000|2021-06-30 23:15:00|171.8|169|171.91|169.11|171.91|169.11|171.79|168.99|0
1625095200000|2021-06-30 23:20:00|171.79|168.99|171.9|169.1|171.91|169.11|171.79|168.99|0
1625095500000|2021-06-30 23:25:00|171.79|168.99|172.01|169.21|172.01|169.21|171.79|168.99|0
1625095800000|2021-06-30 23:30:00|172.13|169.33|172.24|169.44|172.24|169.44|172.01|169.21|0
1625096100000|2021-06-30 23:35:00|172.12|169.32|172.46|169.66|172.46|169.66|172.12|169.32|0
1625096400000|2021-06-30 23:40:00|172.35|169.55|172.23|169.43|172.35|169.55|172.23|169.43|0
1625096700000|2021-06-30 23:45:00|172.12|169.32|172.01|169.21|172.12|169.32|172.01|169.21|0
1625097000000|2021-06-30 23:50:00|172.12|169.32|172.34|169.54|172.34|169.54|172.01|169.21|0
1625097300000|2021-06-30 23:55:00|172.23|169.43|171.89|169.09|172.29|169.49|171.89|169.09|0
1625097600000|2021-07-01 00:00:00|171.78|168.98|172.4|169.6|172.45|169.65|171.78|168.98|0
1625097900000|2021-07-01 00:05:00|172.34|169.54|172.9|170.1|173.01|170.21|172.22|169.42|0
1625098200000|2021-07-01 00:10:00|173.01|170.21|172.33|169.53|173.01|170.21|172.22|169.42|0
1625098500000|2021-07-01 00:15:00|172.22|169.42|172.11|169.31|172.22|169.42|172|169.2|0
1625098800000|2021-07-01 00:20:00|171.99|169.19|171.43|168.63|171.99|169.19|171.43|168.63|0
1625099100000|2021-07-01 00:25:00|171.1|168.3|170.87|168.07|171.32|168.52|170.76|167.96|0
1625099400000|2021-07-01 00:30:00|170.76|167.96|170.76|167.96|171.09|168.29|170.65|167.85|0
1625099700000|2021-07-01 00:35:00|170.7|167.9|171.32|168.52|171.32|168.52|170.65|167.85|0
1625100000000|2021-07-01 00:40:00|171.31|168.51|170.87|168.07|171.31|168.51|170.87|168.07|0
1625100300000|2021-07-01 00:45:00|170.75|167.95|170.98|168.18|171.09|168.29|170.75|167.95|0
1625100600000|2021-07-01 00:50:00|171.09|168.29|171.09|168.29|171.09|168.29|170.86|168.06|0
1625100900000|2021-07-01 00:55:00|170.97|168.17|170.86|168.06|171.09|168.29|170.86|168.06|0
1625101200000|2021-07-01 01:00:00|170.75|167.95|170.75|167.95|171.08|168.28|170.64|167.84|0
1625101500000|2021-07-01 01:05:00|170.86|168.06|170.86|168.06|170.86|168.06|170.52|167.72|0
1625101800000|2021-07-01 01:10:00|170.74|167.94|170.63|167.83|170.86|168.06|170.63|167.83|0
1625102100000|2021-07-01 01:15:00|170.74|167.94|170.41|167.61|170.85|168.05|170.41|167.61|0
1625102400000|2021-07-01 01:20:00|170.46|167.66|170.52|167.72|170.52|167.72|170.29|167.49|0
1625102700000|2021-07-01 01:25:00|170.57|167.77|170.74|167.94|170.85|168.05|170.57|167.77|0
1625103000000|2021-07-01 01:30:00|170.63|167.83|170.96|168.16|170.96|168.16|170.51|167.71|0
1625103300000|2021-07-01 01:35:00|170.85|168.05|170.96|168.16|171.07|168.27|170.85|168.05|0
1625103600000|2021-07-01 01:40:00|170.84|168.04|170.84|168.04|170.96|168.16|170.84|168.04|0
1625103900000|2021-07-01 01:45:00|170.95|168.15|171.06|168.26|171.4|168.6|170.84|168.04|0
1625104200000|2021-07-01 01:50:00|170.95|168.15|170.67|167.87|170.95|168.15|170.67|167.87|0
1625104500000|2021-07-01 01:55:00|170.73|167.93|170.5|167.7|170.73|167.93|170.5|167.7|0
1625104800000|2021-07-01 02:00:00|170.61|167.81|170.61|167.81|170.73|167.93|170.5|167.7|0
1625105100000|2021-07-01 02:05:00|170.72|167.92|170.95|168.15|170.95|168.15|170.72|167.92|0
1625105400000|2021-07-01 02:10:00|170.83|168.03|170.83|168.03|170.83|168.03|170.72|167.92|0
1625105700000|2021-07-01 02:15:00|170.94|168.14|170.89|168.09|170.94|168.14|170.83|168.03|0
1625106000000|2021-07-01 02:20:00|170.83|168.03|170.72|167.92|170.83|168.03|170.72|167.92|0
1625106300000|2021-07-01 02:25:00|170.83|168.03|170.71|167.91|170.94|168.14|170.71|167.91|0
1625106600000|2021-07-01 02:30:00|170.83|168.03|170.82|168.02|171.05|168.25|170.71|167.91|0
1625106900000|2021-07-01 02:35:00|170.94|168.14|170.6|167.8|170.94|168.14|170.6|167.8|0
1625107200000|2021-07-01 02:40:00|170.71|167.91|170.71|167.91|170.71|167.91|170.6|167.8|0
1625107500000|2021-07-01 02:45:00|170.6|167.8|170.71|167.91|170.82|168.02|170.6|167.8|0
1625107800000|2021-07-01 02:50:00|170.82|168.02|170.93|168.13|171.04|168.24|170.82|168.02|0
1625108100000|2021-07-01 02:55:00|171.04|168.24|171.04|168.24|171.04|168.24|170.93|168.13|0
1625108400000|2021-07-01 03:00:00|171.15|168.35|171.37|168.57|171.48|168.68|171.15|168.35|0
1625108700000|2021-07-01 03:05:00|171.26|168.46|171.15|168.35|171.37|168.57|171.15|168.35|0
1625109000000|2021-07-01 03:10:00|171.26|168.46|171.26|168.46|171.26|168.46|171.14|168.34|0
1625109300000|2021-07-01 03:15:00|171.31|168.51|171.14|168.34|171.31|168.51|171.14|168.34|0
1625109600000|2021-07-01 03:20:00|171.25|168.45|170.92|168.12|171.25|168.45|170.92|168.12|0
1625109900000|2021-07-01 03:25:00|170.8|168|171.14|168.34|171.14|168.34|170.8|168|0
1625110200000|2021-07-01 03:30:00|171.2|168.4|170.91|168.11|171.25|168.45|170.69|167.89|0
1625110500000|2021-07-01 03:35:00|171.02|168.22|171.25|168.45|171.36|168.56|170.91|168.11|0
1625110800000|2021-07-01 03:40:00|171.36|168.56|171.24|168.44|171.47|168.67|171.24|168.44|0
1625111100000|2021-07-01 03:45:00|171.36|168.56|171.35|168.55|171.47|168.67|171.24|168.44|0
1625111400000|2021-07-01 03:50:00|171.47|168.67|171.58|168.78|171.58|168.78|171.24|168.44|0
1625111700000|2021-07-01 03:55:00|171.46|168.66|171.24|168.44|171.46|168.66|171.13|168.33|0
1625112000000|2021-07-01 04:00:00|171.13|168.33|171.01|168.21|171.13|168.33|171.01|168.21|0
1625112300000|2021-07-01 04:05:00|171.12|168.32|170.9|168.1|171.12|168.32|170.9|168.1|0
1625112600000|2021-07-01 04:10:00|170.85|168.05|171.01|168.21|171.01|168.21|170.85|168.05|0
1625112900000|2021-07-01 04:15:00|170.9|168.1|171.12|168.32|171.12|168.32|170.9|168.1|0
1625113200000|2021-07-01 04:20:00|171.23|168.43|171.23|168.43|171.34|168.54|171.12|168.32|0
1625113500000|2021-07-01 04:25:00|171.12|168.32|171.12|168.32|171.23|168.43|171.12|168.32|0
1625113800000|2021-07-01 04:30:00|171.23|168.43|171.45|168.65|171.67|168.87|171.11|168.31|0
1625114100000|2021-07-01 04:35:00|171.56|168.76|171.45|168.65|171.56|168.76|171.45|168.65|0
1625114400000|2021-07-01 04:40:00|171.33|168.53|171.33|168.53|171.39|168.59|171.33|168.53|0
1625114700000|2021-07-01 04:45:00|171.44|168.64|171.33|168.53|171.56|168.76|171.33|168.53|0
1625115000000|2021-07-01 04:50:00|171.22|168.42|171.55|168.75|171.89|169.09|171.22|168.42|0
1625115300000|2021-07-01 04:55:00|171.66|168.86|171.55|168.75|171.66|168.86|171.55|168.75|0
1625115600000|2021-07-01 05:00:00|171.44|168.64|171.33|168.53|171.55|168.75|171.33|168.53|0
1625115900000|2021-07-01 05:05:00|171.21|168.41|171.44|168.64|171.44|168.64|171.21|168.41|0
1625116200000|2021-07-01 05:10:00|171.43|168.63|171.43|168.63|171.55|168.75|171.32|168.52|0
1625116500000|2021-07-01 05:15:00|171.32|168.52|171.54|168.74|171.71|168.91|171.21|168.41|0
1625116800000|2021-07-01 05:20:00|171.43|168.63|171.54|168.74|171.66|168.86|171.43|168.63|0
1625117100000|2021-07-01 05:25:00|171.6|168.8|171.54|168.74|171.65|168.85|171.43|168.63|0
1625117400000|2021-07-01 05:30:00|171.49|168.69|171.2|168.4|171.49|168.69|171.2|168.4|0
1625117700000|2021-07-01 05:35:00|171.09|168.29|171.2|168.4|171.43|168.63|171.09|168.29|0
1625118000000|2021-07-01 05:40:00|171.09|168.29|171.2|168.4|171.2|168.4|170.98|168.18|0
1625118300000|2021-07-01 05:45:00|171.09|168.29|170.97|168.17|171.2|168.4|170.97|168.17|0
1625118600000|2021-07-01 05:50:00|171.08|168.28|170.97|168.17|171.08|168.28|170.86|168.06|0
1625118900000|2021-07-01 05:55:00|171.08|168.28|171.08|168.28|171.31|168.51|170.97|168.17|0
1625119200000|2021-07-01 06:00:00|170.97|168.17|171.3|168.5|171.42|168.62|170.75|167.95|0
1625119500000|2021-07-01 06:05:00|171.25|168.45|171.41|168.61|171.41|168.61|171.08|168.28|0
1625119800000|2021-07-01 06:10:00|171.36|168.56|170.85|168.05|171.36|168.56|170.74|167.94|0
1625120100000|2021-07-01 06:15:00|170.96|168.16|171.13|168.33|171.41|168.61|170.85|168.05|0
1625120400000|2021-07-01 06:20:00|171.07|168.27|171.52|168.72|171.52|168.72|170.96|168.16|0
1625120700000|2021-07-01 06:25:00|171.63|168.83|171.29|168.49|171.63|168.83|171.29|168.49|0
1625121000000|2021-07-01 06:30:00|171.18|168.38|171.4|168.6|171.4|168.6|170.96|168.16|0
1625121300000|2021-07-01 06:35:00|171.29|168.49|171.51|168.71|171.51|168.71|171.29|168.49|0
1625121600000|2021-07-01 06:40:00|171.62|168.82|171.29|168.49|171.62|168.82|171.18|168.38|0
1625121900000|2021-07-01 06:45:00|171.4|168.6|171.51|168.71|171.62|168.82|171.29|168.49|0
1625122200000|2021-07-01 06:50:00|171.46|168.66|171.4|168.6|171.62|168.82|171.28|168.48|0
1625122500000|2021-07-01 06:55:00|171.34|168.54|171.17|168.37|171.34|168.54|170.95|168.15|0
1625122800000|2021-07-01 07:00:00|171.34|168.54|170.61|167.81|171.62|168.82|170.61|167.81|0
1625123100000|2021-07-01 07:05:00|170.41|168.01|170.63|168.23|170.85|168.45|170.19|167.79|0
1625123400000|2021-07-01 07:10:00|170.52|168.12|170.29|167.89|170.63|168.23|169.96|167.56|0
1625123700000|2021-07-01 07:15:00|170.18|167.78|169.96|167.56|170.4|168|169.51|167.11|0
1625124000000|2021-07-01 07:20:00|170.07|167.67|168.96|166.56|170.18|167.78|168.62|166.22|0
1625124300000|2021-07-01 07:25:00|169.07|166.67|168.95|166.55|169.29|166.89|168.62|166.22|0
1625124600000|2021-07-01 07:30:00|168.84|166.44|168.62|166.22|168.84|166.44|168.4|166|0
1625124900000|2021-07-01 07:35:00|168.73|166.33|167.84|165.44|168.73|166.33|167.18|164.78|0
1625125200000|2021-07-01 07:40:00|167.95|165.55|167.73|165.33|167.95|165.55|167.46|165.06|0
1625125500000|2021-07-01 07:45:00|168.17|165.77|167.73|165.33|168.17|165.77|167.51|165.11|0
1625125800000|2021-07-01 07:50:00|167.62|165.22|167.62|165.22|167.73|165.33|167.4|165|0
1625126100000|2021-07-01 07:55:00|167.56|165.16|167.62|165.22|167.84|165.44|166.74|164.34|0
1625126400000|2021-07-01 08:00:00|167.51|165.11|167.06|164.66|167.62|165.22|166.84|164.44|0
1625126700000|2021-07-01 08:05:00|166.95|164.55|166.95|164.55|167.06|164.66|166.73|164.33|0
1625127000000|2021-07-01 08:10:00|166.84|164.44|168.16|165.76|168.22|165.82|166.51|164.11|0
1625127300000|2021-07-01 08:15:00|168.05|165.65|168.49|166.09|168.49|166.09|167.83|165.43|0
1625127600000|2021-07-01 08:20:00|168.38|165.98|168.82|166.42|169.16|166.76|168.38|165.98|0
1625127900000|2021-07-01 08:25:00|168.93|166.53|168.71|166.31|168.99|166.59|168.49|166.09|0
1625128200000|2021-07-01 08:30:00|168.6|166.2|168.93|166.53|169.37|166.97|168.54|166.14|0
1625128500000|2021-07-01 08:35:00|168.82|166.42|169.15|166.75|169.37|166.97|168.82|166.42|0
1625128800000|2021-07-01 08:40:00|169.04|166.64|169.15|166.75|169.26|166.86|168.93|166.53|0
1625129100000|2021-07-01 08:45:00|169.04|166.64|169.37|166.97|169.48|167.08|169.04|166.64|0
1625129400000|2021-07-01 08:50:00|169.42|167.02|169.48|167.08|169.7|167.3|169.26|166.86|0
1625129700000|2021-07-01 08:55:00|169.37|166.97|169.59|167.19|169.7|167.3|169.36|166.96|0
1625130000000|2021-07-01 09:00:00|169.7|167.3|169.75|167.35|170.14|167.74|169.58|167.18|0
1625130300000|2021-07-01 09:05:00|169.69|167.29|170.92|168.52|171.03|168.63|169.69|167.29|0
1625130600000|2021-07-01 09:10:00|170.81|168.41|170.69|168.29|171.48|169.08|169.76|167.36|0
1625130900000|2021-07-01 09:15:00|170.81|168.41|171.14|168.74|171.48|169.08|170.81|168.41|0
1625131200000|2021-07-01 09:20:00|171.2|168.8|171.7|169.3|171.81|169.41|171.2|168.8|0
1625131500000|2021-07-01 09:25:00|171.59|169.19|170.69|168.29|171.59|169.19|170.69|168.29|0
1625131800000|2021-07-01 09:30:00|170.8|168.4|170.8|168.4|171.25|168.85|170.69|168.29|0
1625132100000|2021-07-01 09:35:00|170.91|168.51|171.02|168.62|171.13|168.73|170.8|168.4|0
1625132400000|2021-07-01 09:40:00|171.13|168.73|172.03|169.63|172.36|169.96|171.13|168.73|0
1625132700000|2021-07-01 09:45:00|172.09|169.69|172.53|170.13|172.59|170.19|171.58|169.18|0
1625133000000|2021-07-01 09:50:00|172.59|170.19|171.69|169.29|172.93|170.53|171.69|169.29|0
1625133300000|2021-07-01 09:55:00|171.8|169.4|171.57|169.17|171.8|169.4|171.3|168.9|0
1625133600000|2021-07-01 10:00:00|171.68|169.28|172.58|170.18|172.81|170.41|171.68|169.28|0
1625133900000|2021-07-01 10:05:00|172.69|170.29|172.24|169.84|172.69|170.29|172.02|169.62|0
1625134200000|2021-07-01 10:10:00|172.13|169.73|172.13|169.73|172.35|169.95|171.79|169.39|0
1625134500000|2021-07-01 10:15:00|172.24|169.84|172.58|170.18|172.58|170.18|171.9|169.5|0
1625134800000|2021-07-01 10:20:00|172.63|170.23|173.36|170.96|173.36|170.96|172.58|170.18|0
1625135100000|2021-07-01 10:25:00|173.31|170.91|173.65|171.25|174.16|171.76|173.31|170.91|0
1625135400000|2021-07-01 10:30:00|173.76|171.36|173.13|170.73|174.38|171.98|173.13|170.73|0
1625135700000|2021-07-01 10:35:00|173.19|170.79|173.47|171.07|174.04|171.64|173.19|170.79|0
1625136000000|2021-07-01 10:40:00|173.58|171.18|174.32|171.92|174.72|172.32|173.47|171.07|0
1625136300000|2021-07-01 10:45:00|174.43|172.03|173.81|171.41|174.83|172.43|173.47|171.07|0
1625136600000|2021-07-01 10:50:00|173.87|171.47|174.71|172.31|175.28|172.88|173.87|171.47|0
1625136900000|2021-07-01 10:55:00|174.66|172.26|174.37|171.97|175.28|172.88|174.37|171.97|0
1625137200000|2021-07-01 11:00:00|174.43|172.03|174.37|171.97|175.16|172.76|173.91|171.51|0
1625137500000|2021-07-01 11:05:00|174.25|171.85|174.37|171.97|174.82|172.42|173.8|171.4|0
1625137800000|2021-07-01 11:10:00|174.48|172.08|174.25|171.85|174.48|172.08|173.63|171.23|0
1625138100000|2021-07-01 11:15:00|174.14|171.74|174.14|171.74|174.25|171.85|173.57|171.17|0
1625138400000|2021-07-01 11:20:00|174.02|171.62|174.25|171.85|174.47|172.07|173.91|171.51|0
1625138700000|2021-07-01 11:25:00|174.13|171.73|173.68|171.28|174.13|171.73|173.68|171.28|0
1625139000000|2021-07-01 11:30:00|173.74|171.34|173.22|170.82|173.9|171.5|172.89|170.49|0
1625139300000|2021-07-01 11:35:00|173.11|170.71|172.21|169.81|173.28|170.88|172.21|169.81|0
1625139600000|2021-07-01 11:40:00|172.15|169.75|171.98|169.58|172.43|170.03|171.87|169.47|0
1625139900000|2021-07-01 11:45:00|172.09|169.69|171.87|169.47|172.2|169.8|171.59|169.19|0
1625140200000|2021-07-01 11:50:00|171.98|169.58|171.87|169.47|172.09|169.69|171.64|169.24|0
1625140500000|2021-07-01 11:55:00|171.75|169.35|171.19|168.79|171.75|169.35|171.08|168.68|0
1625140800000|2021-07-01 12:00:00|170.97|168.57|170.85|168.45|171.08|168.68|170.41|168.01|0
1625141100000|2021-07-01 12:05:00|170.96|168.56|171.19|168.79|171.69|169.29|170.85|168.45|0
1625141400000|2021-07-01 12:10:00|171.07|168.67|171.24|168.84|171.41|169.01|170.96|168.56|0
1625141700000|2021-07-01 12:15:00|171.07|168.67|171.63|169.23|171.63|169.23|171.07|168.67|0
1625142000000|2021-07-01 12:20:00|171.52|169.12|171.4|169|171.86|169.46|171.18|168.78|0
1625142300000|2021-07-01 12:25:00|171.52|169.12|171.96|169.56|171.96|169.56|171.29|168.89|0
1625142600000|2021-07-01 12:30:00|171.91|169.51|171.18|168.78|172.41|170.01|171.07|168.67|0
1625142900000|2021-07-01 12:35:00|171.12|168.72|171.62|169.22|171.62|169.22|171.06|168.66|0
1625143200000|2021-07-01 12:40:00|171.51|169.11|172.18|169.78|172.18|169.78|171.4|169|0
1625143500000|2021-07-01 12:45:00|172.07|169.67|172.29|169.89|172.52|170.12|171.96|169.56|0
1625143800000|2021-07-01 12:50:00|172.18|169.78|172.18|169.78|172.29|169.89|171.62|169.22|0
1625144100000|2021-07-01 12:55:00|172.07|169.67|172.07|169.67|172.29|169.89|171.84|169.44|0
1625144400000|2021-07-01 13:00:00|171.95|169.55|172.06|169.66|172.18|169.78|171.5|169.1|0
1625144700000|2021-07-01 13:05:00|171.95|169.55|172.17|169.77|172.4|170|171.73|169.33|0
1625145000000|2021-07-01 13:10:00|172.06|169.66|171.83|169.43|172.17|169.77|171.61|169.21|0
1625145300000|2021-07-01 13:15:00|171.95|169.55|171.16|168.76|171.95|169.55|171.11|168.71|0
1625145600000|2021-07-01 13:20:00|171.27|168.87|171.16|168.76|171.5|169.1|171.05|168.65|0
1625145900000|2021-07-01 13:25:00|171.27|168.87|171.6|169.2|171.72|169.32|171.16|168.76|0
1625146200000|2021-07-01 13:30:00|171.49|169.09|170.37|167.97|171.94|169.54|169.7|167.3|0
1625146500000|2021-07-01 13:35:00|170.26|167.86|171.6|169.2|171.71|169.31|170.26|167.86|0
1625146800000|2021-07-01 13:40:00|171.15|168.75|169.92|167.52|171.26|168.86|169.92|167.52|0
1625147100000|2021-07-01 13:45:00|169.81|167.41|169.36|166.96|169.81|167.41|168.92|166.52|0
1625147400000|2021-07-01 13:50:00|169.25|166.85|170.03|167.63|170.03|167.63|169.25|166.85|0
1625147700000|2021-07-01 13:55:00|169.92|167.52|169.58|167.18|170.25|167.85|169.25|166.85|0
1625148000000|2021-07-01 14:00:00|169.69|167.29|169.14|166.74|170.47|168.07|169.02|166.62|0
1625148300000|2021-07-01 14:05:00|169.02|166.62|168.69|166.29|169.36|166.96|168.36|165.96|0
1625148600000|2021-07-01 14:10:00|168.58|166.18|168.69|166.29|169.02|166.62|168.36|165.96|0
1625148900000|2021-07-01 14:15:00|168.58|166.18|169.13|166.73|169.35|166.95|168.13|165.73|0
1625149200000|2021-07-01 14:20:00|169.24|166.84|169.57|167.17|169.57|167.17|169.13|166.73|0
1625149500000|2021-07-01 14:25:00|169.68|167.28|169.35|166.95|170.02|167.62|169.24|166.84|0
1625149800000|2021-07-01 14:30:00|169.24|166.84|169.23|166.83|169.9|167.5|169.13|166.73|0
1625150100000|2021-07-01 14:35:00|169.35|166.95|169.01|166.61|169.35|166.95|168.46|166.06|0
1625150400000|2021-07-01 14:40:00|169.12|166.72|169.03|166.63|169.34|166.94|168.57|166.17|0
1625150700000|2021-07-01 14:45:00|169.09|166.69|169.36|166.96|169.59|167.19|168.92|166.52|0
1625151000000|2021-07-01 14:50:00|169.47|167.07|169.03|166.63|169.47|167.07|168.25|165.85|0
1625151300000|2021-07-01 14:55:00|169.14|166.74|169.47|167.07|169.69|167.29|169.03|166.63|0
1625151600000|2021-07-01 15:00:00|169.36|166.96|168.58|166.18|169.47|167.07|168.58|166.18|0
1625151900000|2021-07-01 15:05:00|168.69|166.29|169.24|166.84|169.58|167.18|168.36|165.96|0
1625152200000|2021-07-01 15:10:00|169.35|166.95|170.46|168.06|170.69|168.29|169.35|166.95|0
1625152500000|2021-07-01 15:15:00|170.58|168.18|171.13|168.73|171.36|168.96|169.91|167.51|0
1625152800000|2021-07-01 15:20:00|171.02|168.62|171.69|169.29|172.14|169.74|170.8|168.4|0
1625153100000|2021-07-01 15:25:00|171.8|169.4|170.01|167.61|171.8|169.4|169.9|167.5|0
1625153400000|2021-07-01 15:30:00|169.9|167.5|170.01|167.61|170.34|167.94|169.57|167.17|0
1625153700000|2021-07-01 15:35:00|170.12|167.72|169.79|167.39|170.12|167.72|169.56|167.16|0
1625154000000|2021-07-01 15:40:00|169.68|167.28|169.84|167.44|170.12|167.72|169.51|167.11|0
1625154300000|2021-07-01 15:45:00|169.9|167.5|169.56|167.16|170.12|167.72|169.56|167.16|0
1625154600000|2021-07-01 15:50:00|169.51|167.11|168.89|166.49|169.56|167.16|168.78|166.38|0
1625154900000|2021-07-01 15:55:00|168.78|166.38|169.11|166.71|169.22|166.82|168.56|166.16|0
1625155200000|2021-07-01 16:00:00|169|166.6|168.89|166.49|169.33|166.93|168.67|166.27|0
1625155500000|2021-07-01 16:05:00|168.78|166.38|168.78|166.38|168.89|166.49|168.67|166.27|0
1625155800000|2021-07-01 16:10:00|168.89|166.49|169.33|166.93|169.33|166.93|168.89|166.49|0
1625156100000|2021-07-01 16:15:00|169.22|166.82|169.22|166.82|169.44|167.04|168.88|166.48|0
1625156400000|2021-07-01 16:20:00|169.33|166.93|169.21|166.81|169.66|167.26|169.1|166.7|0
1625156700000|2021-07-01 16:25:00|169.1|166.7|168.99|166.59|169.33|166.93|168.88|166.48|0
1625157000000|2021-07-01 16:30:00|169.1|166.7|168.99|166.59|169.27|166.87|168.77|166.37|0
1625157300000|2021-07-01 16:35:00|169.1|166.7|169.43|167.03|169.54|167.14|168.99|166.59|0
1625157600000|2021-07-01 16:40:00|169.54|167.14|169.21|166.81|169.65|167.25|168.99|166.59|0
1625157900000|2021-07-01 16:45:00|169.15|166.75|169.32|166.92|169.43|167.03|168.98|166.58|0
1625158200000|2021-07-01 16:50:00|169.43|167.03|169.54|167.14|169.65|167.25|168.98|166.58|0
1625158500000|2021-07-01 16:55:00|169.59|167.19|169.31|166.91|169.59|167.19|169.09|166.69|0
1625158800000|2021-07-01 17:00:00|169.2|166.8|169.2|166.8|169.53|167.13|169.09|166.69|0
1625159100000|2021-07-01 17:05:00|169.26|166.86|168.42|166.02|169.31|166.91|168.42|166.02|0
1625159400000|2021-07-01 17:10:00|168.53|166.13|168.86|166.46|168.97|166.57|168.53|166.13|0
1625159700000|2021-07-01 17:15:00|168.75|166.35|168.53|166.13|168.86|166.46|168.42|166.02|0
1625160000000|2021-07-01 17:20:00|168.64|166.24|168.31|165.91|168.64|166.24|168.25|165.85|0
1625160300000|2021-07-01 17:25:00|168.2|165.8|168.14|165.74|168.31|165.91|168.08|165.68|0
1625160600000|2021-07-01 17:30:00|168.08|165.68|167.31|164.91|168.3|165.9|167.31|164.91|0
1625160900000|2021-07-01 17:35:00|167.2|164.8|166.43|164.03|167.53|165.13|166.1|163.7|0
1625161200000|2021-07-01 17:40:00|166.32|163.92|166.65|164.25|166.87|164.47|166.21|163.81|0
1625161500000|2021-07-01 17:45:00|166.76|164.36|166.98|164.58|167.09|164.69|166.43|164.03|0
1625161800000|2021-07-01 17:50:00|166.87|164.47|166.97|164.57|167.19|164.79|166.76|164.36|0
1625162100000|2021-07-01 17:55:00|167.08|164.68|167.3|164.9|167.52|165.12|166.97|164.57|0
1625162400000|2021-07-01 18:00:00|167.41|165.01|167.08|164.68|167.74|165.34|166.97|164.57|0
1625162700000|2021-07-01 18:05:00|167.19|164.79|167.08|164.68|167.3|164.9|166.86|164.46|0
1625163000000|2021-07-01 18:10:00|167.02|164.62|167.87|165.47|168.04|165.64|167.02|164.62|0
1625163300000|2021-07-01 18:15:00|167.93|165.53|167.43|165.03|167.98|165.58|167.1|164.7|0
1625163600000|2021-07-01 18:20:00|167.32|164.92|166.88|164.48|167.54|165.14|166.88|164.48|0
1625163900000|2021-07-01 18:25:00|166.99|164.59|166.77|164.37|166.99|164.59|166.66|164.26|0
1625164200000|2021-07-01 18:30:00|166.88|164.48|166.22|163.82|166.88|164.48|166.22|163.82|0
1625164500000|2021-07-01 18:35:00|166.11|163.71|166.44|164.04|166.77|164.37|165.89|163.49|0
1625164800000|2021-07-01 18:40:00|166.55|164.15|166|163.6|166.55|164.15|165.89|163.49|0
1625165100000|2021-07-01 18:45:00|166.05|163.65|165.89|163.49|166.32|163.92|165.78|163.38|0
1625165400000|2021-07-01 18:50:00|166|163.6|166.32|163.92|166.32|163.92|165.78|163.38|0
1625165700000|2021-07-01 18:55:00|166.21|163.81|165.77|163.37|166.21|163.81|165.77|163.37|0
1625166000000|2021-07-01 19:00:00|165.67|163.27|165.77|163.37|165.88|163.48|165.34|162.94|0
1625166300000|2021-07-01 19:05:00|165.66|163.26|165.66|163.26|166.43|164.03|165.66|163.26|0
1625166600000|2021-07-01 19:10:00|165.77|163.37|165.77|163.37|165.99|163.59|165.44|163.04|0
1625166900000|2021-07-01 19:15:00|165.66|163.26|165.77|163.37|166.15|163.75|165.66|163.26|0
1625167200000|2021-07-01 19:20:00|165.66|163.26|166.38|163.98|168.79|166.39|165.55|163.15|0
1625167500000|2021-07-01 19:25:00|166.27|163.87|167.03|164.63|167.14|164.74|166.27|163.87|0
1625167800000|2021-07-01 19:30:00|166.92|164.52|166.37|163.97|166.92|164.52|166.16|163.76|0
1625168100000|2021-07-01 19:35:00|166.27|163.87|166.81|164.41|167.14|164.74|166.27|163.87|0
1625168400000|2021-07-01 19:40:00|166.92|164.52|167.24|164.84|167.35|164.95|166.7|164.3|0
1625168700000|2021-07-01 19:45:00|167.35|164.95|167.24|164.84|167.68|165.28|167.02|164.62|0
1625169000000|2021-07-01 19:50:00|167.13|164.73|167.35|164.95|167.9|165.5|166.7|164.3|0
1625169300000|2021-07-01 19:55:00|167.46|165.06|165.6|163.2|167.46|165.06|165.6|163.2|0
1625169600000|2021-07-01 20:00:00|166.15|163.75|166.15|163.75|166.36|163.96|165.71|163.31|0
1625169900000|2021-07-01 20:05:00|166.58|164.18|166.8|164.4|166.91|164.51|166.47|164.07|0
1625170200000|2021-07-01 20:10:00|166.69|164.29|167.12|164.72|167.23|164.83|166.69|164.29|0
1625170500000|2021-07-01 20:15:00|167.32|164.52|166.99|164.19|167.32|164.52|166.99|164.19|0
1625170800000|2021-07-01 20:20:00|167.05|164.25|167.1|164.3|167.21|164.41|166.99|164.19|0
1625171100000|2021-07-01 20:25:00|167.21|164.41|167.32|164.52|167.32|164.52|167.21|164.41|0
1625171400000|2021-07-01 20:30:00|167.26|164.46|166.88|164.08|167.26|164.46|166.88|164.08|0
1625171700000|2021-07-01 20:35:00|166.99|164.19|166.99|164.19|166.99|164.19|166.88|164.08|0
1625172000000|2021-07-01 20:40:00|166.77|163.97|166.98|164.18|166.98|164.18|166.77|163.97|0
1625172300000|2021-07-01 20:45:00|166.93|164.13|166.98|164.18|166.98|164.18|166.76|163.96|0
1625172600000|2021-07-01 20:50:00|166.87|164.07|166.54|163.74|166.98|164.18|166.54|163.74|0
1625172900000|2021-07-01 20:55:00|166.44|163.64|166.71|163.91|166.87|164.07|166.22|163.42|0
1625173200000|2021-07-01 21:00:00|166.53|163.73|166.53|163.73|166.55|163.75|166.51|163.71|0
1625173500000|2021-07-01 21:05:00|166.54|163.74|166.4|163.6|166.54|163.74|166.39|163.59|0
1625173800000|2021-07-01 21:10:00|166.45|163.65|166.38|163.58|166.45|163.65|166.35|163.55|0
1625174100000|2021-07-01 21:15:00|166.4|163.6|166.46|163.66|166.47|163.67|166.38|163.58|0
1625174400000|2021-07-01 21:20:00|166.44|163.64|166.39|163.59|166.44|163.64|166.38|163.58|0
1625174700000|2021-07-01 21:25:00|166.47|163.67|166.6|163.8|166.76|163.96|166.47|163.67|0
1625175000000|2021-07-01 21:30:00|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1625175300000|2021-07-01 21:35:00|166.53|163.73|166.63|163.83|166.66|163.86|166.5|163.7|0
1625175600000|2021-07-01 21:40:00|166.66|163.86|166.58|163.78|166.66|163.86|166.58|163.78|0
1625175900000|2021-07-01 21:45:00|166.56|163.76|166.57|163.77|166.58|163.78|166.56|163.76|0
1625176200000|2021-07-01 21:50:00|166.59|163.79|166.59|163.79|166.7|163.9|166.57|163.77|0
1625176500000|2021-07-01 21:55:00|166.57|163.77|166.52|163.72|166.57|163.77|166.51|163.71|0
1625176800000|2021-07-01 22:00:00|166.68|163.88|166.84|164.04|167.06|164.26|166.58|163.78|0
1625177100000|2021-07-01 22:05:00|166.95|164.15|167.17|164.37|167.17|164.37|166.84|164.04|0
1625177400000|2021-07-01 22:10:00|167.28|164.48|166.95|164.15|167.28|164.48|166.95|164.15|0
1625177700000|2021-07-01 22:15:00|166.84|164.04|166.51|163.71|166.84|164.04|166.19|163.39|0
1625178000000|2021-07-01 22:20:00|166.4|163.6|166.4|163.6|166.62|163.82|166.29|163.49|0
1625178300000|2021-07-01 22:25:00|166.35|163.55|166.29|163.49|166.51|163.71|166.18|163.38|0
1625178600000|2021-07-01 22:30:00|166.4|163.6|166.18|163.38|166.51|163.71|166.13|163.33|0
1625178900000|2021-07-01 22:35:00|166.29|163.49|166.18|163.38|166.29|163.49|166.07|163.27|0
1625179200000|2021-07-01 22:40:00|166.28|163.48|166.28|163.48|166.28|163.48|166.28|163.48|0
1625179500000|2021-07-01 22:45:00|166.34|163.54|166.28|163.48|166.39|163.59|166.28|163.48|0
1625179800000|2021-07-01 22:50:00|166.23|163.43|166.28|163.48|166.28|163.48|166.17|163.37|0
1625180100000|2021-07-01 22:55:00|166.17|163.37|166.17|163.37|166.28|163.48|166.17|163.37|0
1625180400000|2021-07-01 23:00:00|166.06|163.26|165.84|163.04|166.06|163.26|165.79|162.99|0
1625180700000|2021-07-01 23:05:00|165.9|163.1|165.84|163.04|165.95|163.15|165.84|163.04|0
1625181000000|2021-07-01 23:10:00|165.79|162.99|165.84|163.04|165.84|163.04|165.73|162.93|0
1625181300000|2021-07-01 23:15:00|165.78|162.98|165.94|163.14|165.95|163.15|165.73|162.93|0
1625181600000|2021-07-01 23:20:00|165.89|163.09|165.83|163.03|165.94|163.14|165.72|162.92|0
1625181900000|2021-07-01 23:25:00|165.94|163.14|165.83|163.03|165.94|163.14|165.78|162.98|0
1625182200000|2021-07-01 23:30:00|165.94|163.14|165.83|163.03|165.94|163.14|165.83|163.03|0
1625182500000|2021-07-01 23:35:00|165.89|163.09|166.04|163.24|166.05|163.25|165.83|163.03|0
1625182800000|2021-07-01 23:40:00|166.1|163.3|166.15|163.35|166.26|163.46|166.04|163.24|0
1625183100000|2021-07-01 23:45:00|166.26|163.46|166.15|163.35|166.26|163.46|166.04|163.24|0
1625183400000|2021-07-01 23:50:00|166.26|163.46|166.47|163.67|166.48|163.68|166.26|163.46|0
1625183700000|2021-07-01 23:55:00|166.37|163.57|166.69|163.89|166.69|163.89|166.37|163.57|0
1625184000000|2021-07-02 00:00:00|166.58|163.78|166.47|163.67|166.69|163.89|166.25|163.45|0
1625184300000|2021-07-02 00:05:00|166.36|163.56|165.71|162.91|166.36|163.56|165.71|162.91|0
1625184600000|2021-07-02 00:10:00|165.49|162.69|165.6|162.8|165.6|162.8|165.33|162.53|0
1625184900000|2021-07-02 00:15:00|165.49|162.69|165.16|162.36|165.6|162.8|164.95|162.15|0
1625185200000|2021-07-02 00:20:00|165.22|162.42|165.16|162.36|165.27|162.47|165.05|162.25|0
1625185500000|2021-07-02 00:25:00|165.22|162.42|165.16|162.36|165.38|162.58|165.05|162.25|0
1625185800000|2021-07-02 00:30:00|165.05|162.25|165.16|162.36|165.37|162.57|165.05|162.25|0
1625186100000|2021-07-02 00:35:00|164.99|162.19|165.15|162.35|165.15|162.35|164.94|162.14|0
1625186400000|2021-07-02 00:40:00|165.04|162.24|165.04|162.24|165.04|162.24|164.83|162.03|0
1625186700000|2021-07-02 00:45:00|164.93|162.13|164.72|161.92|164.93|162.13|164.5|161.7|0
1625187000000|2021-07-02 00:50:00|164.61|161.81|164.82|162.02|164.93|162.13|164.5|161.7|0
1625187300000|2021-07-02 00:55:00|164.88|162.08|164.6|161.8|164.88|162.08|164.6|161.8|0
1625187600000|2021-07-02 01:00:00|164.5|161.7|164.71|161.91|164.77|161.97|164.39|161.59|0
1625187900000|2021-07-02 01:05:00|164.82|162.02|164.82|162.02|164.93|162.13|164.71|161.91|0
1625188200000|2021-07-02 01:10:00|164.76|161.96|164.38|161.58|164.82|162.02|164.38|161.58|0
1625188500000|2021-07-02 01:15:00|164.27|161.47|164.44|161.64|164.49|161.69|164.27|161.47|0
1625188800000|2021-07-02 01:20:00|164.49|161.69|164.92|162.12|165.03|162.23|164.38|161.58|0
1625189100000|2021-07-02 01:25:00|164.81|162.01|165.03|162.23|165.14|162.34|164.81|162.01|0
1625189400000|2021-07-02 01:30:00|165.13|162.33|165.57|162.77|165.68|162.88|165.13|162.33|0
1625189700000|2021-07-02 01:35:00|165.67|162.87|165.13|162.33|165.78|162.98|165.13|162.33|0
1625190000000|2021-07-02 01:40:00|165.19|162.39|165.78|162.98|165.89|163.09|165.13|162.33|0
1625190300000|2021-07-02 01:45:00|165.89|163.09|165.45|162.65|165.89|163.09|165.34|162.54|0
1625190600000|2021-07-02 01:50:00|165.56|162.76|165.67|162.87|165.78|162.98|165.45|162.65|0
1625190900000|2021-07-02 01:55:00|165.56|162.76|165.88|163.08|165.99|163.19|165.45|162.65|0
1625191200000|2021-07-02 02:00:00|165.99|163.19|165.88|163.08|166.1|163.3|165.77|162.97|0
1625191500000|2021-07-02 02:05:00|165.99|163.19|165.44|162.64|165.99|163.19|165.44|162.64|0
1625191800000|2021-07-02 02:10:00|165.34|162.54|165.33|162.53|165.44|162.64|165.12|162.32|0
1625192100000|2021-07-02 02:15:00|165.39|162.59|165.44|162.64|165.55|162.75|165.33|162.53|0
1625192400000|2021-07-02 02:20:00|165.5|162.7|165.44|162.64|165.55|162.75|165.22|162.42|0
1625192700000|2021-07-02 02:25:00|165.49|162.69|165.54|162.74|165.65|162.85|165.33|162.53|0
1625193000000|2021-07-02 02:30:00|165.65|162.85|165.54|162.74|165.87|163.07|165.54|162.74|0
1625193300000|2021-07-02 02:35:00|165.43|162.63|165.27|162.47|165.54|162.74|165.22|162.42|0
1625193600000|2021-07-02 02:40:00|165.22|162.42|165.21|162.41|165.32|162.52|165.1|162.3|0
1625193900000|2021-07-02 02:45:00|165.1|162.3|165.1|162.3|165.43|162.63|164.99|162.19|0
1625194200000|2021-07-02 02:50:00|164.99|162.19|165.43|162.63|165.43|162.63|164.99|162.19|0
1625194500000|2021-07-02 02:55:00|165.32|162.52|165.64|162.84|165.86|163.06|165.32|162.52|0
1625194800000|2021-07-02 03:00:00|165.75|162.95|165.75|162.95|165.86|163.06|165.64|162.84|0
1625195100000|2021-07-02 03:05:00|165.86|163.06|165.53|162.73|165.86|163.06|165.53|162.73|0
1625195400000|2021-07-02 03:10:00|165.59|162.79|165.31|162.51|165.69|162.89|165.2|162.4|0
1625195700000|2021-07-02 03:15:00|165.42|162.62|164.98|162.18|165.42|162.62|164.93|162.13|0
1625196000000|2021-07-02 03:20:00|164.87|162.07|165.2|162.4|165.31|162.51|164.87|162.07|0
1625196300000|2021-07-02 03:25:00|165.09|162.29|165.09|162.29|165.2|162.4|164.87|162.07|0
1625196600000|2021-07-02 03:30:00|165.2|162.4|165.19|162.39|165.3|162.5|164.98|162.18|0
1625196900000|2021-07-02 03:35:00|165.25|162.45|165.19|162.39|165.25|162.45|165.08|162.28|0
1625197200000|2021-07-02 03:40:00|165.3|162.5|165.08|162.28|165.3|162.5|165.08|162.28|0
1625197500000|2021-07-02 03:45:00|164.97|162.17|165.08|162.28|165.08|162.28|164.97|162.17|0
1625197800000|2021-07-02 03:50:00|165.19|162.39|165.4|162.6|165.4|162.6|165.08|162.28|0
1625198100000|2021-07-02 03:55:00|165.51|162.71|165.29|162.49|165.62|162.82|165.29|162.49|0
1625198400000|2021-07-02 04:00:00|165.24|162.44|164.97|162.17|165.29|162.49|164.97|162.17|0
1625198700000|2021-07-02 04:05:00|165.07|162.27|165.18|162.38|165.18|162.38|164.97|162.17|0
1625199000000|2021-07-02 04:10:00|165.07|162.27|164.85|162.05|165.07|162.27|164.75|161.95|0
1625199300000|2021-07-02 04:15:00|164.8|162|164.85|162.05|164.96|162.16|164.74|161.94|0
1625199600000|2021-07-02 04:20:00|164.8|162|164.85|162.05|164.85|162.05|164.74|161.94|0
1625199900000|2021-07-02 04:25:00|164.8|162|164.96|162.16|164.96|162.16|164.74|161.94|0
1625200200000|2021-07-02 04:30:00|164.85|162.05|165.17|162.37|165.17|162.37|164.85|162.05|0
1625200500000|2021-07-02 04:35:00|165.06|162.26|164.95|162.15|165.06|162.26|164.95|162.15|0
1625200800000|2021-07-02 04:40:00|164.84|162.04|164.95|162.15|164.95|162.15|164.84|162.04|0
1625201100000|2021-07-02 04:45:00|165|162.2|164.95|162.15|165.06|162.26|164.95|162.15|0
1625201400000|2021-07-02 04:50:00|164.9|162.1|165.05|162.25|165.06|162.26|164.9|162.1|0
1625201700000|2021-07-02 04:55:00|164.84|162.04|165.05|162.25|165.16|162.36|164.84|162.04|0
1625202000000|2021-07-02 05:00:00|164.94|162.14|164.94|162.14|165.05|162.25|164.89|162.09|0
1625202300000|2021-07-02 05:05:00|165.05|162.25|165.27|162.47|165.32|162.52|165.05|162.25|0
1625202600000|2021-07-02 05:10:00|165.32|162.52|165.48|162.68|165.48|162.68|165.27|162.47|0
1625202900000|2021-07-02 05:15:00|165.37|162.57|165.7|162.9|165.7|162.9|165.37|162.57|0
1625203200000|2021-07-02 05:20:00|165.59|162.79|165.69|162.89|165.8|163|165.59|162.79|0
1625203500000|2021-07-02 05:25:00|165.59|162.79|165.26|162.46|165.59|162.79|165.15|162.35|0
1625203800000|2021-07-02 05:30:00|165.15|162.35|165.26|162.46|165.36|162.56|165.15|162.35|0
1625204100000|2021-07-02 05:35:00|165.2|162.4|165.36|162.56|165.47|162.67|165.15|162.35|0
1625204400000|2021-07-02 05:40:00|165.25|162.45|165.36|162.56|165.47|162.67|165.25|162.45|0
1625204700000|2021-07-02 05:45:00|165.25|162.45|165.47|162.67|165.47|162.67|165.14|162.34|0
1625205000000|2021-07-02 05:50:00|165.58|162.78|165.57|162.77|165.68|162.88|165.36|162.56|0
1625205300000|2021-07-02 05:55:00|165.63|162.83|166.01|163.21|166.06|163.26|165.57|162.77|0
1625205600000|2021-07-02 06:00:00|165.95|163.15|165.9|163.1|166.33|163.53|165.68|162.88|0
1625205900000|2021-07-02 06:05:00|166|163.2|166.22|163.42|166.22|163.42|165.89|163.09|0
1625206200000|2021-07-02 06:10:00|166.17|163.37|166.22|163.42|166.44|163.64|166.11|163.31|0
1625206500000|2021-07-02 06:15:00|166.11|163.31|166.43|163.63|166.44|163.64|166.11|163.31|0
1625206800000|2021-07-02 06:20:00|166.33|163.53|166.21|163.41|166.65|163.85|166.11|163.31|0
1625207100000|2021-07-02 06:25:00|166.27|163.47|166.32|163.52|166.54|163.74|166.21|163.41|0
1625207400000|2021-07-02 06:30:00|166.43|163.63|166.1|163.3|166.43|163.63|165.99|163.19|0
1625207700000|2021-07-02 06:35:00|165.99|163.19|166.43|163.63|166.43|163.63|165.99|163.19|0
1625208000000|2021-07-02 06:40:00|166.32|163.52|166.21|163.41|166.43|163.63|166.21|163.41|0
1625208300000|2021-07-02 06:45:00|166.15|163.35|166.42|163.62|166.42|163.62|166.1|163.3|0
1625208600000|2021-07-02 06:50:00|166.31|163.51|165.99|163.19|166.42|163.62|165.99|163.19|0
1625208900000|2021-07-02 06:55:00|165.98|163.18|165.77|162.97|166.2|163.4|165.66|162.86|0
1625209200000|2021-07-02 07:00:00|165.66|162.86|167.13|164.33|167.35|164.55|165.22|162.42|0
1625209500000|2021-07-02 07:05:00|166.93|164.53|166.82|164.42|167.37|164.97|166.82|164.42|0
1625209800000|2021-07-02 07:10:00|166.88|164.48|166.17|163.77|167.04|164.64|165.95|163.55|0
1625210100000|2021-07-02 07:15:00|166.06|163.66|165.73|163.33|166.38|163.98|165.73|163.33|0
1625210400000|2021-07-02 07:20:00|165.79|163.39|165.4|163|165.95|163.55|165.19|162.79|0
1625210700000|2021-07-02 07:25:00|165.51|163.11|163.89|161.49|165.51|163.11|163.89|161.49|0
1625211000000|2021-07-02 07:30:00|163.79|161.39|164.32|161.92|164.54|162.14|163.68|161.28|0
1625211300000|2021-07-02 07:35:00|164.27|161.87|164.21|161.81|164.43|162.03|163.78|161.38|0
1625211600000|2021-07-02 07:40:00|164.16|161.76|164.21|161.81|164.32|161.92|163.89|161.49|0
1625211900000|2021-07-02 07:45:00|164.32|161.92|165.18|162.78|165.5|163.1|164.21|161.81|0
1625212200000|2021-07-02 07:50:00|165.29|162.89|164.64|162.24|165.29|162.89|164.53|162.13|0
1625212500000|2021-07-02 07:55:00|164.53|162.13|164.64|162.24|164.75|162.35|164.42|162.02|0
1625212800000|2021-07-02 08:00:00|164.69|162.29|164.53|162.13|164.85|162.45|164.2|161.8|0
1625213100000|2021-07-02 08:05:00|164.42|162.02|164.96|162.56|165.12|162.72|164.37|161.97|0
1625213400000|2021-07-02 08:10:00|165.01|162.61|165.93|163.53|165.93|163.53|164.96|162.56|0
1625213700000|2021-07-02 08:15:00|166.03|163.63|167.01|164.61|167.01|164.61|166.03|163.63|0
1625214000000|2021-07-02 08:20:00|167.12|164.72|166.9|164.5|167.12|164.72|166.57|164.17|0
1625214300000|2021-07-02 08:25:00|166.85|164.45|166.46|164.06|166.9|164.5|166.35|163.95|0
1625214600000|2021-07-02 08:30:00|166.35|163.95|166.57|164.17|166.68|164.28|166.14|163.74|0
1625214900000|2021-07-02 08:35:00|166.68|164.28|166.57|164.17|166.79|164.39|166.35|163.95|0
1625215200000|2021-07-02 08:40:00|166.68|164.28|166.89|164.49|166.89|164.49|166.24|163.84|0
1625215500000|2021-07-02 08:45:00|166.78|164.38|167.11|164.71|167.33|164.93|166.78|164.38|0
1625215800000|2021-07-02 08:50:00|167|164.6|166.89|164.49|167.11|164.71|166.4|164|0
1625216100000|2021-07-02 08:55:00|166.84|164.44|166.67|164.27|167.21|164.81|166.67|164.27|0
1625216400000|2021-07-02 09:00:00|166.78|164.38|166.67|164.27|167.1|164.7|166.67|164.27|0
1625216700000|2021-07-02 09:05:00|166.56|164.16|166.66|164.26|166.78|164.38|166.45|164.05|0
1625217000000|2021-07-02 09:10:00|166.56|164.16|166.34|163.94|166.77|164.37|166.34|163.94|0
1625217300000|2021-07-02 09:15:00|166.39|163.99|166.01|163.61|166.45|164.05|166.01|163.61|0
1625217600000|2021-07-02 09:20:00|165.9|163.5|166.44|164.04|166.55|164.15|165.79|163.39|0
1625217900000|2021-07-02 09:25:00|166.33|163.93|166.55|164.15|166.98|164.58|166.33|163.93|0
1625218200000|2021-07-02 09:30:00|166.66|164.26|166.66|164.26|166.87|164.47|166.33|163.93|0
1625218500000|2021-07-02 09:35:00|166.55|164.15|166.22|163.82|166.65|164.25|166.22|163.82|0
1625218800000|2021-07-02 09:40:00|166.28|163.88|166|163.6|166.43|164.03|166|163.6|0
1625219100000|2021-07-02 09:45:00|166.06|163.66|165.67|163.27|166.06|163.66|165.67|163.27|0
1625219400000|2021-07-02 09:50:00|165.78|163.38|166|163.6|166.32|163.92|165.56|163.16|0
1625219700000|2021-07-02 09:55:00|165.94|163.54|166.21|163.81|166.32|163.92|165.78|163.38|0
1625220000000|2021-07-02 10:00:00|166.1|163.7|165.67|163.27|166.1|163.7|165.56|163.16|0
1625220300000|2021-07-02 10:05:00|165.62|163.22|165.23|162.83|165.88|163.48|165.12|162.72|0
1625220600000|2021-07-02 10:10:00|165.34|162.94|165.55|163.15|165.88|163.48|165.23|162.83|0
1625220900000|2021-07-02 10:15:00|165.66|163.26|165.55|163.15|165.77|163.37|165.34|162.94|0
1625221200000|2021-07-02 10:20:00|165.5|163.1|165.82|163.42|165.98|163.58|165.44|163.04|0
1625221500000|2021-07-02 10:25:00|165.88|163.48|166.09|163.69|166.2|163.8|165.77|163.37|0
1625221800000|2021-07-02 10:30:00|166.2|163.8|166.41|164.01|166.63|164.23|165.98|163.58|0
1625222100000|2021-07-02 10:35:00|166.52|164.12|166.36|163.96|166.74|164.34|166.2|163.8|0
1625222400000|2021-07-02 10:40:00|166.41|164.01|166.08|163.68|166.41|164.01|165.98|163.58|0
1625222700000|2021-07-02 10:45:00|166.14|163.74|166.36|163.96|166.52|164.12|166.03|163.63|0
1625223000000|2021-07-02 10:50:00|166.41|164.01|165.97|163.57|166.41|164.01|165.86|163.46|0
1625223300000|2021-07-02 10:55:00|165.86|163.46|165.86|163.46|165.97|163.57|165.65|163.25|0
1625223600000|2021-07-02 11:00:00|165.75|163.35|165.21|162.81|165.75|163.35|165.1|162.7|0
1625223900000|2021-07-02 11:05:00|165.32|162.92|165.32|162.92|165.43|163.03|165.1|162.7|0
1625224200000|2021-07-02 11:10:00|165.27|162.87|165.42|163.02|165.75|163.35|165.21|162.81|0
1625224500000|2021-07-02 11:15:00|165.32|162.92|165.31|162.91|165.42|163.02|164.99|162.59|0
1625224800000|2021-07-02 11:20:00|165.21|162.81|164.94|162.54|165.31|162.91|164.88|162.48|0
1625225100000|2021-07-02 11:25:00|164.99|162.59|164.99|162.59|165.09|162.69|164.88|162.48|0
1625225400000|2021-07-02 11:30:00|164.88|162.48|164.55|162.15|164.99|162.59|164.55|162.15|0
1625225700000|2021-07-02 11:35:00|164.66|162.26|164.87|162.47|164.98|162.58|164.66|162.26|0
1625226000000|2021-07-02 11:40:00|164.93|162.53|164.76|162.36|165.09|162.69|164.76|162.36|0
1625226300000|2021-07-02 11:45:00|164.87|162.47|164.65|162.25|164.98|162.58|164.55|162.15|0
1625226600000|2021-07-02 11:50:00|164.55|162.15|164.76|162.36|164.98|162.58|164.55|162.15|0
1625226900000|2021-07-02 11:55:00|164.65|162.25|164.75|162.35|164.87|162.47|164.65|162.25|0
1625227200000|2021-07-02 12:00:00|164.81|162.41|164.64|162.24|164.81|162.41|164|161.6|0
1625227500000|2021-07-02 12:05:00|164.59|162.19|164.75|162.35|164.96|162.56|164.53|162.13|0
1625227800000|2021-07-02 12:10:00|164.85|162.45|165.23|162.83|165.39|162.99|164.85|162.45|0
1625228100000|2021-07-02 12:15:00|165.18|162.78|164.74|162.34|165.23|162.83|164.64|162.24|0
1625228400000|2021-07-02 12:20:00|164.85|162.45|165.06|162.66|165.28|162.88|164.74|162.34|0
1625228700000|2021-07-02 12:25:00|164.96|162.56|164.95|162.55|165.06|162.66|164.42|162.02|0
1625229000000|2021-07-02 12:30:00|164.8|162.4|160.82|158.42|165.06|162.66|160.82|158.42|0
1625229300000|2021-07-02 12:35:00|161.03|158.63|161.56|159.16|162.2|159.8|160.82|158.42|0
1625229600000|2021-07-02 12:40:00|161.67|159.27|160.6|158.2|161.99|159.59|160.07|157.67|0
1625229900000|2021-07-02 12:45:00|160.5|158.1|160.71|158.31|161.13|158.73|160.29|157.89|0
1625230200000|2021-07-02 12:50:00|160.76|158.36|160.71|158.31|160.87|158.47|160.39|157.99|0
1625230500000|2021-07-02 12:55:00|160.81|158.41|161.13|158.73|161.24|158.84|160.71|158.31|0
1625230800000|2021-07-02 13:00:00|161.02|158.62|160.92|158.52|161.13|158.73|160.49|158.09|0
1625231100000|2021-07-02 13:05:00|160.81|158.41|160.7|158.3|160.92|158.52|160.49|158.09|0
1625231400000|2021-07-02 13:10:00|160.59|158.19|160.81|158.41|160.81|158.41|160.49|158.09|0
1625231700000|2021-07-02 13:15:00|160.7|158.3|159.74|157.34|160.7|158.3|159.64|157.24|0
1625232000000|2021-07-02 13:20:00|159.85|157.45|160.48|158.08|160.48|158.08|159.85|157.45|0
1625232300000|2021-07-02 13:25:00|160.59|158.19|161.01|158.61|161.44|159.04|160.48|158.08|0
1625232600000|2021-07-02 13:30:00|160.91|158.51|161.65|159.25|162.29|159.89|160.59|158.19|0
1625232900000|2021-07-02 13:35:00|161.76|159.36|161.33|158.93|161.76|159.36|160.9|158.5|0
1625233200000|2021-07-02 13:40:00|161.22|158.82|161.38|158.98|162.39|159.99|161.22|158.82|0
1625233500000|2021-07-02 13:45:00|161.43|159.03|160.15|157.75|161.43|159.03|160.15|157.75|0
1625233800000|2021-07-02 13:50:00|160.26|157.86|160.15|157.75|160.68|158.28|159.94|157.54|0
1625234100000|2021-07-02 13:55:00|160.26|157.86|160.36|157.96|160.58|158.18|160.05|157.65|0
1625234400000|2021-07-02 14:00:00|160.47|158.07|160.26|157.86|160.89|158.49|160.04|157.64|0
1625234700000|2021-07-02 14:05:00|160.36|157.96|160.25|157.85|160.68|158.28|160.04|157.64|0
1625235000000|2021-07-02 14:10:00|160.36|157.96|160.99|158.59|161.21|158.81|160.36|157.96|0
1625235300000|2021-07-02 14:15:00|160.89|158.49|160.04|157.64|160.89|158.49|159.93|157.53|0
1625235600000|2021-07-02 14:20:00|159.93|157.53|160.14|157.74|160.46|158.06|159.93|157.53|0
1625235900000|2021-07-02 14:25:00|160.04|157.64|160.03|157.63|160.46|158.06|159.72|157.32|0
1625236200000|2021-07-02 14:30:00|160.14|157.74|160.14|157.74|160.46|158.06|159.93|157.53|0
1625236500000|2021-07-02 14:35:00|160.03|157.63|160.03|157.63|160.56|158.16|159.92|157.52|0
1625236800000|2021-07-02 14:40:00|159.92|157.52|160.45|158.05|160.66|158.26|159.82|157.42|0
1625237100000|2021-07-02 14:45:00|160.35|157.95|160.13|157.73|160.66|158.26|160.13|157.73|0
1625237400000|2021-07-02 14:50:00|160.03|157.63|159.92|157.52|160.56|158.16|159.81|157.41|0
1625237700000|2021-07-02 14:55:00|160.02|157.62|159.92|157.52|160.13|157.73|159.71|157.31|0
1625238000000|2021-07-02 15:00:00|160.02|157.62|159.91|157.51|160.13|157.73|159.7|157.3|0
1625238300000|2021-07-02 15:05:00|160.02|157.62|159.91|157.51|160.23|157.83|159.81|157.41|0
1625238600000|2021-07-02 15:10:00|159.97|157.57|159.8|157.4|160.02|157.62|159.17|156.77|0
1625238900000|2021-07-02 15:15:00|159.7|157.3|159.59|157.19|159.8|157.4|159.49|157.09|0
1625239200000|2021-07-02 15:20:00|159.48|157.08|159.48|157.08|159.91|157.51|159.38|156.98|0
1625239500000|2021-07-02 15:25:00|159.59|157.19|159.06|156.66|159.8|157.4|159.06|156.66|0
1625239800000|2021-07-02 15:30:00|159.16|156.76|159.06|156.66|159.32|156.92|159.06|156.66|0
1625240100000|2021-07-02 15:35:00|159.16|156.76|158.95|156.55|159.32|156.92|158.84|156.44|0
1625240400000|2021-07-02 15:40:00|158.84|156.44|158.84|156.44|159.27|156.87|158.84|156.44|0
1625240700000|2021-07-02 15:45:00|158.74|156.34|158.31|155.91|158.84|156.44|158.31|155.91|0
1625241000000|2021-07-02 15:50:00|158.21|155.81|157.79|155.39|158.21|155.81|157.79|155.39|0
1625241300000|2021-07-02 15:55:00|157.58|155.18|157.58|155.18|157.68|155.28|156.95|154.55|0
1625241600000|2021-07-02 16:00:00|157.47|155.07|157.57|155.17|157.78|155.38|157.37|154.97|0
1625241900000|2021-07-02 16:05:00|157.47|155.07|158.85|156.45|158.96|156.56|157.47|155.07|0
1625242200000|2021-07-02 16:10:00|158.91|156.51|159.17|156.77|159.27|156.87|158.85|156.45|0
1625242500000|2021-07-02 16:15:00|159.06|156.66|158.75|156.35|159.27|156.87|158.64|156.24|0
1625242800000|2021-07-02 16:20:00|158.64|156.24|158.85|156.45|158.85|156.45|158.54|156.14|0
1625243100000|2021-07-02 16:25:00|158.8|156.4|158.64|156.24|158.85|156.45|158.53|156.13|0
1625243400000|2021-07-02 16:30:00|158.74|156.34|157.8|155.4|158.74|156.34|157.69|155.29|0
1625243700000|2021-07-02 16:35:00|157.59|155.19|157.38|154.98|157.85|155.45|157.28|154.88|0
1625244000000|2021-07-02 16:40:00|157.28|154.88|156.65|154.25|157.38|154.98|156.65|154.25|0
1625244300000|2021-07-02 16:45:00|156.75|154.35|156.23|153.83|156.75|154.35|156.13|153.73|0
1625244600000|2021-07-02 16:50:00|156.34|153.94|155.61|153.21|156.34|153.94|155.51|153.11|0
1625244900000|2021-07-02 16:55:00|155.51|153.11|155.4|153|155.82|153.42|155.3|152.9|0
1625245200000|2021-07-02 17:00:00|155.3|152.9|154.58|152.18|155.4|153|154.48|152.08|0
1625245500000|2021-07-02 17:05:00|154.48|152.08|155.71|153.31|155.71|153.31|154.48|152.08|0
1625245800000|2021-07-02 17:10:00|155.61|153.21|155.81|153.41|156.02|153.62|155.61|153.21|0
1625246100000|2021-07-02 17:15:00|155.71|153.31|156.22|153.82|156.22|153.82|155.55|153.15|0
1625246400000|2021-07-02 17:20:00|156.12|153.72|155.81|153.41|156.12|153.72|155.7|153.3|0
1625246700000|2021-07-02 17:25:00|155.7|153.3|155.91|153.51|156.01|153.61|155.6|153.2|0
1625247000000|2021-07-02 17:30:00|155.81|153.41|156.32|153.92|156.42|154.02|155.6|153.2|0
1625247300000|2021-07-02 17:35:00|156.22|153.82|155.59|153.19|156.22|153.82|155.59|153.19|0
1625247600000|2021-07-02 17:40:00|155.49|153.09|154.97|152.57|155.59|153.19|154.97|152.57|0
1625247900000|2021-07-02 17:45:00|155.08|152.68|155.08|152.68|155.59|153.19|155.08|152.68|0
1625248200000|2021-07-02 17:50:00|155.07|152.67|155.59|153.19|155.69|153.29|155.07|152.67|0
1625248500000|2021-07-02 17:55:00|155.49|153.09|155.17|152.77|155.59|153.19|155.07|152.67|0
1625248800000|2021-07-02 18:00:00|155.28|152.88|155.07|152.67|155.38|152.98|154.97|152.57|0
1625249100000|2021-07-02 18:05:00|154.97|152.57|154.66|152.26|155.07|152.67|154.55|152.15|0
1625249400000|2021-07-02 18:10:00|154.61|152.21|154.86|152.46|154.96|152.56|154.55|152.15|0
1625249700000|2021-07-02 18:15:00|154.96|152.56|154.65|152.25|155.06|152.66|154.65|152.25|0
1625250000000|2021-07-02 18:20:00|154.55|152.15|154.34|151.94|154.75|152.35|154.24|151.84|0
1625250300000|2021-07-02 18:25:00|154.44|152.04|154.24|151.84|154.55|152.15|154.13|151.73|0
1625250600000|2021-07-02 18:30:00|154.13|151.73|154.44|152.04|154.65|152.25|154.13|151.73|0
1625250900000|2021-07-02 18:35:00|154.54|152.14|154.64|152.24|154.64|152.24|154.23|151.83|0
1625251200000|2021-07-02 18:40:00|154.54|152.14|154.95|152.55|155.16|152.76|154.44|152.04|0
1625251500000|2021-07-02 18:45:00|154.85|152.45|155.26|152.86|155.57|153.17|154.85|152.45|0
1625251800000|2021-07-02 18:50:00|155.36|152.96|155.57|153.17|155.67|153.27|155.26|152.86|0
1625252100000|2021-07-02 18:55:00|155.46|153.06|155.36|152.96|155.67|153.27|155.15|152.75|0
1625252400000|2021-07-02 19:00:00|155.46|153.06|154.94|152.54|155.67|153.27|154.84|152.44|0
1625252700000|2021-07-02 19:05:00|154.84|152.44|154.12|151.72|154.84|152.44|154.02|151.62|0
1625253000000|2021-07-02 19:10:00|154.22|151.82|154.42|152.02|154.73|152.33|153.71|151.31|0
1625253300000|2021-07-02 19:15:00|154.38|151.98|156.26|153.86|156.37|153.97|153.91|151.51|0
1625253600000|2021-07-02 19:20:00|156.16|153.76|156.26|153.86|156.47|154.07|156.16|153.76|0
1625253900000|2021-07-02 19:25:00|156.21|153.81|156.05|153.65|156.36|153.96|155.95|153.55|0
1625254200000|2021-07-02 19:30:00|156.26|153.86|156.26|153.86|156.36|153.96|155.85|153.45|0
1625254500000|2021-07-02 19:35:00|156.31|153.91|155.74|153.34|156.77|154.37|155.64|153.24|0
1625254800000|2021-07-02 19:40:00|155.64|153.24|156.21|153.81|156.72|154.32|155.54|153.14|0
1625255100000|2021-07-02 19:45:00|156.31|153.91|156|153.6|156.41|154.01|155.8|153.4|0
1625255400000|2021-07-02 19:50:00|155.7|153.3|155.18|152.78|155.7|153.3|154.78|152.38|0
1625255700000|2021-07-02 19:55:00|155.28|152.88|156.1|153.7|157.02|154.62|155.18|152.78|0
1625256000000|2021-07-02 20:00:00|156.2|153.8|156.88|154.48|156.88|154.48|156.17|153.77|0
1625256300000|2021-07-02 20:05:00|156.78|154.38|157.09|154.69|157.09|154.69|156.68|154.28|0
1625256600000|2021-07-02 20:10:00|156.99|154.59|156.88|154.48|157.19|154.79|156.78|154.38|0
1625554800000|2021-07-06 07:00:00|155.86|153.26|156.84|154.24|157.04|154.44|155.81|153.21|0
1625555100000|2021-07-06 07:05:00|156.74|154.54|156.02|153.82|157.46|155.26|156.02|153.82|0
1625555400000|2021-07-06 07:10:00|156.12|153.92|155.71|153.51|156.33|154.13|155.09|152.89|0
1625555700000|2021-07-06 07:15:00|156.02|153.82|156.43|154.23|156.43|154.23|155.5|153.3|0
1625556000000|2021-07-06 07:20:00|156.32|154.12|156.63|154.43|156.73|154.53|155.76|153.56|0
1625556300000|2021-07-06 07:25:00|156.68|154.48|155.39|153.19|156.73|154.53|155.39|153.19|0
1625556600000|2021-07-06 07:30:00|155.29|153.09|155.9|153.7|155.9|153.7|155.19|152.99|0
1625556900000|2021-07-06 07:35:00|155.8|153.6|156.31|154.11|156.52|154.32|155.7|153.5|0
1625557200000|2021-07-06 07:40:00|156.42|154.22|156.88|154.68|157.45|155.25|156.42|154.22|0
1625557500000|2021-07-06 07:45:00|156.93|154.73|156.1|153.9|157.24|155.04|156.1|153.9|0
1625557800000|2021-07-06 07:50:00|156.21|154.01|156.1|153.9|156.31|154.11|155.59|153.39|0
1625558100000|2021-07-06 07:55:00|156.21|154.01|156.26|154.06|156.62|154.42|156.1|153.9|0
1625558400000|2021-07-06 08:00:00|156.41|154.21|156.72|154.52|157.13|154.93|156.26|154.06|0
1625558700000|2021-07-06 08:05:00|156.82|154.62|155.99|153.79|156.92|154.72|155.99|153.79|0
1625559000000|2021-07-06 08:10:00|155.89|153.69|156.2|154|156.51|154.31|155.68|153.48|0
1625559300000|2021-07-06 08:15:00|156.25|154.05|156.3|154.1|156.71|154.51|155.99|153.79|0
1625559600000|2021-07-06 08:20:00|156.09|153.89|156.09|153.89|156.3|154.1|155.58|153.38|0
1625559900000|2021-07-06 08:25:00|155.99|153.79|156.29|154.09|156.35|154.15|155.88|153.68|0
1625560200000|2021-07-06 08:30:00|156.4|154.2|156.5|154.3|156.91|154.71|156.29|154.09|0
1625560500000|2021-07-06 08:35:00|156.4|154.2|156.39|154.19|156.6|154.4|156.09|153.89|0
1625560800000|2021-07-06 08:40:00|156.5|154.3|156.39|154.19|156.6|154.4|156.19|153.99|0
1625561100000|2021-07-06 08:45:00|156.49|154.29|156.08|153.88|156.7|154.5|156.08|153.88|0
1625561400000|2021-07-06 08:50:00|156.13|153.93|156.28|154.08|156.39|154.19|156.08|153.88|0
1625561700000|2021-07-06 08:55:00|156.18|153.98|155.97|153.77|156.24|154.04|155.77|153.57|0
1625562000000|2021-07-06 09:00:00|156.08|153.88|155.87|153.67|156.28|154.08|155.77|153.57|0
1625562300000|2021-07-06 09:05:00|155.92|153.72|156.07|153.87|156.18|153.98|155.87|153.67|0
1625562600000|2021-07-06 09:10:00|156.13|153.93|155.86|153.66|156.23|154.03|155.86|153.66|0
1625562900000|2021-07-06 09:15:00|155.97|153.77|155.76|153.56|156.07|153.87|155.56|153.36|0
1625563200000|2021-07-06 09:20:00|155.86|153.66|155.76|153.56|155.97|153.77|155.55|153.35|0
1625563500000|2021-07-06 09:25:00|155.86|153.66|156.06|153.86|156.17|153.97|155.76|153.56|0
1625563800000|2021-07-06 09:30:00|156.02|153.82|156.78|154.58|156.84|154.64|156.02|153.82|0
1625564100000|2021-07-06 09:35:00|156.84|154.64|156.16|153.96|156.89|154.69|156.06|153.86|0
1625564400000|2021-07-06 09:40:00|156.27|154.07|155.96|153.76|156.27|154.07|155.8|153.6|0
1625564700000|2021-07-06 09:45:00|156.06|153.86|156.06|153.86|156.16|153.96|155.85|153.65|0
1625565000000|2021-07-06 09:50:00|155.95|153.75|156.05|153.85|156.06|153.86|155.54|153.34|0
1625565300000|2021-07-06 09:55:00|156.01|153.81|155.54|153.34|156.05|153.85|155.49|153.29|0
1625565600000|2021-07-06 10:00:00|155.64|153.44|155.33|153.13|155.74|153.54|155.33|153.13|0
1625565900000|2021-07-06 10:05:00|155.43|153.23|155.64|153.44|155.84|153.64|155.23|153.03|0
1625566200000|2021-07-06 10:10:00|155.74|153.54|155.64|153.44|155.84|153.64|155.64|153.44|0
1625566500000|2021-07-06 10:15:00|155.74|153.54|155.63|153.43|155.94|153.74|155.43|153.23|0
1625566800000|2021-07-06 10:20:00|155.74|153.54|155.94|153.74|156.15|153.95|155.63|153.43|0
1625567100000|2021-07-06 10:25:00|155.84|153.64|156.04|153.84|156.35|154.15|155.84|153.64|0
1625567400000|2021-07-06 10:30:00|155.94|153.74|156.14|153.94|156.14|153.94|155.53|153.33|0
1625567700000|2021-07-06 10:35:00|156.09|153.89|156.24|154.04|156.45|154.25|156.04|153.84|0
1625568000000|2021-07-06 10:40:00|156.35|154.15|155.62|153.42|156.45|154.25|155.62|153.42|0
1625568300000|2021-07-06 10:45:00|155.57|153.37|155.62|153.42|155.83|153.63|155.52|153.32|0
1625568600000|2021-07-06 10:50:00|155.52|153.32|155.31|153.11|155.67|153.47|155|152.8|0
1625568900000|2021-07-06 10:55:00|155.41|153.21|156.13|153.93|156.34|154.14|155.31|153.11|0
1625569200000|2021-07-06 11:00:00|156.23|154.03|155.72|153.52|156.23|154.03|155.72|153.52|0
1625569500000|2021-07-06 11:05:00|155.62|153.42|156.02|153.82|156.03|153.83|155.51|153.31|0
1625569800000|2021-07-06 11:10:00|155.97|153.77|156.23|154.03|156.33|154.13|155.82|153.62|0
1625570100000|2021-07-06 11:15:00|156.33|154.13|156.23|154.03|156.33|154.13|156.02|153.82|0
1625570400000|2021-07-06 11:20:00|156.33|154.13|155.61|153.41|156.43|154.23|155.5|153.3|0
1625570700000|2021-07-06 11:25:00|155.71|153.51|154.79|152.59|155.71|153.51|154.79|152.59|0
1625571000000|2021-07-06 11:30:00|154.78|152.58|155.4|153.2|155.5|153.3|154.78|152.58|0
1625571300000|2021-07-06 11:35:00|155.45|153.25|155.55|153.35|155.91|153.71|155.4|153.2|0
1625571600000|2021-07-06 11:40:00|155.6|153.4|156.22|154.02|156.32|154.12|155.5|153.3|0
1625571900000|2021-07-06 11:45:00|156.32|154.12|155.8|153.6|156.32|154.12|155.8|153.6|0
1625572200000|2021-07-06 11:50:00|155.86|153.66|155.6|153.4|155.91|153.71|155.49|153.29|0
1625572500000|2021-07-06 11:55:00|155.65|153.45|155.75|153.55|155.9|153.7|155.65|153.45|0
1625572800000|2021-07-06 12:00:00|155.8|153.6|155.69|153.49|155.8|153.6|155.59|153.39|0
1625573100000|2021-07-06 12:05:00|155.59|153.39|155.9|153.7|155.9|153.7|155.59|153.39|0
1625573400000|2021-07-06 12:10:00|155.79|153.59|155.9|153.7|155.95|153.75|155.69|153.49|0
1625573700000|2021-07-06 12:15:00|155.95|153.75|156.31|154.11|156.51|154.31|155.89|153.69|0
1625574000000|2021-07-06 12:20:00|156.41|154.21|155.99|153.79|156.51|154.31|155.99|153.79|0
1625574300000|2021-07-06 12:25:00|156.1|153.9|155.68|153.48|156.1|153.9|155.58|153.38|0
1625574600000|2021-07-06 12:30:00|155.79|153.59|155.68|153.48|155.79|153.59|155.48|153.28|0
1625574900000|2021-07-06 12:35:00|155.58|153.38|155.06|152.86|155.68|153.48|155.06|152.86|0
1625575200000|2021-07-06 12:40:00|154.96|152.76|155.16|152.96|155.27|153.07|154.96|152.76|0
1625575500000|2021-07-06 12:45:00|155.27|153.07|155.37|153.17|155.37|153.17|155.16|152.96|0
1625575800000|2021-07-06 12:50:00|155.27|153.07|155.37|153.17|155.47|153.27|155.16|152.96|0
1625576100000|2021-07-06 12:55:00|155.42|153.22|155.16|152.96|155.47|153.27|155.16|152.96|0
1625576400000|2021-07-06 13:00:00|155.06|152.86|155.16|152.96|155.26|153.06|154.95|152.75|0
1625576700000|2021-07-06 13:05:00|155.26|153.06|155.46|153.26|155.57|153.37|155.16|152.96|0
1625577000000|2021-07-06 13:10:00|155.56|153.36|155.77|153.57|156.08|153.88|155.46|153.26|0
1625577300000|2021-07-06 13:15:00|155.67|153.47|155.46|153.26|155.87|153.67|155.36|153.16|0
1625577600000|2021-07-06 13:20:00|155.36|153.16|154.84|152.64|155.46|153.26|154.84|152.64|0
1625577900000|2021-07-06 13:25:00|154.94|152.74|154.84|152.64|154.94|152.74|154.63|152.43|0
1625578200000|2021-07-06 13:30:00|154.63|152.43|155.97|153.77|155.97|153.77|153.82|151.62|0
1625578500000|2021-07-06 13:35:00|156.07|153.87|157.41|155.21|157.83|155.63|156.07|153.87|0
1625578800000|2021-07-06 13:40:00|157.31|155.11|157.82|155.62|157.82|155.62|157.1|154.9|0
1625579100000|2021-07-06 13:45:00|157.72|155.52|156.58|154.38|158.24|156.04|156.27|154.07|0
1625579400000|2021-07-06 13:50:00|156.48|154.28|157.61|155.41|157.72|155.52|156.48|154.28|0
1625579700000|2021-07-06 13:55:00|157.71|155.51|157.87|155.67|158.13|155.93|157.61|155.41|0
1625580000000|2021-07-06 14:00:00|157.97|155.77|159.17|156.97|159.38|157.18|157.61|155.41|0
1625580300000|2021-07-06 14:05:00|159.27|157.07|158.96|156.76|159.48|157.28|158.75|156.55|0
1625580600000|2021-07-06 14:10:00|158.85|156.65|159.27|157.07|159.48|157.28|158.85|156.65|0
1625580900000|2021-07-06 14:15:00|159.37|157.17|160.63|158.43|161.16|158.96|159.37|157.17|0
1625581200000|2021-07-06 14:20:00|160.52|158.32|162.11|159.91|162.42|160.22|160.52|158.32|0
1625581500000|2021-07-06 14:25:00|162.21|160.01|160.54|158.34|162.32|160.12|159.54|157.34|0
1625581800000|2021-07-06 14:30:00|160.43|158.23|163.93|161.73|164.25|162.05|160.43|158.23|0
1625582100000|2021-07-06 14:35:00|163.83|161.63|162.23|160.03|164.68|162.48|161.91|159.71|0
1625582400000|2021-07-06 14:40:00|162.33|160.13|162.01|159.81|162.86|160.66|161.91|159.71|0
1625582700000|2021-07-06 14:45:00|162.07|159.87|163.18|160.98|163.5|161.3|161.91|159.71|0
1625583000000|2021-07-06 14:50:00|163.07|160.87|164.03|161.83|164.46|162.26|163.07|160.87|0
1625583300000|2021-07-06 14:55:00|163.92|161.72|166.11|163.91|166.11|163.91|163.1|160.9|0
1625583600000|2021-07-06 15:00:00|166.22|164.02|166.98|164.78|167.08|164.88|165.79|163.59|0
1625583900000|2021-07-06 15:05:00|167.08|164.88|166.91|164.71|168.16|165.96|165.68|163.48|0
1625584200000|2021-07-06 15:10:00|167.01|164.81|168.09|165.89|168.09|165.89|167.01|164.81|0
1625584500000|2021-07-06 15:15:00|167.98|165.78|168.63|166.43|169.5|167.3|167.33|165.13|0
1625584800000|2021-07-06 15:20:00|168.74|166.54|168.95|166.75|169.17|166.97|167.82|165.62|0
1625585100000|2021-07-06 15:25:00|168.84|166.64|167.89|165.69|170.82|168.62|167.89|165.69|0
1625585400000|2021-07-06 15:30:00|167.79|165.59|166.79|164.59|168.22|166.02|166.36|164.16|0
1625585700000|2021-07-06 15:35:00|166.57|164.37|166.25|164.05|166.57|164.37|165.93|163.73|0
1625586000000|2021-07-06 15:40:00|166.14|163.94|166.68|164.48|166.73|164.53|166.03|163.83|0
1625586300000|2021-07-06 15:45:00|166.78|164.58|167|164.8|167.86|165.66|166.68|164.48|0
1625586600000|2021-07-06 15:50:00|166.78|164.58|167.64|165.44|167.86|165.66|166.78|164.58|0
1625586900000|2021-07-06 15:55:00|167.53|165.33|167.32|165.12|167.86|165.66|166.89|164.69|0
1625587200000|2021-07-06 16:00:00|167.42|165.22|169.04|166.84|169.37|167.17|167.42|165.22|0
1625587500000|2021-07-06 16:05:00|168.93|166.73|171.44|169.24|171.44|169.24|168.5|166.3|0
1625587800000|2021-07-06 16:10:00|171.33|169.13|170.34|168.14|171.33|169.13|169.58|167.38|0
1625588100000|2021-07-06 16:15:00|170.23|168.03|171.54|169.34|171.76|169.56|169.8|167.6|0
1625588400000|2021-07-06 16:20:00|171.76|169.56|170.8|168.6|172.77|170.57|170.69|168.49|0
1625588700000|2021-07-06 16:25:00|170.91|168.71|170.58|168.38|171.89|169.69|170.36|168.16|0
1625589000000|2021-07-06 16:30:00|171.01|168.81|171.12|168.92|172.33|170.13|171.01|168.81|0
1625589300000|2021-07-06 16:35:00|171.23|169.03|171.23|169.03|172.1|169.9|171.01|168.81|0
1625589600000|2021-07-06 16:40:00|171.12|168.92|171.44|169.24|171.88|169.68|170.9|168.7|0
1625589900000|2021-07-06 16:45:00|171.33|169.13|170.24|168.04|171.77|169.57|170.24|168.04|0
1625590200000|2021-07-06 16:50:00|170.35|168.15|169.37|167.17|170.57|168.37|169.37|167.17|0
1625590500000|2021-07-06 16:55:00|169.26|167.06|168.4|166.2|169.59|167.39|168.29|166.09|0
1625590800000|2021-07-06 17:00:00|168.5|166.3|167.75|165.55|168.83|166.63|167.75|165.55|0
1625591100000|2021-07-06 17:05:00|167.64|165.44|167.21|165.01|167.85|165.65|167.21|165.01|0
1625591400000|2021-07-06 17:10:00|167.32|165.12|166.49|164.29|167.64|165.44|166.49|164.29|0
1625591700000|2021-07-06 17:15:00|166.28|164.08|166.17|163.97|166.39|164.19|166.06|163.86|0
1625592000000|2021-07-06 17:20:00|166.06|163.86|166.17|163.97|166.38|164.18|165.31|163.11|0
1625592300000|2021-07-06 17:25:00|166.06|163.86|166.06|163.86|166.49|164.29|165.74|163.54|0
1625592600000|2021-07-06 17:30:00|166.17|163.97|166.06|163.86|166.38|164.18|165.95|163.75|0
1625592900000|2021-07-06 17:35:00|166.16|163.96|165.95|163.75|166.16|163.96|165.73|163.53|0
1625593200000|2021-07-06 17:40:00|165.84|163.64|165.09|162.89|166.16|163.96|164.98|162.78|0
1625593500000|2021-07-06 17:45:00|164.98|162.78|164.87|162.67|165.2|163|164.77|162.57|0
1625593800000|2021-07-06 17:50:00|164.77|162.57|164.34|162.14|164.77|162.57|164.23|162.03|0
1625594100000|2021-07-06 17:55:00|164.45|162.25|164.44|162.24|164.66|162.46|164.13|161.93|0
1625594400000|2021-07-06 18:00:00|164.55|162.35|163.8|161.6|164.55|162.35|163.8|161.6|0
1625594700000|2021-07-06 18:05:00|163.91|161.71|163.91|161.71|164.02|161.82|163.48|161.28|0
1625595000000|2021-07-06 18:10:00|164.01|161.81|164.23|162.03|164.65|162.45|164.01|161.81|0
1625595300000|2021-07-06 18:15:00|164.12|161.92|163.16|160.96|164.44|162.24|163.16|160.96|0
1625595600000|2021-07-06 18:20:00|163.06|160.86|163.05|160.85|163.16|160.96|162.84|160.64|0
1625595900000|2021-07-06 18:25:00|163.16|160.96|162.52|160.32|163.27|161.07|162.52|160.32|0
1625596200000|2021-07-06 18:30:00|162.42|160.22|160.55|158.35|162.42|160.22|160.34|158.14|0
1625596500000|2021-07-06 18:35:00|160.44|158.24|161.18|158.98|161.6|159.4|160.44|158.24|0
1625596800000|2021-07-06 18:40:00|161.07|158.87|161.39|159.19|161.7|159.5|161.07|158.87|0
1625597100000|2021-07-06 18:45:00|161.49|159.29|161.7|159.5|161.7|159.5|161.38|159.18|0
1625597400000|2021-07-06 18:50:00|161.6|159.4|162.65|160.45|162.76|160.56|161.28|159.08|0
1625597700000|2021-07-06 18:55:00|162.55|160.35|161.7|159.5|162.55|160.35|161.59|159.39|0
1625598000000|2021-07-06 19:00:00|161.8|159.6|161.38|159.18|161.91|159.71|161.27|159.07|0
1625598300000|2021-07-06 19:05:00|161.48|159.28|160.48|158.28|161.48|159.28|160.48|158.28|0
1625598600000|2021-07-06 19:10:00|160.53|158.33|160.01|157.81|160.64|158.44|159.69|157.49|0
1625598900000|2021-07-06 19:15:00|160.11|157.91|159.9|157.7|160.11|157.91|159.69|157.49|0
1625599200000|2021-07-06 19:20:00|159.8|157.6|158.26|156.06|161.55|159.35|158.16|155.96|0
1625599500000|2021-07-06 19:25:00|158.16|155.96|157.63|155.43|158.16|155.96|157.43|155.23|0
1625599800000|2021-07-06 19:30:00|157.53|155.33|159.91|157.71|160.02|157.82|157.11|154.91|0
1625600100000|2021-07-06 19:35:00|160.02|157.82|158.66|156.46|160.12|157.92|158.55|156.35|0
1625600400000|2021-07-06 19:40:00|158.55|156.35|158.55|156.35|158.86|156.66|158.24|156.04|0
1625600700000|2021-07-06 19:45:00|158.45|156.25|157.92|155.72|158.45|156.25|157.72|155.52|0
1625601000000|2021-07-06 19:50:00|157.3|155.1|158.75|156.55|159.38|157.18|157.3|155.1|0
1625601300000|2021-07-06 19:55:00|158.86|156.66|158.75|156.55|159.28|157.08|158.13|155.93|0
1625601600000|2021-07-06 20:00:00|158.96|156.76|159.8|157.6|159.9|157.7|158.86|156.66|0
1625601900000|2021-07-06 20:05:00|159.59|157.39|160|157.8|160|157.8|159.38|157.18|0
1625602200000|2021-07-06 20:10:00|159.9|157.7|160.11|157.91|160.11|157.91|159.79|157.59|0
1625602500000|2021-07-06 20:15:00|160.2|157.6|160.2|157.6|160.2|157.6|160.2|157.6|0
1625602800000|2021-07-06 20:20:00|160.09|157.49|160.2|157.6|160.2|157.6|159.99|157.39|0
1625603100000|2021-07-06 20:25:00|160.3|157.7|160.4|157.8|160.72|158.12|160.3|157.7|0
1625603400000|2021-07-06 20:30:00|160.51|157.91|160.3|157.7|160.61|158.01|160.3|157.7|0
1625603700000|2021-07-06 20:35:00|160.4|157.8|160.3|157.7|160.4|157.8|160.3|157.7|0
1625604000000|2021-07-06 20:40:00|160.4|157.8|160.61|158.01|160.71|158.11|160.4|157.8|0
1625604300000|2021-07-06 20:45:00|160.71|158.11|161.34|158.74|161.34|158.74|160.61|158.01|0
1625604600000|2021-07-06 20:50:00|161.29|158.69|161.13|158.53|161.45|158.85|161.13|158.53|0
1625604900000|2021-07-06 20:55:00|161.19|158.59|161.18|158.58|161.24|158.64|160.81|158.21|0
1625605200000|2021-07-06 21:00:00|161.1|158.5|160.87|158.27|161.1|158.5|160.84|158.24|0
1625605500000|2021-07-06 21:05:00|160.94|158.34|160.89|158.29|160.95|158.35|160.87|158.27|0
1625605800000|2021-07-06 21:10:00|160.86|158.26|160.92|158.32|161.14|158.54|160.86|158.26|0
1625606100000|2021-07-06 21:15:00|160.87|158.27|161.02|158.42|161.02|158.42|160.75|158.15|0
1625606400000|2021-07-06 21:20:00|161.05|158.45|161.3|158.7|161.33|158.73|161.05|158.45|0
1625606700000|2021-07-06 21:25:00|161.28|158.68|161.34|158.74|161.35|158.75|161.25|158.65|0
1625607000000|2021-07-06 21:30:00|161.6|159|161.38|158.78|161.6|159|161.34|158.74|0
1625607300000|2021-07-06 21:35:00|161.52|158.92|161.66|159.06|161.66|159.06|161.37|158.77|0
1625607600000|2021-07-06 21:40:00|161.58|158.98|161.53|158.93|161.81|159.21|161.52|158.92|0
1625607900000|2021-07-06 21:45:00|161.5|158.9|161.42|158.82|161.5|158.9|161.42|158.82|0
1625608200000|2021-07-06 21:50:00|161.41|158.81|161.39|158.79|161.5|158.9|161.36|158.76|0
1625608500000|2021-07-06 21:55:00|161.43|158.83|161.34|158.74|161.47|158.87|161.29|158.69|0
1625608800000|2021-07-06 22:00:00|161.05|158.45|161|158.4|161.42|158.82|160.95|158.35|0
1625609100000|2021-07-06 22:05:00|160.95|158.35|160.68|158.08|161|158.4|160.68|158.08|0
1625609400000|2021-07-06 22:10:00|160.78|158.18|160.68|158.08|160.94|158.34|160.68|158.08|0
1625609700000|2021-07-06 22:15:00|160.57|157.97|160.26|157.66|160.57|157.97|160.26|157.66|0
1625610000000|2021-07-06 22:20:00|160.36|157.76|160.25|157.65|160.46|157.86|160.15|157.55|0
1625610300000|2021-07-06 22:25:00|160.36|157.76|160.25|157.65|160.36|157.76|160.25|157.65|0
1625610600000|2021-07-06 22:30:00|160.36|157.76|160.56|157.96|160.56|157.96|160.36|157.76|0
1625610900000|2021-07-06 22:35:00|160.46|157.86|160.51|157.91|160.51|157.91|160.35|157.75|0
1625611200000|2021-07-06 22:40:00|160.46|157.86|160.35|157.75|160.46|157.86|160.25|157.65|0
1625611500000|2021-07-06 22:45:00|160.46|157.86|160.56|157.96|160.56|157.96|160.24|157.64|0
1625611800000|2021-07-06 22:50:00|160.66|158.06|160.45|157.85|160.77|158.17|160.24|157.64|0
1625612100000|2021-07-06 22:55:00|160.4|157.8|160.55|157.95|160.55|157.95|160.24|157.64|0
1625612400000|2021-07-06 23:00:00|160.71|158.11|160.55|157.95|160.71|158.11|160.4|157.8|0
1625612700000|2021-07-06 23:05:00|160.5|157.9|160.66|158.06|160.76|158.16|160.5|157.9|0
1625613000000|2021-07-06 23:10:00|160.65|158.05|160.34|157.74|160.65|158.05|160.34|157.74|0
1625613300000|2021-07-06 23:15:00|160.44|157.84|160.34|157.74|160.44|157.84|160.34|157.74|0
1625613600000|2021-07-06 23:20:00|160.23|157.63|160.54|157.94|160.54|157.94|160.23|157.63|0
1625613900000|2021-07-06 23:25:00|160.65|158.05|160.75|158.15|160.75|158.15|160.65|158.05|0
1625614200000|2021-07-06 23:30:00|160.86|158.26|160.75|158.15|160.86|158.26|160.75|158.15|0
1625614500000|2021-07-06 23:35:00|160.86|158.26|161.06|158.46|161.06|158.46|160.64|158.04|0
1625614800000|2021-07-06 23:40:00|161.17|158.57|161.59|158.99|161.69|159.09|161.06|158.46|0
1625615100000|2021-07-06 23:45:00|161.69|159.09|161.59|158.99|161.9|159.3|161.59|158.99|0
1625615400000|2021-07-06 23:50:00|161.69|159.09|161.58|158.98|161.9|159.3|161.58|158.98|0
1625615700000|2021-07-06 23:55:00|161.48|158.88|161.27|158.67|161.48|158.88|161.06|158.46|0
1625616000000|2021-07-07 00:00:00|161.53|158.93|161.16|158.56|162.32|159.72|160.84|158.24|0
1625616300000|2021-07-07 00:05:00|161.05|158.45|161.26|158.66|161.37|158.77|160.84|158.24|0
1625616600000|2021-07-07 00:10:00|161.16|158.56|161.15|158.55|161.68|159.08|160.95|158.35|0
1625616900000|2021-07-07 00:15:00|161.26|158.66|161.79|159.19|162.21|159.61|161.15|158.55|0
1625617200000|2021-07-07 00:20:00|161.89|159.29|161.52|158.92|162|159.4|161.26|158.66|0
1625617500000|2021-07-07 00:25:00|161.57|158.97|161.04|158.44|161.57|158.97|161.04|158.44|0
1625617800000|2021-07-07 00:30:00|160.83|158.23|161.25|158.65|161.46|158.86|160.83|158.23|0
1625618100000|2021-07-07 00:35:00|161.15|158.55|160.51|157.91|161.25|158.65|160.51|157.91|0
1625618400000|2021-07-07 00:40:00|160.46|157.86|160.51|157.91|160.72|158.12|160.2|157.6|0
1625618700000|2021-07-07 00:45:00|160.62|158.02|160.4|157.8|160.62|158.02|160.09|157.49|0
1625619000000|2021-07-07 00:50:00|160.35|157.75|160.4|157.8|160.51|157.91|160.09|157.49|0
1625619300000|2021-07-07 00:55:00|160.46|157.86|160.3|157.7|160.61|158.01|160.19|157.59|0
1625619600000|2021-07-07 01:00:00|160.19|157.59|160.61|158.01|160.71|158.11|159.98|157.38|0
1625619900000|2021-07-07 01:05:00|160.71|158.11|160.5|157.9|160.71|158.11|160.4|157.8|0
1625620200000|2021-07-07 01:10:00|160.4|157.8|160.71|158.11|160.71|158.11|160.29|157.69|0
1625620500000|2021-07-07 01:15:00|160.92|158.32|159.87|157.27|160.92|158.32|159.76|157.16|0
1625620800000|2021-07-07 01:20:00|159.97|157.37|159.97|157.37|160.18|157.58|159.76|157.16|0
1625621100000|2021-07-07 01:25:00|159.87|157.27|159.66|157.06|159.87|157.27|159.55|156.95|0
1625621400000|2021-07-07 01:30:00|159.76|157.16|159.86|157.26|159.97|157.37|159.55|156.95|0
1625621700000|2021-07-07 01:35:00|159.92|157.32|159.44|156.84|159.97|157.37|159.34|156.74|0
1625622000000|2021-07-07 01:40:00|159.34|156.74|159.65|157.05|159.65|157.05|159.02|156.42|0
1625622300000|2021-07-07 01:45:00|159.54|156.94|159.75|157.15|159.91|157.31|159.54|156.94|0
1625622600000|2021-07-07 01:50:00|159.86|157.26|159.75|157.15|159.96|157.36|159.54|156.94|0
1625622900000|2021-07-07 01:55:00|159.64|157.04|159.64|157.04|159.75|157.15|159.33|156.73|0
1625623200000|2021-07-07 02:00:00|159.7|157.1|159.75|157.15|159.85|157.25|159.43|156.83|0
1625623500000|2021-07-07 02:05:00|159.64|157.04|159.53|156.93|159.64|157.04|159.22|156.62|0
1625623800000|2021-07-07 02:10:00|159.48|156.88|160.06|157.46|160.06|157.46|159.43|156.83|0
1625624100000|2021-07-07 02:15:00|159.95|157.35|159.9|157.3|160.05|157.45|159.84|157.24|0
1625624400000|2021-07-07 02:20:00|159.95|157.35|159.84|157.24|160.05|157.45|159.84|157.24|0
1625624700000|2021-07-07 02:25:00|159.79|157.19|159.74|157.14|159.84|157.24|159.53|156.93|0
1625625000000|2021-07-07 02:30:00|159.63|157.03|159.73|157.13|159.74|157.14|159.42|156.82|0
1625625300000|2021-07-07 02:35:00|159.84|157.24|160.15|157.55|160.26|157.66|159.73|157.13|0
1625625600000|2021-07-07 02:40:00|160.26|157.66|160.25|157.65|160.36|157.76|160.04|157.44|0
1625625900000|2021-07-07 02:45:00|160.36|157.76|160.04|157.44|160.36|157.76|160.04|157.44|0
1625626200000|2021-07-07 02:50:00|160.15|157.55|159.73|157.13|160.15|157.55|159.52|156.92|0
1625626500000|2021-07-07 02:55:00|159.78|157.18|159.51|156.91|159.78|157.18|159.41|156.81|0
1625626800000|2021-07-07 03:00:00|159.41|156.81|159.62|157.02|159.83|157.23|159.41|156.81|0
1625627100000|2021-07-07 03:05:00|159.51|156.91|159.41|156.81|159.62|157.02|159.41|156.81|0
1625627400000|2021-07-07 03:10:00|159.3|156.7|158.99|156.39|159.41|156.81|158.78|156.18|0
1625627700000|2021-07-07 03:15:00|159.04|156.44|159.35|156.75|159.56|156.96|158.99|156.39|0
1625628000000|2021-07-07 03:20:00|159.3|156.7|159.4|156.8|159.51|156.91|159.3|156.7|0
1625628300000|2021-07-07 03:25:00|159.29|156.69|159.19|156.59|159.4|156.8|158.98|156.38|0
1625628600000|2021-07-07 03:30:00|159.14|156.54|158.98|156.38|159.29|156.69|158.98|156.38|0
1625628900000|2021-07-07 03:35:00|159.08|156.48|158.98|156.38|159.19|156.59|158.98|156.38|0
1625629200000|2021-07-07 03:40:00|158.87|156.27|158.87|156.27|158.87|156.27|158.66|156.06|0
1625629500000|2021-07-07 03:45:00|158.92|156.32|158.92|156.32|159.08|156.48|158.87|156.27|0
1625629800000|2021-07-07 03:50:00|158.97|156.37|158.76|156.16|158.97|156.37|158.66|156.06|0
1625630100000|2021-07-07 03:55:00|158.87|156.27|159.07|156.47|159.18|156.58|158.76|156.16|0
1625630400000|2021-07-07 04:00:00|159.18|156.58|158.86|156.26|159.18|156.58|158.76|156.16|0
1625630700000|2021-07-07 04:05:00|158.76|156.16|158.96|156.36|158.96|156.36|158.76|156.16|0
1625631000000|2021-07-07 04:10:00|158.91|156.31|158.96|156.36|158.96|156.36|158.86|156.26|0
1625631300000|2021-07-07 04:15:00|158.91|156.31|158.75|156.15|158.96|156.36|158.75|156.15|0
1625631600000|2021-07-07 04:20:00|158.86|156.26|158.85|156.25|158.96|156.36|158.75|156.15|0
1625631900000|2021-07-07 04:25:00|158.91|156.31|157.83|155.23|159.06|156.46|157.83|155.23|0
1625632200000|2021-07-07 04:30:00|157.93|155.33|158.14|155.54|158.24|155.64|157.72|155.12|0
1625632500000|2021-07-07 04:35:00|158.19|155.59|158.45|155.85|158.45|155.85|158.14|155.54|0
1625632800000|2021-07-07 04:40:00|158.34|155.74|158.76|156.16|158.76|156.16|158.34|155.74|0
1625633100000|2021-07-07 04:45:00|158.66|156.06|158.65|156.05|158.76|156.16|158.55|155.95|0
1625633400000|2021-07-07 04:50:00|158.55|155.95|158.76|156.16|158.86|156.26|158.55|155.95|0
1625633700000|2021-07-07 04:55:00|158.81|156.21|158.75|156.15|158.86|156.26|158.65|156.05|0
1625634000000|2021-07-07 05:00:00|158.86|156.26|158.65|156.05|158.86|156.26|158.54|155.94|0
1625634300000|2021-07-07 05:05:00|158.75|156.15|158.65|156.05|158.75|156.15|158.54|155.94|0
1625634600000|2021-07-07 05:10:00|158.75|156.15|158.75|156.15|159.06|156.46|158.6|156|0
1625634900000|2021-07-07 05:15:00|158.85|156.25|159.06|156.46|159.22|156.62|158.75|156.15|0
1625635200000|2021-07-07 05:20:00|159.17|156.57|158.95|156.35|159.27|156.67|158.95|156.35|0
1625635500000|2021-07-07 05:25:00|159.06|156.46|158.95|156.35|159.06|156.46|158.85|156.25|0
1625635800000|2021-07-07 05:30:00|158.85|156.25|158.85|156.25|158.95|156.35|158.74|156.14|0
1625636100000|2021-07-07 05:35:00|158.74|156.14|158.42|155.82|158.85|156.25|158.32|155.72|0
1625636400000|2021-07-07 05:40:00|158.53|155.93|158.21|155.61|158.74|156.14|158.21|155.61|0
1625636700000|2021-07-07 05:45:00|158.32|155.72|158.42|155.82|158.53|155.93|158.21|155.61|0
1625637000000|2021-07-07 05:50:00|158.32|155.72|158.31|155.71|158.42|155.82|158|155.4|0
1625637300000|2021-07-07 05:55:00|158.42|155.82|158.21|155.61|158.52|155.92|158.1|155.5|0
1625637600000|2021-07-07 06:00:00|158.1|155.5|158.1|155.5|158.52|155.92|158|155.4|0
1625637900000|2021-07-07 06:05:00|157.89|155.29|158.2|155.6|158.41|155.81|157.89|155.29|0
1625638200000|2021-07-07 06:10:00|158.15|155.55|157.99|155.39|158.15|155.55|157.94|155.34|0
1625638500000|2021-07-07 06:15:00|157.89|155.29|158.1|155.5|158.31|155.71|157.89|155.29|0
1625638800000|2021-07-07 06:20:00|157.99|155.39|157.88|155.28|157.99|155.39|157.47|154.87|0
1625639100000|2021-07-07 06:25:00|157.94|155.34|157.99|155.39|158.09|155.49|157.78|155.18|0
1625639400000|2021-07-07 06:30:00|157.94|155.34|158.51|155.91|158.51|155.91|157.78|155.18|0
1625639700000|2021-07-07 06:35:00|158.4|155.8|158.4|155.8|158.4|155.8|158.19|155.59|0
1625640000000|2021-07-07 06:40:00|158.3|155.7|158.5|155.9|158.5|155.9|158.3|155.7|0
1625640300000|2021-07-07 06:45:00|158.4|155.8|158.29|155.69|158.61|156.01|158.19|155.59|0
1625640600000|2021-07-07 06:50:00|158.19|155.59|157.87|155.27|158.4|155.8|157.87|155.27|0
1625640900000|2021-07-07 06:55:00|157.93|155.33|157.35|154.75|158.08|155.48|157.25|154.65|0
1625641200000|2021-07-07 07:00:00|157.45|154.85|158.46|155.86|159.3|156.7|156.73|154.13|0
1625641500000|2021-07-07 07:05:00|158.16|155.96|158.88|156.68|159.09|156.89|157.43|155.23|0
1625641800000|2021-07-07 07:10:00|158.78|156.58|158.88|156.68|159.09|156.89|158.57|156.37|0
1625642100000|2021-07-07 07:15:00|158.78|156.58|157.74|155.54|158.78|156.58|157.53|155.33|0
1625642400000|2021-07-07 07:20:00|157.79|155.59|157.94|155.74|158.05|155.85|156.81|154.61|0
1625642700000|2021-07-07 07:25:00|158.05|155.85|156.91|154.71|158.05|155.85|156.86|154.66|0
1625643000000|2021-07-07 07:30:00|156.81|154.61|157.22|155.02|157.22|155.02|156.5|154.3|0
1625643300000|2021-07-07 07:35:00|157.17|154.97|157.42|155.22|157.53|155.33|156.91|154.71|0
1625643600000|2021-07-07 07:40:00|157.37|155.17|157.52|155.32|157.73|155.53|156.8|154.6|0
1625643900000|2021-07-07 07:45:00|157.42|155.22|157.11|154.91|157.63|155.43|156.9|154.7|0
1625644200000|2021-07-07 07:50:00|157|154.8|157.52|155.32|157.52|155.32|156.9|154.7|0
1625644500000|2021-07-07 07:55:00|157.62|155.42|157.41|155.21|158.24|156.04|157.31|155.11|0
1625644800000|2021-07-07 08:00:00|157.52|155.32|156.38|154.18|157.52|155.32|156.38|154.18|0
1625645100000|2021-07-07 08:05:00|156.48|154.28|156.48|154.28|156.58|154.38|155.87|153.67|0
1625645400000|2021-07-07 08:10:00|156.58|154.38|156.69|154.49|157.2|155|156.17|153.97|0
1625645700000|2021-07-07 08:15:00|156.58|154.38|156.68|154.48|156.99|154.79|156.27|154.07|0
1625646000000|2021-07-07 08:20:00|156.79|154.59|157.3|155.1|157.51|155.31|156.68|154.48|0
1625646300000|2021-07-07 08:25:00|157.4|155.2|157.09|154.89|157.51|155.31|157.09|154.89|0
1625646600000|2021-07-07 08:30:00|156.99|154.79|157.3|155.1|157.4|155.2|156.78|154.58|0
1625646900000|2021-07-07 08:35:00|157.4|155.2|157.71|155.51|158.12|155.92|157.19|154.99|0
1625647200000|2021-07-07 08:40:00|157.81|155.61|158.22|156.02|158.43|156.23|157.6|155.4|0
1625647500000|2021-07-07 08:45:00|158.12|155.92|158.01|155.81|158.33|156.13|157.96|155.76|0
1625647800000|2021-07-07 08:50:00|157.96|155.76|158.01|155.81|158.32|156.12|157.81|155.61|0
1625648100000|2021-07-07 08:55:00|158.11|155.91|157.8|155.6|158.42|156.22|157.7|155.5|0
1625648400000|2021-07-07 09:00:00|157.7|155.5|157.18|154.98|158.11|155.91|157.18|154.98|0
1625648700000|2021-07-07 09:05:00|157.23|155.03|156.66|154.46|157.28|155.08|156.61|154.41|0
1625649000000|2021-07-07 09:10:00|156.56|154.36|156.66|154.46|156.87|154.67|156.25|154.05|0
1625649300000|2021-07-07 09:15:00|156.56|154.36|156.66|154.46|156.97|154.77|156.45|154.25|0
1625649600000|2021-07-07 09:20:00|156.56|154.36|156.25|154.05|156.76|154.56|156.04|153.84|0
1625649900000|2021-07-07 09:25:00|156.3|154.1|156.45|154.25|156.55|154.35|156.14|153.94|0
1625650200000|2021-07-07 09:30:00|156.35|154.15|156.34|154.14|156.61|154.41|156.14|153.94|0
1625650500000|2021-07-07 09:35:00|156.24|154.04|156.03|153.83|156.45|154.25|155.83|153.63|0
1625650800000|2021-07-07 09:40:00|155.93|153.73|156.24|154.04|156.24|154.04|155.73|153.53|0
1625651100000|2021-07-07 09:45:00|156.19|153.99|156.13|153.93|156.24|154.04|155.93|153.73|0
1625651400000|2021-07-07 09:50:00|156.19|153.99|156.64|154.44|156.85|154.65|156.19|153.99|0
1625651700000|2021-07-07 09:55:00|156.54|154.34|156.59|154.39|156.64|154.44|156.34|154.14|0
1625652000000|2021-07-07 10:00:00|156.64|154.44|157.16|154.96|157.16|154.96|156.64|154.44|0
1625652300000|2021-07-07 10:05:00|157.05|154.85|157.05|154.85|157.26|155.06|156.84|154.64|0
1625652600000|2021-07-07 10:10:00|156.95|154.75|157.83|155.63|157.98|155.78|156.9|154.7|0
1625652900000|2021-07-07 10:15:00|157.77|155.57|157.56|155.36|157.77|155.57|157.1|154.9|0
1625653200000|2021-07-07 10:20:00|157.51|155.31|157.35|155.15|157.51|155.31|157.05|154.85|0
1625653500000|2021-07-07 10:25:00|157.46|155.26|157.25|155.05|157.46|155.26|157.04|154.84|0
1625653800000|2021-07-07 10:30:00|157.15|154.95|157.25|155.05|157.45|155.25|157.04|154.84|0
1625654100000|2021-07-07 10:35:00|157.14|154.94|157.24|155.04|157.97|155.77|157.14|154.94|0
1625654400000|2021-07-07 10:40:00|157.35|155.15|156.11|153.91|157.35|155.15|156.11|153.91|0
1625654700000|2021-07-07 10:45:00|156.21|154.01|156.21|154.01|156.32|154.12|155.9|153.7|0
1625655000000|2021-07-07 10:50:00|156.11|153.91|156.31|154.11|156.42|154.22|156|153.8|0
1625655300000|2021-07-07 10:55:00|156.41|154.21|156|153.8|156.41|154.21|156|153.8|0
1625655600000|2021-07-07 11:00:00|155.9|153.7|156.31|154.11|156.41|154.21|155.85|153.65|0
1625655900000|2021-07-07 11:05:00|156.26|154.06|155.79|153.59|156.26|154.06|155.79|153.59|0
1625656200000|2021-07-07 11:10:00|155.69|153.49|156|153.8|156.2|154|155.69|153.49|0
1625656500000|2021-07-07 11:15:00|156.1|153.9|156.4|154.2|156.4|154.2|156|153.8|0
1625656800000|2021-07-07 11:20:00|156.3|154.1|156.4|154.2|156.51|154.31|156.2|154|0
1625657100000|2021-07-07 11:25:00|156.3|154.1|156.5|154.3|156.5|154.3|155.89|153.69|0
1625657400000|2021-07-07 11:30:00|156.45|154.25|156.09|153.89|156.61|154.41|155.89|153.69|0
1625657700000|2021-07-07 11:35:00|155.99|153.79|156.29|154.09|156.29|154.09|155.78|153.58|0
1625658000000|2021-07-07 11:40:00|156.24|154.04|156.29|154.09|156.39|154.19|155.88|153.68|0
1625658300000|2021-07-07 11:45:00|156.19|153.99|156.29|154.09|156.39|154.19|156.09|153.89|0
1625658600000|2021-07-07 11:50:00|156.19|153.99|156.08|153.88|156.39|154.19|155.98|153.78|0
1625658900000|2021-07-07 11:55:00|155.98|153.78|155.77|153.57|155.98|153.78|155.47|153.27|0
1625659200000|2021-07-07 12:00:00|155.57|153.37|154.85|152.65|155.67|153.47|154.85|152.65|0
1625659500000|2021-07-07 12:05:00|154.9|152.7|155.05|152.85|155.16|152.96|154.85|152.65|0
1625659800000|2021-07-07 12:10:00|154.95|152.75|155.26|153.06|155.26|153.06|154.64|152.44|0
1625660100000|2021-07-07 12:15:00|155.25|153.05|156.79|154.59|156.79|154.59|155.05|152.85|0
1625660400000|2021-07-07 12:20:00|156.89|154.69|155.97|153.77|157|154.8|155.66|153.46|0
1625660700000|2021-07-07 12:25:00|155.87|153.67|156.33|154.13|156.38|154.18|155.76|153.56|0
1625661000000|2021-07-07 12:30:00|156.38|154.18|157.4|155.2|157.51|155.31|156.27|154.07|0
1625661300000|2021-07-07 12:35:00|157.35|155.15|157.3|155.1|157.4|155.2|157.09|154.89|0
1625661600000|2021-07-07 12:40:00|157.25|155.05|157.3|155.1|157.4|155.2|157.09|154.89|0
1625661900000|2021-07-07 12:45:00|157.25|155.05|157.45|155.25|157.5|155.3|157.19|154.99|0
1625662200000|2021-07-07 12:50:00|157.5|155.3|157.6|155.4|158.33|156.13|157.4|155.2|0
1625662500000|2021-07-07 12:55:00|157.5|155.3|157.7|155.5|158.02|155.82|157.5|155.3|0
1625662800000|2021-07-07 13:00:00|157.6|155.4|157.29|155.09|157.81|155.61|157.29|155.09|0
1625663100000|2021-07-07 13:05:00|157.19|154.99|157.29|155.09|157.29|155.09|156.98|154.78|0
1625663400000|2021-07-07 13:10:00|157.24|155.04|157.18|154.98|157.24|155.04|156.77|154.57|0
1625663700000|2021-07-07 13:15:00|157.08|154.88|156.97|154.77|157.28|155.08|156.97|154.77|0
1625664000000|2021-07-07 13:20:00|156.87|154.67|156.66|154.46|156.87|154.67|156.46|154.26|0
1625664300000|2021-07-07 13:25:00|156.56|154.36|155.94|153.74|156.87|154.67|155.84|153.64|0
1625664600000|2021-07-07 13:30:00|155.84|153.64|154.81|152.61|156.97|154.77|154.71|152.51|0
1625664900000|2021-07-07 13:35:00|154.92|152.72|153.9|151.7|155.02|152.82|153.9|151.7|0
1625665200000|2021-07-07 13:40:00|154.1|151.9|154.61|152.41|155.73|153.53|153.9|151.7|0
1625665500000|2021-07-07 13:45:00|154.5|152.3|153.99|151.79|154.71|152.51|153.79|151.59|0
1625665800000|2021-07-07 13:50:00|154.1|151.9|157.87|155.67|157.97|155.77|154.1|151.9|0
1625666100000|2021-07-07 13:55:00|157.77|155.57|157.42|155.22|158.14|155.94|157.12|154.92|0
1625666400000|2021-07-07 14:00:00|157.32|155.12|160.1|157.9|160.1|157.9|157.32|155.12|0
1625666700000|2021-07-07 14:05:00|160.41|158.21|157.54|155.34|160.41|158.21|157.54|155.34|0
1625667000000|2021-07-07 14:10:00|157.34|155.14|156.41|154.21|157.44|155.24|156|153.8|0
1625667300000|2021-07-07 14:15:00|156.77|154.57|157.53|155.33|157.69|155.49|156.77|154.57|0
1625667600000|2021-07-07 14:20:00|157.64|155.44|158.77|156.57|158.87|156.67|157.53|155.33|0
1625667900000|2021-07-07 14:25:00|158.87|156.67|161.99|159.79|161.99|159.79|158.56|156.36|0
1625668200000|2021-07-07 14:30:00|161.78|159.58|165.51|163.31|165.71|163.51|160.94|158.74|0
1625668500000|2021-07-07 14:35:00|165.61|163.41|165.72|163.52|165.82|163.62|163.67|161.47|0
1625668800000|2021-07-07 14:40:00|165.82|163.62|168.05|165.85|168.16|165.96|165.4|163.2|0
1625669100000|2021-07-07 14:45:00|168.16|165.96|165.16|162.96|168.8|166.6|164.53|162.33|0
1625669400000|2021-07-07 14:50:00|165.27|163.07|164.9|162.7|165.9|163.7|164.53|162.33|0
1625669700000|2021-07-07 14:55:00|164.63|162.43|163.43|161.23|165.9|163.7|163.22|161.02|0
1625670000000|2021-07-07 15:00:00|163.7|161.5|163.53|161.33|165.01|162.81|163.12|160.92|0
1625670300000|2021-07-07 15:05:00|163.64|161.44|163.95|161.75|164.79|162.59|163.11|160.91|0
1625670600000|2021-07-07 15:10:00|164.16|161.96|162.17|159.97|164.37|162.17|162.17|159.97|0
1625670900000|2021-07-07 15:15:00|162.07|159.87|161.34|159.14|163.11|160.91|161.08|158.88|0
1625671200000|2021-07-07 15:20:00|161.44|159.24|161.03|158.83|161.75|159.55|160.72|158.52|0
1625671500000|2021-07-07 15:25:00|160.92|158.72|160.2|158|161.54|159.34|160.09|157.89|0
1625671800000|2021-07-07 15:30:00|160.4|158.2|159.97|157.77|161.46|159.26|159.66|157.46|0
1625672100000|2021-07-07 15:35:00|159.87|157.67|158.63|156.43|159.97|157.77|158.53|156.33|0
1625672400000|2021-07-07 15:40:00|158.74|156.54|157.81|155.61|158.74|156.54|157.71|155.51|0
1625672700000|2021-07-07 15:45:00|157.71|155.51|157.09|154.89|157.86|155.66|157.09|154.89|0
1625673000000|2021-07-07 15:50:00|157.05|154.85|157.4|155.2|157.5|155.3|156.84|154.64|0
1625673300000|2021-07-07 15:55:00|157.5|155.3|158.42|156.22|158.73|156.53|157.19|154.99|0
1625673600000|2021-07-07 16:00:00|158.32|156.12|156.68|154.48|158.37|156.17|156.68|154.48|0
1625673900000|2021-07-07 16:05:00|156.78|154.58|156.68|154.48|157.09|154.89|156.48|154.28|0
1625674200000|2021-07-07 16:10:00|156.58|154.38|156.17|153.97|156.98|154.78|155.97|153.77|0
1625674500000|2021-07-07 16:15:00|156.07|153.87|156.17|153.97|156.57|154.37|155.66|153.46|0
1625674800000|2021-07-07 16:20:00|156.07|153.87|157.08|154.88|157.39|155.19|155.96|153.76|0
1625675100000|2021-07-07 16:25:00|157.03|154.83|157.79|155.59|157.79|155.59|156.88|154.68|0
1625675400000|2021-07-07 16:30:00|157.69|155.49|156.36|154.16|158.1|155.9|156.36|154.16|0
1625675700000|2021-07-07 16:35:00|156.47|154.27|156.92|154.72|157.07|154.87|156.36|154.16|0
1625676000000|2021-07-07 16:40:00|156.97|154.77|157.99|155.79|158.09|155.89|156.77|154.57|0
1625676300000|2021-07-07 16:45:00|158.09|155.89|157.68|155.48|158.4|156.2|157.68|155.48|0
1625676600000|2021-07-07 16:50:00|157.58|155.38|157.17|154.97|157.68|155.48|157.17|154.97|0
1625676900000|2021-07-07 16:55:00|157.07|154.87|157.37|155.17|157.58|155.38|156.97|154.77|0
1625677200000|2021-07-07 17:00:00|157.27|155.07|158.29|156.09|158.29|156.09|157.17|154.97|0
1625677500000|2021-07-07 17:05:00|158.39|156.19|158.39|156.19|158.8|156.6|157.93|155.73|0
1625677800000|2021-07-07 17:10:00|158.49|156.29|158.08|155.88|159.01|156.81|157.88|155.68|0
1625678100000|2021-07-07 17:15:00|158.18|155.98|158.18|155.98|158.69|156.49|158.08|155.88|0
1625678400000|2021-07-07 17:20:00|158.28|156.08|158.79|156.59|158.79|156.59|158.18|155.98|0
1625678700000|2021-07-07 17:25:00|158.69|156.49|158.48|156.28|158.9|156.7|158.18|155.98|0
1625679000000|2021-07-07 17:30:00|158.59|156.39|158.38|156.18|159|156.8|158.18|155.98|0
1625679300000|2021-07-07 17:35:00|158.28|156.08|158.38|156.18|158.79|156.59|157.97|155.77|0
1625679600000|2021-07-07 17:40:00|158.48|156.28|158.27|156.07|158.69|156.49|158.17|155.97|0
1625679900000|2021-07-07 17:45:00|158.17|155.97|156.79|154.59|158.17|155.97|156.74|154.54|0
1625680200000|2021-07-07 17:50:00|156.74|154.54|156.84|154.64|157.15|154.95|156.53|154.33|0
1625680500000|2021-07-07 17:55:00|156.64|154.44|158.06|155.86|158.12|155.92|156.53|154.33|0
1625680800000|2021-07-07 18:00:00|157.6|155.4|155.11|152.91|157.96|155.76|154.51|152.31|0
1625681100000|2021-07-07 18:05:00|154.86|152.66|154.71|152.51|156.33|154.13|154.51|152.31|0
1625681400000|2021-07-07 18:10:00|154.61|152.41|155.61|153.41|155.92|153.72|154.61|152.41|0
1625681700000|2021-07-07 18:15:00|155.71|153.51|154.6|152.4|156.83|154.63|154.6|152.4|0
1625682000000|2021-07-07 18:20:00|154.5|152.3|156.12|153.92|156.52|154.32|154.5|152.3|0
1625682300000|2021-07-07 18:25:00|156.07|153.87|156.42|154.22|156.52|154.32|155.61|153.41|0
1625682600000|2021-07-07 18:30:00|156.52|154.32|157.13|154.93|157.13|154.93|156.32|154.12|0
1625682900000|2021-07-07 18:35:00|157.03|154.83|159.6|157.4|159.7|157.5|155.41|153.21|0
1625683200000|2021-07-07 18:40:00|159.5|157.3|158.68|156.48|159.81|157.61|158.37|156.17|0
1625683500000|2021-07-07 18:45:00|158.58|156.38|157.45|155.25|158.98|156.78|157.35|155.15|0
1625683800000|2021-07-07 18:50:00|157.56|155.36|158.06|155.86|158.27|156.07|157.25|155.05|0
1625684100000|2021-07-07 18:55:00|157.86|155.66|156.84|154.64|157.91|155.71|156.44|154.24|0
1625684400000|2021-07-07 19:00:00|156.94|154.74|155.93|153.73|156.94|154.74|155.83|153.63|0
1625684700000|2021-07-07 19:05:00|156.03|153.83|156.13|153.93|156.64|154.44|155.93|153.73|0
1625685000000|2021-07-07 19:10:00|156.03|153.83|156.23|154.03|156.53|154.33|156.03|153.83|0
1625685300000|2021-07-07 19:15:00|156.33|154.13|156.93|154.73|157.24|155.04|156.13|153.93|0
1625685600000|2021-07-07 19:20:00|156.83|154.63|156.93|154.73|157.04|154.84|155.92|153.72|0
1625685900000|2021-07-07 19:25:00|156.88|154.68|156.83|154.63|157.24|155.04|156.73|154.53|0
1625686200000|2021-07-07 19:30:00|156.78|154.58|155.82|153.62|157.23|155.03|155.72|153.52|0
1625686500000|2021-07-07 19:35:00|155.92|153.72|156.42|154.22|157.03|154.83|155.82|153.62|0
1625686800000|2021-07-07 19:40:00|156.22|154.02|157.31|155.11|157.46|155.26|156.22|154.02|0
1625687100000|2021-07-07 19:45:00|157.26|155.06|157.56|155.36|157.56|155.36|156.86|154.66|0
1625687400000|2021-07-07 19:50:00|157.16|154.96|157.26|155.06|157.66|155.46|156.75|154.55|0
1625687700000|2021-07-07 19:55:00|157.36|155.16|158.17|155.97|159.18|156.98|157.36|155.16|0
1625688000000|2021-07-07 20:00:00|157.46|155.26|158.47|156.27|158.78|156.58|157.46|155.26|0
1625688300000|2021-07-07 20:05:00|158.37|156.17|158.47|156.27|158.77|156.57|158.37|156.17|0
1625688600000|2021-07-07 20:10:00|158.57|156.37|157.96|155.76|158.57|156.37|157.76|155.56|0
1625688900000|2021-07-07 20:15:00|157.86|155.66|158.26|155.66|158.36|155.76|157.86|155.56|0
1625689200000|2021-07-07 20:20:00|158.31|155.71|158.15|155.55|158.36|155.76|158.15|155.55|0
1625689500000|2021-07-07 20:25:00|158.05|155.45|158.05|155.45|158.15|155.55|158.05|155.45|0
1625689800000|2021-07-07 20:30:00|157.95|155.35|157.7|155.1|157.95|155.35|157.64|155.04|0
1625690100000|2021-07-07 20:35:00|157.74|155.14|157.44|154.84|157.74|155.14|157.34|154.74|0
1625690400000|2021-07-07 20:40:00|157.54|154.94|157.54|154.94|157.64|155.04|157.34|154.74|0
1625690700000|2021-07-07 20:45:00|157.64|155.04|157.23|154.63|157.64|155.04|157.23|154.63|0
1625691000000|2021-07-07 20:50:00|157.13|154.53|157.33|154.73|157.43|154.83|157.13|154.53|0
1625691300000|2021-07-07 20:55:00|157.23|154.63|157.18|154.58|157.33|154.73|157.13|154.53|0
1625691600000|2021-07-07 21:00:00|157.14|154.54|157.32|154.72|157.39|154.79|157.14|154.54|0
1625691900000|2021-07-07 21:05:00|157.33|154.73|157.32|154.72|157.33|154.73|157.26|154.66|0
1625692200000|2021-07-07 21:10:00|157.33|154.73|157.36|154.76|157.36|154.76|157.33|154.73|0
1625692500000|2021-07-07 21:15:00|157.33|154.73|157.32|154.72|157.37|154.77|157.3|154.7|0
1625692800000|2021-07-07 21:20:00|157.34|154.74|157.31|154.71|157.36|154.76|157.27|154.67|0
1625693100000|2021-07-07 21:25:00|157.22|154.62|157.26|154.66|157.27|154.67|157.22|154.62|0
1625693400000|2021-07-07 21:30:00|157.29|154.69|157.29|154.69|157.29|154.69|157.29|154.69|0
1625693700000|2021-07-07 21:35:00|157.31|154.71|157.3|154.7|157.31|154.71|157.3|154.7|0
1625694000000|2021-07-07 21:40:00|157.32|154.72|157.31|154.71|157.32|154.72|157.31|154.71|0
1625694300000|2021-07-07 21:45:00|157.33|154.73|157.33|154.73|157.35|154.75|157.33|154.73|0
1625694600000|2021-07-07 21:50:00|157.28|154.68|157.3|154.7|157.31|154.71|157.25|154.65|0
1625694900000|2021-07-07 21:55:00|157.31|154.71|157.19|154.59|157.31|154.71|157.12|154.52|0
1625695200000|2021-07-07 22:00:00|157.26|154.66|157.35|154.75|157.51|154.91|157.15|154.55|0
1625695500000|2021-07-07 22:05:00|157.3|154.7|157.2|154.6|157.4|154.8|157.2|154.6|0
1625695800000|2021-07-07 22:10:00|157.1|154.5|157.3|154.7|157.4|154.8|157.1|154.5|0
1625696100000|2021-07-07 22:15:00|157.2|154.6|157.19|154.59|157.3|154.7|157.19|154.59|0
1625696400000|2021-07-07 22:20:00|157.3|154.7|157.39|154.79|157.4|154.8|157.19|154.59|0
1625696700000|2021-07-07 22:25:00|157.49|154.89|157.49|154.89|157.49|154.89|157.49|154.89|0
1625697000000|2021-07-07 22:30:00|157.39|154.79|157.59|154.99|157.59|154.99|157.39|154.79|0
1625697300000|2021-07-07 22:35:00|157.54|154.94|157.49|154.89|157.59|154.99|157.49|154.89|0
1625697600000|2021-07-07 22:40:00|157.59|154.99|157.49|154.89|157.59|154.99|157.49|154.89|0
1625697900000|2021-07-07 22:45:00|157.54|154.94|157.59|154.99|157.59|154.99|157.54|154.94|0
1625698200000|2021-07-07 22:50:00|157.69|155.09|157.38|154.78|157.69|155.09|157.38|154.78|0
1625698500000|2021-07-07 22:55:00|157.43|154.83|157.28|154.68|157.43|154.83|157.18|154.58|0
1625698800000|2021-07-07 23:00:00|157.38|154.78|157.18|154.58|157.38|154.78|157.18|154.58|0
1625699100000|2021-07-07 23:05:00|157.17|154.57|157.17|154.57|157.28|154.68|157.17|154.57|0
1625699400000|2021-07-07 23:10:00|157.27|154.67|157.27|154.67|157.37|154.77|157.27|154.67|0
1625699700000|2021-07-07 23:15:00|157.32|154.72|157.27|154.67|157.47|154.87|157.27|154.67|0
1625700000000|2021-07-07 23:20:00|157.37|154.77|157.17|154.57|157.37|154.77|157.17|154.57|0
1625700300000|2021-07-07 23:25:00|157.27|154.67|157.27|154.67|157.27|154.67|157.17|154.57|0
1625700600000|2021-07-07 23:30:00|157.37|154.77|157.47|154.87|157.47|154.87|157.27|154.67|0
1625700900000|2021-07-07 23:35:00|157.46|154.86|157.46|154.86|157.57|154.97|157.46|154.86|0
1625701200000|2021-07-07 23:40:00|157.52|154.92|157.66|155.06|157.87|155.27|157.52|154.92|0
1625701500000|2021-07-07 23:45:00|157.77|155.17|157.86|155.26|157.97|155.37|157.77|155.17|0
1625701800000|2021-07-07 23:50:00|157.76|155.16|157.66|155.06|157.86|155.26|157.46|154.86|0
1625702100000|2021-07-07 23:55:00|157.56|154.96|157.76|155.16|157.76|155.16|157.56|154.96|0
1625702400000|2021-07-08 00:00:00|157.66|155.06|157.96|155.36|157.96|155.36|157.15|154.55|0
1625702700000|2021-07-08 00:05:00|157.86|155.26|157.55|154.95|157.86|155.26|157.35|154.75|0
1625703000000|2021-07-08 00:10:00|157.65|155.05|157.65|155.05|157.86|155.26|157.55|154.95|0
1625703300000|2021-07-08 00:15:00|157.55|154.95|158.16|155.56|158.26|155.66|157.45|154.85|0
1625703600000|2021-07-08 00:20:00|158.06|155.46|158.15|155.55|158.26|155.66|157.95|155.35|0
1625703900000|2021-07-08 00:25:00|158.21|155.61|158.15|155.55|158.26|155.66|158.05|155.45|0
1625704200000|2021-07-08 00:30:00|158.05|155.45|157.95|155.35|158.15|155.55|157.85|155.25|0
1625704500000|2021-07-08 00:35:00|158.05|155.45|158.25|155.65|158.25|155.65|157.95|155.35|0
1625704800000|2021-07-08 00:40:00|158.35|155.75|158.35|155.75|158.45|155.85|158.15|155.55|0
1625705100000|2021-07-08 00:45:00|158.4|155.8|158.45|155.85|158.65|156.05|158.35|155.75|0
1625705400000|2021-07-08 00:50:00|158.55|155.95|158.95|156.35|159.16|156.56|158.45|155.85|0
1625705700000|2021-07-08 00:55:00|159.06|156.46|158.65|156.05|159.06|156.46|158.65|156.05|0
1625706000000|2021-07-08 01:00:00|158.75|156.15|159.15|156.55|159.26|156.66|158.65|156.05|0
1625706300000|2021-07-08 01:05:00|159.26|156.66|159.25|156.65|159.77|157.17|159.25|156.65|0
1625706600000|2021-07-08 01:10:00|159.36|156.76|159.46|156.86|159.56|156.96|159.25|156.65|0
1625706900000|2021-07-08 01:15:00|159.56|156.96|159.56|156.96|159.86|157.26|159.35|156.75|0
1625707200000|2021-07-08 01:20:00|159.45|156.85|159.15|156.55|159.66|157.06|159.04|156.44|0
1625707500000|2021-07-08 01:25:00|158.94|156.34|159.25|156.65|159.35|156.75|158.84|156.24|0
1625707800000|2021-07-08 01:30:00|159.14|156.54|159.24|156.64|159.55|156.95|159.14|156.54|0
1625708100000|2021-07-08 01:35:00|159.35|156.75|159.04|156.44|159.45|156.85|158.94|156.34|0
1625708400000|2021-07-08 01:40:00|159.14|156.54|159.04|156.44|159.14|156.54|158.83|156.23|0
1625708700000|2021-07-08 01:45:00|159.14|156.54|160.06|157.46|160.06|157.46|159.14|156.54|0
1625709000000|2021-07-08 01:50:00|160.05|157.45|160.77|158.17|160.87|158.27|160.05|157.45|0
1625709300000|2021-07-08 01:55:00|160.87|158.27|160.87|158.27|160.87|158.27|160.67|158.07|0
1625709600000|2021-07-08 02:00:00|160.77|158.17|160.36|157.76|160.87|158.27|160.36|157.76|0
1625709900000|2021-07-08 02:05:00|160.41|157.81|160.25|157.65|160.56|157.96|160.25|157.65|0
1625710200000|2021-07-08 02:10:00|160.35|157.75|160.25|157.65|160.56|157.96|160.15|157.55|0
1625710500000|2021-07-08 02:15:00|160.35|157.75|160.45|157.85|160.45|157.85|160.25|157.65|0
1625710800000|2021-07-08 02:20:00|160.35|157.75|161.07|158.47|161.17|158.57|160.25|157.65|0
1625711100000|2021-07-08 02:25:00|160.96|158.36|161.17|158.57|161.17|158.57|160.65|158.05|0
1625711400000|2021-07-08 02:30:00|161.27|158.67|161.58|158.98|161.58|158.98|160.96|158.36|0
1625711700000|2021-07-08 02:35:00|161.68|159.08|162.19|159.59|162.3|159.7|161.68|159.08|0
1625712000000|2021-07-08 02:40:00|162.3|159.7|162.09|159.49|162.71|160.11|161.99|159.39|0
1625712300000|2021-07-08 02:45:00|162.19|159.59|161.67|159.07|162.19|159.59|161.67|159.07|0
1625712600000|2021-07-08 02:50:00|161.73|159.13|161.47|158.87|161.78|159.18|161.42|158.82|0
1625712900000|2021-07-08 02:55:00|161.42|158.82|161.36|158.76|161.67|159.07|161.26|158.66|0
1625713200000|2021-07-08 03:00:00|161.26|158.66|161.36|158.76|161.57|158.97|161.26|158.66|0
1625713500000|2021-07-08 03:05:00|161.46|158.86|161.15|158.55|161.46|158.86|161.15|158.55|0
1625713800000|2021-07-08 03:10:00|161.25|158.65|160.94|158.34|161.25|158.65|160.94|158.34|0
1625714100000|2021-07-08 03:15:00|161.05|158.45|161.35|158.75|161.46|158.86|161.05|158.45|0
1625714400000|2021-07-08 03:20:00|161.25|158.65|162.07|159.47|162.07|159.47|161.25|158.65|0
1625714700000|2021-07-08 03:25:00|161.97|159.37|161.76|159.16|162.07|159.47|161.76|159.16|0
1625715000000|2021-07-08 03:30:00|161.86|159.26|161.76|159.16|161.97|159.37|161.66|159.06|0
1625715300000|2021-07-08 03:35:00|161.65|159.05|161.76|159.16|161.86|159.26|161.55|158.95|0
1625715600000|2021-07-08 03:40:00|161.65|159.05|161.96|159.36|162.06|159.46|161.65|159.05|0
1625715900000|2021-07-08 03:45:00|162.01|159.41|161.86|159.26|162.06|159.46|161.75|159.15|0
1625716200000|2021-07-08 03:50:00|161.75|159.15|161.34|158.74|161.86|159.26|161.34|158.74|0
1625716500000|2021-07-08 03:55:00|161.23|158.63|161.44|158.84|161.44|158.84|161.23|158.63|0
1625716800000|2021-07-08 04:00:00|161.49|158.89|161.44|158.84|161.64|159.04|161.33|158.73|0
1625717100000|2021-07-08 04:05:00|161.33|158.73|161.43|158.83|161.54|158.94|161.33|158.73|0
1625717400000|2021-07-08 04:10:00|161.33|158.73|161.64|159.04|161.74|159.14|161.33|158.73|0
1625717700000|2021-07-08 04:15:00|161.74|159.14|161.74|159.14|161.95|159.35|161.64|159.04|0
1625718000000|2021-07-08 04:20:00|161.64|159.04|161.63|159.03|161.74|159.14|161.63|159.03|0
1625718300000|2021-07-08 04:25:00|161.53|158.93|161.53|158.93|161.74|159.14|161.53|158.93|0
1625718600000|2021-07-08 04:30:00|161.48|158.88|160.91|158.31|161.48|158.88|160.91|158.31|0
1625718900000|2021-07-08 04:35:00|160.96|158.36|161.11|158.51|161.22|158.62|160.91|158.31|0
1625719200000|2021-07-08 04:40:00|161.22|158.62|161.42|158.82|161.52|158.92|161.11|158.51|0
1625719500000|2021-07-08 04:45:00|161.47|158.87|161.52|158.92|161.52|158.92|161.32|158.72|0
1625719800000|2021-07-08 04:50:00|161.62|159.02|161.21|158.61|161.62|159.02|161.21|158.61|0
1625720100000|2021-07-08 04:55:00|161.26|158.66|161.21|158.61|161.31|158.71|161.1|158.5|0
1625720400000|2021-07-08 05:00:00|161.31|158.71|161.41|158.81|161.41|158.81|161.31|158.71|0
1625720700000|2021-07-08 05:05:00|161.36|158.76|161.92|159.32|161.93|159.33|161.36|158.76|0
1625721000000|2021-07-08 05:10:00|161.82|159.22|161.92|159.32|161.98|159.38|161.72|159.12|0
1625721300000|2021-07-08 05:15:00|161.82|159.22|161.3|158.7|161.87|159.27|161.3|158.7|0
1625721600000|2021-07-08 05:20:00|161.2|158.6|161.3|158.7|161.3|158.7|161.09|158.49|0
1625721900000|2021-07-08 05:25:00|161.2|158.6|160.78|158.18|161.2|158.6|160.78|158.18|0
1625722200000|2021-07-08 05:30:00|160.89|158.29|161.4|158.8|161.4|158.8|160.89|158.29|0
1625722500000|2021-07-08 05:35:00|161.45|158.85|161.6|159|161.81|159.21|161.4|158.8|0
1625722800000|2021-07-08 05:40:00|161.71|159.11|161.91|159.31|161.91|159.31|161.5|158.9|0
1625723100000|2021-07-08 05:45:00|162.01|159.41|161.91|159.31|162.01|159.41|161.6|159|0
1625723400000|2021-07-08 05:50:00|162.01|159.41|162.01|159.41|162.22|159.62|161.8|159.2|0
1625723700000|2021-07-08 05:55:00|161.91|159.31|162.01|159.41|162.01|159.41|161.6|159|0
1625724000000|2021-07-08 06:00:00|162.21|159.61|161.44|158.84|162.63|160.03|161.28|158.68|0
1625724300000|2021-07-08 06:05:00|161.39|158.79|162.11|159.51|162.11|159.51|161.28|158.68|0
1625724600000|2021-07-08 06:10:00|162.21|159.61|163.45|160.85|163.45|160.85|162.21|159.61|0
1625724900000|2021-07-08 06:15:00|163.56|160.96|164.26|161.66|164.78|162.18|162.93|160.33|0
1625725200000|2021-07-08 06:20:00|164.37|161.77|164.05|161.45|164.58|161.98|164.05|161.45|0
1625725500000|2021-07-08 06:25:00|163.95|161.35|164.05|161.45|164.05|161.45|163.84|161.24|0
1625725800000|2021-07-08 06:30:00|164.16|161.56|164.47|161.87|164.57|161.97|164.15|161.55|0
1625726100000|2021-07-08 06:35:00|164.57|161.97|165.71|163.11|165.71|163.11|164.57|161.97|0
1625726400000|2021-07-08 06:40:00|165.61|163.01|166.24|163.64|166.24|163.64|165.5|162.9|0
1625726700000|2021-07-08 06:45:00|166.34|163.74|167.28|164.68|167.5|164.9|166.24|163.64|0
1625727000000|2021-07-08 06:50:00|167.18|164.58|167.18|164.58|167.28|164.68|166.92|164.32|0
1625727300000|2021-07-08 06:55:00|167.13|164.53|168.39|165.79|168.44|165.84|166.97|164.37|0
1625727600000|2021-07-08 07:00:00|168.34|165.74|170.44|167.84|170.44|167.84|164.44|161.84|0
1625727900000|2021-07-08 07:05:00|170.33|167.73|169.76|167.56|171.3|169.1|169.76|167.56|0
1625728200000|2021-07-08 07:10:00|169.7|167.5|169.01|166.81|170.45|168.25|168.32|166.12|0
1625728500000|2021-07-08 07:15:00|169.06|166.86|170.98|168.78|171.4|169.2|169.06|166.86|0
1625728800000|2021-07-08 07:20:00|171.19|168.99|171.51|169.31|173.12|170.92|170.98|168.78|0
1625729100000|2021-07-08 07:25:00|171.4|169.2|171.69|169.49|172.55|170.35|170.29|168.09|0
1625729400000|2021-07-08 07:30:00|172.01|169.81|173.51|171.31|174.7|172.5|172.01|169.81|0
1625729700000|2021-07-08 07:35:00|173.41|171.21|172.97|170.77|174.27|172.07|172.55|170.35|0
1625730000000|2021-07-08 07:40:00|173.08|170.88|175.02|172.82|175.45|173.25|173.08|170.88|0
1625730300000|2021-07-08 07:45:00|175.13|172.93|177.68|175.48|177.95|175.75|174.66|172.46|0
1625730600000|2021-07-08 07:50:00|177.78|175.58|178|175.8|180.08|177.88|177.78|175.58|0
1625730900000|2021-07-08 07:55:00|177.78|175.58|176.37|174.17|177.78|175.58|176.15|173.95|0
1625731200000|2021-07-08 08:00:00|176.15|173.95|179.42|177.22|179.85|177.65|176.15|173.95|0
1625731500000|2021-07-08 08:05:00|179.47|177.27|178.43|176.23|180.29|178.09|177.78|175.58|0
1625731800000|2021-07-08 08:10:00|178.76|176.56|176.8|174.6|179.3|177.1|176.8|174.6|0
1625732100000|2021-07-08 08:15:00|176.91|174.71|176.15|173.95|177.77|175.57|175.55|173.35|0
1625732400000|2021-07-08 08:20:00|176.25|174.05|178.31|176.11|178.64|176.44|176.15|173.95|0
1625732700000|2021-07-08 08:25:00|178.21|176.01|180.67|178.47|182.16|179.96|178.2|176|0
1625733000000|2021-07-08 08:30:00|180.83|178.63|181.38|179.18|182.16|179.96|180.72|178.52|0
1625733300000|2021-07-08 08:35:00|181.27|179.07|181.77|179.57|182.87|180.67|179.7|177.5|0
1625733600000|2021-07-08 08:40:00|181.88|179.68|182.79|180.59|183.89|181.69|181.77|179.57|0
1625733900000|2021-07-08 08:45:00|182.68|180.48|181.69|179.49|183.34|181.14|181.58|179.38|0
1625734200000|2021-07-08 08:50:00|181.91|179.71|183.02|180.82|183.02|180.82|181.47|179.27|0
1625734500000|2021-07-08 08:55:00|180.55|178.35|180|177.8|180.76|178.56|179.51|177.31|0
1625734800000|2021-07-08 09:00:00|180.22|178.02|180.98|178.78|181.42|179.22|179.56|177.36|0
1625735100000|2021-07-08 09:05:00|180.76|178.56|182.96|180.76|182.96|180.76|180.76|178.56|0
1625735400000|2021-07-08 09:10:00|183.07|180.87|181.86|179.66|183.52|181.32|181.86|179.66|0
1625735700000|2021-07-08 09:15:00|182.08|179.88|182.74|180.54|182.74|180.54|181.86|179.66|0
1625736000000|2021-07-08 09:20:00|182.96|180.76|184.51|182.31|185.85|183.65|182.63|180.43|0
1625736300000|2021-07-08 09:25:00|184.73|182.53|182.84|180.64|184.95|182.75|182.73|180.53|0
1625736600000|2021-07-08 09:30:00|182.73|180.53|181.96|179.76|182.84|180.64|181.74|179.54|0
1625736900000|2021-07-08 09:35:00|181.85|179.65|182.73|180.53|182.95|180.75|181.63|179.43|0
1625737200000|2021-07-08 09:40:00|182.84|180.64|181.95|179.75|182.84|180.64|181.24|179.04|0
1625737500000|2021-07-08 09:45:00|181.84|179.64|181.62|179.42|182.06|179.86|181.18|178.98|0
1625737800000|2021-07-08 09:50:00|181.73|179.53|182.39|180.19|182.83|180.63|181.4|179.2|0
1625738100000|2021-07-08 09:55:00|182.28|180.08|184.38|182.18|184.83|182.63|182.28|180.08|0
1625738400000|2021-07-08 10:00:00|184.94|182.74|188.46|186.26|188.91|186.71|184.28|182.08|0
1625738700000|2021-07-08 10:05:00|188.35|186.15|190.03|187.83|190.03|187.83|188.35|186.15|0
1625739000000|2021-07-08 10:10:00|189.92|187.72|190.71|188.51|191.73|189.53|189.8|187.6|0
1625739300000|2021-07-08 10:15:00|190.59|188.39|192.18|189.98|194|191.8|190.43|188.23|0
1625739600000|2021-07-08 10:20:00|192.29|190.09|195.96|193.76|197.68|195.48|192.29|190.09|0
1625739900000|2021-07-08 10:25:00|195.85|193.65|196.3|194.1|196.82|194.62|195.73|193.53|0
1625740200000|2021-07-08 10:30:00|196.53|194.33|195.27|193.07|197.56|195.36|194.48|192.28|0
1625740500000|2021-07-08 10:35:00|194.99|192.79|194.48|192.28|195.39|193.19|194.36|192.16|0
1625740800000|2021-07-08 10:40:00|194.42|192.22|195.61|193.41|196.18|193.98|194.42|192.22|0
1625741100000|2021-07-08 10:45:00|195.84|193.64|194.02|191.82|196.07|193.87|193.57|191.37|0
1625741400000|2021-07-08 10:50:00|193.91|191.71|193.5|191.3|194.6|192.4|192.21|190.01|0
1625741700000|2021-07-08 10:55:00|193.67|191.47|191.75|189.55|194.34|192.14|191.75|189.55|0
1625742000000|2021-07-08 11:00:00|192.03|189.83|192.48|190.28|192.48|190.28|190.96|188.76|0
1625742300000|2021-07-08 11:05:00|192.53|190.33|192.08|189.88|193.32|191.12|191.63|189.43|0
1625742600000|2021-07-08 11:10:00|192.19|189.99|190.16|187.96|192.53|190.33|189.93|187.73|0
1625742900000|2021-07-08 11:15:00|189.93|187.73|189.93|187.73|190.72|188.52|188.92|186.72|0
1625743200000|2021-07-08 11:20:00|190.15|187.95|189.03|186.83|190.21|188.01|188.58|186.38|0
1625743500000|2021-07-08 11:25:00|188.92|186.72|189.36|187.16|190.15|187.95|188.58|186.38|0
1625743800000|2021-07-08 11:30:00|189.14|186.94|190.37|188.17|192.07|189.87|189.14|186.94|0
1625744100000|2021-07-08 11:35:00|190.54|188.34|191.16|188.96|191.78|189.58|190.37|188.17|0
1625744400000|2021-07-08 11:40:00|191.05|188.85|191.5|189.3|192.06|189.86|191.05|188.85|0
1625744700000|2021-07-08 11:45:00|191.27|189.07|191.72|189.52|193.42|191.22|191.04|188.84|0
1625745000000|2021-07-08 11:50:00|191.83|189.63|192.4|190.2|192.74|190.54|191.38|189.18|0
1625745300000|2021-07-08 11:55:00|192.51|190.31|192.62|190.42|193.08|190.88|192.06|189.86|0
1625745600000|2021-07-08 12:00:00|192.74|190.54|194.88|192.68|194.88|192.68|192.51|190.31|0
1625745900000|2021-07-08 12:05:00|194.99|192.79|196.71|194.51|196.82|194.62|194.77|192.57|0
1625746200000|2021-07-08 12:10:00|196.82|194.62|195.22|193.02|197.85|195.65|195.1|192.9|0
1625746500000|2021-07-08 12:15:00|194.99|192.79|192.83|190.63|195.33|193.13|192.72|190.52|0
1625746800000|2021-07-08 12:20:00|192.95|190.75|191.59|189.39|193.74|191.54|191.47|189.27|0
1625747100000|2021-07-08 12:25:00|191.7|189.5|190.8|188.6|191.93|189.73|190.46|188.26|0
1625747400000|2021-07-08 12:30:00|190.91|188.71|192.49|190.29|192.83|190.63|190.01|187.81|0
1625747700000|2021-07-08 12:35:00|192.71|190.51|190.9|188.7|192.94|190.74|190.57|188.37|0
1625748000000|2021-07-08 12:40:00|190.96|188.76|190.34|188.14|191.58|189.38|190|187.8|0
1625748300000|2021-07-08 12:45:00|190.68|188.48|188.99|186.79|191.13|188.93|188.99|186.79|0
1625748600000|2021-07-08 12:50:00|189.21|187.01|189.77|187.57|190.56|188.36|189.1|186.9|0
1625748900000|2021-07-08 12:55:00|189.88|187.68|191.57|189.37|191.74|189.54|189.77|187.57|0
1625749200000|2021-07-08 13:00:00|191.35|189.15|191.12|188.92|192.93|190.73|190.78|188.58|0
1625749500000|2021-07-08 13:05:00|191.06|188.86|193.27|191.07|193.27|191.07|191|188.8|0
1625749800000|2021-07-08 13:10:00|193.33|191.13|192.24|190.04|193.67|191.47|191.57|189.37|0
1625750100000|2021-07-08 13:15:00|192.19|189.99|191.9|189.7|192.47|190.27|191.23|189.03|0
1625750400000|2021-07-08 13:20:00|191.79|189.59|191.79|189.59|192.13|189.93|191.34|189.14|0
1625750700000|2021-07-08 13:25:00|191.9|189.7|190.99|188.79|192.13|189.93|190.99|188.79|0
1625751000000|2021-07-08 13:30:00|190.88|188.68|184.92|182.72|192.12|189.92|184.14|181.94|0
1625751300000|2021-07-08 13:35:00|184.81|182.61|186.37|184.17|188.17|185.97|184.81|182.61|0
1625751600000|2021-07-08 13:40:00|185.81|183.61|190.71|188.51|190.94|188.74|185.14|182.94|0
1625751900000|2021-07-08 13:45:00|190.83|188.63|191.51|189.31|192.88|190.68|190.49|188.29|0
1625752200000|2021-07-08 13:50:00|191.4|189.2|186.42|184.22|191.97|189.77|185.97|183.77|0
1625752500000|2021-07-08 13:55:00|185.75|183.55|184.86|182.66|187.77|185.57|184.63|182.43|0
1625752800000|2021-07-08 14:00:00|184.97|182.77|186.08|183.88|189.34|187.14|184.97|182.77|0
1625753100000|2021-07-08 14:05:00|186.19|183.99|188.76|186.56|188.76|186.56|186.08|183.88|0
1625753400000|2021-07-08 14:10:00|189.1|186.9|188.65|186.45|189.55|187.35|186.85|184.65|0
1625753700000|2021-07-08 14:15:00|188.54|186.34|190.91|188.71|190.91|188.71|188.08|185.88|0
1625754000000|2021-07-08 14:20:00|191.25|189.05|192.84|190.64|193.99|191.79|191.19|188.99|0
1625754300000|2021-07-08 14:25:00|192.39|190.19|187.85|185.65|193.65|191.45|187.63|185.43|0
1625754600000|2021-07-08 14:30:00|187.52|185.32|190.22|188.02|190.33|188.13|186.73|184.53|0
1625754900000|2021-07-08 14:35:00|189.88|187.68|190.9|188.7|192.27|190.07|188.86|186.66|0
1625755200000|2021-07-08 14:40:00|190.79|188.59|187.74|185.54|192.38|190.18|187.62|185.42|0
1625755500000|2021-07-08 14:45:00|188.07|185.87|190.73|188.53|191.24|189.04|187.29|185.09|0
1625755800000|2021-07-08 14:50:00|190.78|188.58|188.18|185.98|191.46|189.26|187.62|185.42|0
1625756100000|2021-07-08 14:55:00|188.41|186.21|191.46|189.26|191.69|189.49|188.29|186.09|0
1625756400000|2021-07-08 15:00:00|191.35|189.15|190.55|188.35|191.91|189.71|189.64|187.44|0
1625756700000|2021-07-08 15:05:00|190.09|187.89|185.93|183.73|190.09|187.89|185.6|183.4|0
1625757000000|2021-07-08 15:10:00|185.82|183.62|185.49|183.29|186.05|183.85|185.26|183.06|0
1625757300000|2021-07-08 15:15:00|185.6|183.4|184.37|182.17|187.05|184.85|183.93|181.73|0
1625757600000|2021-07-08 15:20:00|184.48|182.28|181|178.8|184.88|182.68|180.77|178.57|0
1625757900000|2021-07-08 15:25:00|180.89|178.69|180.44|178.24|181.22|179.02|180.22|178.02|0
1625758200000|2021-07-08 15:30:00|180.33|178.13|179.86|177.66|182.02|179.82|178.76|176.56|0
1625758500000|2021-07-08 15:35:00|179.64|177.44|177.33|175.13|180.85|178.65|177.33|175.13|0
1625758800000|2021-07-08 15:40:00|177.44|175.24|177|174.8|177.76|175.56|176.67|174.47|0
1625759100000|2021-07-08 15:45:00|176.94|174.74|175.25|173.05|176.94|174.74|175.04|172.84|0
1625759400000|2021-07-08 15:50:00|175.36|173.16|175.25|173.05|176.12|173.92|174.23|172.03|0
1625759700000|2021-07-08 15:55:00|175.03|172.83|174.92|172.72|175.85|173.65|174.82|172.62|0
1625760000000|2021-07-08 16:00:00|175.03|172.83|174.38|172.18|175.14|172.94|173.63|171.43|0
1625760300000|2021-07-08 16:05:00|174.27|172.07|173.73|171.53|174.6|172.4|173.73|171.53|0
1625760600000|2021-07-08 16:10:00|173.84|171.64|175.57|173.37|175.68|173.48|173.84|171.64|0
1625760900000|2021-07-08 16:15:00|175.46|173.26|175.13|172.93|175.78|173.58|174.48|172.28|0
1625761200000|2021-07-08 16:20:00|175.35|173.15|175.95|173.75|176.11|173.91|174.81|172.61|0
1625761500000|2021-07-08 16:25:00|176|173.8|174.05|171.85|176|173.8|173.83|171.63|0
1625761800000|2021-07-08 16:30:00|174.26|172.06|172.97|170.77|174.26|172.06|171.9|169.7|0
1625762100000|2021-07-08 16:35:00|172.75|170.55|172.86|170.66|173.83|171.63|172.54|170.34|0
1625762400000|2021-07-08 16:40:00|172.75|170.55|172.32|170.12|173.61|171.41|172.1|169.9|0
1625762700000|2021-07-08 16:45:00|172.21|170.01|172.42|170.22|172.96|170.76|172.1|169.9|0
1625763000000|2021-07-08 16:50:00|172.32|170.12|171.89|169.69|172.96|170.76|171.78|169.58|0
1625763300000|2021-07-08 16:55:00|171.94|169.74|172.21|170.01|172.21|170.01|171.46|169.26|0
1625763600000|2021-07-08 17:00:00|171.99|169.79|172.89|170.69|174.93|172.73|171.88|169.68|0
1625763900000|2021-07-08 17:05:00|173|170.8|173.1|170.9|173.21|171.01|172.35|170.15|0
1625764200000|2021-07-08 17:10:00|173|170.8|175.05|172.85|175.15|172.95|173|170.8|0
1625764500000|2021-07-08 17:15:00|174.94|172.74|173.96|171.76|175.15|172.95|173.21|171.01|0
1625764800000|2021-07-08 17:20:00|174.07|171.87|174.82|172.62|175.04|172.84|174.07|171.87|0
1625765100000|2021-07-08 17:25:00|174.72|172.52|172.88|170.68|174.72|172.52|172.88|170.68|0
1625765400000|2021-07-08 17:30:00|172.99|170.79|172.99|170.79|173.63|171.43|172.13|169.93|0
1625765700000|2021-07-08 17:35:00|173.04|170.84|172.61|170.41|173.52|171.32|172.23|170.03|0
1625766000000|2021-07-08 17:40:00|172.66|170.46|172.77|170.57|173.09|170.89|172.12|169.92|0
1625766300000|2021-07-08 17:45:00|172.66|170.46|174.16|171.96|174.16|171.96|172.55|170.35|0
1625766600000|2021-07-08 17:50:00|173.95|171.75|174.59|172.39|174.6|172.4|173.52|171.32|0
1625766900000|2021-07-08 17:55:00|174.7|172.5|174.7|172.5|175.14|172.94|173.95|171.75|0
1625767200000|2021-07-08 18:00:00|174.48|172.28|175.13|172.93|175.89|173.69|174.48|172.28|0
1625767500000|2021-07-08 18:05:00|175.24|173.04|177.34|175.14|177.51|175.31|175.13|172.93|0
1625767800000|2021-07-08 18:10:00|177.24|175.04|176.36|174.16|177.34|175.14|176.04|173.84|0
1625768100000|2021-07-08 18:15:00|176.26|174.06|178.65|176.45|179.09|176.89|175.82|173.62|0
1625768400000|2021-07-08 18:20:00|178.76|176.56|179.31|177.11|179.53|177.33|178.32|176.12|0
1625768700000|2021-07-08 18:25:00|179.25|177.05|179.3|177.1|180.07|177.87|178.76|176.56|0
1625769000000|2021-07-08 18:30:00|179.41|177.21|178.49|176.29|180.29|178.09|177.99|175.79|0
1625769300000|2021-07-08 18:35:00|178.6|176.4|178.93|176.73|179.26|177.06|178.38|176.18|0
1625769600000|2021-07-08 18:40:00|179.04|176.84|179.14|176.94|179.36|177.16|178.49|176.29|0
1625769900000|2021-07-08 18:45:00|179.03|176.83|180.57|178.37|180.68|178.48|178.92|176.72|0
1625770200000|2021-07-08 18:50:00|180.46|178.26|181.48|179.28|181.48|179.28|179.36|177.16|0
1625770500000|2021-07-08 18:55:00|181.59|179.39|180.05|177.85|181.59|179.39|179.06|176.86|0
1625770800000|2021-07-08 19:00:00|180.16|177.96|179.22|177.02|180.16|177.96|178.51|176.31|0
1625771100000|2021-07-08 19:05:00|179.06|176.86|179.93|177.73|180.26|178.06|178.84|176.64|0
1625771400000|2021-07-08 19:10:00|179.6|177.4|181.36|179.16|181.36|179.16|179.49|177.29|0
1625771700000|2021-07-08 19:15:00|181.25|179.05|181.58|179.38|182.91|180.71|181.25|179.05|0
1625772000000|2021-07-08 19:20:00|181.14|178.94|180.03|177.83|181.91|179.71|179.38|177.18|0
1625772300000|2021-07-08 19:25:00|179.93|177.73|180.36|178.16|181.02|178.82|179.49|177.29|0
1625772600000|2021-07-08 19:30:00|180.25|178.05|179.7|177.5|180.47|178.27|178.83|176.63|0
1625772900000|2021-07-08 19:35:00|179.59|177.39|178.82|176.62|180.25|178.05|177.74|175.54|0
1625773200000|2021-07-08 19:40:00|178.72|176.52|181.02|178.82|181.9|179.7|178.72|176.52|0
1625773500000|2021-07-08 19:45:00|181.13|178.93|184.58|182.38|184.69|182.49|180.9|178.7|0
1625773800000|2021-07-08 19:50:00|185.24|183.04|181.59|179.39|185.8|183.6|180.71|178.51|0
1625774100000|2021-07-08 19:55:00|181.92|179.72|176.75|174.55|181.92|179.72|176.75|174.55|0
1625774400000|2021-07-08 20:00:00|176.64|174.44|178.16|175.96|178.27|176.07|176.64|174.44|0
1625774700000|2021-07-08 20:05:00|177.94|175.74|179.36|177.16|179.91|177.71|177.94|175.74|0
1625775000000|2021-07-08 20:10:00|179.25|177.05|179.47|177.27|180.12|177.92|179.25|177.05|0
1625775300000|2021-07-08 20:15:00|179.67|177.07|179.88|177.28|180.1|177.5|179.66|177.06|0
1625775600000|2021-07-08 20:20:00|179.83|177.23|179.44|176.84|179.88|177.28|179.44|176.84|0
1625775900000|2021-07-08 20:25:00|179.55|176.95|178.89|176.29|179.55|176.95|178.89|176.29|0
1625776200000|2021-07-08 20:30:00|179|176.4|178.78|176.18|179|176.4|178.78|176.18|0
1625776500000|2021-07-08 20:35:00|178.84|176.24|179.11|176.51|179.33|176.73|178.67|176.07|0
1625776800000|2021-07-08 20:40:00|178.89|176.29|178.67|176.07|179|176.4|178.56|175.96|0
1625777100000|2021-07-08 20:45:00|178.56|175.96|178.99|176.39|178.99|176.39|178.56|175.96|0
1625777400000|2021-07-08 20:50:00|178.89|176.29|179.1|176.5|179.1|176.5|178.67|176.07|0
1625777700000|2021-07-08 20:55:00|178.99|176.39|179.03|176.43|179.05|176.45|178.56|175.96|0
1625778000000|2021-07-08 21:00:00|178.92|176.32|179.06|176.46|179.09|176.49|178.92|176.32|0
1625778300000|2021-07-08 21:05:00|179.07|176.47|179.09|176.49|179.15|176.55|179.07|176.47|0
1625778600000|2021-07-08 21:10:00|179.07|176.47|179.1|176.5|179.2|176.6|178.99|176.39|0
1625778900000|2021-07-08 21:15:00|179.09|176.49|178.97|176.37|179.09|176.49|178.97|176.37|0
1625779200000|2021-07-08 21:20:00|178.96|176.36|178.91|176.31|178.96|176.36|178.91|176.31|0
1625779500000|2021-07-08 21:25:00|178.9|176.3|178.95|176.35|178.95|176.35|178.9|176.3|0
1625779800000|2021-07-08 21:30:00|178.97|176.37|179.03|176.43|179.03|176.43|178.95|176.35|0
1625780100000|2021-07-08 21:35:00|178.97|176.37|178.92|176.32|178.97|176.37|178.92|176.32|0
1625780400000|2021-07-08 21:40:00|178.95|176.35|178.93|176.33|178.95|176.35|178.88|176.28|0
1625780700000|2021-07-08 21:45:00|178.94|176.34|179.04|176.44|179.06|176.46|178.91|176.31|0
1625781000000|2021-07-08 21:50:00|179.02|176.42|178.88|176.28|179.02|176.42|178.88|176.28|0
1625781300000|2021-07-08 21:55:00|178.87|176.27|178.91|176.31|178.94|176.34|178.83|176.23|0
1625781600000|2021-07-08 22:00:00|178.8|176.2|179.29|176.69|179.51|176.91|178.69|176.09|0
1625781900000|2021-07-08 22:05:00|179.24|176.64|178.74|176.14|179.51|176.91|178.74|176.14|0
1625782200000|2021-07-08 22:10:00|178.85|176.25|178.96|176.36|178.96|176.36|178.74|176.14|0
1625782500000|2021-07-08 22:15:00|178.91|176.31|178.74|176.14|178.91|176.31|178.74|176.14|0
1625782800000|2021-07-08 22:20:00|178.63|176.03|178.08|175.48|178.63|176.03|178.08|175.48|0
1625783100000|2021-07-08 22:25:00|178.14|175.54|178.08|175.48|178.19|175.59|178.08|175.48|0
1625783400000|2021-07-08 22:30:00|178.19|175.59|178.84|176.24|178.84|176.24|178.14|175.54|0
1625783700000|2021-07-08 22:35:00|178.95|176.35|179.6|177|179.82|177.22|178.95|176.35|0
1625784000000|2021-07-08 22:40:00|179.71|177.11|180.04|177.44|180.04|177.44|179.6|177|0
1625784300000|2021-07-08 22:45:00|179.93|177.33|180.04|177.44|180.15|177.55|179.71|177.11|0
1625784600000|2021-07-08 22:50:00|179.93|177.33|179.6|177|180.04|177.44|179.6|177|0
1625784900000|2021-07-08 22:55:00|179.49|176.89|179.7|177.1|179.81|177.21|179.38|176.78|0
1625785200000|2021-07-08 23:00:00|179.81|177.21|179.7|177.1|179.92|177.32|179.7|177.1|0
1625785500000|2021-07-08 23:05:00|179.81|177.21|179.59|176.99|179.81|177.21|179.59|176.99|0
1625785800000|2021-07-08 23:10:00|179.7|177.1|179.59|176.99|179.81|177.21|179.48|176.88|0
1625786100000|2021-07-08 23:15:00|179.48|176.88|179.15|176.55|179.59|176.99|179.15|176.55|0
1625786400000|2021-07-08 23:20:00|179.04|176.44|178.93|176.33|179.04|176.44|178.71|176.11|0
1625786700000|2021-07-08 23:25:00|178.98|176.38|178.6|176|179.04|176.44|178.6|176|0
1625787000000|2021-07-08 23:30:00|178.49|175.89|179.03|176.43|179.14|176.54|178.49|175.89|0
1625787300000|2021-07-08 23:35:00|179.14|176.54|178.27|175.67|179.14|176.54|178.16|175.56|0
1625787600000|2021-07-08 23:40:00|178.22|175.62|178.16|175.56|178.81|176.21|178.16|175.56|0
1625787900000|2021-07-08 23:45:00|178.1|175.5|178.26|175.66|178.59|175.99|177.94|175.34|0
1625788200000|2021-07-08 23:50:00|178.15|175.55|179.02|176.42|179.13|176.53|178.04|175.44|0
1625788500000|2021-07-08 23:55:00|179.13|176.53|179.79|177.19|180.12|177.52|179.13|176.53|0
1625788800000|2021-07-09 00:00:00|179.68|177.08|178.26|175.66|180.01|177.41|177.82|175.22|0
1625789100000|2021-07-09 00:05:00|178.04|175.44|176.74|174.14|178.15|175.55|176.74|174.14|0
1625789400000|2021-07-09 00:10:00|176.84|174.24|177.6|175|177.6|175|176.73|174.13|0
1625789700000|2021-07-09 00:15:00|177.71|175.11|177.71|175.11|178.03|175.43|176.95|174.35|0
1625790000000|2021-07-09 00:20:00|177.82|175.22|178.9|176.3|179.23|176.63|177.71|175.11|0
1625790300000|2021-07-09 00:25:00|178.79|176.19|178.14|175.54|179.12|176.52|178.14|175.54|0
1625790600000|2021-07-09 00:30:00|178.25|175.65|179.44|176.84|179.44|176.84|178.25|175.65|0
1625790900000|2021-07-09 00:35:00|179.66|177.06|180.05|177.45|180.76|178.16|179.55|176.95|0
1625791200000|2021-07-09 00:40:00|180.1|177.5|180.21|177.61|180.43|177.83|179.77|177.17|0
1625791500000|2021-07-09 00:45:00|180.32|177.72|181.03|178.43|181.31|178.71|180.21|177.61|0
1625791800000|2021-07-09 00:50:00|180.97|178.37|180.31|177.71|181.08|178.48|179.98|177.38|0
1625792100000|2021-07-09 00:55:00|180.37|177.77|181.41|178.81|181.63|179.03|180.2|177.6|0
1625792400000|2021-07-09 01:00:00|181.52|178.92|181.52|178.92|181.85|179.25|181.19|178.59|0
1625792700000|2021-07-09 01:05:00|181.63|179.03|181.74|179.14|182.4|179.8|181.63|179.03|0
1625793000000|2021-07-09 01:10:00|181.63|179.03|181.84|179.24|181.85|179.25|181.4|178.8|0
1625793300000|2021-07-09 01:15:00|181.96|179.36|182.17|179.57|182.73|180.13|181.62|179.02|0
1625793600000|2021-07-09 01:20:00|182.06|179.46|182.5|179.9|182.62|180.02|182.06|179.46|0
1625793900000|2021-07-09 01:25:00|182.73|180.13|182.23|179.63|182.73|180.13|181.95|179.35|0
1625794200000|2021-07-09 01:30:00|182.28|179.68|181.28|178.68|182.5|179.9|181.28|178.68|0
1625794500000|2021-07-09 01:35:00|181.39|178.79|182.72|180.12|182.83|180.23|181.28|178.68|0
1625794800000|2021-07-09 01:40:00|182.61|180.01|183.66|181.06|183.66|181.06|182.61|180.01|0
1625795100000|2021-07-09 01:45:00|183.61|181.01|183.6|181|183.61|181.01|182.94|180.34|0
1625795400000|2021-07-09 01:50:00|183.71|181.11|184.27|181.67|184.27|181.67|183.49|180.89|0
1625795700000|2021-07-09 01:55:00|184.38|181.78|184.6|182|185.05|182.45|183.93|181.33|0
1625796000000|2021-07-09 02:00:00|184.55|181.95|185.94|183.34|186.17|183.57|184.27|181.67|0
1625796300000|2021-07-09 02:05:00|186.06|183.46|185.6|183|186.39|183.79|185.44|182.84|0
1625796600000|2021-07-09 02:10:00|185.72|183.12|185.04|182.44|186.16|183.56|185.04|182.44|0
1625796900000|2021-07-09 02:15:00|185.15|182.55|184.59|181.99|185.27|182.67|184.59|181.99|0
1625797200000|2021-07-09 02:20:00|184.65|182.05|185.15|182.55|185.26|182.66|184.65|182.05|0
1625797500000|2021-07-09 02:25:00|185.1|182.5|185.37|182.77|185.82|183.22|184.93|182.33|0
1625797800000|2021-07-09 02:30:00|185.48|182.88|183.58|180.98|185.48|182.88|183.58|180.98|0
1625798100000|2021-07-09 02:35:00|183.69|181.09|183.14|180.54|183.81|181.21|183.14|180.54|0
1625798400000|2021-07-09 02:40:00|183.19|180.59|182.91|180.31|183.36|180.76|182.58|179.98|0
1625798700000|2021-07-09 02:45:00|182.8|180.2|182.69|180.09|183.25|180.65|182.36|179.76|0
1625799000000|2021-07-09 02:50:00|182.58|179.98|182.58|179.98|182.69|180.09|182.25|179.65|0
1625799300000|2021-07-09 02:55:00|182.47|179.87|182.46|179.86|182.69|180.09|182.35|179.75|0
1625799600000|2021-07-09 03:00:00|182.24|179.64|182.35|179.75|182.68|180.08|182.24|179.64|0
1625799900000|2021-07-09 03:05:00|182.3|179.7|180.69|178.09|182.3|179.7|180.58|177.98|0
1625800200000|2021-07-09 03:10:00|180.64|178.04|181.02|178.42|181.24|178.64|180.36|177.76|0
1625800500000|2021-07-09 03:15:00|180.91|178.31|181.24|178.64|181.24|178.64|180.8|178.2|0
1625800800000|2021-07-09 03:20:00|181.13|178.53|181.02|178.42|181.46|178.86|180.91|178.31|0
1625801100000|2021-07-09 03:25:00|180.96|178.36|181.01|178.41|181.24|178.64|180.36|177.76|0
1625801400000|2021-07-09 03:30:00|180.9|178.3|180.68|178.08|181.12|178.52|180.35|177.75|0
1625801700000|2021-07-09 03:35:00|180.46|177.86|180.35|177.75|180.79|178.19|180.02|177.42|0
1625802000000|2021-07-09 03:40:00|180.24|177.64|181.12|178.52|181.23|178.63|180.24|177.64|0
1625802300000|2021-07-09 03:45:00|181.07|178.47|181.67|179.07|181.89|179.29|181.01|178.41|0
1625802600000|2021-07-09 03:50:00|181.78|179.18|182|179.4|182|179.4|181.78|179.18|0
1625802900000|2021-07-09 03:55:00|181.89|179.29|182.44|179.84|182.44|179.84|181.77|179.17|0
1625803200000|2021-07-09 04:00:00|182.33|179.73|181.77|179.17|182.33|179.73|181.66|179.06|0
1625803500000|2021-07-09 04:05:00|181.83|179.23|181.77|179.17|181.94|179.34|181.66|179.06|0
1625803800000|2021-07-09 04:10:00|181.66|179.06|181.55|178.95|181.88|179.28|181.33|178.73|0
1625804100000|2021-07-09 04:15:00|181.44|178.84|182.76|180.16|182.76|180.16|181.33|178.73|0
1625804400000|2021-07-09 04:20:00|182.65|180.05|182.43|179.83|182.87|180.27|182.43|179.83|0
1625804700000|2021-07-09 04:25:00|182.48|179.88|182.42|179.82|182.76|180.16|182.09|179.49|0
1625805000000|2021-07-09 04:30:00|182.53|179.93|182.2|179.6|182.64|180.04|182.09|179.49|0
1625805300000|2021-07-09 04:35:00|182.09|179.49|182.53|179.93|182.86|180.26|182.09|179.49|0
1625805600000|2021-07-09 04:40:00|182.48|179.88|182.75|180.15|182.86|180.26|182.42|179.82|0
1625805900000|2021-07-09 04:45:00|182.64|180.04|182.86|180.26|183.08|180.48|182.53|179.93|0
1625806200000|2021-07-09 04:50:00|182.75|180.15|181.09|178.49|182.86|180.26|180.76|178.16|0
1625806500000|2021-07-09 04:55:00|181.2|178.6|180.87|178.27|181.2|178.6|180.43|177.83|0
1625806800000|2021-07-09 05:00:00|180.76|178.16|180.04|177.44|180.98|178.38|179.98|177.38|0
1625807100000|2021-07-09 05:05:00|180.09|177.49|179.33|176.73|180.09|177.49|179|176.4|0
1625807400000|2021-07-09 05:10:00|179.22|176.62|179.21|176.61|179.22|176.62|178.12|175.52|0
1625807700000|2021-07-09 05:15:00|179.27|176.67|179.21|176.61|179.54|176.94|178.78|176.18|0
1625808000000|2021-07-09 05:20:00|179.1|176.5|179.32|176.72|179.43|176.83|178.56|175.96|0
1625808300000|2021-07-09 05:25:00|179.38|176.78|179.86|177.26|179.86|177.26|179.1|176.5|0
1625808600000|2021-07-09 05:30:00|179.81|177.21|179.64|177.04|180.19|177.59|179.32|176.72|0
1625808900000|2021-07-09 05:35:00|179.7|177.1|179.97|177.37|180.19|177.59|179.64|177.04|0
1625809200000|2021-07-09 05:40:00|179.86|177.26|179.09|176.49|179.86|177.26|179.09|176.49|0
1625809500000|2021-07-09 05:45:00|179.2|176.6|178.98|176.38|179.75|177.15|178.76|176.16|0
1625809800000|2021-07-09 05:50:00|178.87|176.27|179.42|176.82|179.96|177.36|178.87|176.27|0
1625810100000|2021-07-09 05:55:00|179.52|176.92|178.87|176.27|179.8|177.2|178.54|175.94|0
1625810400000|2021-07-09 06:00:00|178.98|176.38|178.54|175.94|179.63|177.03|178.43|175.83|0
1625810700000|2021-07-09 06:05:00|178.59|175.99|178.32|175.72|178.59|175.99|177.23|174.63|0
1625811000000|2021-07-09 06:10:00|178.1|175.5|177.44|174.84|178.32|175.72|177.44|174.84|0
1625811300000|2021-07-09 06:15:00|177.55|174.95|176.96|174.36|177.55|174.95|176.79|174.19|0
1625811600000|2021-07-09 06:20:00|177.01|174.41|176.68|174.08|177.01|174.41|176.25|173.65|0
1625811900000|2021-07-09 06:25:00|176.79|174.19|176.68|174.08|177.22|174.62|176.14|173.54|0
1625812200000|2021-07-09 06:30:00|176.57|173.97|176.24|173.64|176.79|174.19|176.14|173.54|0
1625812500000|2021-07-09 06:35:00|176.14|173.54|175.49|172.89|176.24|173.64|175.49|172.89|0
1625812800000|2021-07-09 06:40:00|175.54|172.94|173.67|171.07|176.03|173.43|173.45|170.85|0
1625813100000|2021-07-09 06:45:00|173.77|171.17|174.2|171.6|174.31|171.71|173.56|170.96|0
1625813400000|2021-07-09 06:50:00|174.1|171.5|174.53|171.93|174.8|172.2|173.88|171.28|0
1625813700000|2021-07-09 06:55:00|174.63|172.03|175.07|172.47|175.07|172.47|174.09|171.49|0
1625814000000|2021-07-09 07:00:00|174.85|172.25|173.07|170.47|175.17|172.57|172.8|170.2|0
1625814300000|2021-07-09 07:05:00|172.92|170.72|171.2|169|172.92|170.72|171.09|168.89|0
1625814600000|2021-07-09 07:10:00|171.09|168.89|167.99|165.79|172.16|169.96|167.77|165.57|0
1625814900000|2021-07-09 07:15:00|167.83|165.63|168.04|165.84|168.04|165.84|166.97|164.77|0
1625815200000|2021-07-09 07:20:00|168.14|165.94|167.82|165.62|168.25|166.05|166.97|164.77|0
1625815500000|2021-07-09 07:25:00|167.93|165.73|170.18|167.98|170.18|167.98|167.5|165.3|0
1625815800000|2021-07-09 07:30:00|170.07|167.87|170.07|167.87|170.39|168.19|169.32|167.12|0
1625816100000|2021-07-09 07:35:00|169.85|167.65|168.35|166.15|169.85|167.65|168.24|166.04|0
1625816400000|2021-07-09 07:40:00|168.46|166.26|168.45|166.25|168.67|166.47|168.03|165.83|0
1625816700000|2021-07-09 07:45:00|168.4|166.2|168.13|165.93|168.67|166.47|167.7|165.5|0
1625817000000|2021-07-09 07:50:00|168.24|166.04|168.66|166.46|168.72|166.52|167.7|165.5|0
1625817300000|2021-07-09 07:55:00|168.77|166.57|169.31|167.11|169.79|167.59|168.13|165.93|0
1625817600000|2021-07-09 08:00:00|169.2|167|168.02|165.82|169.2|167|167.86|165.66|0
1625817900000|2021-07-09 08:05:00|167.91|165.71|167.38|165.18|167.91|165.71|166.95|164.75|0
1625818200000|2021-07-09 08:10:00|167.27|165.07|166.21|164.01|167.27|165.07|165.78|163.58|0
1625818500000|2021-07-09 08:15:00|166.31|164.11|166.95|164.75|167.22|165.02|166.21|164.01|0
1625818800000|2021-07-09 08:20:00|166.9|164.7|166.63|164.43|166.9|164.7|166.41|164.21|0
1625819100000|2021-07-09 08:25:00|166.84|164.64|167.16|164.96|167.48|165.28|166.63|164.43|0
1625819400000|2021-07-09 08:30:00|167.15|164.95|166.09|163.89|167.15|164.95|165.88|163.68|0
1625819700000|2021-07-09 08:35:00|165.99|163.79|166.09|163.89|166.51|164.31|165.88|163.68|0
1625820000000|2021-07-09 08:40:00|165.98|163.78|166.25|164.05|166.3|164.1|165.61|163.41|0
1625820300000|2021-07-09 08:45:00|166.09|163.89|165.56|163.36|166.19|163.99|165.56|163.36|0
1625820600000|2021-07-09 08:50:00|165.61|163.41|165.98|163.78|166.08|163.88|165.34|163.14|0
1625820900000|2021-07-09 08:55:00|166.08|163.88|165.66|163.46|168.93|166.73|165.45|163.25|0
1625821200000|2021-07-09 09:00:00|165.77|163.57|164.39|162.19|165.77|163.57|164.39|162.19|0
1625821500000|2021-07-09 09:05:00|164.5|162.3|165.13|162.93|165.23|163.03|164.5|162.3|0
1625821800000|2021-07-09 09:10:00|165.02|162.82|164.91|162.71|165.44|163.24|164.07|161.87|0
1625822100000|2021-07-09 09:15:00|164.81|162.61|164.12|161.92|164.91|162.71|163.55|161.35|0
1625822400000|2021-07-09 09:20:00|164.18|161.98|163.86|161.66|164.28|162.08|163.7|161.5|0
1625822700000|2021-07-09 09:25:00|163.65|161.45|164.17|161.97|164.38|162.18|163.44|161.24|0
1625823000000|2021-07-09 09:30:00|164.07|161.87|164.38|162.18|164.59|162.39|163.33|161.13|0
1625823300000|2021-07-09 09:35:00|164.48|162.28|165.49|163.29|165.54|163.34|164.27|162.07|0
1625823600000|2021-07-09 09:40:00|165.43|163.23|165.32|163.12|165.85|163.65|164.69|162.49|0
1625823900000|2021-07-09 09:45:00|165.43|163.23|166.28|164.08|166.49|164.29|165.32|163.12|0
1625824200000|2021-07-09 09:50:00|166.17|163.97|166.06|163.86|166.81|164.61|165.74|163.54|0
1625824500000|2021-07-09 09:55:00|166.17|163.97|166.59|164.39|166.59|164.39|165.85|163.65|0
1625824800000|2021-07-09 10:00:00|166.8|164.6|167.23|165.03|167.55|165.35|166.27|164.07|0
1625825100000|2021-07-09 10:05:00|167.33|165.13|167.54|165.34|168.4|166.2|167.12|164.92|0
1625825400000|2021-07-09 10:10:00|167.76|165.56|167.54|165.34|168.29|166.09|167.44|165.24|0
1625825700000|2021-07-09 10:15:00|167.44|165.24|166.16|163.96|168.08|165.88|166.16|163.96|0
1625826000000|2021-07-09 10:20:00|166.26|164.06|165.84|163.64|166.69|164.49|165.84|163.64|0
1625826300000|2021-07-09 10:25:00|165.94|163.74|166.47|164.27|166.47|164.27|165.73|163.53|0
1625826600000|2021-07-09 10:30:00|166.68|164.48|165.73|163.53|166.68|164.48|165.3|163.1|0
1625826900000|2021-07-09 10:35:00|165.83|163.63|165.51|163.31|165.83|163.63|165.04|162.84|0
1625827200000|2021-07-09 10:40:00|165.41|163.21|165.41|163.21|165.62|163.42|164.88|162.68|0
1625827500000|2021-07-09 10:45:00|165.3|163.1|164.87|162.67|165.51|163.31|164.87|162.67|0
1625827800000|2021-07-09 10:50:00|164.77|162.57|165.19|162.99|165.19|162.99|164.77|162.57|0
1625828100000|2021-07-09 10:55:00|165.3|163.1|165.4|163.2|165.72|163.52|165.08|162.88|0
1625828400000|2021-07-09 11:00:00|165.19|162.99|164.34|162.14|165.19|162.99|164.13|161.93|0
1625828700000|2021-07-09 11:05:00|164.45|162.25|164.66|162.46|165.29|163.09|164.34|162.14|0
1625829000000|2021-07-09 11:10:00|164.76|162.56|164.44|162.24|164.76|162.56|164.13|161.93|0
1625829300000|2021-07-09 11:15:00|164.34|162.14|163.39|161.19|164.44|162.24|163.39|161.19|0
1625829600000|2021-07-09 11:20:00|163.5|161.3|163.6|161.4|164.23|162.03|163.5|161.3|0
1625829900000|2021-07-09 11:25:00|163.7|161.5|164.54|162.34|164.54|162.34|163.49|161.29|0
1625830200000|2021-07-09 11:30:00|164.44|162.24|163.28|161.08|165.28|163.08|162.44|160.24|0
1625830500000|2021-07-09 11:35:00|163.17|160.97|163.49|161.29|163.91|161.71|163.07|160.87|0
1625830800000|2021-07-09 11:40:00|163.38|161.18|161.71|159.51|164.01|161.81|161.71|159.51|0
1625831100000|2021-07-09 11:45:00|161.61|159.41|162.12|159.92|162.65|160.45|161.61|159.41|0
1625831400000|2021-07-09 11:50:00|162.23|160.03|162.23|160.03|162.33|160.13|161.97|159.77|0
1625831700000|2021-07-09 11:55:00|162.28|160.08|162.28|160.08|162.43|160.23|162.02|159.82|0
1625832000000|2021-07-09 12:00:00|161.91|159.71|162.12|159.92|162.12|159.92|161.6|159.4|0
1625832300000|2021-07-09 12:05:00|162.01|159.81|162.43|160.23|162.53|160.33|162.01|159.81|0
1625832600000|2021-07-09 12:10:00|162.32|160.12|162.01|159.81|162.43|160.23|161.91|159.71|0
1625832900000|2021-07-09 12:15:00|161.91|159.71|162.53|160.33|162.63|160.43|161.9|159.7|0
1625833200000|2021-07-09 12:20:00|162.63|160.43|162.01|159.81|162.63|160.43|161.9|159.7|0
1625833500000|2021-07-09 12:25:00|162|159.8|162.21|160.01|162.63|160.43|161.8|159.6|0
1625833800000|2021-07-09 12:30:00|162.11|159.91|162.31|160.11|162.63|160.43|162|159.8|0
1625834100000|2021-07-09 12:35:00|162.21|160.01|162.73|160.53|163.15|160.95|162.21|160.01|0
1625834400000|2021-07-09 12:40:00|162.62|160.42|163.25|161.05|163.46|161.26|162.62|160.42|0
1625834700000|2021-07-09 12:45:00|163.35|161.15|163.14|160.94|163.67|161.47|163.04|160.84|0
1625835000000|2021-07-09 12:50:00|163.25|161.05|163.04|160.84|163.56|161.36|162.93|160.73|0
1625835300000|2021-07-09 12:55:00|163.14|160.94|163.24|161.04|163.45|161.25|163.04|160.84|0
1625835600000|2021-07-09 13:00:00|163.35|161.15|163.14|160.94|163.35|161.15|162.82|160.62|0
1625835900000|2021-07-09 13:05:00|163.19|160.99|163.55|161.35|163.56|161.36|163.14|160.94|0
1625836200000|2021-07-09 13:10:00|163.66|161.46|164.18|161.98|164.29|162.09|163.55|161.35|0
1625836500000|2021-07-09 13:15:00|164.24|162.04|163.97|161.77|164.29|162.09|163.86|161.66|0
1625836800000|2021-07-09 13:20:00|164.08|161.88|163.86|161.66|164.28|162.08|163.76|161.56|0
1625837100000|2021-07-09 13:25:00|163.81|161.61|163.76|161.56|163.97|161.77|163.44|161.24|0
1625837400000|2021-07-09 13:30:00|163.55|161.35|163.44|161.24|164.6|162.4|162.39|160.19|0
1625837700000|2021-07-09 13:35:00|163.54|161.34|163.12|160.92|164.28|162.08|162.29|160.09|0
1625838000000|2021-07-09 13:40:00|163.23|161.03|160.31|158.11|163.33|161.13|160.21|158.01|0
1625838300000|2021-07-09 13:45:00|160.1|157.9|160.52|158.32|161.24|159.04|160.1|157.9|0
1625838600000|2021-07-09 13:50:00|160.62|158.42|159.79|157.59|160.62|158.42|159.58|157.38|0
1625838900000|2021-07-09 13:55:00|159.69|157.49|159.38|157.18|160.2|158|159.17|156.97|0
1625839200000|2021-07-09 14:00:00|159.07|156.87|157.33|155.13|159.07|156.87|157.33|155.13|0
1625839500000|2021-07-09 14:05:00|157.22|155.02|158.13|155.93|161.18|158.98|157.02|154.82|0
1625839800000|2021-07-09 14:10:00|158.03|155.83|158.13|155.93|158.13|155.93|157.52|155.32|0
1625840100000|2021-07-09 14:15:00|158.03|155.83|156.8|154.6|158.03|155.83|156.8|154.6|0
1625840400000|2021-07-09 14:20:00|156.9|154.7|155.99|153.79|156.9|154.7|155.89|153.69|0
1625840700000|2021-07-09 14:25:00|155.89|153.69|156.04|153.84|156.95|154.75|155.64|153.44|0
1625841000000|2021-07-09 14:30:00|155.93|153.73|156.75|154.55|156.95|154.75|155.83|153.63|0
1625841300000|2021-07-09 14:35:00|156.85|154.65|156.23|154.03|156.85|154.65|155.73|153.53|0
1625841600000|2021-07-09 14:40:00|156.13|153.93|156.13|153.93|156.64|154.44|155.93|153.73|0
1625841900000|2021-07-09 14:45:00|156.03|153.83|155.82|153.62|156.33|154.13|155.52|153.32|0
1625842200000|2021-07-09 14:50:00|155.72|153.52|155.01|152.81|155.92|153.72|155.01|152.81|0
1625842500000|2021-07-09 14:55:00|154.91|152.71|156.33|154.13|156.43|154.23|154.91|152.71|0
1625842800000|2021-07-09 15:00:00|156.23|154.03|155.72|153.52|156.23|154.03|155.41|153.21|0
1625843100000|2021-07-09 15:05:00|155.61|153.41|154.9|152.7|155.61|153.41|154.9|152.7|0
1625843400000|2021-07-09 15:10:00|155|152.8|155.41|153.21|155.61|153.41|155|152.8|0
1625843700000|2021-07-09 15:15:00|155.51|153.31|154.7|152.5|155.71|153.51|154.7|152.5|0
1625844000000|2021-07-09 15:20:00|154.8|152.6|154.19|151.99|154.8|152.6|154.19|151.99|0
1625844300000|2021-07-09 15:25:00|154.09|151.89|153.68|151.48|154.09|151.89|153.18|150.98|0
1625844600000|2021-07-09 15:30:00|153.58|151.38|153.08|150.88|153.58|151.38|152.98|150.78|0
1625844900000|2021-07-09 15:35:00|152.98|150.78|152.57|150.37|152.98|150.78|152.18|149.98|0
1625845200000|2021-07-09 15:40:00|152.47|150.27|152.42|150.22|153.24|151.04|151.67|149.47|0
1625845500000|2021-07-09 15:45:00|152.32|150.12|153.12|150.92|153.12|150.92|152.02|149.82|0
1625845800000|2021-07-09 15:50:00|153.02|150.82|153.02|150.82|153.02|150.82|152.62|150.42|0
1625846100000|2021-07-09 15:55:00|153.12|150.92|154.02|151.82|154.32|152.12|152.82|150.62|0
1625846400000|2021-07-09 16:00:00|153.92|151.72|153.42|151.22|153.92|151.72|153.12|150.92|0
1625846700000|2021-07-09 16:05:00|153.22|151.02|153.41|151.21|153.51|151.31|153.11|150.91|0
1625847000000|2021-07-09 16:10:00|153.51|151.31|153.51|151.31|153.71|151.51|153.41|151.21|0
1625847300000|2021-07-09 16:15:00|153.41|151.21|153.41|151.21|153.61|151.41|153.21|151.01|0
1625847600000|2021-07-09 16:20:00|153.51|151.31|154.21|152.01|154.31|152.11|153.51|151.31|0
1625847900000|2021-07-09 16:25:00|154.11|151.91|154.21|152.01|154.41|152.21|154.01|151.81|0
1625848200000|2021-07-09 16:30:00|154.31|152.11|154.01|151.81|154.41|152.21|154.01|151.81|0
1625848500000|2021-07-09 16:35:00|154.11|151.91|153.5|151.3|154.11|151.91|153.5|151.3|0
1625848800000|2021-07-09 16:40:00|153.4|151.2|151.58|149.38|153.5|151.3|151.48|149.28|0
1625849100000|2021-07-09 16:45:00|151.68|149.48|151.98|149.78|151.98|149.78|151.38|149.18|0
1625849400000|2021-07-09 16:50:00|151.88|149.68|152.08|149.88|152.08|149.88|151.78|149.58|0
1625849700000|2021-07-09 16:55:00|152.03|149.83|152.38|150.18|152.58|150.38|151.98|149.78|0
1625850000000|2021-07-09 17:00:00|152.28|150.08|152.18|149.98|152.48|150.28|152.08|149.88|0
1625850300000|2021-07-09 17:05:00|152.08|149.88|153.28|151.08|153.28|151.08|152.07|149.87|0
1625850600000|2021-07-09 17:10:00|153.18|150.98|153.08|150.88|153.28|151.08|152.87|150.67|0
1625850900000|2021-07-09 17:15:00|152.97|150.77|152.67|150.47|153.08|150.88|152.57|150.37|0
1625851200000|2021-07-09 17:20:00|152.57|150.37|152.57|150.37|152.87|150.67|152.37|150.17|0
1625851500000|2021-07-09 17:25:00|152.47|150.27|152.27|150.07|152.57|150.37|152.27|150.07|0
1625851800000|2021-07-09 17:30:00|152.26|150.06|152.46|150.26|152.46|150.26|152.06|149.86|0
1625852100000|2021-07-09 17:35:00|152.56|150.36|152.16|149.96|152.77|150.57|152.06|149.86|0
1625852400000|2021-07-09 17:40:00|152.06|149.86|151.86|149.66|152.06|149.86|151.66|149.46|0
1625852700000|2021-07-09 17:45:00|151.76|149.56|152.16|149.96|152.26|150.06|151.76|149.56|0
1625853000000|2021-07-09 17:50:00|152.26|150.06|151.85|149.65|152.36|150.16|151.75|149.55|0
1625853300000|2021-07-09 17:55:00|151.75|149.55|151.75|149.55|152.15|149.95|151.65|149.45|0
1625853600000|2021-07-09 18:00:00|151.65|149.45|151.75|149.55|151.75|149.55|151.45|149.25|0
1625853900000|2021-07-09 18:05:00|151.65|149.45|150.65|148.45|151.65|149.45|150.23|148.03|0
1625854200000|2021-07-09 18:10:00|150.55|148.35|150.85|148.65|150.85|148.65|150.45|148.25|0
1625854500000|2021-07-09 18:15:00|150.75|148.55|150.25|148.05|150.75|148.55|150.25|148.05|0
1625854800000|2021-07-09 18:20:00|150.35|148.15|150.7|148.5|151.2|149|150.35|148.15|0
1625855100000|2021-07-09 18:25:00|150.6|148.4|150.7|148.5|150.7|148.5|150.5|148.3|0
1625855400000|2021-07-09 18:30:00|150.6|148.4|150.5|148.3|150.9|148.7|150.4|148.2|0
1625855700000|2021-07-09 18:35:00|150.4|148.2|150|147.8|150.4|148.2|149.9|147.7|0
1625856000000|2021-07-09 18:40:00|150.1|147.9|149.9|147.7|150.1|147.9|149.9|147.7|0
1625856300000|2021-07-09 18:45:00|149.8|147.6|149.8|147.6|150|147.8|149.75|147.55|0
1625856600000|2021-07-09 18:50:00|149.75|147.55|149.5|147.3|149.9|147.7|149.2|147|0
1625856900000|2021-07-09 18:55:00|149.6|147.4|149|146.8|149.6|147.4|148.7|146.5|0
1625857200000|2021-07-09 19:00:00|148.9|146.7|149.69|147.49|149.69|147.49|148.7|146.5|0
1625857500000|2021-07-09 19:05:00|149.59|147.39|149.09|146.89|149.69|147.49|148.9|146.7|0
1625857800000|2021-07-09 19:10:00|149|146.8|149.09|146.89|149.19|146.99|148.9|146.7|0
1625858100000|2021-07-09 19:15:00|148.99|146.79|148.6|146.4|149.09|146.89|148.5|146.3|0
1625858400000|2021-07-09 19:20:00|148.69|146.49|149.48|147.28|149.48|147.28|148.69|146.49|0
1625858700000|2021-07-09 19:25:00|149.38|147.18|148.99|146.79|149.38|147.18|148.89|146.69|0
1625859000000|2021-07-09 19:30:00|149.09|146.89|150.81|148.61|151.27|149.07|148.89|146.69|0
1625859300000|2021-07-09 19:35:00|150.71|148.51|150.61|148.41|150.91|148.71|150.51|148.31|0
1625859600000|2021-07-09 19:40:00|150.71|148.51|151.5|149.3|151.5|149.3|150.41|148.21|0
1625859900000|2021-07-09 19:45:00|151.6|149.4|150.61|148.41|151.7|149.5|150.51|148.31|0
1625860200000|2021-07-09 19:50:00|150.21|148.01|150.01|147.81|150.9|148.7|149.82|147.62|0
1625860500000|2021-07-09 19:55:00|150.21|148.01|151.1|148.9|151.69|149.49|150.21|148.01|0
1625860800000|2021-07-09 20:00:00|150.7|148.5|151.1|148.9|151.49|149.29|150.7|148.5|0
1625861100000|2021-07-09 20:05:00|151.09|148.89|151.79|149.59|151.79|149.59|151.09|148.89|0
1625861400000|2021-07-09 20:10:00|151.69|149.49|151.39|149.19|151.79|149.59|151.39|149.19|0
1626073500000|2021-07-12 07:05:00|153.69|151.49|154.09|151.89|154.49|152.29|153.69|151.49|0
1626073800000|2021-07-12 07:10:00|154.04|151.84|153.69|151.49|154.34|152.14|153.59|151.39|0
1626074100000|2021-07-12 07:15:00|153.64|151.44|154.24|152.04|154.28|152.08|153.39|151.19|0
1626074400000|2021-07-12 07:20:00|154.18|151.98|155.29|153.09|155.29|153.09|154.08|151.88|0
1626074700000|2021-07-12 07:25:00|155.19|152.99|155.44|153.24|155.69|153.49|154.88|152.68|0
1626075000000|2021-07-12 07:30:00|155.59|153.39|155.48|153.28|155.89|153.69|155.38|153.18|0
1626075300000|2021-07-12 07:35:00|155.58|153.38|157.51|155.31|157.51|155.31|155.28|153.08|0
1626075600000|2021-07-12 07:40:00|157.71|155.51|157.71|155.51|158.12|155.92|157.4|155.2|0
1626075900000|2021-07-12 07:45:00|157.81|155.61|158.01|155.81|159.04|156.84|157.81|155.61|0
1626076200000|2021-07-12 07:50:00|158.11|155.91|158.32|156.12|159.75|157.55|155.89|153.69|0
1626076500000|2021-07-12 07:55:00|158.42|156.22|157.65|155.45|158.42|156.22|157.29|155.09|0
1626076800000|2021-07-12 08:00:00|157.7|155.5|156.37|154.17|157.9|155.7|156.27|154.07|0
1626077100000|2021-07-12 08:05:00|156.32|154.12|154.65|152.45|156.37|154.17|154.54|152.34|0
1626077400000|2021-07-12 08:10:00|154.54|152.34|154.44|152.24|154.85|152.65|154.04|151.84|0
1626077700000|2021-07-12 08:15:00|154.34|152.14|154.24|152.04|154.64|152.44|154.14|151.94|0
1626078000000|2021-07-12 08:20:00|154.14|151.94|155.15|152.95|156.17|153.97|153.83|151.63|0
1626078300000|2021-07-12 08:25:00|155.05|152.85|155.3|153.1|155.56|153.36|155.05|152.85|0
1626078600000|2021-07-12 08:30:00|155.35|153.15|155.25|153.05|155.55|153.35|155.05|152.85|0
1626078900000|2021-07-12 08:35:00|155.15|152.95|155.15|152.95|155.45|153.25|154.85|152.65|0
1626079200000|2021-07-12 08:40:00|155.25|153.05|154.84|152.64|155.65|153.45|154.84|152.64|0
1626079500000|2021-07-12 08:45:00|154.9|152.7|154.34|152.14|155.25|153.05|154.34|152.14|0
1626079800000|2021-07-12 08:50:00|154.44|152.24|154.44|152.24|154.84|152.64|154.34|152.14|0
1626080100000|2021-07-12 08:55:00|154.54|152.34|154.43|152.23|154.74|152.54|154.13|151.93|0
1626080400000|2021-07-12 09:00:00|154.33|152.13|155.14|152.94|155.24|153.04|154.33|152.13|0
1626080700000|2021-07-12 09:05:00|155.04|152.84|155.44|153.24|155.64|153.44|154.93|152.73|0
1626081000000|2021-07-12 09:10:00|155.54|153.34|155.13|152.93|156.04|153.84|155.03|152.83|0
1626081300000|2021-07-12 09:15:00|155.33|153.13|155.84|153.64|155.94|153.74|155.13|152.93|0
1626081600000|2021-07-12 09:20:00|155.74|153.54|156.04|153.84|156.65|154.45|155.74|153.54|0
1626081900000|2021-07-12 09:25:00|156.09|153.89|156.04|153.84|156.85|154.65|155.83|153.63|0
1626082200000|2021-07-12 09:30:00|155.99|153.79|154.92|152.72|156.14|153.94|154.92|152.72|0
1626082500000|2021-07-12 09:35:00|155.02|152.82|154.82|152.62|155.22|153.02|154.72|152.52|0
1626082800000|2021-07-12 09:40:00|154.92|152.72|155.83|153.63|155.83|153.63|154.92|152.72|0
1626083100000|2021-07-12 09:45:00|155.93|153.73|155.82|153.62|156.23|154.03|155.72|153.52|0
1626083400000|2021-07-12 09:50:00|155.72|153.52|155.42|153.22|156.13|153.93|155.42|153.22|0
1626083700000|2021-07-12 09:55:00|155.52|153.32|155.82|153.62|156.02|153.82|155.42|153.22|0
1626084000000|2021-07-12 10:00:00|155.72|153.52|155.62|153.42|156.33|154.13|155.41|153.21|0
1626084300000|2021-07-12 10:05:00|155.72|153.52|156.73|154.53|156.73|154.53|155.72|153.52|0
1626084600000|2021-07-12 10:10:00|156.78|154.58|158.36|156.16|158.56|156.36|156.73|154.53|0
1626084900000|2021-07-12 10:15:00|158.46|156.26|157.54|155.34|158.46|156.26|157.33|155.13|0
1626085200000|2021-07-12 10:20:00|157.44|155.24|158.05|155.85|158.35|156.15|157.44|155.24|0
1626085500000|2021-07-12 10:25:00|158.15|155.95|157.43|155.23|158.15|155.95|157.23|155.03|0
1626085800000|2021-07-12 10:30:00|157.33|155.13|156.92|154.72|158.04|155.84|156.87|154.67|0
1626086100000|2021-07-12 10:35:00|156.82|154.62|157.33|155.13|157.53|155.33|156.51|154.31|0
1626086400000|2021-07-12 10:40:00|157.22|155.02|156.87|154.67|157.22|155.02|156.51|154.31|0
1626086700000|2021-07-12 10:45:00|156.81|154.61|156.91|154.71|157.83|155.63|156.71|154.51|0
1626087000000|2021-07-12 10:50:00|157.02|154.82|157.12|154.92|157.42|155.22|157.02|154.82|0
1626087300000|2021-07-12 10:55:00|157.22|155.02|158.13|155.93|158.24|156.04|157.01|154.81|0
1626087600000|2021-07-12 11:00:00|157.93|155.73|156.7|154.5|157.93|155.73|156.3|154.1|0
1626087900000|2021-07-12 11:05:00|156.81|154.61|155.89|153.69|156.81|154.61|155.59|153.39|0
1626088200000|2021-07-12 11:10:00|155.99|153.79|156.29|154.09|156.29|154.09|155.54|153.34|0
1626088500000|2021-07-12 11:15:00|156.25|154.05|156.09|153.89|156.4|154.2|155.58|153.38|0
1626088800000|2021-07-12 11:20:00|155.99|153.79|155.23|153.03|155.99|153.79|155.08|152.88|0
1626089100000|2021-07-12 11:25:00|155.18|152.98|154.87|152.67|155.38|153.18|154.77|152.57|0
1626089400000|2021-07-12 11:30:00|154.97|152.77|155.07|152.87|155.17|152.97|154.77|152.57|0
1626089700000|2021-07-12 11:35:00|155.17|152.97|154.37|152.17|155.27|153.07|154.27|152.07|0
1626090000000|2021-07-12 11:40:00|154.47|152.27|154.36|152.16|154.92|152.72|153.96|151.76|0
1626090300000|2021-07-12 11:45:00|154.46|152.26|154.06|151.86|154.67|152.47|154.06|151.86|0
1626090600000|2021-07-12 11:50:00|154.16|151.96|154.76|152.56|154.86|152.66|153.96|151.76|0
1626090900000|2021-07-12 11:55:00|154.86|152.66|155.06|152.86|155.16|152.96|154.76|152.56|0
1626091200000|2021-07-12 12:00:00|154.96|152.76|154.96|152.76|155.16|152.96|154.46|152.26|0
1626091500000|2021-07-12 12:05:00|154.86|152.66|154.86|152.66|154.96|152.76|154.76|152.56|0
1626091800000|2021-07-12 12:10:00|154.96|152.76|154.45|152.25|155.06|152.86|154.25|152.05|0
1626092100000|2021-07-12 12:15:00|154.55|152.35|154.25|152.05|154.65|152.45|154.25|152.05|0
1626092400000|2021-07-12 12:20:00|154.3|152.1|153.95|151.75|154.35|152.15|153.75|151.55|0
1626092700000|2021-07-12 12:25:00|153.9|151.7|153.84|151.64|154.25|152.05|153.84|151.64|0
1626093000000|2021-07-12 12:30:00|153.9|151.7|153.74|151.54|154.14|151.94|153.74|151.54|0
1626093300000|2021-07-12 12:35:00|153.84|151.64|153.84|151.64|153.84|151.64|153.64|151.44|0
1626093600000|2021-07-12 12:40:00|153.74|151.54|152.94|150.74|153.94|151.74|152.94|150.74|0
1626093900000|2021-07-12 12:45:00|153.04|150.84|153.13|150.93|153.14|150.94|152.64|150.44|0
1626094200000|2021-07-12 12:50:00|153.23|151.03|153.13|150.93|153.43|151.23|153.13|150.93|0
1626094500000|2021-07-12 12:55:00|153.08|150.88|152.13|149.93|153.08|150.88|152.13|149.93|0
1626094800000|2021-07-12 13:00:00|152.03|149.83|152.23|150.03|152.63|150.43|152.03|149.83|0
1626095100000|2021-07-12 13:05:00|152.13|149.93|152.13|149.93|152.73|150.53|152.13|149.93|0
1626095400000|2021-07-12 13:10:00|152.18|149.98|152.23|150.03|152.23|150.03|151.83|149.63|0
1626095700000|2021-07-12 13:15:00|152.33|150.13|152.52|150.32|152.82|150.62|152.33|150.13|0
1626096000000|2021-07-12 13:20:00|152.62|150.42|152.82|150.62|152.92|150.72|152.62|150.42|0
1626096300000|2021-07-12 13:25:00|152.72|150.52|152.02|149.82|152.72|150.52|152.02|149.82|0
1626096600000|2021-07-12 13:30:00|151.43|149.23|152.92|150.72|153.82|151.62|151.43|149.23|0
1626096900000|2021-07-12 13:35:00|152.82|150.62|152.12|149.92|153.22|151.02|150.63|148.43|0
1626097200000|2021-07-12 13:40:00|152.22|150.02|151.32|149.12|153.51|151.31|151.22|149.02|0
1626097500000|2021-07-12 13:45:00|151.12|148.92|150.92|148.72|152.02|149.82|150.82|148.62|0
1626097800000|2021-07-12 13:50:00|151.02|148.82|151.22|149.02|151.91|149.71|150.72|148.52|0
1626098100000|2021-07-12 13:55:00|151.32|149.12|150.13|147.93|151.32|149.12|150.13|147.93|0
1626098400000|2021-07-12 14:00:00|150.03|147.83|149.64|147.44|151.31|149.11|149.54|147.34|0
1626098700000|2021-07-12 14:05:00|149.54|147.34|149.14|146.94|150.13|147.93|148.66|146.46|0
1626099000000|2021-07-12 14:10:00|149.05|146.85|149.34|147.14|149.73|147.53|148.85|146.65|0
1626099300000|2021-07-12 14:15:00|149.53|147.33|148.46|146.26|149.53|147.33|148.46|146.26|0
1626099600000|2021-07-12 14:20:00|148.55|146.35|148.94|146.74|149.04|146.84|148.36|146.16|0
1626099900000|2021-07-12 14:25:00|148.84|146.64|148.06|145.86|148.84|146.64|148.06|145.86|0
1626100200000|2021-07-12 14:30:00|147.96|145.76|149.07|146.87|150.37|148.17|147.48|145.28|0
1626100500000|2021-07-12 14:35:00|149.03|146.83|149.07|146.87|149.27|147.07|148.78|146.58|0
1626100800000|2021-07-12 14:40:00|148.97|146.77|148.78|146.58|149.07|146.87|148.68|146.48|0
1626101100000|2021-07-12 14:45:00|148.87|146.67|149.75|147.55|149.94|147.74|148.78|146.58|0
1626101400000|2021-07-12 14:50:00|149.84|147.64|148.81|146.61|149.94|147.74|148.61|146.41|0
1626101700000|2021-07-12 14:55:00|148.9|146.7|148.51|146.31|148.9|146.7|148.22|146.02|0
1626102000000|2021-07-12 15:00:00|148.61|146.41|149|146.8|149.29|147.09|148.51|146.31|0
1626102300000|2021-07-12 15:05:00|148.9|146.7|148.8|146.6|148.99|146.79|148.41|146.21|0
1626102600000|2021-07-12 15:10:00|148.9|146.7|149.09|146.89|149.28|147.08|148.7|146.5|0
1626102900000|2021-07-12 15:15:00|148.99|146.79|148.75|146.55|149.19|146.99|148.7|146.5|0
1626103200000|2021-07-12 15:20:00|148.7|146.5|149.28|147.08|149.48|147.28|148.7|146.5|0
1626103500000|2021-07-12 15:25:00|149.38|147.18|148.47|146.27|149.77|147.57|148.37|146.17|0
1626103800000|2021-07-12 15:30:00|148.37|146.17|148.86|146.66|149.05|146.85|148.27|146.07|0
1626104100000|2021-07-12 15:35:00|148.76|146.56|149.15|146.95|149.54|147.34|148.66|146.46|0
1626104400000|2021-07-12 15:40:00|149.25|147.05|148.81|146.61|149.25|147.05|148.81|146.61|0
1626104700000|2021-07-12 15:45:00|148.85|146.65|148.66|146.46|148.85|146.65|148.27|146.07|0
1626105000000|2021-07-12 15:50:00|148.75|146.55|148.26|146.06|148.75|146.55|148.17|145.97|0
1626105300000|2021-07-12 15:55:00|148.17|145.97|147.58|145.38|148.17|145.97|147.58|145.38|0
1626105600000|2021-07-12 16:00:00|147.68|145.48|147.29|145.09|147.68|145.48|147.09|144.89|0
1626105900000|2021-07-12 16:05:00|147.19|144.99|147.87|145.67|147.97|145.77|147.19|144.99|0
1626106200000|2021-07-12 16:10:00|147.77|145.57|147.77|145.57|148.06|145.86|147.57|145.37|0
1626106500000|2021-07-12 16:15:00|147.87|145.67|147.38|145.18|147.87|145.67|147.18|144.98|0
1626106800000|2021-07-12 16:20:00|147.28|145.08|147.86|145.66|148.06|145.86|147.09|144.89|0
1626107100000|2021-07-12 16:25:00|147.76|145.56|147.86|145.66|148.06|145.86|147.72|145.52|0
1626107400000|2021-07-12 16:30:00|147.91|145.71|147.57|145.37|147.96|145.76|147.47|145.27|0
1626107700000|2021-07-12 16:35:00|147.47|145.27|147.76|145.56|147.95|145.75|147.47|145.27|0
1626108000000|2021-07-12 16:40:00|147.86|145.66|147.76|145.56|147.95|145.75|147.56|145.36|0
1626108300000|2021-07-12 16:45:00|147.66|145.46|147.56|145.36|147.85|145.65|147.46|145.26|0
1626108600000|2021-07-12 16:50:00|147.66|145.46|147.95|145.75|148.04|145.84|147.66|145.46|0
1626108900000|2021-07-12 16:55:00|148.04|145.84|147.75|145.55|148.33|146.13|147.75|145.55|0
1626109200000|2021-07-12 17:00:00|147.85|145.65|147.46|145.26|147.85|145.65|147.46|145.26|0
1626109500000|2021-07-12 17:05:00|147.55|145.35|147.65|145.45|147.94|145.74|147.36|145.16|0
1626109800000|2021-07-12 17:10:00|147.55|145.35|147.74|145.54|147.84|145.64|147.45|145.25|0
1626110100000|2021-07-12 17:15:00|147.65|145.45|147.64|145.44|147.94|145.74|147.55|145.35|0
1626110400000|2021-07-12 17:20:00|147.74|145.54|147.54|145.34|147.84|145.64|147.35|145.15|0
1626110700000|2021-07-12 17:25:00|147.64|145.44|147.15|144.95|147.64|145.44|147.15|144.95|0
1626111000000|2021-07-12 17:30:00|147.06|144.86|147.25|145.05|147.35|145.15|147.06|144.86|0
1626111300000|2021-07-12 17:35:00|147.15|144.95|147.05|144.85|147.15|144.95|146.76|144.56|0
1626111600000|2021-07-12 17:40:00|147.15|144.95|147.39|145.19|147.54|145.34|146.96|144.76|0
1626111900000|2021-07-12 17:45:00|147.44|145.24|148.02|145.82|148.12|145.92|147.34|145.14|0
1626112200000|2021-07-12 17:50:00|148.12|145.92|147.73|145.53|148.21|146.01|147.73|145.53|0
1626112500000|2021-07-12 17:55:00|147.82|145.62|147.63|145.43|147.82|145.62|147.63|145.43|0
1626112800000|2021-07-12 18:00:00|147.53|145.33|147.53|145.33|147.72|145.52|147.24|145.04|0
1626113100000|2021-07-12 18:05:00|147.43|145.23|147.04|144.84|147.43|145.23|146.94|144.74|0
1626113400000|2021-07-12 18:10:00|147.14|144.94|147.23|145.03|147.33|145.13|146.85|144.65|0
1626113700000|2021-07-12 18:15:00|147.33|145.13|146.94|144.74|147.33|145.13|146.75|144.55|0
1626114000000|2021-07-12 18:20:00|146.84|144.64|146.45|144.25|146.94|144.74|146.36|144.16|0
1626114300000|2021-07-12 18:25:00|146.36|144.16|146.07|143.87|146.45|144.25|146.07|143.87|0
1626114600000|2021-07-12 18:30:00|145.97|143.77|145.87|143.67|145.97|143.77|145.58|143.38|0
1626114900000|2021-07-12 18:35:00|145.97|143.77|146.25|144.05|146.25|144.05|145.77|143.57|0
1626115200000|2021-07-12 18:40:00|146.16|143.96|146.35|144.15|146.35|144.15|145.96|143.76|0
1626115500000|2021-07-12 18:45:00|146.25|144.05|146.73|144.53|146.73|144.53|146.16|143.96|0
1626115800000|2021-07-12 18:50:00|146.64|144.44|146.54|144.34|146.64|144.44|146.25|144.05|0
1626116100000|2021-07-12 18:55:00|146.44|144.24|146.44|144.24|146.63|144.43|146.05|143.85|0
1626116400000|2021-07-12 19:00:00|146.34|144.14|146.82|144.62|146.82|144.62|146.15|143.95|0
1626116700000|2021-07-12 19:05:00|146.73|144.53|146.24|144.04|146.82|144.62|146.15|143.95|0
1626117000000|2021-07-12 19:10:00|146.14|143.94|146.05|143.85|146.24|144.04|145.66|143.46|0
1626117300000|2021-07-12 19:15:00|145.95|143.75|145.66|143.46|145.95|143.75|145.56|143.36|0
1626117600000|2021-07-12 19:20:00|145.76|143.56|145.56|143.36|145.95|143.75|145.37|143.17|0
1626117900000|2021-07-12 19:25:00|145.46|143.26|145.27|143.07|145.56|143.36|145.18|142.98|0
1626118200000|2021-07-12 19:30:00|145.37|143.17|145.65|143.45|146.04|143.84|145.17|142.97|0
1626118500000|2021-07-12 19:35:00|145.56|143.36|146.23|144.03|146.23|144.03|145.27|143.07|0
1626118800000|2021-07-12 19:40:00|146.13|143.93|145.89|143.69|146.13|143.93|145.65|143.45|0
1626119100000|2021-07-12 19:45:00|145.94|143.74|145.65|143.45|146.23|144.03|145.55|143.35|0
1626119400000|2021-07-12 19:50:00|144.78|142.58|146.55|144.35|146.74|144.54|144.78|142.58|0
1626119700000|2021-07-12 19:55:00|146.45|144.25|146.64|144.44|147.32|145.12|146.45|144.25|0
1626120000000|2021-07-12 20:00:00|146.16|143.96|146.26|144.06|146.64|144.44|145.87|143.67|0
1626120300000|2021-07-12 20:05:00|146.35|144.15|146.25|144.05|146.54|144.34|146.16|143.96|0
1626120600000|2021-07-12 20:10:00|146.16|143.96|146.54|144.34|146.54|144.34|145.97|143.77|0
1626120900000|2021-07-12 20:15:00|146.74|144.14|147.06|144.46|147.61|145.01|146.64|144.04|0
1626121200000|2021-07-12 20:20:00|147.05|144.45|146.96|144.36|147.05|144.45|146.76|144.16|0
1626121500000|2021-07-12 20:25:00|146.86|144.26|146.86|144.26|146.91|144.31|146.76|144.16|0
1626121800000|2021-07-12 20:30:00|146.76|144.16|146.38|143.78|146.76|144.16|146.38|143.78|0
1626122100000|2021-07-12 20:35:00|146.47|143.87|146.57|143.97|146.57|143.97|146.37|143.77|0
1626122400000|2021-07-12 20:40:00|146.37|143.77|146.76|144.16|146.76|144.16|146.37|143.77|0
1626122700000|2021-07-12 20:45:00|146.66|144.06|147.23|144.63|147.23|144.63|146.66|144.06|0
1626123000000|2021-07-12 20:50:00|147.14|144.54|147.23|144.63|147.33|144.73|147.04|144.44|0
1626123300000|2021-07-12 20:55:00|147.14|144.54|147.38|144.78|147.42|144.82|147.14|144.54|0
1626123600000|2021-07-12 21:00:00|147.35|144.75|147.36|144.76|147.4|144.8|147.31|144.71|0
1626123900000|2021-07-12 21:05:00|147.33|144.73|147.31|144.71|147.4|144.8|147.31|144.71|0
1626124200000|2021-07-12 21:10:00|147.3|144.7|147.3|144.7|147.3|144.7|147.12|144.52|0
1626124500000|2021-07-12 21:15:00|147.29|144.69|147.3|144.7|147.52|144.92|147.16|144.56|0
1626124800000|2021-07-12 21:20:00|147.27|144.67|147.48|144.88|147.48|144.88|147.27|144.67|0
1626125100000|2021-07-12 21:25:00|147.34|144.74|147.36|144.76|147.51|144.91|147.34|144.74|0
1626125400000|2021-07-12 21:30:00|147.35|144.75|147.35|144.75|147.35|144.75|147.35|144.75|0
1626125700000|2021-07-12 21:35:00|147.38|144.78|147.38|144.78|147.38|144.78|147.38|144.78|0
1626126000000|2021-07-12 21:40:00|147.34|144.74|147.23|144.63|147.44|144.84|147.13|144.53|0
1626126300000|2021-07-12 21:45:00|147.22|144.62|147.27|144.67|147.4|144.8|147.21|144.61|0
1626126600000|2021-07-12 21:50:00|147.29|144.69|147.2|144.6|147.29|144.69|147.16|144.56|0
1626126900000|2021-07-12 21:55:00|147.25|144.65|147.17|144.57|147.25|144.65|147.16|144.56|0
1626127200000|2021-07-12 22:00:00|146.97|144.37|147.11|144.51|147.4|144.8|146.92|144.32|0
1626127500000|2021-07-12 22:05:00|147.2|144.6|147.39|144.79|147.49|144.89|147.2|144.6|0
1626127800000|2021-07-12 22:10:00|147.49|144.89|147.39|144.79|147.49|144.89|147.39|144.79|0
1626128100000|2021-07-12 22:15:00|147.29|144.69|147.39|144.79|147.39|144.79|147.2|144.6|0
1626128400000|2021-07-12 22:20:00|147.29|144.69|147.39|144.79|147.39|144.79|147.2|144.6|0
1626128700000|2021-07-12 22:25:00|147.29|144.69|147.29|144.69|147.39|144.79|147.19|144.59|0
1626129000000|2021-07-12 22:30:00|147.38|144.78|147.58|144.98|147.67|145.07|147.38|144.78|0
1626129300000|2021-07-12 22:35:00|147.67|145.07|147.77|145.17|147.77|145.17|147.57|144.97|0
1626129600000|2021-07-12 22:40:00|147.86|145.26|147.67|145.07|147.86|145.26|147.67|145.07|0
1626129900000|2021-07-12 22:45:00|147.76|145.16|147.76|145.16|147.76|145.16|147.67|145.07|0
1626130200000|2021-07-12 22:50:00|147.86|145.26|147.86|145.26|147.86|145.26|147.86|145.26|0
1626130500000|2021-07-12 22:55:00|147.95|145.35|148.05|145.45|148.15|145.55|147.86|145.26|0
1626130800000|2021-07-12 23:00:00|147.95|145.35|147.76|145.16|148.14|145.54|147.76|145.16|0
1626131100000|2021-07-12 23:05:00|147.85|145.25|147.85|145.25|147.85|145.25|147.66|145.06|0
1626131400000|2021-07-12 23:10:00|147.95|145.35|147.85|145.25|147.95|145.35|147.85|145.25|0
1626131700000|2021-07-12 23:15:00|147.75|145.15|147.65|145.05|147.75|145.15|147.56|144.96|0
1626132000000|2021-07-12 23:20:00|147.75|145.15|147.75|145.15|147.75|145.15|147.7|145.1|0
1626132300000|2021-07-12 23:25:00|147.65|145.05|147.65|145.05|147.84|145.24|147.65|145.05|0
1626132600000|2021-07-12 23:30:00|147.6|145|147.36|144.76|147.65|145.05|147.36|144.76|0
1626132900000|2021-07-12 23:35:00|147.26|144.66|147.26|144.66|147.36|144.76|147.26|144.66|0
1626133200000|2021-07-12 23:40:00|147.31|144.71|147.35|144.75|147.35|144.75|147.31|144.71|0
1626133500000|2021-07-12 23:45:00|147.26|144.66|147.16|144.56|147.26|144.66|147.06|144.46|0
1626133800000|2021-07-12 23:50:00|147.06|144.46|146.58|143.98|147.16|144.56|146.53|143.93|0
1626134100000|2021-07-12 23:55:00|146.53|143.93|146.67|144.07|146.77|144.17|146.53|143.93|0
1626134400000|2021-07-13 00:00:00|146.77|144.17|147.06|144.46|147.15|144.55|146.48|143.88|0
1626134700000|2021-07-13 00:05:00|146.96|144.36|146.57|143.97|147.06|144.46|146.48|143.88|0
1626135000000|2021-07-13 00:10:00|146.48|143.88|146.67|144.07|146.67|144.07|146.47|143.87|0
1626135300000|2021-07-13 00:15:00|146.57|143.97|146.76|144.16|146.86|144.26|146.38|143.78|0
1626135600000|2021-07-13 00:20:00|146.86|144.26|146.76|144.16|146.95|144.35|146.66|144.06|0
1626135900000|2021-07-13 00:25:00|146.85|144.25|146.85|144.25|146.85|144.25|146.47|143.87|0
1626136200000|2021-07-13 00:30:00|146.76|144.16|146.56|143.96|146.85|144.25|146.47|143.87|0
1626136500000|2021-07-13 00:35:00|146.66|144.06|146.66|144.06|146.66|144.06|146.46|143.86|0
1626136800000|2021-07-13 00:40:00|146.56|143.96|146.56|143.96|146.56|143.96|146.46|143.86|0
1626137100000|2021-07-13 00:45:00|146.46|143.86|146.36|143.76|146.46|143.86|146.17|143.57|0
1626137400000|2021-07-13 00:50:00|146.46|143.86|146.46|143.86|146.46|143.86|146.27|143.67|0
1626137700000|2021-07-13 00:55:00|146.51|143.91|146.55|143.95|146.74|144.14|146.46|143.86|0
1626138000000|2021-07-13 01:00:00|146.51|143.91|146.84|144.24|147.13|144.53|146.46|143.86|0
1626138300000|2021-07-13 01:05:00|146.74|144.14|147.03|144.43|147.13|144.53|146.74|144.14|0
1626138600000|2021-07-13 01:10:00|147.12|144.52|147.41|144.81|147.41|144.81|147.03|144.43|0
1626138900000|2021-07-13 01:15:00|147.31|144.71|147.02|144.42|147.31|144.71|146.98|144.38|0
1626139200000|2021-07-13 01:20:00|146.98|144.38|147.02|144.42|147.17|144.57|146.93|144.33|0
1626139500000|2021-07-13 01:25:00|147.12|144.52|147.5|144.9|147.5|144.9|146.97|144.37|0
1626139800000|2021-07-13 01:30:00|147.6|145|147.98|145.38|148.37|145.77|147.6|145|0
1626140100000|2021-07-13 01:35:00|147.89|145.29|147.69|145.09|148.08|145.48|147.59|144.99|0
1626140400000|2021-07-13 01:40:00|147.79|145.19|147.98|145.38|148.17|145.57|147.79|145.19|0
1626140700000|2021-07-13 01:45:00|147.88|145.28|147.78|145.18|148.07|145.47|147.78|145.18|0
1626141000000|2021-07-13 01:50:00|147.88|145.28|147.49|144.89|147.88|145.28|147.49|144.89|0
1626141300000|2021-07-13 01:55:00|147.44|144.84|146.91|144.31|147.44|144.84|146.81|144.21|0
1626141600000|2021-07-13 02:00:00|146.81|144.21|147.29|144.69|147.29|144.69|146.81|144.21|0
1626141900000|2021-07-13 02:05:00|147.2|144.6|147.58|144.98|147.58|144.98|147.1|144.5|0
1626142200000|2021-07-13 02:10:00|147.48|144.88|147.39|144.79|147.58|144.98|147.39|144.79|0
1626142500000|2021-07-13 02:15:00|147.34|144.74|147.19|144.59|147.39|144.79|147.09|144.49|0
1626142800000|2021-07-13 02:20:00|147.09|144.49|147.48|144.88|147.48|144.88|147.09|144.49|0
1626143100000|2021-07-13 02:25:00|147.53|144.93|147.77|145.17|147.77|145.17|147.53|144.93|0
1626143400000|2021-07-13 02:30:00|147.72|145.12|147.47|144.87|147.72|145.12|147.47|144.87|0
1626143700000|2021-07-13 02:35:00|147.52|144.92|147.18|144.58|147.57|144.97|147.18|144.58|0
1626144000000|2021-07-13 02:40:00|147.14|144.54|147.47|144.87|147.47|144.87|147.09|144.49|0
1626144300000|2021-07-13 02:45:00|147.37|144.77|147.37|144.77|147.56|144.96|147.37|144.77|0
1626144600000|2021-07-13 02:50:00|147.47|144.87|147.37|144.77|147.47|144.87|147.37|144.77|0
1626144900000|2021-07-13 02:55:00|147.46|144.86|147.56|144.96|147.56|144.96|147.37|144.77|0
1626145200000|2021-07-13 03:00:00|147.46|144.86|147.36|144.76|147.56|144.96|147.17|144.57|0
1626145500000|2021-07-13 03:05:00|147.27|144.67|147.46|144.86|147.46|144.86|147.27|144.67|0
1626145800000|2021-07-13 03:10:00|147.56|144.96|147.55|144.95|147.56|144.96|147.36|144.76|0
1626146100000|2021-07-13 03:15:00|147.51|144.91|147.36|144.76|147.51|144.91|147.26|144.66|0
1626146400000|2021-07-13 03:20:00|147.45|144.85|147.36|144.76|147.45|144.85|147.26|144.66|0
1626146700000|2021-07-13 03:25:00|147.26|144.66|147.16|144.56|147.36|144.76|147.16|144.56|0
1626147000000|2021-07-13 03:30:00|147.21|144.61|147.35|144.75|147.45|144.85|147.16|144.56|0
1626147300000|2021-07-13 03:35:00|147.25|144.65|147.45|144.85|147.54|144.94|147.25|144.65|0
1626147600000|2021-07-13 03:40:00|147.44|144.84|147.73|145.13|147.73|145.13|147.44|144.84|0
1626147900000|2021-07-13 03:45:00|147.69|145.09|147.73|145.13|147.83|145.23|147.63|145.03|0
1626148200000|2021-07-13 03:50:00|147.63|145.03|147.63|145.03|147.73|145.13|147.54|144.94|0
1626148500000|2021-07-13 03:55:00|147.68|145.08|147.63|145.03|147.73|145.13|147.63|145.03|0
1626148800000|2021-07-13 04:00:00|147.68|145.08|147.92|145.32|147.92|145.32|147.63|145.03|0
1626149100000|2021-07-13 04:05:00|147.82|145.22|147.82|145.22|147.82|145.22|147.72|145.12|0
1626149400000|2021-07-13 04:10:00|147.72|145.12|147.91|145.31|147.91|145.31|147.72|145.12|0
1626149700000|2021-07-13 04:15:00|147.87|145.27|147.62|145.02|147.91|145.31|147.62|145.02|0
1626150000000|2021-07-13 04:20:00|147.67|145.07|147.72|145.12|147.81|145.21|147.52|144.92|0
1626150300000|2021-07-13 04:25:00|147.77|145.17|147.71|145.11|147.81|145.21|147.62|145.02|0
1626150600000|2021-07-13 04:30:00|147.62|145.02|147.71|145.11|147.81|145.21|147.62|145.02|0
1626150900000|2021-07-13 04:35:00|147.76|145.16|147.81|145.21|147.81|145.21|147.71|145.11|0
1626151200000|2021-07-13 04:40:00|147.71|145.11|147.71|145.11|147.81|145.21|147.71|145.11|0
1626151500000|2021-07-13 04:45:00|147.76|145.16|147.9|145.3|147.9|145.3|147.71|145.11|0
1626151800000|2021-07-13 04:50:00|147.8|145.2|147.8|145.2|147.85|145.25|147.8|145.2|0
1626152100000|2021-07-13 04:55:00|147.85|145.25|147.89|145.29|147.99|145.39|147.8|145.2|0
1626152400000|2021-07-13 05:00:00|147.8|145.2|147.99|145.39|147.99|145.39|147.7|145.1|0
1626152700000|2021-07-13 05:05:00|148.09|145.49|148.28|145.68|148.28|145.68|147.99|145.39|0
1626153000000|2021-07-13 05:10:00|148.23|145.63|148.28|145.68|148.37|145.77|148.08|145.48|0
1626153300000|2021-07-13 05:15:00|148.33|145.73|148.08|145.48|148.33|145.73|148.08|145.48|0
1626153600000|2021-07-13 05:20:00|147.98|145.38|148.08|145.48|148.08|145.48|147.98|145.38|0
1626153900000|2021-07-13 05:25:00|148.17|145.57|148.27|145.67|148.37|145.77|148.17|145.57|0
1626154200000|2021-07-13 05:30:00|148.17|145.57|147.88|145.28|148.17|145.57|147.88|145.28|0
1626154500000|2021-07-13 05:35:00|147.93|145.33|147.97|145.37|147.98|145.38|147.88|145.28|0
1626154800000|2021-07-13 05:40:00|147.88|145.28|147.97|145.37|148.07|145.47|147.88|145.28|0
1626155100000|2021-07-13 05:45:00|147.93|145.33|148.26|145.66|148.31|145.71|147.88|145.28|0
1626155400000|2021-07-13 05:50:00|148.31|145.71|148.26|145.66|148.36|145.76|148.26|145.66|0
1626155700000|2021-07-13 05:55:00|148.31|145.71|148.45|145.85|148.55|145.95|148.26|145.66|0
1626156000000|2021-07-13 06:00:00|148.35|145.75|148.45|145.85|148.74|146.14|148.16|145.56|0
1626156300000|2021-07-13 06:05:00|148.35|145.75|148.74|146.14|148.74|146.14|148.35|145.75|0
1626156600000|2021-07-13 06:10:00|148.69|146.09|149.03|146.43|149.13|146.53|148.64|146.04|0
1626156900000|2021-07-13 06:15:00|148.93|146.33|149.02|146.42|149.12|146.52|148.73|146.13|0
1626157200000|2021-07-13 06:20:00|149.12|146.52|148.73|146.13|149.22|146.62|148.73|146.13|0
1626157500000|2021-07-13 06:25:00|148.78|146.18|149.12|146.52|149.22|146.62|148.73|146.13|0
1626157800000|2021-07-13 06:30:00|149.02|146.42|149.02|146.42|149.21|146.61|148.92|146.32|0
1626158100000|2021-07-13 06:35:00|148.92|146.32|149.11|146.51|149.11|146.51|148.82|146.22|0
1626158400000|2021-07-13 06:40:00|149.02|146.42|148.63|146.03|149.11|146.51|148.63|146.03|0
1626158700000|2021-07-13 06:45:00|148.72|146.12|148.72|146.12|148.82|146.22|148.72|146.12|0
1626159000000|2021-07-13 06:50:00|148.67|146.07|149.06|146.46|149.11|146.51|148.53|145.93|0
1626159300000|2021-07-13 06:55:00|149.01|146.41|148.86|146.26|149.11|146.51|148.81|146.21|0
1626159600000|2021-07-13 07:00:00|148.91|146.31|149.2|146.6|149.3|146.7|148.42|145.82|0
1626159900000|2021-07-13 07:05:00|149.1|146.9|148.79|146.59|149.88|147.68|148.14|145.94|0
1626160200000|2021-07-13 07:10:00|148.69|146.49|149.02|146.82|149.12|146.92|148.69|146.49|0
1626160500000|2021-07-13 07:15:00|148.92|146.72|148.43|146.23|149.02|146.82|148.34|146.14|0
1626160800000|2021-07-13 07:20:00|148.49|146.29|148.53|146.33|149.12|146.92|148.43|146.23|0
1626161100000|2021-07-13 07:25:00|148.48|146.28|147.94|145.74|148.63|146.43|147.94|145.74|0
1626161400000|2021-07-13 07:30:00|147.99|145.79|148.19|145.99|148.43|146.23|147.99|145.79|0
1626161700000|2021-07-13 07:35:00|148.23|146.03|147.94|145.74|148.33|146.13|147.94|145.74|0
1626162000000|2021-07-13 07:40:00|148.04|145.84|148.13|145.93|148.13|145.93|147.74|145.54|0
1626162300000|2021-07-13 07:45:00|148.03|145.83|148.32|146.12|148.42|146.22|148.03|145.83|0
1626162600000|2021-07-13 07:50:00|148.23|146.03|148.13|145.93|148.42|146.22|148.03|145.83|0
1626162900000|2021-07-13 07:55:00|148.22|146.02|148.03|145.83|148.32|146.12|147.84|145.64|0
1626163200000|2021-07-13 08:00:00|148.13|145.93|148.17|145.97|148.22|146.02|147.83|145.63|0
1626163500000|2021-07-13 08:05:00|148.12|145.92|147.73|145.53|148.61|146.41|147.73|145.53|0
1626163800000|2021-07-13 08:10:00|147.83|145.63|147.92|145.72|148.12|145.92|147.83|145.63|0
1626164100000|2021-07-13 08:15:00|148.02|145.82|147.34|145.14|148.02|145.82|147.24|145.04|0
1626164400000|2021-07-13 08:20:00|147.24|145.04|147.34|145.14|147.63|145.43|147.15|144.95|0
1626164700000|2021-07-13 08:25:00|147.24|145.04|147.34|145.14|147.44|145.24|147.14|144.94|0
1626165000000|2021-07-13 08:30:00|147.43|145.23|147.14|144.94|147.43|145.23|146.95|144.75|0
1626165300000|2021-07-13 08:35:00|147.04|144.84|147.33|145.13|147.33|145.13|147.04|144.84|0
1626165600000|2021-07-13 08:40:00|147.24|145.04|147.04|144.84|147.28|145.08|147.04|144.84|0
1626165900000|2021-07-13 08:45:00|146.94|144.74|146.75|144.55|146.94|144.74|146.75|144.55|0
1626166200000|2021-07-13 08:50:00|146.65|144.45|146.46|144.26|146.84|144.64|146.46|144.26|0
1626166500000|2021-07-13 08:55:00|146.36|144.16|145.88|143.68|146.46|144.26|145.59|143.39|0
1626166800000|2021-07-13 09:00:00|145.97|143.77|146.16|143.96|146.16|143.96|145.87|143.67|0
1626167100000|2021-07-13 09:05:00|146.26|144.06|146.55|144.35|146.55|144.35|146.16|143.96|0
1626167400000|2021-07-13 09:10:00|146.45|144.25|146.79|144.59|146.93|144.73|146.45|144.25|0
1626167700000|2021-07-13 09:15:00|146.74|144.54|145.96|143.76|146.83|144.63|145.68|143.48|0
1626168000000|2021-07-13 09:20:00|146.01|143.81|146.15|143.95|146.25|144.05|145.96|143.76|0
1626168300000|2021-07-13 09:25:00|146.06|143.86|146.25|144.05|146.44|144.24|145.96|143.76|0
1626168600000|2021-07-13 09:30:00|146.15|143.95|145.86|143.66|146.63|144.43|145.57|143.37|0
1626168900000|2021-07-13 09:35:00|145.91|143.71|145.96|143.76|146.05|143.85|145.86|143.66|0
1626169200000|2021-07-13 09:40:00|145.86|143.66|145.86|143.66|146.15|143.95|145.81|143.61|0
1626169500000|2021-07-13 09:45:00|145.95|143.75|146.14|143.94|146.15|143.95|145.86|143.66|0
1626169800000|2021-07-13 09:50:00|146.05|143.85|146.05|143.85|146.1|143.9|145.76|143.56|0
1626170100000|2021-07-13 09:55:00|146.1|143.9|146.04|143.84|146.24|144.04|145.95|143.75|0
1626170400000|2021-07-13 10:00:00|145.95|143.75|145.66|143.46|146.04|143.84|145.37|143.17|0
1626170700000|2021-07-13 10:05:00|145.56|143.36|145.75|143.55|145.75|143.55|145.46|143.26|0
1626171000000|2021-07-13 10:10:00|145.65|143.45|145.94|143.74|146.04|143.84|145.65|143.45|0
1626171300000|2021-07-13 10:15:00|146.04|143.84|145.65|143.45|146.04|143.84|145.65|143.45|0
1626171600000|2021-07-13 10:20:00|145.75|143.55|145.94|143.74|145.94|143.74|145.55|143.35|0
1626171900000|2021-07-13 10:25:00|145.84|143.64|146.13|143.93|146.13|143.93|145.84|143.64|0
1626172200000|2021-07-13 10:30:00|146.08|143.88|146.32|144.12|146.32|144.12|146.03|143.83|0
1626172500000|2021-07-13 10:35:00|146.22|144.02|145.74|143.54|146.22|144.02|145.64|143.44|0
1626172800000|2021-07-13 10:40:00|145.83|143.63|145.69|143.49|145.83|143.63|145.54|143.34|0
1626173100000|2021-07-13 10:45:00|145.64|143.44|145.93|143.73|145.93|143.73|145.64|143.44|0
1626173400000|2021-07-13 10:50:00|145.98|143.78|145.73|143.53|146.12|143.92|145.73|143.53|0
1626173700000|2021-07-13 10:55:00|145.83|143.63|145.92|143.72|146.12|143.92|145.73|143.53|0
1626174000000|2021-07-13 11:00:00|146.02|143.82|146.4|144.2|146.5|144.3|145.83|143.63|0
1626174300000|2021-07-13 11:05:00|146.3|144.1|146.3|144.1|146.4|144.2|146.01|143.81|0
1626174600000|2021-07-13 11:10:00|146.21|144.01|146.11|143.91|146.4|144.2|146.11|143.91|0
1626174900000|2021-07-13 11:15:00|146.01|143.81|146.3|144.1|146.4|144.2|146.01|143.81|0
1626175200000|2021-07-13 11:20:00|146.2|144|146.2|144|146.3|144.1|146.1|143.9|0
1626175500000|2021-07-13 11:25:00|146.1|143.9|146.2|144|146.3|144.1|146.01|143.81|0
1626175800000|2021-07-13 11:30:00|146.15|143.95|145.71|143.51|146.15|143.95|145.52|143.32|0
1626176100000|2021-07-13 11:35:00|145.81|143.61|146.19|143.99|146.19|143.99|145.71|143.51|0
1626176400000|2021-07-13 11:40:00|146.1|143.9|145.81|143.61|146.19|143.99|145.81|143.61|0
1626176700000|2021-07-13 11:45:00|145.71|143.51|145.52|143.32|147.17|144.97|144.43|142.23|0
1626177000000|2021-07-13 11:50:00|145.62|143.42|145.62|143.42|145.62|143.42|145.52|143.32|0
1626177300000|2021-07-13 11:55:00|145.71|143.51|145.71|143.51|145.91|143.71|145.43|143.23|0
1626177600000|2021-07-13 12:00:00|145.62|143.42|145.81|143.61|146|143.8|145.62|143.42|0
1626177900000|2021-07-13 12:05:00|145.71|143.51|145.61|143.41|145.81|143.61|145.52|143.32|0
1626178200000|2021-07-13 12:10:00|145.71|143.51|145.8|143.6|145.8|143.6|145.51|143.31|0
1626178500000|2021-07-13 12:15:00|145.71|143.51|145.8|143.6|145.8|143.6|145.51|143.31|0
1626178800000|2021-07-13 12:20:00|145.7|143.5|145.99|143.79|146.18|143.98|145.7|143.5|0
1626179100000|2021-07-13 12:25:00|145.89|143.69|146.13|143.93|146.28|144.08|145.89|143.69|0
1626179400000|2021-07-13 12:30:00|146.18|143.98|149.19|146.99|151.71|149.51|146.18|143.98|0
1626179700000|2021-07-13 12:35:00|149.29|147.09|149.48|147.28|150.37|148.17|149.09|146.89|0
1626180000000|2021-07-13 12:40:00|149.58|147.38|149.19|146.99|149.68|147.48|148.21|146.01|0
1626180300000|2021-07-13 12:45:00|149.28|147.08|150.56|148.36|150.56|148.36|148.7|146.5|0
1626180600000|2021-07-13 12:50:00|150.46|148.26|151.25|149.05|151.84|149.64|150.46|148.26|0
1626180900000|2021-07-13 12:55:00|151.35|149.15|153.43|151.23|153.53|151.33|150.9|148.7|0
1626181200000|2021-07-13 13:00:00|153.23|151.03|151.24|149.04|153.63|151.43|151.24|149.04|0
1626181500000|2021-07-13 13:05:00|151.34|149.14|151.14|148.94|151.54|149.34|150.55|148.35|0
1626181800000|2021-07-13 13:10:00|151.24|149.04|151.14|148.94|151.74|149.54|150.75|148.55|0
1626182100000|2021-07-13 13:15:00|151.24|149.04|150.45|148.25|151.24|149.04|150.25|148.05|0
1626182400000|2021-07-13 13:20:00|150.55|148.35|149.95|147.75|150.55|148.35|149.46|147.26|0
1626182700000|2021-07-13 13:25:00|149.85|147.65|149.17|146.97|149.85|147.65|149.07|146.87|0
1626183000000|2021-07-13 13:30:00|149.36|147.16|149.34|147.14|149.93|147.73|147.05|144.85|0
1626183300000|2021-07-13 13:35:00|149.54|147.34|149.44|147.24|150.42|148.22|149.05|146.85|0
1626183600000|2021-07-13 13:40:00|149.34|147.14|148.17|145.97|149.34|147.14|148.17|145.97|0
1626183900000|2021-07-13 13:45:00|148.27|146.07|147.88|145.68|149.14|146.94|147.88|145.68|0
1626184200000|2021-07-13 13:50:00|147.78|145.58|147.3|145.1|148.46|146.26|147.3|145.1|0
1626184500000|2021-07-13 13:55:00|147.2|145|148.17|145.97|148.26|146.06|146.91|144.71|0
1626184800000|2021-07-13 14:00:00|148.07|145.87|148.36|146.16|148.94|146.74|147.49|145.29|0
1626185100000|2021-07-13 14:05:00|148.26|146.06|148.45|146.25|148.55|146.35|147.39|145.19|0
1626185400000|2021-07-13 14:10:00|148.36|146.16|147.58|145.38|148.36|146.16|147.1|144.9|0
1626185700000|2021-07-13 14:15:00|147.48|145.28|146.9|144.7|147.67|145.47|146.9|144.7|0
1626186000000|2021-07-13 14:20:00|146.8|144.6|146.71|144.51|147.38|145.18|146.61|144.41|0
1626186300000|2021-07-13 14:25:00|146.8|144.6|146.9|144.7|147.48|145.28|146.8|144.6|0
1626186600000|2021-07-13 14:30:00|146.8|144.6|146.03|143.83|146.99|144.79|145.84|143.64|0
1626186900000|2021-07-13 14:35:00|145.93|143.73|145.64|143.44|146.03|143.83|145.45|143.25|0
1626187200000|2021-07-13 14:40:00|145.74|143.54|147.47|145.27|147.57|145.37|145.74|143.54|0
1626187500000|2021-07-13 14:45:00|147.37|145.17|147.27|145.07|147.86|145.66|146.99|144.79|0
1626187800000|2021-07-13 14:50:00|147.37|145.17|147.51|145.31|147.56|145.36|146.69|144.49|0
1626188100000|2021-07-13 14:55:00|147.46|145.26|147.66|145.46|147.66|145.46|146.88|144.68|0
1626188400000|2021-07-13 15:00:00|147.56|145.36|146.79|144.59|147.66|145.46|146.79|144.59|0
1626188700000|2021-07-13 15:05:00|146.69|144.49|146.59|144.39|147.07|144.87|146.3|144.1|0
1626189000000|2021-07-13 15:10:00|146.69|144.49|146.2|144|146.69|144.49|146.2|144|0
1626189300000|2021-07-13 15:15:00|146.11|143.91|145.82|143.62|146.4|144.2|145.53|143.33|0
1626189600000|2021-07-13 15:20:00|145.91|143.71|145.38|143.18|146.96|144.76|144.67|142.47|0
1626189900000|2021-07-13 15:25:00|145.29|143.09|145.19|142.99|145.48|143.28|144.81|142.61|0
1626190200000|2021-07-13 15:30:00|145.29|143.09|145.19|142.99|145.48|143.28|145|142.8|0
1626190500000|2021-07-13 15:35:00|145.09|142.89|145.86|143.66|145.86|143.66|145|142.8|0
1626190800000|2021-07-13 15:40:00|145.76|143.56|145.85|143.65|145.95|143.75|145.66|143.46|0
1626191100000|2021-07-13 15:45:00|145.95|143.75|145.28|143.08|145.95|143.75|145.28|143.08|0
1626191400000|2021-07-13 15:50:00|145.37|143.17|145.18|142.98|145.47|143.27|145.09|142.89|0
1626191700000|2021-07-13 15:55:00|145.09|142.89|144.99|142.79|145.28|143.08|144.99|142.79|0
1626192000000|2021-07-13 16:00:00|145.04|142.84|145.46|143.26|145.46|143.26|144.61|142.41|0
1626192300000|2021-07-13 16:05:00|145.56|143.36|145.27|143.07|145.75|143.55|145.08|142.88|0
1626192600000|2021-07-13 16:10:00|145.22|143.02|145.55|143.35|145.75|143.55|145.22|143.02|0
1626192900000|2021-07-13 16:15:00|145.65|143.45|145.55|143.35|146.13|143.93|145.55|143.35|0
1626193200000|2021-07-13 16:20:00|145.65|143.45|146.03|143.83|146.22|144.02|145.65|143.45|0
1626193500000|2021-07-13 16:25:00|146.12|143.92|146.12|143.92|146.31|144.11|146.03|143.83|0
1626193800000|2021-07-13 16:30:00|146.03|143.83|145.45|143.25|146.22|144.02|145.45|143.25|0
1626194100000|2021-07-13 16:35:00|145.55|143.35|145.73|143.53|145.74|143.54|145.45|143.25|0
1626194400000|2021-07-13 16:40:00|145.83|143.63|146.02|143.82|146.02|143.82|145.54|143.34|0
1626194700000|2021-07-13 16:45:00|145.92|143.72|145.83|143.63|146.12|143.92|145.83|143.63|0
1626195000000|2021-07-13 16:50:00|145.92|143.72|145.73|143.53|146.02|143.82|145.54|143.34|0
1626195300000|2021-07-13 16:55:00|145.82|143.62|145.82|143.62|146.11|143.91|145.73|143.53|0
1626195600000|2021-07-13 17:00:00|145.73|143.53|147.16|144.96|147.16|144.96|145.73|143.53|0
1626195900000|2021-07-13 17:05:00|147.07|144.87|147.26|145.06|147.55|145.35|146.87|144.67|0
1626196200000|2021-07-13 17:10:00|147.35|145.15|148.37|146.17|148.71|146.51|147.35|145.15|0
1626196500000|2021-07-13 17:15:00|148.41|146.21|150.75|148.55|150.85|148.65|147.93|145.73|0
1626196800000|2021-07-13 17:20:00|150.65|148.45|148.99|146.79|150.85|148.65|148.7|146.5|0
1626197100000|2021-07-13 17:25:00|149.09|146.89|149.77|147.57|150.75|148.55|149.09|146.89|0
1626197400000|2021-07-13 17:30:00|150.06|147.86|150.65|148.45|150.75|148.55|149.87|147.67|0
1626197700000|2021-07-13 17:35:00|150.74|148.54|151.73|149.53|152.42|150.22|150.55|148.35|0
1626198000000|2021-07-13 17:40:00|151.63|149.43|150.6|148.4|153.78|151.58|149.38|147.18|0
1626198300000|2021-07-13 17:45:00|150.7|148.5|150.3|148.1|151.19|148.99|149.71|147.51|0
1626198600000|2021-07-13 17:50:00|150.6|148.4|150.59|148.39|150.99|148.79|150.1|147.9|0
1626198900000|2021-07-13 17:55:00|150.49|148.29|149.61|147.41|150.59|148.39|149.13|146.93|0
1626199200000|2021-07-13 18:00:00|149.71|147.51|152.81|150.61|153.06|150.86|149.71|147.51|0
1626199500000|2021-07-13 18:05:00|152.86|150.66|151.27|149.07|152.86|150.66|151.08|148.88|0
1626199800000|2021-07-13 18:10:00|151.37|149.17|149.8|147.6|151.37|149.17|149.8|147.6|0
1626200100000|2021-07-13 18:15:00|149.9|147.7|150.19|147.99|151.27|149.07|149.9|147.7|0
1626200400000|2021-07-13 18:20:00|150.29|148.09|150.68|148.48|151.47|149.27|149.9|147.7|0
1626200700000|2021-07-13 18:25:00|150.29|148.09|149.7|147.5|150.38|148.18|149.41|147.21|0
1626201000000|2021-07-13 18:30:00|149.79|147.59|150.09|147.89|150.67|148.47|149.79|147.59|0
1626201300000|2021-07-13 18:35:00|149.89|147.69|150.97|148.77|150.97|148.77|149.79|147.59|0
1626201600000|2021-07-13 18:40:00|150.77|148.57|152.15|149.95|152.54|150.34|150.57|148.37|0
1626201900000|2021-07-13 18:45:00|152.25|150.05|151.45|149.25|152.74|150.54|151.45|149.25|0
1626202200000|2021-07-13 18:50:00|151.55|149.35|151.65|149.45|151.95|149.75|151.26|149.06|0
1626202500000|2021-07-13 18:55:00|151.75|149.55|150.27|148.07|151.94|149.74|150.17|147.97|0
1626202800000|2021-07-13 19:00:00|150.37|148.17|150.66|148.46|150.96|148.76|150.27|148.07|0
1626203100000|2021-07-13 19:05:00|150.56|148.36|152.04|149.84|152.23|150.03|150.27|148.07|0
1626203400000|2021-07-13 19:10:00|152.14|149.94|152.83|150.63|153.13|150.93|151.74|149.54|0
1626203700000|2021-07-13 19:15:00|152.73|150.53|152.43|150.23|153.22|151.02|152.03|149.83|0
1626204000000|2021-07-13 19:20:00|152.53|150.33|153.22|151.02|153.22|151.02|152.03|149.83|0
1626204300000|2021-07-13 19:25:00|153.12|150.92|152.62|150.42|153.32|151.12|151.93|149.73|0
1626204600000|2021-07-13 19:30:00|152.72|150.52|152.22|150.02|153.71|151.51|152.22|150.02|0
1626204900000|2021-07-13 19:35:00|152.03|149.83|151.33|149.13|153.12|150.92|151.24|149.04|0
1626205200000|2021-07-13 19:40:00|151.43|149.23|150.84|148.64|151.88|149.68|150.45|148.25|0
1626205500000|2021-07-13 19:45:00|150.74|148.54|152.17|149.97|152.37|150.17|150.55|148.35|0
1626205800000|2021-07-13 19:50:00|152.12|149.92|152.71|150.51|153.61|151.41|151.92|149.72|0
1626206100000|2021-07-13 19:55:00|152.61|150.41|153.81|151.61|155.1|152.9|152.51|150.31|0
1626206400000|2021-07-13 20:00:00|153.71|151.51|154.7|152.5|154.9|152.7|153.51|151.31|0
1626206700000|2021-07-13 20:05:00|154.8|152.6|153.6|151.4|154.8|152.6|153.51|151.31|0
1626207000000|2021-07-13 20:10:00|153.7|151.5|154.2|152|154.4|152.2|153.7|151.5|0
1626207300000|2021-07-13 20:15:00|154.4|151.8|154.79|152.19|154.89|152.29|154.4|151.8|0
1626207600000|2021-07-13 20:20:00|154.85|152.25|155.14|152.54|155.19|152.59|154.85|152.25|0
1626207900000|2021-07-13 20:25:00|155.09|152.49|154.89|152.29|155.19|152.59|154.89|152.29|0
1626208200000|2021-07-13 20:30:00|154.99|152.39|155.09|152.49|155.19|152.59|154.99|152.39|0
1626208500000|2021-07-13 20:35:00|154.99|152.39|155.08|152.48|155.08|152.48|154.79|152.19|0
1626208800000|2021-07-13 20:40:00|154.98|152.38|155.18|152.58|155.28|152.68|154.98|152.38|0
1626209100000|2021-07-13 20:45:00|155.08|152.48|155.13|152.53|155.38|152.78|155.08|152.48|0
1626209400000|2021-07-13 20:50:00|155.08|152.48|155.28|152.68|155.28|152.68|154.98|152.38|0
1626209700000|2021-07-13 20:55:00|155.33|152.73|154.93|152.33|155.48|152.88|154.83|152.23|0
1626210000000|2021-07-13 21:00:00|154.88|152.28|154.92|152.32|154.92|152.32|154.88|152.28|0
1626210300000|2021-07-13 21:05:00|154.91|152.31|154.78|152.18|154.91|152.31|154.76|152.16|0
1626210600000|2021-07-13 21:10:00|154.82|152.22|155.03|152.43|155.03|152.43|154.82|152.22|0
1626210900000|2021-07-13 21:15:00|155.07|152.47|155.27|152.67|155.27|152.67|155.04|152.44|0
1626211200000|2021-07-13 21:20:00|155.29|152.69|155.26|152.66|155.29|152.69|155.26|152.66|0
1626211500000|2021-07-13 21:25:00|155.32|152.72|155.1|152.5|155.32|152.72|155.1|152.5|0
1626211800000|2021-07-13 21:30:00|155.07|152.47|154.99|152.39|155.08|152.48|154.98|152.38|0
1626212100000|2021-07-13 21:35:00|154.98|152.38|154.92|152.32|155.02|152.42|154.9|152.3|0
1626212400000|2021-07-13 21:40:00|154.9|152.3|154.92|152.32|154.92|152.32|154.9|152.3|0
1626212700000|2021-07-13 21:45:00|154.9|152.3|154.91|152.31|154.92|152.32|154.9|152.3|0
1626213300000|2021-07-13 21:55:00|154.93|152.33|154.89|152.29|154.93|152.33|154.87|152.27|0
1626213600000|2021-07-13 22:00:00|154.7|152.1|154.75|152.15|155.05|152.45|154.55|151.95|0
1626213900000|2021-07-13 22:05:00|154.65|152.05|154.45|151.85|154.85|152.25|154.45|151.85|0
1626214200000|2021-07-13 22:10:00|154.35|151.75|154.45|151.85|154.55|151.95|154.35|151.75|0
1626214500000|2021-07-13 22:15:00|154.44|151.84|154.24|151.64|154.54|151.94|154.24|151.64|0
1626214800000|2021-07-13 22:20:00|154.14|151.54|154.34|151.74|154.34|151.74|154.14|151.54|0
1626215100000|2021-07-13 22:25:00|154.44|151.84|154.24|151.64|154.44|151.84|154.19|151.59|0
1626215400000|2021-07-13 22:30:00|154.19|151.59|153.94|151.34|154.19|151.59|153.94|151.34|0
1626215700000|2021-07-13 22:35:00|153.84|151.24|153.84|151.24|154.04|151.44|153.84|151.24|0
1626216000000|2021-07-13 22:40:00|153.74|151.14|153.64|151.04|153.74|151.14|153.44|150.84|0
1626216300000|2021-07-13 22:45:00|153.54|150.94|153.83|151.23|153.84|151.24|153.44|150.84|0
1626216600000|2021-07-13 22:50:00|153.74|151.14|153.93|151.33|153.93|151.33|153.64|151.04|0
1626216900000|2021-07-13 22:55:00|154.03|151.43|154.13|151.53|154.13|151.53|153.93|151.33|0
1626217200000|2021-07-13 23:00:00|154.08|151.48|154.13|151.53|154.13|151.53|153.83|151.23|0
1626217500000|2021-07-13 23:05:00|154.03|151.43|154.02|151.42|154.13|151.53|153.98|151.38|0
1626217800000|2021-07-13 23:10:00|153.93|151.33|154.12|151.52|154.22|151.62|153.92|151.32|0
1626218100000|2021-07-13 23:15:00|154.02|151.42|153.92|151.32|154.12|151.52|153.92|151.32|0
1626218400000|2021-07-13 23:20:00|153.87|151.27|154.02|151.42|154.02|151.42|153.87|151.27|0
1626218700000|2021-07-13 23:25:00|154.07|151.47|154.21|151.61|154.31|151.71|154.02|151.42|0
1626219000000|2021-07-13 23:30:00|154.11|151.51|154.61|152.01|154.61|152.01|154.11|151.51|0
1626219300000|2021-07-13 23:35:00|154.71|152.11|154.51|151.91|154.81|152.21|154.51|151.91|0
1626219600000|2021-07-13 23:40:00|154.61|152.01|155.1|152.5|155.1|152.5|154.51|151.91|0
1626219900000|2021-07-13 23:45:00|155.2|152.6|155.9|153.3|156.3|153.7|155.2|152.6|0
1626220200000|2021-07-13 23:50:00|156|153.4|156.05|153.45|156.6|154|155.5|152.9|0
1626220500000|2021-07-13 23:55:00|156.1|153.5|156.4|153.8|156.6|154|156|153.4|0
1626220800000|2021-07-14 00:00:00|156.3|153.7|155.55|152.95|156.5|153.9|155.49|152.89|0
1626221100000|2021-07-14 00:05:00|155.49|152.89|155.29|152.69|155.79|153.19|155.09|152.49|0
1626221400000|2021-07-14 00:10:00|155.34|152.74|155.29|152.69|155.59|152.99|155.19|152.59|0
1626221700000|2021-07-14 00:15:00|155.39|152.79|155.79|153.19|155.89|153.29|155.09|152.49|0
1626222000000|2021-07-14 00:20:00|155.89|153.29|155.09|152.49|155.99|153.39|154.79|152.19|0
1626222300000|2021-07-14 00:25:00|155.19|152.59|154.79|152.19|155.39|152.79|154.79|152.19|0
1626222600000|2021-07-14 00:30:00|154.69|152.09|154.68|152.08|154.88|152.28|154.58|151.98|0
1626222900000|2021-07-14 00:35:00|154.58|151.98|154.58|151.98|154.58|151.98|154.09|151.49|0
1626223200000|2021-07-14 00:40:00|154.48|151.88|155.18|152.58|155.18|152.58|154.48|151.88|0
1626223500000|2021-07-14 00:45:00|155.08|152.48|154.58|151.98|155.33|152.73|154.48|151.88|0
1626223800000|2021-07-14 00:50:00|154.53|151.93|154.48|151.88|154.93|152.33|154.38|151.78|0
1626224100000|2021-07-14 00:55:00|154.28|151.68|154.37|151.77|154.48|151.88|154.28|151.68|0
1626224400000|2021-07-14 01:00:00|154.27|151.67|154.57|151.97|154.57|151.97|154.17|151.57|0
1626224700000|2021-07-14 01:05:00|154.67|152.07|154.77|152.17|154.87|152.27|154.47|151.87|0
1626225000000|2021-07-14 01:10:00|154.72|152.12|154.07|151.47|154.77|152.17|154.07|151.47|0
1626225300000|2021-07-14 01:15:00|154.12|151.52|153.27|150.67|154.12|151.52|153.08|150.48|0
1626225600000|2021-07-14 01:20:00|153.37|150.77|153.57|150.97|153.77|151.17|153.27|150.67|0
1626225900000|2021-07-14 01:25:00|153.67|151.07|153.67|151.07|153.87|151.27|153.52|150.92|0
1626226200000|2021-07-14 01:30:00|153.77|151.17|153.76|151.16|153.86|151.26|153.57|150.97|0
1626226500000|2021-07-14 01:35:00|153.66|151.06|153.37|150.77|153.66|151.06|153.17|150.57|0
1626226800000|2021-07-14 01:40:00|153.32|150.72|153.66|151.06|153.76|151.16|153.22|150.62|0
1626227100000|2021-07-14 01:45:00|153.61|151.01|153.51|150.91|153.66|151.06|153.26|150.66|0
1626227400000|2021-07-14 01:50:00|153.66|151.06|153.46|150.86|153.66|151.06|153.06|150.46|0
1626227700000|2021-07-14 01:55:00|153.41|150.81|153.36|150.76|153.56|150.96|153.26|150.66|0
1626228000000|2021-07-14 02:00:00|153.46|150.86|153.95|151.35|154.05|151.45|153.26|150.66|0
1626228300000|2021-07-14 02:05:00|154|151.4|154.54|151.94|154.54|151.94|153.95|151.35|0
1626228600000|2021-07-14 02:10:00|154.59|151.99|154.24|151.64|154.84|152.24|154.14|151.54|0
1626228900000|2021-07-14 02:15:00|154.34|151.74|154.14|151.54|154.44|151.84|154.04|151.44|0
1626229200000|2021-07-14 02:20:00|154.24|151.64|153.94|151.34|154.24|151.64|153.64|151.04|0
1626229500000|2021-07-14 02:25:00|153.84|151.24|154.04|151.44|154.14|151.54|153.74|151.14|0
1626229800000|2021-07-14 02:30:00|153.94|151.34|154.63|152.03|154.63|152.03|153.84|151.24|0
1626230100000|2021-07-14 02:35:00|154.73|152.13|154.93|152.33|155.13|152.53|154.73|152.13|0
1626230400000|2021-07-14 02:40:00|155.03|152.43|154.68|152.08|155.08|152.48|154.63|152.03|0
1626230700000|2021-07-14 02:45:00|154.73|152.13|154.82|152.22|155.18|152.58|154.73|152.13|0
1626231000000|2021-07-14 02:50:00|154.72|152.12|154.82|152.22|154.82|152.22|154.62|152.02|0
1626231300000|2021-07-14 02:55:00|154.92|152.32|154.72|152.12|154.92|152.32|154.72|152.12|0
1626231600000|2021-07-14 03:00:00|154.82|152.22|154.62|152.02|154.82|152.22|154.42|151.82|0
1626231900000|2021-07-14 03:05:00|154.72|152.12|155.11|152.51|155.12|152.52|154.72|152.12|0
1626232200000|2021-07-14 03:10:00|155.01|152.41|154.91|152.31|155.11|152.51|154.81|152.21|0
1626232500000|2021-07-14 03:15:00|155.01|152.41|154.91|152.31|155.11|152.51|154.81|152.21|0
1626232800000|2021-07-14 03:20:00|154.81|152.21|155.01|152.41|155.21|152.61|154.71|152.11|0
1626233100000|2021-07-14 03:25:00|155.06|152.46|155.41|152.81|155.61|153.01|155.06|152.46|0
1626233400000|2021-07-14 03:30:00|155.51|152.91|155.4|152.8|155.66|153.06|155.4|152.8|0
1626233700000|2021-07-14 03:35:00|155.3|152.7|155.4|152.8|155.4|152.8|155.1|152.5|0
1626234000000|2021-07-14 03:40:00|155.45|152.85|155.5|152.9|155.6|153|155.4|152.8|0
1626234300000|2021-07-14 03:45:00|155.7|153.1|155.7|153.1|155.8|153.2|155.6|153|0
1626234600000|2021-07-14 03:50:00|155.75|153.15|155.69|153.09|155.8|153.2|155.69|153.09|0
1626234900000|2021-07-14 03:55:00|155.65|153.05|155.29|152.69|155.65|153.05|155.29|152.69|0
1626235200000|2021-07-14 04:00:00|155.34|152.74|155.49|152.89|155.69|153.09|155.19|152.59|0
1626235500000|2021-07-14 04:05:00|155.39|152.79|155.59|152.99|155.64|153.04|155.29|152.69|0
1626235800000|2021-07-14 04:10:00|155.64|153.04|156.39|153.79|156.49|153.89|155.59|152.99|0
1626236100000|2021-07-14 04:15:00|156.29|153.69|157.19|154.59|157.29|154.69|156.09|153.49|0
1626236400000|2021-07-14 04:20:00|157.09|154.49|156.69|154.09|157.09|154.49|156.49|153.89|0
1626236700000|2021-07-14 04:25:00|156.79|154.19|156.58|153.98|156.99|154.39|156.58|153.98|0
1626237000000|2021-07-14 04:30:00|156.63|154.03|156.98|154.38|157.08|154.48|156.63|154.03|0
1626237300000|2021-07-14 04:35:00|156.93|154.33|156.88|154.28|156.98|154.38|156.68|154.08|0
1626237600000|2021-07-14 04:40:00|156.78|154.18|156.98|154.38|156.98|154.38|156.58|153.98|0
1626237900000|2021-07-14 04:45:00|156.88|154.28|156.88|154.28|156.98|154.38|156.78|154.18|0
1626238200000|2021-07-14 04:50:00|156.77|154.17|157.23|154.63|157.28|154.68|156.77|154.17|0
1626238500000|2021-07-14 04:55:00|157.18|154.58|157.37|154.77|157.43|154.83|157.07|154.47|0
1626238800000|2021-07-14 05:00:00|157.43|154.83|156.87|154.27|157.58|154.98|156.87|154.27|0
1626239100000|2021-07-14 05:05:00|156.82|154.22|157.07|154.47|157.37|154.77|156.77|154.17|0
1626239400000|2021-07-14 05:10:00|157.17|154.57|156.56|153.96|157.22|154.62|156.56|153.96|0
1626239700000|2021-07-14 05:15:00|156.66|154.06|156.86|154.26|157.22|154.62|156.56|153.96|0
1626240000000|2021-07-14 05:20:00|156.96|154.36|156.96|154.36|157.16|154.56|156.86|154.26|0
1626240300000|2021-07-14 05:25:00|157.06|154.46|156.66|154.06|157.06|154.46|156.56|153.96|0
1626240600000|2021-07-14 05:30:00|156.76|154.16|156.45|153.85|156.76|154.16|156.25|153.65|0
1626240900000|2021-07-14 05:35:00|156.35|153.75|156.25|153.65|156.45|153.85|156.05|153.45|0
1626241200000|2021-07-14 05:40:00|156.15|153.55|156.35|153.75|156.35|153.75|156.15|153.55|0
1626241500000|2021-07-14 05:45:00|156.4|153.8|156.25|153.65|156.45|153.85|156.05|153.45|0
1626241800000|2021-07-14 05:50:00|156.15|153.55|156.75|154.15|156.8|154.2|156.15|153.55|0
1626242100000|2021-07-14 05:55:00|156.85|154.25|157.35|154.75|157.35|154.75|156.65|154.05|0
1626242400000|2021-07-14 06:00:00|157.45|154.85|157.8|155.2|157.85|155.25|156.94|154.34|0
1626242700000|2021-07-14 06:05:00|157.9|155.3|158.91|156.31|159.01|156.41|157.9|155.3|0
1626243000000|2021-07-14 06:10:00|158.96|156.36|158.6|156|159.01|156.41|158.6|156|0
1626243300000|2021-07-14 06:15:00|158.7|156.1|157.59|154.99|158.8|156.2|157.59|154.99|0
1626243600000|2021-07-14 06:20:00|157.49|154.89|157.18|154.58|158.09|155.49|157.08|154.48|0
1626243900000|2021-07-14 06:25:00|157.08|154.48|156.68|154.08|157.28|154.68|156.48|153.88|0
1626244200000|2021-07-14 06:30:00|156.58|153.98|156.28|153.68|156.83|154.23|156.18|153.58|0
1626244500000|2021-07-14 06:35:00|156.23|153.63|156.37|153.77|156.57|153.97|155.97|153.37|0
1626244800000|2021-07-14 06:40:00|156.47|153.87|157.07|154.47|157.07|154.47|156.43|153.83|0
1626245100000|2021-07-14 06:45:00|157.03|154.43|157.27|154.67|157.33|154.73|156.87|154.27|0
1626245400000|2021-07-14 06:50:00|157.17|154.57|157.77|155.17|157.77|155.17|156.97|154.37|0
1626245700000|2021-07-14 06:55:00|157.88|155.28|158.48|155.88|158.89|156.29|157.77|155.17|0
1626246000000|2021-07-14 07:00:00|158.78|156.18|157.57|154.97|159.64|157.04|156.14|153.54|0
1626246300000|2021-07-14 07:05:00|157.37|155.17|157.07|154.87|157.68|155.48|156.67|154.47|0
1626246600000|2021-07-14 07:10:00|157.17|154.97|157.47|155.27|157.77|155.57|156.87|154.67|0
1626246900000|2021-07-14 07:15:00|157.37|155.17|157.07|154.87|157.57|155.37|156.77|154.57|0
1626247200000|2021-07-14 07:20:00|156.87|154.67|157.26|155.06|157.57|155.37|156.86|154.66|0
1626247500000|2021-07-14 07:25:00|157.32|155.12|156.81|154.61|157.72|155.52|156.66|154.46|0
1626247800000|2021-07-14 07:30:00|156.76|154.56|155.96|153.76|157.06|154.86|155.76|153.56|0
1626248100000|2021-07-14 07:35:00|156.06|153.86|154.56|152.36|156.06|153.86|154.56|152.36|0
1626248400000|2021-07-14 07:40:00|154.66|152.46|154.46|152.26|154.76|152.56|153.86|151.66|0
1626248700000|2021-07-14 07:45:00|154.36|152.16|155.25|153.05|155.75|153.55|154.36|152.16|0
1626249000000|2021-07-14 07:50:00|155.35|153.15|156.15|153.95|156.25|154.05|155.25|153.05|0
1626249300000|2021-07-14 07:55:00|155.95|153.75|156.65|154.45|156.95|154.75|155.85|153.65|0
1626249600000|2021-07-14 08:00:00|156.55|154.35|156.24|154.04|156.75|154.55|156.24|154.04|0
1626249900000|2021-07-14 08:05:00|156.34|154.14|157.45|155.25|157.85|155.65|156.34|154.14|0
1626250200000|2021-07-14 08:10:00|157.55|155.35|157.14|154.94|157.75|155.55|157.04|154.84|0
1626250500000|2021-07-14 08:15:00|157.24|155.04|156.34|154.14|157.24|155.04|156.24|154.04|0
1626250800000|2021-07-14 08:20:00|156.24|154.04|154.94|152.74|156.24|154.04|154.94|152.74|0
1626251100000|2021-07-14 08:25:00|154.84|152.64|155.23|153.03|155.73|153.53|154.84|152.64|0
1626251400000|2021-07-14 08:30:00|155.13|152.93|155.13|152.93|155.73|153.53|155.13|152.93|0
1626251700000|2021-07-14 08:35:00|155.23|153.03|154.63|152.43|155.23|153.03|154.53|152.33|0
1626252000000|2021-07-14 08:40:00|154.73|152.53|155.03|152.83|155.13|152.93|154.63|152.43|0
1626252300000|2021-07-14 08:45:00|155.13|152.93|156.22|154.02|156.53|154.33|155.03|152.83|0
1626252600000|2021-07-14 08:50:00|156.12|153.92|156.17|153.97|156.22|154.02|155.82|153.62|0
1626252900000|2021-07-14 08:55:00|156.12|153.92|156.22|154.02|156.32|154.12|155.87|153.67|0
1626253200000|2021-07-14 09:00:00|156.12|153.92|155.62|153.42|156.22|154.02|154.87|152.67|0
1626253500000|2021-07-14 09:05:00|155.52|153.32|154.62|152.42|155.62|153.42|154.52|152.32|0
1626253800000|2021-07-14 09:10:00|154.72|152.52|154.12|151.92|154.72|152.52|154.12|151.92|0
1626254100000|2021-07-14 09:15:00|153.92|151.72|154.12|151.92|154.42|152.22|153.92|151.72|0
1626254400000|2021-07-14 09:20:00|154.22|152.02|154.41|152.21|154.42|152.22|154.12|151.92|0
1626254700000|2021-07-14 09:25:00|154.32|152.12|153.82|151.62|154.32|152.12|153.72|151.52|0
1626255000000|2021-07-14 09:30:00|153.72|151.52|153.22|151.02|153.72|151.52|152.93|150.73|0
1626255300000|2021-07-14 09:35:00|153.32|151.12|153.62|151.42|153.71|151.51|153.02|150.82|0
1626255600000|2021-07-14 09:40:00|153.61|151.41|153.56|151.36|156.05|153.85|153.36|151.16|0
1626255900000|2021-07-14 09:45:00|153.46|151.26|153.56|151.36|153.56|151.36|153.16|150.96|0
1626256200000|2021-07-14 09:50:00|153.61|151.41|153.85|151.65|154.05|151.85|153.55|151.35|0
1626256500000|2021-07-14 09:55:00|153.95|151.75|154.34|152.14|154.54|152.34|153.95|151.75|0
1626256800000|2021-07-14 10:00:00|154.44|152.24|154.24|152.04|154.64|152.44|154.24|152.04|0
1626257100000|2021-07-14 10:05:00|154.34|152.14|154.44|152.24|154.44|152.24|154.24|152.04|0
1626257400000|2021-07-14 10:10:00|154.49|152.29|154.34|152.14|154.54|152.34|153.94|151.74|0
1626257700000|2021-07-14 10:15:00|154.24|152.04|154.24|152.04|154.34|152.14|154.14|151.94|0
1626258000000|2021-07-14 10:20:00|154.14|151.94|153.84|151.64|154.23|152.03|153.64|151.44|0
1626258300000|2021-07-14 10:25:00|153.94|151.74|154.03|151.83|154.13|151.93|153.74|151.54|0
1626258600000|2021-07-14 10:30:00|154.13|151.93|153.24|151.04|154.13|151.93|153.19|150.99|0
1626258900000|2021-07-14 10:35:00|153.14|150.94|153.24|151.04|153.34|151.14|152.84|150.64|0
1626259200000|2021-07-14 10:40:00|153.14|150.94|153.53|151.33|153.73|151.53|153.04|150.84|0
1626259500000|2021-07-14 10:45:00|153.63|151.43|153.63|151.43|153.63|151.43|153.33|151.13|0
1626259800000|2021-07-14 10:50:00|153.73|151.53|153.73|151.53|153.92|151.72|153.53|151.33|0
1626260100000|2021-07-14 10:55:00|153.82|151.62|153.72|151.52|153.82|151.62|153.58|151.38|0
1626260400000|2021-07-14 11:00:00|153.82|151.62|153.13|150.93|153.92|151.72|153.03|150.83|0
1626260700000|2021-07-14 11:05:00|153.03|150.83|153.42|151.22|153.62|151.42|152.64|150.44|0
1626261000000|2021-07-14 11:10:00|153.32|151.12|153.32|151.12|153.62|151.42|153.32|151.12|0
1626261300000|2021-07-14 11:15:00|153.22|151.02|152.92|150.72|153.22|151.02|152.53|150.33|0
1626261600000|2021-07-14 11:20:00|152.83|150.63|152.73|150.53|153.52|151.32|152.73|150.53|0
1626261900000|2021-07-14 11:25:00|152.82|150.62|153.12|150.92|153.12|150.92|152.82|150.62|0
1626262200000|2021-07-14 11:30:00|153.02|150.82|152.82|150.62|153.12|150.92|152.62|150.42|0
1626262500000|2021-07-14 11:35:00|152.87|150.67|152.87|150.67|152.92|150.72|152.72|150.52|0
1626262800000|2021-07-14 11:40:00|152.82|150.62|153.31|151.11|153.41|151.21|152.82|150.62|0
1626263100000|2021-07-14 11:45:00|153.21|151.01|152.81|150.61|153.21|151.01|152.81|150.61|0
1626263400000|2021-07-14 11:50:00|152.91|150.71|152.12|149.92|153.21|151.01|152.12|149.92|0
1626263700000|2021-07-14 11:55:00|152.22|150.02|152.02|149.82|152.32|150.12|151.58|149.38|0
1626264000000|2021-07-14 12:00:00|151.93|149.73|151.88|149.68|152.32|150.12|151.73|149.53|0
1626264300000|2021-07-14 12:05:00|151.82|149.62|152.12|149.92|152.12|149.92|151.73|149.53|0
1626264600000|2021-07-14 12:10:00|152.02|149.82|151.82|149.62|152.21|150.01|151.62|149.42|0
1626264900000|2021-07-14 12:15:00|151.72|149.52|151.92|149.72|152.02|149.82|151.62|149.42|0
1626265200000|2021-07-14 12:20:00|151.82|149.62|152.01|149.81|152.11|149.91|151.82|149.62|0
1626265500000|2021-07-14 12:25:00|151.91|149.71|152.6|150.4|152.6|150.4|151.91|149.71|0
1626265800000|2021-07-14 12:30:00|152.45|150.25|148.28|146.08|152.6|150.4|148|145.8|0
1626266100000|2021-07-14 12:35:00|148.09|145.89|147.99|145.79|148.87|146.67|147.7|145.5|0
1626266400000|2021-07-14 12:40:00|148.04|145.84|147.6|145.4|148.19|145.99|147.03|144.83|0
1626266700000|2021-07-14 12:45:00|147.7|145.5|147.03|144.83|147.8|145.6|147.03|144.83|0
1626267000000|2021-07-14 12:50:00|147.22|145.02|146.64|144.44|147.41|145.21|146.64|144.44|0
1626267300000|2021-07-14 12:55:00|146.74|144.54|146.93|144.73|146.93|144.73|146.26|144.06|0
1626267600000|2021-07-14 13:00:00|146.73|144.53|147.02|144.82|147.12|144.92|146.64|144.44|0
1626267900000|2021-07-14 13:05:00|146.92|144.72|147.31|145.11|147.5|145.3|146.92|144.72|0
1626268200000|2021-07-14 13:10:00|147.21|145.01|147.11|144.91|147.4|145.2|146.92|144.72|0
1626268500000|2021-07-14 13:15:00|147.21|145.01|147.3|145.1|147.4|145.2|146.92|144.72|0
1626268800000|2021-07-14 13:20:00|147.2|145|146.91|144.71|147.3|145.1|146.82|144.62|0
1626269100000|2021-07-14 13:25:00|146.87|144.67|146.43|144.23|146.91|144.71|146.43|144.23|0
1626269400000|2021-07-14 13:30:00|146.53|144.33|145.33|143.13|147.8|145.6|145.05|142.85|0
1626269700000|2021-07-14 13:35:00|145.14|142.94|145.43|143.23|146.1|143.9|144.86|142.66|0
1626270000000|2021-07-14 13:40:00|145.24|143.04|145.71|143.51|145.81|143.61|144.86|142.66|0
1626270300000|2021-07-14 13:45:00|145.81|143.61|147.05|144.85|147.34|145.14|145.52|143.32|0
1626270600000|2021-07-14 13:50:00|147.14|144.94|147.05|144.85|147.53|145.33|146.57|144.37|0
1626270900000|2021-07-14 13:55:00|146.95|144.75|148.49|146.29|148.49|146.29|146.57|144.37|0
1626271200000|2021-07-14 14:00:00|148.01|145.81|147.04|144.84|148.39|146.19|146.75|144.55|0
1626271500000|2021-07-14 14:05:00|146.95|144.75|147.52|145.32|148|145.8|146.95|144.75|0
1626271800000|2021-07-14 14:10:00|147.62|145.42|147.81|145.61|148.39|146.19|147.62|145.42|0
1626272100000|2021-07-14 14:15:00|147.71|145.51|146.75|144.55|147.71|145.51|146.65|144.45|0
1626272400000|2021-07-14 14:20:00|146.84|144.64|147.13|144.93|147.32|145.12|146.75|144.55|0
1626272700000|2021-07-14 14:25:00|147.22|145.02|149.25|147.05|149.35|147.15|147.22|145.02|0
1626273000000|2021-07-14 14:30:00|149.06|146.86|149.25|147.05|149.54|147.34|148.57|146.37|0
1626273300000|2021-07-14 14:35:00|149.35|147.15|149.54|147.34|150.12|147.92|149.05|146.85|0
1626273600000|2021-07-14 14:40:00|149.64|147.44|148.76|146.56|149.64|147.44|148.28|146.08|0
1626273900000|2021-07-14 14:45:00|148.66|146.46|147.5|145.3|148.66|146.46|147.41|145.21|0
1626274200000|2021-07-14 14:50:00|147.41|145.21|147.69|145.49|147.79|145.59|147.12|144.92|0
1626274500000|2021-07-14 14:55:00|147.79|145.59|148.17|145.97|148.37|146.17|147.79|145.59|0
1626274800000|2021-07-14 15:00:00|148.27|146.07|149.04|146.84|149.62|147.42|148.17|145.97|0
1626275100000|2021-07-14 15:05:00|149.14|146.94|150.4|148.2|150.4|148.2|149.14|146.94|0
1626275400000|2021-07-14 15:10:00|150.3|148.1|148.39|146.19|150.6|148.4|148.39|146.19|0
1626275700000|2021-07-14 15:15:00|148.49|146.29|150.28|148.08|150.97|148.77|148.29|146.09|0
1626276000000|2021-07-14 15:20:00|150.38|148.18|150.67|148.47|150.67|148.47|149.7|147.5|0
1626276300000|2021-07-14 15:25:00|150.77|148.57|153.12|150.92|153.72|151.52|150.67|148.47|0
1626276600000|2021-07-14 15:30:00|153.22|151.02|155.32|153.12|155.32|153.12|151.81|149.61|0
1626276900000|2021-07-14 15:35:00|155.12|152.92|156.01|153.81|156.11|153.91|154.73|152.53|0
1626277200000|2021-07-14 15:40:00|155.91|153.71|156.91|154.71|158.11|155.91|155.91|153.71|0
1626277500000|2021-07-14 15:45:00|157.01|154.81|157.8|155.6|158.51|156.31|156.71|154.51|0
1626277800000|2021-07-14 15:50:00|157.9|155.7|158.3|156.1|158.51|156.31|157.5|155.3|0
1626278100000|2021-07-14 15:55:00|158.25|156.05|158.6|156.4|158.9|156.7|157.95|155.75|0
1626278400000|2021-07-14 16:00:00|158.7|156.5|155.7|153.5|158.7|156.5|155.41|153.21|0
1626278700000|2021-07-14 16:05:00|155.6|153.4|154.81|152.61|155.6|153.4|154.22|152.02|0
1626279000000|2021-07-14 16:10:00|154.91|152.71|154.51|152.31|155.5|153.3|154.32|152.12|0
1626279300000|2021-07-14 16:15:00|154.61|152.41|153.92|151.72|155.01|152.81|153.72|151.52|0
1626279600000|2021-07-14 16:20:00|153.82|151.62|153.62|151.42|154.02|151.82|153.52|151.32|0
1626279900000|2021-07-14 16:25:00|153.72|151.52|153.33|151.13|153.92|151.72|153.13|150.93|0
1626280200000|2021-07-14 16:30:00|153.42|151.22|152.93|150.73|153.52|151.32|152.93|150.73|0
1626280500000|2021-07-14 16:35:00|153.03|150.83|152.73|150.53|153.71|151.51|152.54|150.34|0
1626280800000|2021-07-14 16:40:00|152.64|150.44|151.85|149.65|153.03|150.83|151.66|149.46|0
1626281100000|2021-07-14 16:45:00|151.76|149.56|152.34|150.14|153.02|150.82|151.76|149.56|0
1626281400000|2021-07-14 16:50:00|152.44|150.24|152.34|150.14|152.92|150.72|151.95|149.75|0
1626281700000|2021-07-14 16:55:00|152.43|150.23|152.63|150.43|152.73|150.53|152.24|150.04|0
1626282000000|2021-07-14 17:00:00|152.53|150.33|152.82|150.62|152.92|150.72|152.33|150.13|0
1626282300000|2021-07-14 17:05:00|152.92|150.72|153.9|151.7|153.9|151.7|152.72|150.52|0
1626282600000|2021-07-14 17:10:00|153.8|151.6|153.89|151.69|154.78|152.58|153.6|151.4|0
1626282900000|2021-07-14 17:15:00|153.99|151.79|154.48|152.28|154.78|152.58|153.8|151.6|0
1626283200000|2021-07-14 17:20:00|154.58|152.38|154.68|152.48|155.08|152.88|154.38|152.18|0
1626283500000|2021-07-14 17:25:00|154.58|152.38|154.78|152.58|155.27|153.07|154.48|152.28|0
1626283800000|2021-07-14 17:30:00|154.73|152.53|153.59|151.39|154.97|152.77|153.59|151.39|0
1626284100000|2021-07-14 17:35:00|153.64|151.44|152.61|150.41|153.64|151.44|152.51|150.31|0
1626284400000|2021-07-14 17:40:00|152.51|150.31|152.31|150.11|153|150.8|152.31|150.11|0
1626284700000|2021-07-14 17:45:00|152.41|150.21|152.8|150.6|152.8|150.6|152.12|149.92|0
1626285000000|2021-07-14 17:50:00|152.7|150.5|152.5|150.3|153.54|151.34|152.5|150.3|0
1626285300000|2021-07-14 17:55:00|152.41|150.21|151.6|149.4|152.99|150.79|150.51|148.31|0
1626285600000|2021-07-14 18:00:00|151.51|149.31|151.31|149.11|151.8|149.6|150.73|148.53|0
1626285900000|2021-07-14 18:05:00|151.41|149.21|151.5|149.3|151.99|149.79|151.31|149.11|0
1626286200000|2021-07-14 18:10:00|151.6|149.4|150.62|148.42|151.89|149.69|150.62|148.42|0
1626286500000|2021-07-14 18:15:00|150.53|148.33|150.14|147.94|150.62|148.42|149.75|147.55|0
1626286800000|2021-07-14 18:20:00|150.23|148.03|150.13|147.93|150.23|148.03|149.75|147.55|0
1626287100000|2021-07-14 18:25:00|150.04|147.84|150.71|148.51|150.71|148.51|149.84|147.64|0
1626287400000|2021-07-14 18:30:00|150.62|148.42|150.81|148.61|151.1|148.9|150.32|148.12|0
1626287700000|2021-07-14 18:35:00|150.71|148.51|151.15|148.95|151.2|149|150.13|147.93|0
1626288000000|2021-07-14 18:40:00|151.1|148.9|151|148.8|151.68|149.48|150.51|148.31|0
1626288300000|2021-07-14 18:45:00|151.19|148.99|151.29|149.09|151.39|149.19|150.51|148.31|0
1626288600000|2021-07-14 18:50:00|151.19|148.99|151.58|149.38|151.58|149.38|150.8|148.6|0
1626288900000|2021-07-14 18:55:00|151.48|149.28|151.09|148.89|151.48|149.28|150.9|148.7|0
1626289200000|2021-07-14 19:00:00|151.19|148.99|150.2|148|152.37|150.17|149.89|147.69|0
1626289500000|2021-07-14 19:05:00|150.1|147.9|149.71|147.51|150.1|147.9|149.42|147.22|0
1626289800000|2021-07-14 19:10:00|149.62|147.42|151.07|148.87|151.07|148.87|149.42|147.22|0
1626290100000|2021-07-14 19:15:00|150.97|148.77|151.85|149.65|152.34|150.14|150.88|148.68|0
1626290400000|2021-07-14 19:20:00|151.75|149.55|151.75|149.55|152.05|149.85|151.41|149.21|0
1626290700000|2021-07-14 19:25:00|151.65|149.45|152.53|150.33|152.73|150.53|151.16|148.96|0
1626291000000|2021-07-14 19:30:00|152.63|150.43|151.84|149.64|153.32|151.12|151.84|149.64|0
1626291300000|2021-07-14 19:35:00|151.75|149.55|151.74|149.54|151.94|149.74|150.96|148.76|0
1626291600000|2021-07-14 19:40:00|151.65|149.45|153.02|150.82|153.11|150.91|151.65|149.45|0
1626291900000|2021-07-14 19:45:00|152.92|150.72|151.45|149.25|153.02|150.82|151.25|149.05|0
1626292200000|2021-07-14 19:50:00|152.42|150.22|152.91|150.71|153.11|150.91|151.64|149.44|0
1626292500000|2021-07-14 19:55:00|152.82|150.62|152.32|150.12|153.41|151.21|152.32|150.12|0
1626292800000|2021-07-14 20:00:00|151.83|149.63|152.12|149.92|152.22|150.02|151.73|149.53|0
1626293100000|2021-07-14 20:05:00|152.03|149.83|151.73|149.53|152.03|149.83|151.73|149.53|0
1626293400000|2021-07-14 20:10:00|151.83|149.63|152.32|150.12|152.32|150.12|151.34|149.14|0
1626293700000|2021-07-14 20:15:00|152.42|149.82|152.02|149.42|152.42|149.82|151.83|149.23|0
1626294000000|2021-07-14 20:20:00|152.12|149.52|152.41|149.81|152.41|149.81|152.12|149.52|0
1626294300000|2021-07-14 20:25:00|152.32|149.72|152.22|149.62|152.41|149.81|152.12|149.52|0
1626294600000|2021-07-14 20:30:00|152.31|149.71|152.21|149.61|152.31|149.71|152.12|149.52|0
1626294900000|2021-07-14 20:35:00|152.17|149.57|152.31|149.71|152.51|149.91|152.11|149.51|0
1626295200000|2021-07-14 20:40:00|152.21|149.61|152.31|149.71|152.5|149.9|152.21|149.61|0
1626295500000|2021-07-14 20:45:00|152.4|149.8|152.99|150.39|153.09|150.49|152.4|149.8|0
1626295800000|2021-07-14 20:50:00|152.94|150.34|152.99|150.39|152.99|150.39|152.79|150.19|0
1626296100000|2021-07-14 20:55:00|153.09|150.49|153.33|150.73|153.43|150.83|153.09|150.49|0
1626296400000|2021-07-14 21:00:00|153.26|150.66|153.3|150.7|153.34|150.74|153.2|150.6|0
1626296700000|2021-07-14 21:05:00|153.31|150.71|153.21|150.61|153.34|150.74|153.21|150.61|0
1626297000000|2021-07-14 21:10:00|153.2|150.6|153.33|150.73|153.33|150.73|153.2|150.6|0
1626297300000|2021-07-14 21:15:00|153.25|150.65|153.07|150.47|153.25|150.65|152.94|150.34|0
1626297600000|2021-07-14 21:20:00|153.08|150.48|153.04|150.44|153.1|150.5|153.04|150.44|0
1626297900000|2021-07-14 21:25:00|153.1|150.5|153.1|150.5|153.1|150.5|152.94|150.34|0
1626298200000|2021-07-14 21:30:00|153.09|150.49|153.09|150.49|153.11|150.51|153.09|150.49|0
1626298500000|2021-07-14 21:35:00|153.08|150.48|153.05|150.45|153.11|150.51|153.02|150.42|0
1626298800000|2021-07-14 21:40:00|153.02|150.42|153.02|150.42|153.02|150.42|153.02|150.42|0
1626299100000|2021-07-14 21:45:00|153.03|150.43|152.97|150.37|153.05|150.45|152.97|150.37|0
1626299400000|2021-07-14 21:50:00|153.04|150.44|153.04|150.44|153.06|150.46|153.03|150.43|0
1626299700000|2021-07-14 21:55:00|153.03|150.43|152.98|150.38|153.11|150.51|152.98|150.38|0
1626300000000|2021-07-14 22:00:00|153.01|150.41|153.35|150.75|153.45|150.85|153.01|150.41|0
1626300300000|2021-07-14 22:05:00|153.45|150.85|153.15|150.55|153.55|150.95|153.15|150.55|0
1626300600000|2021-07-14 22:10:00|153.25|150.65|152.76|150.16|153.25|150.65|152.76|150.16|0
1626300900000|2021-07-14 22:15:00|152.86|150.26|152.76|150.16|152.95|150.35|152.76|150.16|0
1626301200000|2021-07-14 22:20:00|152.66|150.06|152.75|150.15|152.76|150.16|152.46|149.86|0
1626301500000|2021-07-14 22:25:00|152.65|150.05|152.55|149.95|152.75|150.15|152.46|149.86|0
1626301800000|2021-07-14 22:30:00|152.51|149.91|152.75|150.15|152.75|150.15|152.36|149.76|0
1626302100000|2021-07-14 22:35:00|152.65|150.05|152.75|150.15|152.85|150.25|152.65|150.05|0
1626302400000|2021-07-14 22:40:00|152.8|150.2|152.65|150.05|152.84|150.24|152.55|149.95|0
1626302700000|2021-07-14 22:45:00|152.55|149.95|153.04|150.44|153.04|150.44|152.55|149.95|0
1626303000000|2021-07-14 22:50:00|153.14|150.54|152.94|150.34|153.14|150.54|152.74|150.14|0
1626303300000|2021-07-14 22:55:00|153.03|150.43|152.93|150.33|153.03|150.43|152.93|150.33|0
1626303600000|2021-07-14 23:00:00|152.84|150.24|152.74|150.14|152.93|150.33|152.74|150.14|0
1626303900000|2021-07-14 23:05:00|152.64|150.04|152.54|149.94|152.74|150.14|152.34|149.74|0
1626304200000|2021-07-14 23:10:00|152.64|150.04|152.83|150.23|152.93|150.33|152.63|150.03|0
1626304500000|2021-07-14 23:15:00|152.93|150.33|152.73|150.13|152.93|150.33|152.73|150.13|0
1626304800000|2021-07-14 23:20:00|152.63|150.03|152.63|150.03|152.73|150.13|152.63|150.03|0
1626305100000|2021-07-14 23:25:00|152.73|150.13|152.82|150.22|152.92|150.32|152.73|150.13|0
1626305400000|2021-07-14 23:30:00|152.92|150.32|153.12|150.52|153.12|150.52|152.82|150.22|0
1626305700000|2021-07-14 23:35:00|153.21|150.61|153.21|150.61|153.31|150.71|153.11|150.51|0
1626306000000|2021-07-14 23:40:00|153.31|150.71|153.41|150.81|153.41|150.81|153.21|150.61|0
1626306300000|2021-07-14 23:45:00|153.31|150.71|153.11|150.51|153.41|150.81|153.11|150.51|0
1626306600000|2021-07-14 23:50:00|153.01|150.41|153.01|150.41|153.11|150.51|152.81|150.21|0
1626306900000|2021-07-14 23:55:00|152.96|150.36|152.61|150.01|153.01|150.41|152.61|150.01|0
1626307200000|2021-07-15 00:00:00|152.71|150.11|153.79|151.19|153.79|151.19|152.61|150.01|0
1626307500000|2021-07-15 00:05:00|153.69|151.09|153.69|151.09|153.89|151.29|153.4|150.8|0
1626307800000|2021-07-15 00:10:00|153.79|151.19|154.38|151.78|154.48|151.88|153.79|151.19|0
1626308100000|2021-07-15 00:15:00|154.48|151.88|154.97|152.37|155.17|152.57|154.38|151.78|0
1626308400000|2021-07-15 00:20:00|154.87|152.27|154.57|151.97|154.87|152.27|154.57|151.97|0
1626308700000|2021-07-15 00:25:00|154.53|151.93|154.37|151.77|154.57|151.97|154.28|151.68|0
1626309000000|2021-07-15 00:30:00|154.28|151.68|154.87|152.27|154.97|152.37|154.28|151.68|0
1626309300000|2021-07-15 00:35:00|154.97|152.37|154.47|151.87|154.97|152.37|154.27|151.67|0
1626309600000|2021-07-15 00:40:00|154.52|151.92|154.96|152.36|155.16|152.56|154.47|151.87|0
1626309900000|2021-07-15 00:45:00|155.01|152.41|155.76|153.16|155.86|153.26|154.96|152.36|0
1626310200000|2021-07-15 00:50:00|155.86|153.26|155.95|153.35|156.25|153.65|155.66|153.06|0
1626310500000|2021-07-15 00:55:00|156|153.4|155.65|153.05|156.05|153.45|155.55|152.95|0
1626310800000|2021-07-15 01:00:00|155.75|153.15|155.75|153.15|156.15|153.55|155.75|153.15|0
1626311100000|2021-07-15 01:05:00|155.85|153.25|156.25|153.65|156.45|153.85|155.85|153.25|0
1626311400000|2021-07-15 01:10:00|156.15|153.55|156.14|153.54|156.25|153.65|155.85|153.25|0
1626311700000|2021-07-15 01:15:00|156.1|153.5|155.64|153.04|156.54|153.94|155.54|152.94|0
1626312000000|2021-07-15 01:20:00|155.6|153|155.84|153.24|155.84|153.24|155.24|152.64|0
1626312300000|2021-07-15 01:25:00|155.94|153.34|155.69|153.09|156.34|153.74|155.69|153.09|0
1626312600000|2021-07-15 01:30:00|155.64|153.04|154.94|152.34|155.84|153.24|154.84|152.24|0
1626312900000|2021-07-15 01:35:00|155.04|152.44|154.79|152.19|155.04|152.44|154.44|151.84|0
1626313200000|2021-07-15 01:40:00|154.84|152.24|154.64|152.04|155.04|152.44|154.44|151.84|0
1626313500000|2021-07-15 01:45:00|154.54|151.94|155.03|152.43|155.03|152.43|154.44|151.84|0
1626313800000|2021-07-15 01:50:00|155.13|152.53|155.03|152.43|155.33|152.73|154.93|152.33|0
1626314100000|2021-07-15 01:55:00|154.93|152.33|154.73|152.13|155.23|152.63|154.73|152.13|0
1626314400000|2021-07-15 02:00:00|154.83|152.23|155.03|152.43|155.23|152.63|154.53|151.93|0
1626314700000|2021-07-15 02:05:00|154.93|152.33|155.02|152.42|155.12|152.52|154.73|152.13|0
1626315000000|2021-07-15 02:10:00|155.08|152.48|154.92|152.32|155.22|152.62|154.72|152.12|0
1626315300000|2021-07-15 02:15:00|154.82|152.22|154.62|152.02|154.92|152.32|154.62|152.02|0
1626315600000|2021-07-15 02:20:00|154.72|152.12|154.72|152.12|154.82|152.22|154.62|152.02|0
1626315900000|2021-07-15 02:25:00|154.62|152.02|154.22|151.62|154.62|152.02|154.22|151.62|0
1626316200000|2021-07-15 02:30:00|154.12|151.52|154.42|151.82|154.42|151.82|153.98|151.38|0
1626316500000|2021-07-15 02:35:00|154.32|151.72|154.32|151.72|154.42|151.82|154.12|151.52|0
1626316800000|2021-07-15 02:40:00|154.22|151.62|154.81|152.21|154.81|152.21|154.12|151.52|0
1626317100000|2021-07-15 02:45:00|154.71|152.11|154.91|152.31|155.01|152.41|154.51|151.91|0
1626317400000|2021-07-15 02:50:00|155.01|152.41|155|152.4|155.1|152.5|154.71|152.11|0
1626317700000|2021-07-15 02:55:00|155.1|152.5|154.61|152.01|155.1|152.5|154.61|152.01|0
1626318000000|2021-07-15 03:00:00|154.51|151.91|154.6|152|154.9|152.3|154.51|151.91|0
1626318300000|2021-07-15 03:05:00|154.56|151.96|154.6|152|154.8|152.2|154.5|151.9|0
1626318600000|2021-07-15 03:10:00|154.7|152.1|154.5|151.9|154.7|152.1|154.4|151.8|0
1626318900000|2021-07-15 03:15:00|154.4|151.8|154.2|151.6|154.5|151.9|154.1|151.5|0
1626319200000|2021-07-15 03:20:00|154.3|151.7|154.69|152.09|154.69|152.09|154.3|151.7|0
1626319500000|2021-07-15 03:25:00|154.59|151.99|154.2|151.6|154.69|152.09|154.2|151.6|0
1626319800000|2021-07-15 03:30:00|154.1|151.5|153.85|151.25|154.2|151.6|153.8|151.2|0
1626320100000|2021-07-15 03:35:00|153.8|151.2|153.4|150.8|153.9|151.3|153.3|150.7|0
1626320400000|2021-07-15 03:40:00|153.35|150.75|153.5|150.9|153.5|150.9|153.3|150.7|0
1626320700000|2021-07-15 03:45:00|153.6|151|153.6|151|153.6|151|153.4|150.8|0
1626321000000|2021-07-15 03:50:00|153.65|151.05|153.69|151.09|153.69|151.09|153.5|150.9|0
1626321300000|2021-07-15 03:55:00|153.79|151.19|153.79|151.19|153.89|151.29|153.69|151.09|0
1626321600000|2021-07-15 04:00:00|153.74|151.14|153.79|151.19|153.89|151.29|153.59|150.99|0
1626321900000|2021-07-15 04:05:00|153.88|151.28|153.69|151.09|153.98|151.38|153.59|150.99|0
1626322200000|2021-07-15 04:10:00|153.64|151.04|153.88|151.28|153.98|151.38|153.64|151.04|0
1626322500000|2021-07-15 04:15:00|153.78|151.18|153.58|150.98|153.78|151.18|153.54|150.94|0
1626322800000|2021-07-15 04:20:00|153.68|151.08|153.58|150.98|153.83|151.23|153.48|150.88|0
1626323100000|2021-07-15 04:25:00|153.68|151.08|153.58|150.98|153.68|151.08|153.58|150.98|0
1626323400000|2021-07-15 04:30:00|153.68|151.08|153.67|151.07|153.77|151.17|153.58|150.98|0
1626323700000|2021-07-15 04:35:00|153.58|150.98|153.77|151.17|153.77|151.17|153.48|150.88|0
1626324000000|2021-07-15 04:40:00|153.87|151.27|153.87|151.27|153.97|151.37|153.77|151.17|0
1626324300000|2021-07-15 04:45:00|153.97|151.37|153.86|151.26|153.97|151.37|153.77|151.17|0
1626324600000|2021-07-15 04:50:00|153.82|151.22|154.36|151.76|154.36|151.76|153.77|151.17|0
1626324900000|2021-07-15 04:55:00|154.46|151.86|154.36|151.76|154.55|151.95|154.36|151.76|0
1626325200000|2021-07-15 05:00:00|154.45|151.85|153.96|151.36|154.45|151.85|153.96|151.36|0
1626325500000|2021-07-15 05:05:00|153.86|151.26|153.86|151.26|153.96|151.36|153.76|151.16|0
1626325800000|2021-07-15 05:10:00|153.76|151.16|153.95|151.35|153.95|151.35|153.76|151.16|0
1626326100000|2021-07-15 05:15:00|153.85|151.25|154.25|151.65|154.25|151.65|153.85|151.25|0
1626326400000|2021-07-15 05:20:00|154.35|151.75|153.95|151.35|154.35|151.75|153.85|151.25|0
1626326700000|2021-07-15 05:25:00|153.85|151.25|153.55|150.95|153.85|151.25|153.36|150.76|0
1626327000000|2021-07-15 05:30:00|153.65|151.05|153.94|151.34|153.94|151.34|153.55|150.95|0
1626327300000|2021-07-15 05:35:00|153.85|151.25|153.65|151.05|153.94|151.34|153.45|150.85|0
1626327600000|2021-07-15 05:40:00|153.74|151.14|153.94|151.34|154.04|151.44|153.64|151.04|0
1626327900000|2021-07-15 05:45:00|153.89|151.29|153.74|151.14|154.04|151.44|153.64|151.04|0
1626328200000|2021-07-15 05:50:00|153.79|151.19|153.74|151.14|153.94|151.34|153.64|151.04|0
1626328500000|2021-07-15 05:55:00|153.84|151.24|153.83|151.23|155.13|152.53|153.74|151.14|0
1626328800000|2021-07-15 06:00:00|153.64|151.04|153.34|150.74|153.64|151.04|153.04|150.44|0
1626329100000|2021-07-15 06:05:00|153.24|150.64|153.44|150.84|153.54|150.94|153.14|150.54|0
1626329400000|2021-07-15 06:10:00|153.53|150.93|153.63|151.03|153.73|151.13|153.43|150.83|0
1626329700000|2021-07-15 06:15:00|153.73|151.13|153.83|151.23|153.83|151.23|153.53|150.93|0
1626330000000|2021-07-15 06:20:00|153.78|151.18|153.82|151.22|153.92|151.32|153.73|151.13|0
1626330300000|2021-07-15 06:25:00|153.92|151.32|153.72|151.12|153.92|151.32|153.53|150.93|0
1626330600000|2021-07-15 06:30:00|153.82|151.22|153.72|151.12|153.92|151.32|153.52|150.92|0
1626330900000|2021-07-15 06:35:00|153.82|151.22|153.92|151.32|154.11|151.51|153.72|151.12|0
1626331200000|2021-07-15 06:40:00|153.82|151.22|154.11|151.51|154.11|151.51|153.82|151.22|0
1626331500000|2021-07-15 06:45:00|154.01|151.41|154.21|151.61|154.41|151.81|153.91|151.31|0
1626331800000|2021-07-15 06:50:00|154.31|151.71|154.4|151.8|154.55|151.95|154.21|151.61|0
1626332100000|2021-07-15 06:55:00|154.5|151.9|154.01|151.41|154.6|152|154.01|151.41|0
1626332400000|2021-07-15 07:00:00|153.81|151.21|154.87|152.27|155.27|152.67|153.08|150.48|0
1626332700000|2021-07-15 07:05:00|154.77|152.57|155.07|152.87|155.57|153.37|154.47|152.27|0
1626333000000|2021-07-15 07:10:00|155.17|152.97|154.08|151.88|155.22|153.02|153.78|151.58|0
1626333300000|2021-07-15 07:15:00|154.17|151.97|154.57|152.37|154.77|152.57|154.17|151.97|0
1626333600000|2021-07-15 07:20:00|154.62|152.42|157.05|154.85|157.05|154.85|154.47|152.27|0
1626333900000|2021-07-15 07:25:00|156.95|154.75|156.95|154.75|157.45|155.25|156.55|154.35|0
1626334200000|2021-07-15 07:30:00|157.05|154.85|157.15|154.95|158.46|156.26|157.05|154.85|0
1626334500000|2021-07-15 07:35:00|157.25|155.05|155.55|153.35|157.25|155.05|155.45|153.25|0
1626334800000|2021-07-15 07:40:00|155.65|153.45|155.15|152.95|156.05|153.85|155.15|152.95|0
1626335100000|2021-07-15 07:45:00|155.2|153|155.25|153.05|155.85|153.65|155.1|152.9|0
1626335400000|2021-07-15 07:50:00|155.15|152.95|155.54|153.34|155.9|153.7|154.85|152.65|0
1626335700000|2021-07-15 07:55:00|155.5|153.3|155.84|153.64|156.24|154.04|155.5|153.3|0
1626336000000|2021-07-15 08:00:00|155.79|153.59|154.75|152.55|156.84|154.64|154.75|152.55|0
1626336300000|2021-07-15 08:05:00|154.8|152.6|154.74|152.54|155.24|153.04|154.15|151.95|0
1626336600000|2021-07-15 08:10:00|154.84|152.64|153.65|151.45|154.84|152.64|153.06|150.86|0
1626336900000|2021-07-15 08:15:00|153.56|151.36|153.46|151.26|154.05|151.85|153.26|151.06|0
1626337200000|2021-07-15 08:20:00|153.36|151.16|152.67|150.47|153.46|151.26|152.67|150.47|0
1626337500000|2021-07-15 08:25:00|152.57|150.37|152.18|149.98|152.57|150.37|151.98|149.78|0
1626337800000|2021-07-15 08:30:00|152.08|149.88|152.86|150.66|152.96|150.76|152.08|149.88|0
1626338100000|2021-07-15 08:35:00|152.66|150.46|152.76|150.56|153.05|150.85|152.37|150.17|0
1626338400000|2021-07-15 08:40:00|152.86|150.66|152.46|150.26|152.95|150.75|152.07|149.87|0
1626338700000|2021-07-15 08:45:00|152.42|150.22|152.95|150.75|152.95|150.75|152.07|149.87|0
1626339000000|2021-07-15 08:50:00|153.05|150.85|153.05|150.85|153.64|151.44|152.9|150.7|0
1626339300000|2021-07-15 08:55:00|152.95|150.75|152.51|150.31|153.05|150.85|152.46|150.26|0
1626339600000|2021-07-15 09:00:00|152.55|150.35|153.04|150.84|153.04|150.84|152.55|150.35|0
1626339900000|2021-07-15 09:05:00|153.14|150.94|153.63|151.43|153.73|151.53|153.14|150.94|0
1626340200000|2021-07-15 09:10:00|153.73|151.53|153.92|151.72|154.27|152.07|153.63|151.43|0
1626340500000|2021-07-15 09:15:00|153.98|151.78|154.71|152.51|155.01|152.81|153.83|151.63|0
1626340800000|2021-07-15 09:20:00|154.61|152.41|154.91|152.71|154.91|152.71|154.41|152.21|0
1626341100000|2021-07-15 09:25:00|155.01|152.81|154.91|152.71|155.4|153.2|154.51|152.31|0
1626341400000|2021-07-15 09:30:00|155.01|152.81|154.81|152.61|155.1|152.9|154.71|152.51|0
1626341700000|2021-07-15 09:35:00|154.71|152.51|154.7|152.5|155|152.8|154.61|152.41|0
1626342000000|2021-07-15 09:40:00|154.76|152.56|155.1|152.9|155.1|152.9|154.51|152.31|0
1626342300000|2021-07-15 09:45:00|155.2|153|154.3|152.1|155.2|153|154.2|152|0
1626342600000|2021-07-15 09:50:00|154.26|152.06|154.5|152.3|154.8|152.6|154.26|152.06|0
1626342900000|2021-07-15 09:55:00|154.4|152.2|154|151.8|154.6|152.4|154|151.8|0
1626343200000|2021-07-15 10:00:00|154.1|151.9|154.59|152.39|154.59|152.39|153.8|151.6|0
1626343500000|2021-07-15 10:05:00|154.65|152.45|155.58|153.38|155.58|153.38|154.59|152.39|0
1626343800000|2021-07-15 10:10:00|155.54|153.34|156.48|154.28|156.73|154.53|155.29|153.09|0
1626344100000|2021-07-15 10:15:00|156.58|154.38|157.18|154.98|158.18|155.98|156.58|154.38|0
1626344400000|2021-07-15 10:20:00|157.28|155.08|156.57|154.37|157.63|155.43|156.57|154.37|0
1626344700000|2021-07-15 10:25:00|156.67|154.47|158.08|155.88|158.08|155.88|156.57|154.37|0
1626345000000|2021-07-15 10:30:00|158.18|155.98|159.29|157.09|159.39|157.19|158.18|155.98|0
1626345300000|2021-07-15 10:35:00|159.08|156.88|159.48|157.28|161.88|159.68|157.3|155.1|0
1626345600000|2021-07-15 10:40:00|159.38|157.18|159.02|156.82|159.88|157.68|159.02|156.82|0
1626345900000|2021-07-15 10:45:00|159.07|156.87|158.87|156.67|159.07|156.87|158.27|156.07|0
1626346200000|2021-07-15 10:50:00|158.77|156.57|159.87|157.67|159.87|157.67|158.47|156.27|0
1626346500000|2021-07-15 10:55:00|159.97|157.77|160.71|158.51|160.81|158.61|159.37|157.17|0
1626346800000|2021-07-15 11:00:00|160.5|158.3|161.41|159.21|161.51|159.31|159.95|157.75|0
1626347100000|2021-07-15 11:05:00|161.31|159.11|160.7|158.5|161.82|159.62|160.6|158.4|0
1626347400000|2021-07-15 11:10:00|160.6|158.4|160.8|158.6|161.51|159.31|160.5|158.3|0
1626347700000|2021-07-15 11:15:00|161|158.8|162.62|160.42|162.93|160.73|160.7|158.5|0
1626348000000|2021-07-15 11:20:00|162.83|160.63|163.64|161.44|163.75|161.55|162.42|160.22|0
1626348300000|2021-07-15 11:25:00|163.54|161.34|162.93|160.73|164.05|161.85|162.42|160.22|0
1626348600000|2021-07-15 11:30:00|162.82|160.62|162.21|160.01|163.23|161.03|162.21|160.01|0
1626348900000|2021-07-15 11:35:00|162.06|159.86|162.06|159.86|162.41|160.21|161.19|158.99|0
1626349200000|2021-07-15 11:40:00|162.11|159.91|160.89|158.69|162.31|160.11|160.79|158.59|0
1626349500000|2021-07-15 11:45:00|160.99|158.79|160.08|157.88|161.09|158.89|159.98|157.78|0
1626349800000|2021-07-15 11:50:00|159.98|157.78|160.08|157.88|160.08|157.88|159.37|157.17|0
1626350100000|2021-07-15 11:55:00|159.98|157.78|160.88|158.68|160.88|158.68|159.88|157.68|0
1626350400000|2021-07-15 12:00:00|160.78|158.58|161.08|158.88|161.18|158.98|160.58|158.38|0
1626350700000|2021-07-15 12:05:00|160.98|158.78|161.59|159.39|161.59|159.39|160.68|158.48|0
1626351000000|2021-07-15 12:10:00|161.69|159.49|161.79|159.59|162.7|160.5|160.98|158.78|0
1626351300000|2021-07-15 12:15:00|161.89|159.69|161.68|159.48|162.09|159.89|161.08|158.88|0
1626351600000|2021-07-15 12:20:00|161.48|159.28|160.67|158.47|161.89|159.69|160.57|158.37|0
1626351900000|2021-07-15 12:25:00|160.72|158.52|160.97|158.77|161.22|159.02|160.57|158.37|0
1626352200000|2021-07-15 12:30:00|160.92|158.72|160.36|158.16|161.37|159.17|159.96|157.76|0
1626352500000|2021-07-15 12:35:00|160.46|158.26|160.36|158.16|160.87|158.67|159.96|157.76|0
1626352800000|2021-07-15 12:40:00|160.46|158.26|159.95|157.75|160.46|158.26|159.35|157.15|0
1626353100000|2021-07-15 12:45:00|159.85|157.65|160.46|158.26|161.16|158.96|159.85|157.65|0
1626353400000|2021-07-15 12:50:00|160.35|158.15|160.96|158.76|161.46|159.26|160.25|158.05|0
1626353700000|2021-07-15 12:55:00|161.06|158.86|161.46|159.26|161.57|159.37|160.96|158.76|0
1626354000000|2021-07-15 13:00:00|161.56|159.36|161.66|159.46|161.66|159.46|161.05|158.85|0
1626354300000|2021-07-15 13:05:00|161.46|159.26|160.55|158.35|161.66|159.46|160.55|158.35|0
1626354600000|2021-07-15 13:10:00|160.65|158.45|160.44|158.24|160.65|158.45|160.14|157.94|0
1626354900000|2021-07-15 13:15:00|160.54|158.34|160.85|158.65|161.05|158.85|160.34|158.14|0
1626355200000|2021-07-15 13:20:00|160.74|158.54|161.25|159.05|161.45|159.25|160.64|158.44|0
1626355500000|2021-07-15 13:25:00|161.15|158.95|160.64|158.44|161.45|159.25|160.44|158.24|0
1626355800000|2021-07-15 13:30:00|160.84|158.64|161.65|159.45|162.06|159.86|159.03|156.83|0
1626356100000|2021-07-15 13:35:00|161.95|159.75|162.41|160.21|162.66|160.46|160.54|158.34|0
1626356400000|2021-07-15 13:40:00|162.56|160.36|162.36|160.16|163.99|161.79|161.54|159.34|0
1626356700000|2021-07-15 13:45:00|162.56|160.36|159.72|157.52|162.87|160.67|159.42|157.22|0
1626357000000|2021-07-15 13:50:00|160.03|157.83|161.44|159.24|161.64|159.44|159.22|157.02|0
1626357300000|2021-07-15 13:55:00|161.13|158.93|158.52|156.32|161.23|159.03|158.32|156.12|0
1626357600000|2021-07-15 14:00:00|158.42|156.22|158.21|156.01|158.91|156.71|157.92|155.72|0
1626357900000|2021-07-15 14:05:00|158.31|156.11|157.23|155.03|159.67|157.47|157.23|155.03|0
1626358200000|2021-07-15 14:10:00|157.33|155.13|157.12|154.92|157.83|155.63|156.93|154.73|0
1626358500000|2021-07-15 14:15:00|157.22|155.02|158.93|156.73|158.93|156.73|156.92|154.72|0
1626358800000|2021-07-15 14:20:00|158.92|156.72|158.42|156.22|159.43|157.23|157.92|155.72|0
1626359100000|2021-07-15 14:25:00|158.62|156.42|160.64|158.44|161.15|158.95|158.12|155.92|0
1626359400000|2021-07-15 14:30:00|160.54|158.34|159.02|156.82|160.54|158.34|158.42|156.22|0
1626359700000|2021-07-15 14:35:00|159.22|157.02|157.81|155.61|159.72|157.52|157.71|155.51|0
1626360000000|2021-07-15 14:40:00|157.91|155.71|161.04|158.84|161.04|158.84|157.91|155.71|0
1626360300000|2021-07-15 14:45:00|161.14|158.94|161.14|158.94|161.85|159.65|160.22|158.02|0
1626360600000|2021-07-15 14:50:00|161.03|158.83|159.61|157.41|162.15|159.95|159.21|157.01|0
1626360900000|2021-07-15 14:55:00|159.92|157.72|159.71|157.51|159.92|157.72|159.01|156.81|0
1626361200000|2021-07-15 15:00:00|159.81|157.61|161.94|159.74|162.05|159.85|159.31|157.11|0
1626361500000|2021-07-15 15:05:00|161.74|159.54|159.91|157.71|161.84|159.64|158.9|156.7|0
1626361800000|2021-07-15 15:10:00|160.01|157.81|159.2|157|160.92|158.72|158.9|156.7|0
1626362100000|2021-07-15 15:15:00|159.1|156.9|159.4|157.2|159.71|157.51|159|156.8|0
1626362400000|2021-07-15 15:20:00|159.5|157.3|158.8|156.6|159.81|157.61|158.8|156.6|0
1626362700000|2021-07-15 15:25:00|158.9|156.7|158.52|156.32|159.3|157.1|158.07|155.87|0
1626363000000|2021-07-15 15:30:00|158.42|156.22|157.61|155.41|158.42|156.22|157.52|155.32|0
1626363300000|2021-07-15 15:35:00|157.51|155.31|157.51|155.31|157.91|155.71|157.31|155.11|0
1626363600000|2021-07-15 15:40:00|157.71|155.51|157.71|155.51|157.91|155.71|157.21|155.01|0
1626363900000|2021-07-15 15:45:00|157.61|155.41|158.21|156.01|158.31|156.11|157.41|155.21|0
1626364200000|2021-07-15 15:50:00|158.31|156.11|158.61|156.41|158.71|156.51|158.11|155.91|0
1626364500000|2021-07-15 15:55:00|158.51|156.31|159.72|157.52|159.92|157.72|158.51|156.31|0
1626364800000|2021-07-15 16:00:00|159.61|157.41|161.03|158.83|161.13|158.93|159.61|157.41|0
1626365100000|2021-07-15 16:05:00|161.13|158.93|162.46|160.26|162.56|160.36|160.62|158.42|0
1626365400000|2021-07-15 16:10:00|162.51|160.31|161.13|158.93|162.56|160.36|160.82|158.62|0
1626365700000|2021-07-15 16:15:00|161.03|158.83|161.23|159.03|162.46|160.26|161.03|158.83|0
1626366000000|2021-07-15 16:20:00|161.33|159.13|160.52|158.32|161.53|159.33|160.52|158.32|0
1626366300000|2021-07-15 16:25:00|160.62|158.42|160.31|158.11|160.72|158.52|160.01|157.81|0
1626366600000|2021-07-15 16:30:00|160.21|158.01|160.5|158.3|160.51|158.31|159.59|157.39|0
1626366900000|2021-07-15 16:35:00|160.4|158.2|159.08|156.88|160.61|158.41|158.98|156.78|0
1626367200000|2021-07-15 16:40:00|159.18|156.98|158.78|156.58|159.39|157.19|158.68|156.48|0
1626367500000|2021-07-15 16:45:00|158.68|156.48|158.78|156.58|158.98|156.78|158.68|156.48|0
1626367800000|2021-07-15 16:50:00|158.88|156.68|159.08|156.88|159.13|156.93|158.47|156.27|0
1626368100000|2021-07-15 16:55:00|158.98|156.78|159.88|157.68|159.88|157.68|158.98|156.78|0
1626368400000|2021-07-15 17:00:00|159.99|157.79|161.1|158.9|161.31|159.11|159.88|157.68|0
1626368700000|2021-07-15 17:05:00|161|158.8|161.1|158.9|161.41|159.21|160.9|158.7|0
1626369000000|2021-07-15 17:10:00|161.2|159|163.15|160.95|163.15|160.95|161|158.8|0
1626369300000|2021-07-15 17:15:00|162.84|160.64|163.35|161.15|163.35|161.15|161.4|159.2|0
1626369600000|2021-07-15 17:20:00|163.45|161.25|162.83|160.63|163.45|161.25|162.32|160.12|0
1626369900000|2021-07-15 17:25:00|163.04|160.84|162.73|160.53|163.04|160.84|162.22|160.02|0
1626370200000|2021-07-15 17:30:00|162.83|160.63|164.68|162.48|164.95|162.75|162.83|160.63|0
1626370500000|2021-07-15 17:35:00|164.74|162.54|165.41|163.21|165.62|163.42|164.17|161.97|0
1626370800000|2021-07-15 17:40:00|165.31|163.11|165.61|163.41|165.93|163.73|164.27|162.07|0
1626371100000|2021-07-15 17:45:00|165.72|163.52|165.57|163.37|167.72|165.52|162.67|160.47|0
1626371400000|2021-07-15 17:50:00|165.67|163.47|167.02|164.82|167.02|164.82|165.05|162.85|0
1626371700000|2021-07-15 17:55:00|167.23|165.03|167.75|165.55|168.07|165.87|167.13|164.93|0
1626372000000|2021-07-15 18:00:00|167.86|165.66|166.71|164.51|167.96|165.76|165.98|163.78|0
1626372300000|2021-07-15 18:05:00|166.81|164.61|165.45|163.25|166.81|164.61|165.14|162.94|0
1626372600000|2021-07-15 18:10:00|165.56|163.36|165.35|163.15|166.18|163.98|165.04|162.84|0
1626372900000|2021-07-15 18:15:00|165.45|163.25|164|161.8|165.87|163.67|164|161.8|0
1626373200000|2021-07-15 18:20:00|163.9|161.7|163.38|161.18|164|161.8|163.38|161.18|0
1626373500000|2021-07-15 18:25:00|163.49|161.29|162.97|160.77|163.69|161.49|162.66|160.46|0
1626373800000|2021-07-15 18:30:00|163.07|160.87|163.69|161.49|163.79|161.59|162.97|160.77|0
1626374100000|2021-07-15 18:35:00|163.79|161.59|164.51|162.31|164.61|162.41|163.64|161.44|0
1626374400000|2021-07-15 18:40:00|164.41|162.21|164.61|162.41|165.13|162.93|164.3|162.1|0
1626374700000|2021-07-15 18:45:00|164.71|162.51|163.27|161.07|165.85|163.65|163.17|160.97|0
1626375000000|2021-07-15 18:50:00|163.37|161.17|162.96|160.76|163.58|161.38|162.96|160.76|0
1626375300000|2021-07-15 18:55:00|163.06|160.86|161.93|159.73|163.06|160.86|161.93|159.73|0
1626375600000|2021-07-15 19:00:00|161.88|159.68|160.08|157.88|161.88|159.68|159.47|157.27|0
1626375900000|2021-07-15 19:05:00|159.98|157.78|159.98|157.78|160.49|158.29|159.57|157.37|0
1626376200000|2021-07-15 19:10:00|160.08|157.88|160.79|158.59|161|158.8|160.03|157.83|0
1626376500000|2021-07-15 19:15:00|160.59|158.39|160.28|158.08|161|158.8|160.13|157.93|0
1626376800000|2021-07-15 19:20:00|160.38|158.18|160.28|158.08|160.99|158.79|159.67|157.47|0
1626377100000|2021-07-15 19:25:00|160.38|158.18|159.66|157.46|160.38|158.18|159.36|157.16|0
1626377400000|2021-07-15 19:30:00|159.56|157.36|157.72|155.52|160.71|158.51|157.42|155.22|0
1626377700000|2021-07-15 19:35:00|157.52|155.32|159.14|156.94|159.14|156.94|157.02|154.82|0
1626378000000|2021-07-15 19:40:00|159.04|156.84|159.89|157.69|160.1|157.9|158.73|156.53|0
1626378300000|2021-07-15 19:45:00|159.79|157.59|159.79|157.59|159.89|157.69|158.93|156.73|0
1626378600000|2021-07-15 19:50:00|159.69|157.49|158.57|156.37|159.69|157.49|158.36|156.16|0
1626378900000|2021-07-15 19:55:00|158.67|156.47|158.36|156.16|159.02|156.82|158.16|155.96|0
1626379200000|2021-07-15 20:00:00|158.16|155.96|158.66|156.46|158.66|156.46|157.35|155.15|0
1626379500000|2021-07-15 20:05:00|158.97|156.77|159.88|157.68|159.88|157.68|158.97|156.77|0
1626379800000|2021-07-15 20:10:00|159.68|157.48|159.78|157.58|159.78|157.58|159.27|157.07|0
1626380100000|2021-07-15 20:15:00|159.98|157.38|159.98|157.38|160.28|157.68|159.88|157.28|0
1626380400000|2021-07-15 20:20:00|159.97|157.37|160.07|157.47|160.08|157.48|159.77|157.17|0
1626380700000|2021-07-15 20:25:00|160.13|157.53|159.97|157.37|160.18|157.58|159.97|157.37|0
1626381000000|2021-07-15 20:30:00|160.07|157.47|159.97|157.37|160.07|157.47|159.97|157.37|0
1626381300000|2021-07-15 20:35:00|160.07|157.47|159.97|157.37|160.07|157.47|159.97|157.37|0
1626381600000|2021-07-15 20:40:00|159.86|157.26|159.86|157.26|159.86|157.26|159.81|157.21|0
1626381900000|2021-07-15 20:45:00|159.96|157.36|160.37|157.77|160.37|157.77|159.96|157.36|0
1626382200000|2021-07-15 20:50:00|160.27|157.67|159.96|157.36|160.37|157.77|159.96|157.36|0
1626382500000|2021-07-15 20:55:00|160.06|157.46|159.95|157.35|160.06|157.46|159.91|157.31|0
1626382800000|2021-07-15 21:00:00|159.7|157.1|159.64|157.04|159.7|157.1|159.64|157.04|0
1626383100000|2021-07-15 21:05:00|159.6|157|159.76|157.16|159.76|157.16|159.6|157|0
1626383400000|2021-07-15 21:10:00|159.7|157.1|160.04|157.44|160.11|157.51|159.68|157.08|0
1626383700000|2021-07-15 21:15:00|160.02|157.42|160.02|157.42|160.02|157.42|160.01|157.41|0
1626384000000|2021-07-15 21:20:00|160.03|157.43|160.08|157.48|160.24|157.64|160|157.4|0
1626384300000|2021-07-15 21:25:00|160.06|157.46|160.03|157.43|160.06|157.46|159.91|157.31|0
1626384600000|2021-07-15 21:30:00|160.27|157.67|160.34|157.74|160.41|157.81|160.13|157.53|0
1626384900000|2021-07-15 21:35:00|160.33|157.73|160.12|157.52|160.33|157.73|160.01|157.41|0
1626385200000|2021-07-15 21:40:00|160.14|157.54|160.08|157.48|160.38|157.78|160|157.4|0
1626385500000|2021-07-15 21:45:00|160.04|157.44|160.13|157.53|160.13|157.53|160.04|157.44|0
1626385800000|2021-07-15 21:50:00|160.14|157.54|160.12|157.52|160.17|157.57|160.08|157.48|0
1626386100000|2021-07-15 21:55:00|160.18|157.58|160.09|157.49|160.18|157.58|160.09|157.49|0
1626386400000|2021-07-15 22:00:00|159.98|157.38|159.93|157.33|160.54|157.94|159.83|157.23|0
1626386700000|2021-07-15 22:05:00|159.83|157.23|160.23|157.63|160.34|157.74|159.83|157.23|0
1626387000000|2021-07-15 22:10:00|160.13|157.53|160.43|157.83|160.43|157.83|160.03|157.43|0
1626387300000|2021-07-15 22:15:00|160.33|157.73|160.64|158.04|160.64|158.04|160.23|157.63|0
1626387600000|2021-07-15 22:20:00|160.53|157.93|160.74|158.14|160.74|158.14|160.43|157.83|0
1626387900000|2021-07-15 22:25:00|160.84|158.24|160.84|158.24|161.04|158.44|160.84|158.24|0
1626388200000|2021-07-15 22:30:00|160.89|158.29|160.63|158.03|160.89|158.29|160.63|158.03|0
1626388500000|2021-07-15 22:35:00|160.73|158.13|160.63|158.03|160.73|158.13|160.63|158.03|0
1626388800000|2021-07-15 22:40:00|160.73|158.13|160.68|158.08|160.73|158.13|160.63|158.03|0
1626389100000|2021-07-15 22:45:00|160.63|158.03|160.42|157.82|160.63|158.03|160.32|157.72|0
1626389400000|2021-07-15 22:50:00|160.52|157.92|160.31|157.71|160.52|157.92|160.11|157.51|0
1626389700000|2021-07-15 22:55:00|160.42|157.82|160.21|157.61|160.42|157.82|160.11|157.51|0
1626390000000|2021-07-15 23:00:00|160.11|157.51|160.11|157.51|160.21|157.61|159.9|157.3|0
1626390300000|2021-07-15 23:05:00|160|157.4|160.31|157.71|160.31|157.71|159.8|157.2|0
1626390600000|2021-07-15 23:10:00|160.26|157.66|160|157.4|160.26|157.66|160|157.4|0
1626390900000|2021-07-15 23:15:00|159.9|157.3|160|157.4|160.1|157.5|159.8|157.2|0
1626391200000|2021-07-15 23:20:00|159.95|157.35|159.79|157.19|160|157.4|159.79|157.19|0
1626391500000|2021-07-15 23:25:00|159.74|157.14|159.99|157.39|159.99|157.39|159.69|157.09|0
1626391800000|2021-07-15 23:30:00|160.09|157.49|160.5|157.9|160.5|157.9|160.09|157.49|0
1626392100000|2021-07-15 23:35:00|160.4|157.8|160.7|158.1|160.91|158.31|160.3|157.7|0
1626392400000|2021-07-15 23:40:00|160.81|158.21|161.62|159.02|161.62|159.02|160.6|158|0
1626392700000|2021-07-15 23:45:00|161.32|158.72|161.42|158.82|161.42|158.82|161.11|158.51|0
1626393000000|2021-07-15 23:50:00|161.37|158.77|161.72|159.12|161.83|159.23|161.31|158.71|0
1626393300000|2021-07-15 23:55:00|161.82|159.22|161.62|159.02|162.03|159.43|161.51|158.91|0
1626393600000|2021-07-16 00:00:00|161.82|159.22|162.13|159.53|162.34|159.74|161.72|159.12|0
1626393900000|2021-07-16 00:05:00|162.23|159.63|162.85|160.25|162.95|160.35|162.13|159.53|0
1626394200000|2021-07-16 00:10:00|162.75|160.15|161|158.4|162.75|160.15|160.89|158.29|0
1626394500000|2021-07-16 00:15:00|160.89|158.29|161.3|158.7|161.4|158.8|160.79|158.19|0
1626394800000|2021-07-16 00:20:00|161.4|158.8|159.97|157.37|161.71|159.11|159.87|157.27|0
1626395100000|2021-07-16 00:25:00|160.07|157.47|160.37|157.77|160.68|158.08|160.07|157.47|0
1626395400000|2021-07-16 00:30:00|160.48|157.88|160.68|158.08|160.88|158.28|160.27|157.67|0
1626395700000|2021-07-16 00:35:00|160.73|158.13|160.78|158.18|160.88|158.28|160.63|158.03|0
1626396000000|2021-07-16 00:40:00|160.88|158.28|162.01|159.41|162.22|159.62|160.88|158.28|0
1626396300000|2021-07-16 00:45:00|162.11|159.51|161.8|159.2|162.21|159.61|161.8|159.2|0
1626396600000|2021-07-16 00:50:00|161.9|159.3|161.49|158.89|161.9|159.3|161.39|158.79|0
1626396900000|2021-07-16 00:55:00|161.59|158.99|162.72|160.12|162.72|160.12|161.59|158.99|0
1626397200000|2021-07-16 01:00:00|162.83|160.23|163.13|160.53|163.55|160.95|162.78|160.18|0
1626397500000|2021-07-16 01:05:00|163.24|160.64|162.72|160.12|163.65|161.05|162.62|160.02|0
1626397800000|2021-07-16 01:10:00|162.67|160.07|162.82|160.22|162.82|160.22|162.31|159.71|0
1626398100000|2021-07-16 01:15:00|162.72|160.12|162.1|159.5|162.82|160.22|161.99|159.39|0
1626398400000|2021-07-16 01:20:00|161.99|159.39|162.4|159.8|162.61|160.01|161.99|159.39|0
1626398700000|2021-07-16 01:25:00|162.3|159.7|161.78|159.18|162.51|159.91|161.68|159.08|0
1626399000000|2021-07-16 01:30:00|161.68|159.08|161.68|159.08|161.89|159.29|161.17|158.57|0
1626399300000|2021-07-16 01:35:00|161.58|158.98|161.98|159.38|162.09|159.49|161.58|158.98|0
1626399600000|2021-07-16 01:40:00|161.93|159.33|161.88|159.28|162.19|159.59|161.83|159.23|0
1626399900000|2021-07-16 01:45:00|161.83|159.23|161.88|159.28|162.29|159.69|161.77|159.17|0
1626400200000|2021-07-16 01:50:00|161.83|159.23|162.08|159.48|162.18|159.58|161.57|158.97|0
1626400500000|2021-07-16 01:55:00|162.18|159.58|162.39|159.79|162.49|159.89|162.08|159.48|0
1626400800000|2021-07-16 02:00:00|162.28|159.68|162.08|159.48|162.59|159.99|162.08|159.48|0
1626401100000|2021-07-16 02:05:00|162.03|159.43|161.87|159.27|162.08|159.48|161.56|158.96|0
1626401400000|2021-07-16 02:10:00|161.77|159.17|161.45|158.85|162.13|159.53|161.45|158.85|0
1626401700000|2021-07-16 02:15:00|161.56|158.96|161.66|159.06|161.86|159.26|161.35|158.75|0
1626402000000|2021-07-16 02:20:00|161.76|159.16|161.66|159.06|161.76|159.16|161.55|158.95|0
1626402300000|2021-07-16 02:25:00|161.76|159.16|162.27|159.67|162.27|159.67|161.66|159.06|0
1626402600000|2021-07-16 02:30:00|162.22|159.62|161.96|159.36|162.22|159.62|161.86|159.26|0
1626402900000|2021-07-16 02:35:00|161.86|159.26|161.75|159.15|161.96|159.36|161.65|159.05|0
1626403200000|2021-07-16 02:40:00|161.65|159.05|161.54|158.94|161.85|159.25|161.54|158.94|0
1626403500000|2021-07-16 02:45:00|161.44|158.84|161.64|159.04|161.65|159.05|161.44|158.84|0
1626403800000|2021-07-16 02:50:00|161.75|159.15|161.44|158.84|161.75|159.15|161.44|158.84|0
1626404100000|2021-07-16 02:55:00|161.54|158.94|161.13|158.53|161.74|159.14|161.13|158.53|0
1626404400000|2021-07-16 03:00:00|161.02|158.42|160.92|158.32|161.02|158.42|160.41|157.81|0
1626404700000|2021-07-16 03:05:00|160.82|158.22|160.61|158.01|160.92|158.32|160.61|158.01|0
1626405000000|2021-07-16 03:10:00|160.66|158.06|160.61|158.01|160.71|158.11|160.3|157.7|0
1626405300000|2021-07-16 03:15:00|160.51|157.91|160.61|158.01|160.81|158.21|160.51|157.91|0
1626405600000|2021-07-16 03:20:00|160.5|157.9|160.4|157.8|160.6|158|160.4|157.8|0
1626405900000|2021-07-16 03:25:00|160.35|157.75|159.68|157.08|160.4|157.8|159.68|157.08|0
1626406200000|2021-07-16 03:30:00|159.63|157.03|158.67|156.07|159.63|157.03|158.26|155.66|0
1626406500000|2021-07-16 03:35:00|158.56|155.96|158.06|155.46|158.67|156.07|158.01|155.41|0
1626406800000|2021-07-16 03:40:00|158.11|155.51|158.56|155.96|158.56|155.96|158.06|155.46|0
1626407100000|2021-07-16 03:45:00|158.46|155.86|158.56|155.96|158.66|156.06|158.15|155.55|0
1626407400000|2021-07-16 03:50:00|158.61|156.01|158.96|156.36|159.06|156.46|158.56|155.96|0
1626407700000|2021-07-16 03:55:00|158.86|156.26|158.61|156.01|158.86|156.26|158.55|155.95|0
1626408000000|2021-07-16 04:00:00|158.65|156.05|158.35|155.75|158.65|156.05|158.35|155.75|0
1626408300000|2021-07-16 04:05:00|158.55|155.95|158.85|156.25|158.95|156.35|158.55|155.95|0
1626408600000|2021-07-16 04:10:00|158.75|156.15|158.75|156.15|158.95|156.35|158.75|156.15|0
1626408900000|2021-07-16 04:15:00|158.65|156.05|158.75|156.15|158.85|156.25|158.55|155.95|0
1626409200000|2021-07-16 04:20:00|158.85|156.25|158.75|156.15|158.95|156.35|158.64|156.04|0
1626409500000|2021-07-16 04:25:00|158.85|156.25|158.84|156.24|159.05|156.45|158.84|156.24|0
1626409800000|2021-07-16 04:30:00|158.74|156.14|158.54|155.94|158.74|156.14|158.44|155.84|0
1626410100000|2021-07-16 04:35:00|158.44|155.84|158.43|155.83|158.54|155.94|158.23|155.63|0
1626410400000|2021-07-16 04:40:00|158.49|155.89|158.43|155.83|158.64|156.04|158.33|155.73|0
1626410700000|2021-07-16 04:45:00|158.53|155.93|158.13|155.53|158.53|155.93|158.03|155.43|0
1626411000000|2021-07-16 04:50:00|158.23|155.63|158.43|155.83|158.53|155.93|158.23|155.63|0
1626411300000|2021-07-16 04:55:00|158.33|155.73|158.22|155.62|158.33|155.73|158.12|155.52|0
1626411600000|2021-07-16 05:00:00|158.12|155.52|157.82|155.22|158.12|155.52|157.51|154.91|0
1626411900000|2021-07-16 05:05:00|157.72|155.12|157.92|155.32|157.92|155.32|157.61|155.01|0
1626412200000|2021-07-16 05:10:00|157.81|155.21|157.91|155.31|158.02|155.42|157.71|155.11|0
1626412500000|2021-07-16 05:15:00|157.81|155.21|157.71|155.11|157.91|155.31|157.71|155.11|0
1626412800000|2021-07-16 05:20:00|157.61|155.01|157.91|155.31|158.01|155.41|157.61|155.01|0
1626413100000|2021-07-16 05:25:00|158.01|155.41|157.81|155.21|158.01|155.41|157.61|155.01|0
1626413400000|2021-07-16 05:30:00|157.7|155.1|157.6|155|157.7|155.1|157.5|154.9|0
1626413700000|2021-07-16 05:35:00|157.5|154.9|157.7|155.1|157.9|155.3|157.5|154.9|0
1626414000000|2021-07-16 05:40:00|157.8|155.2|157.9|155.3|157.9|155.3|157.7|155.1|0
1626414300000|2021-07-16 05:45:00|158|155.4|158.61|156.01|158.61|156.01|158|155.4|0
1626414600000|2021-07-16 05:50:00|158.5|155.9|158.3|155.7|158.5|155.9|158.1|155.5|0
1626414900000|2021-07-16 05:55:00|158.35|155.75|158.8|156.2|159.01|156.41|158.1|155.5|0
1626415200000|2021-07-16 06:00:00|158.91|156.31|160.13|157.53|160.13|157.53|158.8|156.2|0
1626415500000|2021-07-16 06:05:00|160.23|157.63|160.33|157.73|160.59|157.99|159.82|157.22|0
1626415800000|2021-07-16 06:10:00|160.12|157.52|159.41|156.81|160.22|157.62|159.31|156.71|0
1626416100000|2021-07-16 06:15:00|159.31|156.71|159.2|156.6|159.51|156.91|159|156.4|0
1626416400000|2021-07-16 06:20:00|159.1|156.5|158.39|155.79|159.1|156.5|158.19|155.59|0
1626416700000|2021-07-16 06:25:00|158.34|155.74|157.88|155.28|158.34|155.74|157.68|155.08|0
1626417000000|2021-07-16 06:30:00|157.78|155.18|158.34|155.74|158.39|155.79|157.68|155.08|0
1626417300000|2021-07-16 06:35:00|158.38|155.78|158.48|155.88|158.48|155.88|158.18|155.58|0
1626417600000|2021-07-16 06:40:00|158.54|155.94|157.97|155.37|158.58|155.98|157.97|155.37|0
1626417900000|2021-07-16 06:45:00|158.08|155.48|158.07|155.47|158.28|155.68|157.87|155.27|0
1626418200000|2021-07-16 06:50:00|158.03|155.43|157.47|154.87|158.38|155.78|157.47|154.87|0
1626418500000|2021-07-16 06:55:00|157.57|154.97|157.77|155.17|157.77|155.17|157.26|154.66|0
1626418800000|2021-07-16 07:00:00|157.67|155.07|158.78|156.18|158.78|156.18|156.86|154.26|0
1626419100000|2021-07-16 07:05:00|158.83|156.63|158.11|155.91|159.08|156.88|157.56|155.36|0
1626419400000|2021-07-16 07:10:00|158.01|155.81|156.9|154.7|158.31|156.11|156.5|154.3|0
1626419700000|2021-07-16 07:15:00|156.7|154.5|157.7|155.5|157.7|155.5|156.4|154.2|0
1626420000000|2021-07-16 07:20:00|157.6|155.4|157.3|155.1|157.7|155.5|156.89|154.69|0
1626420300000|2021-07-16 07:25:00|157.4|155.2|158|155.8|158|155.8|157.09|154.89|0
1626420600000|2021-07-16 07:30:00|157.9|155.7|157.49|155.29|158.2|156|157.49|155.29|0
1626420900000|2021-07-16 07:35:00|157.59|155.39|157.39|155.19|158.1|155.9|157.39|155.19|0
1626421200000|2021-07-16 07:40:00|157.44|155.24|157.79|155.59|157.89|155.69|157.19|154.99|0
1626421500000|2021-07-16 07:45:00|157.89|155.69|157.69|155.49|158.19|155.99|157.54|155.34|0
1626421800000|2021-07-16 07:50:00|157.79|155.59|157.99|155.79|158.19|155.99|157.69|155.49|0
1626422100000|2021-07-16 07:55:00|158.04|155.84|157.38|155.18|158.04|155.84|157.08|154.88|0
1626422400000|2021-07-16 08:00:00|157.53|155.33|157.98|155.78|158.29|156.09|157.18|154.98|0
1626422700000|2021-07-16 08:05:00|157.88|155.68|159.09|156.89|159.2|157|157.68|155.48|0
1626423000000|2021-07-16 08:10:00|159.2|157|158.48|156.28|159.3|157.1|158.28|156.08|0
1626423300000|2021-07-16 08:15:00|158.38|156.18|158.18|155.98|158.69|156.49|157.98|155.78|0
1626423600000|2021-07-16 08:20:00|158.23|156.03|158.99|156.79|159.45|157.25|158.18|155.98|0
1626423900000|2021-07-16 08:25:00|158.94|156.74|158.68|156.48|159.24|157.04|158.38|156.18|0
1626424200000|2021-07-16 08:30:00|158.73|156.53|157.77|155.57|158.88|156.68|157.77|155.57|0
1626424500000|2021-07-16 08:35:00|157.87|155.67|158.07|155.87|158.27|156.07|157.67|155.47|0
1626424800000|2021-07-16 08:40:00|158.17|155.97|157.76|155.56|158.17|155.97|157.76|155.56|0
1626425100000|2021-07-16 08:45:00|157.66|155.46|157.06|154.86|157.76|155.56|157.06|154.86|0
1626425400000|2021-07-16 08:50:00|156.96|154.76|157.05|154.85|157.31|155.11|156.85|154.65|0
1626425700000|2021-07-16 08:55:00|156.95|154.75|156.55|154.35|156.95|154.75|156.45|154.25|0
1626426000000|2021-07-16 09:00:00|156.65|154.45|156.75|154.55|157.35|155.15|156.55|154.35|0
1626426300000|2021-07-16 09:05:00|156.65|154.45|155.9|153.7|156.75|154.55|155.55|153.35|0
1626426600000|2021-07-16 09:10:00|155.95|153.75|155.24|153.04|156.05|153.85|155.14|152.94|0
1626426900000|2021-07-16 09:15:00|155.14|152.94|156.04|153.84|156.14|153.94|155.14|152.94|0
1626427200000|2021-07-16 09:20:00|156.09|153.89|155.74|153.54|156.24|154.04|155.54|153.34|0
1626427500000|2021-07-16 09:25:00|155.64|153.44|156.34|154.14|156.34|154.14|155.64|153.44|0
1626427800000|2021-07-16 09:30:00|156.24|154.04|156.33|154.13|156.54|154.34|156.14|153.94|0
1626428100000|2021-07-16 09:35:00|156.43|154.23|155.93|153.73|156.43|154.23|155.83|153.63|0
1626428400000|2021-07-16 09:40:00|156.03|153.83|156.13|153.93|156.33|154.13|155.63|153.43|0
1626428700000|2021-07-16 09:45:00|156.18|153.98|156.23|154.03|156.43|154.23|155.93|153.73|0
1626429000000|2021-07-16 09:50:00|156.13|153.93|156.43|154.23|156.43|154.23|155.63|153.43|0
1626429300000|2021-07-16 09:55:00|156.53|154.33|155.62|153.42|156.93|154.73|155.62|153.42|0
1626429600000|2021-07-16 10:00:00|155.68|153.48|155.72|153.52|156.02|153.82|155.12|152.92|0
1626429900000|2021-07-16 10:05:00|155.77|153.57|156.32|154.12|156.42|154.22|155.37|153.17|0
1626430200000|2021-07-16 10:10:00|156.42|154.22|156.75|154.55|157.64|155.44|156.35|154.15|0
1626430500000|2021-07-16 10:15:00|156.65|154.45|157.35|155.15|157.75|155.55|156.65|154.45|0
1626430800000|2021-07-16 10:20:00|157.45|155.25|157.24|155.04|157.85|155.65|157.04|154.84|0
1626431100000|2021-07-16 10:25:00|157.35|155.15|157.04|154.84|157.55|155.35|156.74|154.54|0
1626431400000|2021-07-16 10:30:00|157.14|154.94|156.94|154.74|157.24|155.04|156.69|154.49|0
1626431700000|2021-07-16 10:35:00|156.74|154.54|156.74|154.54|157.14|154.94|156.74|154.54|0
1626432000000|2021-07-16 10:40:00|156.84|154.64|155.73|153.53|156.94|154.74|155.73|153.53|0
1626432300000|2021-07-16 10:45:00|155.83|153.63|155.83|153.63|155.93|153.73|155.33|153.13|0
1626432600000|2021-07-16 10:50:00|155.73|153.53|155.73|153.53|155.93|153.73|155.43|153.23|0
1626432900000|2021-07-16 10:55:00|155.83|153.63|155.32|153.12|155.93|153.73|155.23|153.03|0
1626433200000|2021-07-16 11:00:00|155.12|152.92|155.02|152.82|155.22|153.02|154.92|152.72|0
1626433500000|2021-07-16 11:05:00|154.92|152.72|155.27|153.07|155.32|153.12|154.82|152.62|0
1626433800000|2021-07-16 11:10:00|155.32|153.12|155.42|153.22|155.82|153.62|155.12|152.92|0
1626434100000|2021-07-16 11:15:00|155.52|153.32|155.22|153.02|155.52|153.32|154.92|152.72|0
1626434400000|2021-07-16 11:20:00|155.12|152.92|155.21|153.01|155.51|153.31|154.97|152.77|0
1626434700000|2021-07-16 11:25:00|155.11|152.91|155.51|153.31|155.61|153.41|155.11|152.91|0
1626435000000|2021-07-16 11:30:00|155.61|153.41|155.51|153.31|155.91|153.71|155.21|153.01|0
1626435300000|2021-07-16 11:35:00|155.61|153.41|156.01|153.81|156.01|153.81|155.11|152.91|0
1626435600000|2021-07-16 11:40:00|156.06|153.86|155.5|153.3|156.11|153.91|155.4|153.2|0
1626435900000|2021-07-16 11:45:00|155.6|153.4|155.5|153.3|155.9|153.7|155.4|153.2|0
1626436200000|2021-07-16 11:50:00|155.4|153.2|155.4|153.2|155.6|153.4|155.2|153|0
1626436500000|2021-07-16 11:55:00|155.3|153.1|155.2|153|155.4|153.2|155.2|153|0
1626436800000|2021-07-16 12:00:00|155.1|152.9|154.8|152.6|155.3|153.1|154.8|152.6|0
1626437100000|2021-07-16 12:05:00|154.9|152.7|155.09|152.89|155.29|153.09|154.8|152.6|0
1626437400000|2021-07-16 12:10:00|154.99|152.79|154.39|152.19|154.99|152.79|154.39|152.19|0
1626437700000|2021-07-16 12:15:00|154.49|152.29|154.19|151.99|154.49|152.29|153.7|151.5|0
1626438000000|2021-07-16 12:20:00|154.09|151.89|153.99|151.79|154.19|151.99|153.8|151.6|0
1626438300000|2021-07-16 12:25:00|153.89|151.69|154.19|151.99|154.19|151.99|153.6|151.4|0
1626438600000|2021-07-16 12:30:00|154.09|151.89|154.04|151.84|155.04|152.84|152.76|150.56|0
1626438900000|2021-07-16 12:35:00|154.14|151.94|153.25|151.05|154.14|151.94|153.05|150.85|0
1626439200000|2021-07-16 12:40:00|153.15|150.95|152.85|150.65|153.25|151.05|152.85|150.65|0
1626439500000|2021-07-16 12:45:00|152.95|150.75|152.95|150.75|153.05|150.85|152.85|150.65|0
1626439800000|2021-07-16 12:50:00|153.05|150.85|152.95|150.75|153.05|150.85|152.85|150.65|0
1626440100000|2021-07-16 12:55:00|153.04|150.84|152.57|150.37|153.24|151.04|152.57|150.37|0
1626440400000|2021-07-16 13:00:00|152.47|150.27|152.18|149.98|152.47|150.27|152.08|149.88|0
1626440700000|2021-07-16 13:05:00|152.17|149.97|152.27|150.07|152.52|150.32|152.17|149.97|0
1626441000000|2021-07-16 13:10:00|152.37|150.17|152.17|149.97|152.76|150.56|152.17|149.97|0
1626441300000|2021-07-16 13:15:00|152.07|149.87|151.28|149.08|152.07|149.87|151.18|148.98|0
1626441600000|2021-07-16 13:20:00|151.38|149.18|151.28|149.08|151.68|149.48|151.08|148.88|0
1626441900000|2021-07-16 13:25:00|150.99|148.79|151.77|149.57|151.87|149.67|150.89|148.69|0
1626442200000|2021-07-16 13:30:00|151.97|149.77|152.26|150.06|152.76|150.56|151.87|149.67|0
1626442500000|2021-07-16 13:35:00|152.16|149.96|153.05|150.85|153.25|151.05|152.06|149.86|0
1626442800000|2021-07-16 13:40:00|153.15|150.95|154.84|152.64|154.94|152.74|153.05|150.85|0
1626443100000|2021-07-16 13:45:00|154.94|152.74|155.24|153.04|155.74|153.54|153.84|151.64|0
1626443400000|2021-07-16 13:50:00|155.14|152.94|155.53|153.33|156.24|154.04|155.14|152.94|0
1626443700000|2021-07-16 13:55:00|155.43|153.23|155.13|152.93|155.93|153.73|155.03|152.83|0
1626444000000|2021-07-16 14:00:00|155.08|152.88|156.33|154.13|156.94|154.74|154.83|152.63|0
1626444300000|2021-07-16 14:05:00|156.13|153.93|156.94|154.74|157.24|155.04|156.03|153.83|0
1626444600000|2021-07-16 14:10:00|157.14|154.94|159.37|157.17|159.98|157.78|156.83|154.63|0
1626444900000|2021-07-16 14:15:00|159.57|157.37|159.63|157.43|159.98|157.78|156.88|154.68|0
1626445200000|2021-07-16 14:20:00|159.74|157.54|163.12|160.92|163.43|161.23|159.53|157.33|0
1626445500000|2021-07-16 14:25:00|162.92|160.72|163.79|161.59|164.37|162.17|162.07|159.87|0
1626445800000|2021-07-16 14:30:00|164.1|161.9|162.24|160.04|164.1|161.9|161.31|159.11|0
1626446100000|2021-07-16 14:35:00|162.55|160.35|161.93|159.73|163.89|161.69|161.72|159.52|0
1626446400000|2021-07-16 14:40:00|162.03|159.83|163.27|161.07|163.74|161.54|162.03|159.83|0
1626446700000|2021-07-16 14:45:00|163.16|160.96|162.54|160.34|163.78|161.58|162.34|160.14|0
1626447000000|2021-07-16 14:50:00|162.44|160.24|160.89|158.69|162.44|160.24|160.48|158.28|0
1626447300000|2021-07-16 14:55:00|160.69|158.49|161.71|159.51|162.43|160.23|160.28|158.08|0
1626447600000|2021-07-16 15:00:00|161.61|159.41|163.78|161.58|163.78|161.58|161.09|158.89|0
1626447900000|2021-07-16 15:05:00|163.62|161.42|163.25|161.05|164.82|162.62|162.33|160.13|0
1626448200000|2021-07-16 15:10:00|163.46|161.26|163.83|161.63|163.98|161.78|162.43|160.23|0
1626448500000|2021-07-16 15:15:00|163.67|161.47|163.46|161.26|165.23|163.03|162.94|160.74|0
1626448800000|2021-07-16 15:20:00|163.56|161.36|163.66|161.46|163.77|161.57|162.42|160.22|0
1626449100000|2021-07-16 15:25:00|163.77|161.57|164.49|162.29|164.6|162.4|162.83|160.63|0
1626449400000|2021-07-16 15:30:00|164.6|162.4|162.31|160.11|164.7|162.5|162.31|160.11|0
1626449700000|2021-07-16 15:35:00|162.42|160.22|162.31|160.11|163.04|160.84|161.8|159.6|0
1626450000000|2021-07-16 15:40:00|162.21|160.01|163.5|161.3|163.55|161.35|162.1|159.9|0
1626450300000|2021-07-16 15:45:00|163.34|161.14|163.86|161.66|164.8|162.6|163.03|160.83|0
1626450600000|2021-07-16 15:50:00|163.76|161.56|162.1|159.9|164.07|161.87|162.1|159.9|0
1626450900000|2021-07-16 15:55:00|162.2|160|162.3|160.1|162.41|160.21|161.58|159.38|0
1626451200000|2021-07-16 16:00:00|162.2|160|160.89|158.69|162.51|160.31|160.69|158.49|0
1626451500000|2021-07-16 16:05:00|160.79|158.59|160.28|158.08|161.1|158.9|160.17|157.97|0
1626451800000|2021-07-16 16:10:00|160.17|157.97|160.38|158.18|160.69|158.49|160.17|157.97|0
1626452100000|2021-07-16 16:15:00|160.27|158.07|159.86|157.66|160.48|158.28|159.66|157.46|0
1626452400000|2021-07-16 16:20:00|159.76|157.56|160.68|158.48|160.68|158.48|159.66|157.46|0
1626452700000|2021-07-16 16:25:00|160.58|158.38|161.29|159.09|161.29|159.09|160.27|158.07|0
1626453000000|2021-07-16 16:30:00|161.19|158.99|160.88|158.68|161.6|159.4|160.68|158.48|0
1626453300000|2021-07-16 16:35:00|160.78|158.58|161.8|159.6|161.8|159.6|160.47|158.27|0
1626453600000|2021-07-16 16:40:00|161.7|159.5|161.7|159.5|162.11|159.91|161.39|159.19|0
1626453900000|2021-07-16 16:45:00|161.8|159.6|162.11|159.91|162.52|160.32|161.59|159.39|0
1626454200000|2021-07-16 16:50:00|162.21|160.01|161.38|159.18|162.21|160.01|160.97|158.77|0
1626454500000|2021-07-16 16:55:00|161.28|159.08|161.79|159.59|161.79|159.59|160.87|158.67|0
1626454800000|2021-07-16 17:00:00|161.69|159.49|161.07|158.87|162.21|160.01|160.92|158.72|0
1626455100000|2021-07-16 17:05:00|160.97|158.77|160.66|158.46|161.28|159.08|160.46|158.26|0
1626455400000|2021-07-16 17:10:00|160.76|158.56|160.66|158.46|161.07|158.87|160.66|158.46|0
1626455700000|2021-07-16 17:15:00|160.76|158.56|160.55|158.35|160.96|158.76|160.25|158.05|0
1626456000000|2021-07-16 17:20:00|160.61|158.41|161.47|159.27|161.78|159.58|160.55|158.35|0
1626456300000|2021-07-16 17:25:00|161.37|159.17|162.19|159.99|162.3|160.1|161.37|159.17|0
1626456600000|2021-07-16 17:30:00|162.3|160.1|163.54|161.34|163.54|161.34|162.19|159.99|0
1626456900000|2021-07-16 17:35:00|163.64|161.44|163.22|161.02|164.16|161.96|162.91|160.71|0
1626457200000|2021-07-16 17:40:00|163.33|161.13|164.7|162.5|165.02|162.82|163.12|160.92|0
1626457500000|2021-07-16 17:45:00|164.81|162.61|164.49|162.29|164.81|162.61|163.77|161.57|0
1626457800000|2021-07-16 17:50:00|164.6|162.4|163.87|161.67|164.7|162.5|163.87|161.67|0
1626458100000|2021-07-16 17:55:00|163.92|161.72|164.49|162.29|164.59|162.39|163.66|161.46|0
1626458400000|2021-07-16 18:00:00|164.38|162.18|165.84|163.64|166.37|164.17|164.38|162.18|0
1626458700000|2021-07-16 18:05:00|165.74|163.54|165.53|163.33|166.47|164.27|165.32|163.12|0
1626459000000|2021-07-16 18:10:00|165.42|163.22|165.94|163.74|166.68|164.48|165.42|163.22|0
1626459300000|2021-07-16 18:15:00|165.73|163.53|164.79|162.59|166.05|163.85|164.38|162.18|0
1626459600000|2021-07-16 18:20:00|164.9|162.7|165.21|163.01|165.52|163.32|164.69|162.49|0
1626459900000|2021-07-16 18:25:00|165|162.8|166.67|164.47|166.67|164.47|164.89|162.69|0
1626460200000|2021-07-16 18:30:00|167.09|164.89|167.72|165.52|168.04|165.84|165.94|163.74|0
1626460500000|2021-07-16 18:35:00|167.51|165.31|167.93|165.73|168.25|166.05|166.98|164.78|0
1626460800000|2021-07-16 18:40:00|168.14|165.94|168.35|166.15|168.99|166.79|167.3|165.1|0
1626461100000|2021-07-16 18:45:00|168.56|166.36|168.98|166.78|169.09|166.89|167.93|165.73|0
1626461400000|2021-07-16 18:50:00|169.09|166.89|168.66|166.46|169.2|167|168.35|166.15|0
1626461700000|2021-07-16 18:55:00|168.56|166.36|168.55|166.35|168.77|166.57|167.92|165.72|0
1626462000000|2021-07-16 19:00:00|168.45|166.25|170.57|168.37|170.57|168.37|168.45|166.25|0
1626462300000|2021-07-16 19:05:00|170.68|168.48|170.14|167.94|171.21|169.01|169.83|167.63|0
1626462600000|2021-07-16 19:10:00|170.04|167.84|169.5|167.3|171.21|169.01|169.5|167.3|0
1626462900000|2021-07-16 19:15:00|169.82|167.62|168.02|165.82|170.14|167.94|168.02|165.82|0
1626463200000|2021-07-16 19:20:00|168.12|165.92|169.29|167.09|169.39|167.19|168.12|165.92|0
1626463500000|2021-07-16 19:25:00|169.18|166.98|170.24|168.04|170.46|168.26|169.18|166.98|0
1626463800000|2021-07-16 19:30:00|170.35|168.15|171.25|169.05|171.31|169.11|167.21|165.01|0
1626464100000|2021-07-16 19:35:00|171.36|169.16|172|169.8|172.43|170.23|171.25|169.05|0
1626464400000|2021-07-16 19:40:00|171.79|169.59|172.75|170.55|172.86|170.66|170.72|168.52|0
1626464700000|2021-07-16 19:45:00|172.86|170.66|174.37|172.17|174.69|172.49|172.43|170.23|0
1626465000000|2021-07-16 19:50:00|174.47|172.27|172.85|170.65|174.69|172.49|172.75|170.55|0
1626465300000|2021-07-16 19:55:00|173.18|170.98|172.85|170.65|173.93|171.73|171.89|169.69|0
1626465600000|2021-07-16 20:00:00|172.74|170.54|173.06|170.86|173.6|171.4|171.67|169.47|0
1626465900000|2021-07-16 20:05:00|172.96|170.76|173.71|171.51|173.71|171.51|172.53|170.33|0
1626466200000|2021-07-16 20:10:00|173.82|171.62|174.46|172.26|174.68|172.48|173.39|171.19|0
1626678300000|2021-07-19 07:05:00|176.92|174.72|183.25|181.05|183.8|181.6|176.92|174.72|0
1626678600000|2021-07-19 07:10:00|183.02|180.82|182.02|179.82|183.8|181.6|182.02|179.82|0
1626678900000|2021-07-19 07:15:00|181.91|179.71|180.58|178.38|182.35|180.15|180.2|178|0
1626679200000|2021-07-19 07:20:00|180.69|178.49|182.02|179.82|182.68|180.48|180.03|177.83|0
1626679500000|2021-07-19 07:25:00|182.24|180.04|181.57|179.37|183.13|180.93|181.57|179.37|0
1626679800000|2021-07-19 07:30:00|181.79|179.59|183.57|181.37|183.79|181.59|181.52|179.32|0
1626680100000|2021-07-19 07:35:00|183.68|181.48|185.25|183.05|185.47|183.27|183.68|181.48|0
1626680400000|2021-07-19 07:40:00|185.47|183.27|183.72|181.52|185.7|183.5|183.38|181.18|0
1626680700000|2021-07-19 07:45:00|183.61|181.41|184.05|181.85|185.06|182.86|183.49|181.29|0
1626681000000|2021-07-19 07:50:00|183.94|181.74|183.55|181.35|184.72|182.52|182.6|180.4|0
1626681300000|2021-07-19 07:55:00|183.6|181.4|183.82|181.62|184.16|181.96|183.15|180.95|0
1626681600000|2021-07-19 08:00:00|183.6|181.4|181.48|179.28|183.6|181.4|180.71|178.51|0
1626681900000|2021-07-19 08:05:00|181.59|179.39|182.54|180.34|182.7|180.5|181.48|179.28|0
1626682200000|2021-07-19 08:10:00|182.59|180.39|180.82|178.62|182.7|180.5|180.59|178.39|0
1626682500000|2021-07-19 08:15:00|180.93|178.73|180.62|178.42|182.47|180.27|180.07|177.87|0
1626682800000|2021-07-19 08:20:00|180.51|178.31|180.73|178.53|180.84|178.64|179.63|177.43|0
1626683100000|2021-07-19 08:25:00|180.62|178.42|182.06|179.86|182.06|179.86|180.4|178.2|0
1626683400000|2021-07-19 08:30:00|181.95|179.75|183.4|181.2|183.4|181.2|181.73|179.53|0
1626683700000|2021-07-19 08:35:00|183.17|180.97|187.34|185.14|187.34|185.14|183.17|180.97|0
1626684000000|2021-07-19 08:40:00|187.46|185.26|185.98|183.78|187.46|185.26|185.08|182.88|0
1626684300000|2021-07-19 08:45:00|186.09|183.89|186.54|184.34|187.57|185.37|185.98|183.78|0
1626684600000|2021-07-19 08:50:00|186.66|184.46|187.34|185.14|187.91|185.71|186.54|184.34|0
1626684900000|2021-07-19 08:55:00|187.45|185.25|188.94|186.74|189.11|186.91|185.15|182.95|0
1626685200000|2021-07-19 09:00:00|188.83|186.63|187.92|185.72|189.85|187.65|187.92|185.72|0
1626685500000|2021-07-19 09:05:00|187.8|185.6|187.92|185.72|188.37|186.17|187.12|184.92|0
1626685800000|2021-07-19 09:10:00|187.91|185.71|188.65|186.45|189.5|187.3|187.8|185.6|0
1626686100000|2021-07-19 09:15:00|188.71|186.51|188.14|185.94|188.93|186.73|187.52|185.32|0
1626686400000|2021-07-19 09:20:00|188.02|185.82|187.79|185.59|189.39|187.19|187.68|185.48|0
1626686700000|2021-07-19 09:25:00|187.68|185.48|188.36|186.16|188.47|186.27|187.57|185.37|0
1626687000000|2021-07-19 09:30:00|188.47|186.27|189.04|186.84|189.38|187.18|188.13|185.93|0
1626687300000|2021-07-19 09:35:00|189.15|186.95|188.19|185.99|189.38|187.18|188.19|185.99|0
1626687600000|2021-07-19 09:40:00|188.01|185.81|186.66|184.46|188.58|186.38|185.98|183.78|0
1626687900000|2021-07-19 09:45:00|186.77|184.57|186.99|184.79|187.45|185.25|186.43|184.23|0
1626688200000|2021-07-19 09:50:00|186.94|184.74|187.22|185.02|187.67|185.47|186.77|184.57|0
1626688500000|2021-07-19 09:55:00|187.1|184.9|186.71|184.51|187.55|185.35|186.09|183.89|0
1626688800000|2021-07-19 10:00:00|186.54|184.34|188.23|186.03|188.23|186.03|185.97|183.77|0
1626689100000|2021-07-19 10:05:00|188.34|186.14|189.25|187.05|189.77|187.57|188|185.8|0
1626689400000|2021-07-19 10:10:00|189.14|186.94|189.93|187.73|189.93|187.73|189.14|186.94|0
1626689700000|2021-07-19 10:15:00|189.82|187.62|189.13|186.93|190.39|188.19|188.79|186.59|0
1626690000000|2021-07-19 10:20:00|189.02|186.82|189.02|186.82|189.36|187.16|188.45|186.25|0
1626690300000|2021-07-19 10:25:00|188.67|186.47|188.45|186.25|188.9|186.7|188.22|186.02|0
1626690600000|2021-07-19 10:30:00|188.56|186.36|187.88|185.68|188.79|186.59|187.88|185.68|0
1626690900000|2021-07-19 10:35:00|187.99|185.79|189.64|187.44|189.81|187.61|187.88|185.68|0
1626691200000|2021-07-19 10:40:00|189.58|187.38|190.03|187.83|190.15|187.95|189.01|186.81|0
1626691500000|2021-07-19 10:45:00|189.92|187.72|189.23|187.03|190.49|188.29|188.55|186.35|0
1626691800000|2021-07-19 10:50:00|189.35|187.15|189.63|187.43|190.37|188.17|189.35|187.15|0
1626692100000|2021-07-19 10:55:00|189.57|187.37|189.46|187.26|190.26|188.06|189.23|187.03|0
1626692400000|2021-07-19 11:00:00|189.57|187.37|190.6|188.4|190.82|188.62|188.43|186.23|0
1626692700000|2021-07-19 11:05:00|190.37|188.17|191.05|188.85|191.05|188.85|189.74|187.54|0
1626693000000|2021-07-19 11:10:00|191.17|188.97|191.51|189.31|191.62|189.42|190.59|188.39|0
1626693300000|2021-07-19 11:15:00|191.62|189.42|192.62|190.42|193.54|191.34|190.44|188.24|0
1626693600000|2021-07-19 11:20:00|192.5|190.3|192.96|190.76|192.96|190.76|192.27|190.07|0
1626693900000|2021-07-19 11:25:00|193.07|190.87|195.26|193.06|195.38|193.18|192.73|190.53|0
1626694200000|2021-07-19 11:30:00|195.38|193.18|198.29|196.09|198.4|196.2|195.26|193.06|0
1626694500000|2021-07-19 11:35:00|198.23|196.03|197.7|195.5|198.28|196.08|196.88|194.68|0
1626694800000|2021-07-19 11:40:00|197.93|195.73|200.38|198.18|200.62|198.42|196.06|193.86|0
1626695100000|2021-07-19 11:45:00|200.27|198.07|198.63|196.43|201.09|198.89|198.39|196.19|0
1626695400000|2021-07-19 11:50:00|198.74|196.54|199.32|197.12|200.61|198.41|198.39|196.19|0
1626695700000|2021-07-19 11:55:00|199.44|197.24|197.81|195.61|199.44|197.24|197.69|195.49|0
1626696000000|2021-07-19 12:00:00|197.69|195.49|199.32|197.12|199.32|197.12|197.4|195.2|0
1626696300000|2021-07-19 12:05:00|199.44|197.24|200.37|198.17|200.72|198.52|198.39|196.19|0
1626696600000|2021-07-19 12:10:00|200.49|198.29|200.37|198.17|200.96|198.76|199.67|197.47|0
1626696900000|2021-07-19 12:15:00|200.25|198.05|200.84|198.64|202.61|200.41|200.25|198.05|0
1626697200000|2021-07-19 12:20:00|200.6|198.4|200.95|198.75|202.72|200.52|200.6|198.4|0
1626697500000|2021-07-19 12:25:00|201.07|198.87|200.83|198.63|201.66|199.46|200.36|198.16|0
1626697800000|2021-07-19 12:30:00|201.07|198.87|199.89|197.69|201.54|199.34|199.77|197.57|0
1626698100000|2021-07-19 12:35:00|199.66|197.46|201.65|199.45|201.77|199.57|199.19|196.99|0
1626698400000|2021-07-19 12:40:00|201.53|199.33|199.27|197.07|202.36|200.16|199.27|197.07|0
1626698700000|2021-07-19 12:45:00|199.73|197.53|198.79|196.59|200.91|198.71|198.79|196.59|0
1626699000000|2021-07-19 12:50:00|198.91|196.71|197.39|195.19|198.91|196.71|197.27|195.07|0
1626699300000|2021-07-19 12:55:00|197.62|195.42|199.14|196.94|199.14|196.94|197.51|195.31|0
1626699600000|2021-07-19 13:00:00|199.38|197.18|201.26|199.06|201.26|199.06|199.02|196.82|0
1626699900000|2021-07-19 13:05:00|201.02|198.82|200.9|198.7|201.49|199.29|200.31|198.11|0
1626700200000|2021-07-19 13:10:00|200.84|198.64|201.25|199.05|201.97|199.77|200.31|198.11|0
1626700500000|2021-07-19 13:15:00|201.37|199.17|201.37|199.17|202.08|199.88|201.02|198.82|0
1626700800000|2021-07-19 13:20:00|201.25|199.05|200.07|197.87|201.61|199.41|200.07|197.87|0
1626701100000|2021-07-19 13:25:00|200.3|198.1|200.25|198.05|200.42|198.22|199.36|197.16|0
1626701400000|2021-07-19 13:30:00|200.07|197.87|201.95|199.75|202.67|200.47|197.72|195.52|0
1626701700000|2021-07-19 13:35:00|201.84|199.64|200.3|198.1|202.67|200.47|198.65|196.45|0
1626702000000|2021-07-19 13:40:00|200.53|198.33|198.42|196.22|204.45|202.25|198.3|196.1|0
1626702300000|2021-07-19 13:45:00|198.65|196.45|203.13|200.93|203.13|200.93|198.42|196.22|0
1626702600000|2021-07-19 13:50:00|203.49|201.29|208.54|206.34|209.26|207.06|203.49|201.29|0
1626702900000|2021-07-19 13:55:00|208.29|206.09|208.96|206.76|210.85|208.65|207.08|204.88|0
1626703200000|2021-07-19 14:00:00|209.26|207.06|210.11|207.91|213.17|210.97|209.26|207.06|0
1626703500000|2021-07-19 14:05:00|210.35|208.15|210.6|208.4|211.58|209.38|208.65|206.45|0
1626703800000|2021-07-19 14:10:00|211.08|208.88|215.63|213.43|215.63|213.43|206.54|204.34|0
1626704100000|2021-07-19 14:15:00|215.5|213.3|218.21|216.01|220.56|218.36|215.38|213.18|0
1626704400000|2021-07-19 14:20:00|218.58|216.38|216.36|214.16|219.82|217.62|216.11|213.91|0
1626704700000|2021-07-19 14:25:00|216.6|214.4|215.48|213.28|219.14|216.94|215.24|213.04|0
1626705000000|2021-07-19 14:30:00|215.6|213.4|217.31|215.11|218.79|216.59|215.6|213.4|0
1626705300000|2021-07-19 14:35:00|216.95|214.75|216.21|214.01|220.03|217.83|216.09|213.89|0
1626705600000|2021-07-19 14:40:00|216.09|213.89|213.53|211.33|217.38|215.18|213.53|211.33|0
1626705900000|2021-07-19 14:45:00|214.14|211.94|213.04|210.84|214.26|212.06|212.56|210.36|0
1626706200000|2021-07-19 14:50:00|212.8|210.6|213.41|211.21|214.61|212.41|208.09|205.89|0
1626706500000|2021-07-19 14:55:00|213.29|211.09|211.21|209.01|214.76|212.56|210.96|208.76|0
1626706800000|2021-07-19 15:00:00|211.08|208.88|207.93|205.73|213.84|211.64|207.57|205.37|0
1626707100000|2021-07-19 15:05:00|208.05|205.85|206.97|204.77|208.53|206.33|206.73|204.53|0
1626707400000|2021-07-19 15:10:00|207.09|204.89|207.69|205.49|208.05|205.85|206.61|204.41|0
1626707700000|2021-07-19 15:15:00|207.57|205.37|207.68|205.48|207.68|205.48|206.12|203.92|0
1626708000000|2021-07-19 15:20:00|207.2|205|210.34|208.14|210.59|208.39|207.08|204.88|0
1626708300000|2021-07-19 15:25:00|210.46|208.26|209.25|207.05|211.19|208.99|208.89|206.69|0
1626708600000|2021-07-19 15:30:00|209.13|206.93|204.76|202.56|209.68|207.48|203.92|201.72|0
1626708900000|2021-07-19 15:35:00|204.64|202.44|205.36|203.16|206.57|204.37|204.04|201.84|0
1626709200000|2021-07-19 15:40:00|205.24|203.04|203.68|201.48|206.2|204|203.56|201.36|0
1626709500000|2021-07-19 15:45:00|203.8|201.6|204.39|202.19|204.51|202.31|202.96|200.76|0
1626709800000|2021-07-19 15:50:00|204.15|201.95|205.35|203.15|206.2|204|203.55|201.35|0
1626710100000|2021-07-19 15:55:00|205.47|203.27|205.23|203.03|205.83|203.63|203.19|200.99|0
1626710400000|2021-07-19 16:00:00|205.11|202.91|209.84|207.64|209.96|207.76|205.11|202.91|0
1626710700000|2021-07-19 16:05:00|210.08|207.88|212.86|210.66|212.86|210.66|207.66|205.46|0
1626711000000|2021-07-19 16:10:00|212.98|210.78|212.61|210.41|213.47|211.27|212|209.8|0
1626711300000|2021-07-19 16:15:00|212.68|210.48|212.37|210.17|213.17|210.97|211.02|208.82|0
1626711600000|2021-07-19 16:20:00|212.73|210.53|212|209.8|214.33|212.13|211.63|209.43|0
1626711900000|2021-07-19 16:25:00|212.12|209.92|214.08|211.88|214.45|212.25|210.65|208.45|0
1626712200000|2021-07-19 16:30:00|214.33|212.13|215.75|213.55|216.3|214.1|214.2|212|0
1626712500000|2021-07-19 16:35:00|215.81|213.61|217.17|214.97|217.17|214.97|215.68|213.48|0
1626712800000|2021-07-19 16:40:00|216.8|214.6|221.16|218.96|221.16|218.96|215.98|213.78|0
1626713100000|2021-07-19 16:45:00|221.1|218.9|220.47|218.27|221.22|219.02|219.35|217.15|0
1626713400000|2021-07-19 16:50:00|220.59|218.39|219.09|216.89|221.6|219.4|218.23|216.03|0
1626713700000|2021-07-19 16:55:00|219.22|217.02|218.35|216.15|220.22|218.02|218.35|216.15|0
1626714000000|2021-07-19 17:00:00|218.84|216.64|217.48|215.28|219.47|217.27|216.24|214.04|0
1626714300000|2021-07-19 17:05:00|217.85|215.65|215.75|213.55|218.97|216.77|215.75|213.55|0
1626714600000|2021-07-19 17:10:00|215.99|213.79|216.64|214.44|216.88|214.68|214.91|212.71|0
1626714900000|2021-07-19 17:15:00|216.26|214.06|216.63|214.43|216.63|214.43|214.66|212.46|0
1626715200000|2021-07-19 17:20:00|216.76|214.56|217.75|215.55|218.75|216.55|216.14|213.94|0
1626715500000|2021-07-19 17:25:00|217.87|215.67|219.74|217.54|220.37|218.17|217.5|215.3|0
1626715800000|2021-07-19 17:30:00|220.75|218.55|221.81|219.61|222.32|220.12|219.94|217.74|0
1626716100000|2021-07-19 17:35:00|221.56|219.36|219.93|217.73|221.56|219.36|218.43|216.23|0
1626716400000|2021-07-19 17:40:00|219.8|217.6|220.43|218.23|221.43|219.23|218.87|216.67|0
1626716700000|2021-07-19 17:45:00|220.3|218.1|221.56|219.36|221.56|219.36|218.43|216.23|0
1626717000000|2021-07-19 17:50:00|221.43|219.23|218.8|216.6|222.06|219.86|218.8|216.6|0
1626717300000|2021-07-19 17:55:00|218.92|216.72|221.42|219.22|221.93|219.73|217.93|215.73|0
1626717600000|2021-07-19 18:00:00|221.68|219.48|217.4|215.2|221.68|219.48|216.66|214.46|0
1626717900000|2021-07-19 18:05:00|217.28|215.08|220.52|218.32|220.52|218.32|217.15|214.95|0
1626718200000|2021-07-19 18:10:00|220.14|217.94|218.14|215.94|220.27|218.07|216.65|214.45|0
1626718500000|2021-07-19 18:15:00|217.77|215.57|216.15|213.95|218.89|216.69|216.15|213.95|0
1626718800000|2021-07-19 18:20:00|216.03|213.83|216.77|214.57|216.77|214.57|215.16|212.96|0
1626719100000|2021-07-19 18:25:00|216.65|214.45|215.9|213.7|217.76|215.56|215.78|213.58|0
1626719400000|2021-07-19 18:30:00|215.78|213.58|217.76|215.56|219|216.8|215.65|213.45|0
1626719700000|2021-07-19 18:35:00|217.26|215.06|221.25|219.05|221.76|219.56|217.26|215.06|0
1626720000000|2021-07-19 18:40:00|221.38|219.18|222.71|220.51|223.09|220.89|220.5|218.3|0
1626720300000|2021-07-19 18:45:00|222.46|220.26|220.83|218.63|223.09|220.89|220.7|218.5|0
1626720600000|2021-07-19 18:50:00|220.95|218.75|221.33|219.13|222.71|220.51|219.83|217.63|0
1626720900000|2021-07-19 18:55:00|221.45|219.25|220.95|218.75|221.58|219.38|218.46|216.26|0
1626721200000|2021-07-19 19:00:00|221.2|219|218.83|216.63|222.2|220|218.83|216.63|0
1626721500000|2021-07-19 19:05:00|219.08|216.88|217.83|215.63|220.57|218.37|217.34|215.14|0
1626721800000|2021-07-19 19:10:00|217.96|215.76|218.2|216|218.95|216.75|215.92|213.72|0
1626722100000|2021-07-19 19:15:00|218.45|216.25|220.94|218.74|221.19|218.99|217.83|215.63|0
1626722400000|2021-07-19 19:20:00|221|218.8|221.94|219.74|222.06|219.86|219.94|217.74|0
1626722700000|2021-07-19 19:25:00|221.81|219.61|221.43|219.23|222.19|219.99|219.81|217.61|0
1626723000000|2021-07-19 19:30:00|221.37|219.17|221.06|218.86|222.06|219.86|219.06|216.86|0
1626723300000|2021-07-19 19:35:00|220.93|218.73|217.69|215.49|221.81|219.61|217.69|215.49|0
1626723600000|2021-07-19 19:40:00|217.94|215.74|218.81|216.61|219.06|216.86|216.21|214.01|0
1626723900000|2021-07-19 19:45:00|218.44|216.24|217.43|215.23|219.68|217.48|215.59|213.39|0
1626724200000|2021-07-19 19:50:00|217.31|215.11|212.47|210.27|217.55|215.35|211.74|209.54|0
1626724500000|2021-07-19 19:55:00|212.23|210.03|208.58|206.38|213.7|211.5|208.58|206.38|0
1626724800000|2021-07-19 20:00:00|206.78|204.58|204.32|202.12|209.51|207.31|204.32|202.12|0
1626725100000|2021-07-19 20:05:00|204.56|202.36|205.28|203.08|205.76|203.56|204.56|202.36|0
1626725400000|2021-07-19 20:10:00|205.4|203.2|205.28|203.08|205.52|203.32|205.04|202.84|0
1626725700000|2021-07-19 20:15:00|205.36|202.76|204.99|202.39|205.36|202.76|204.76|202.16|0
1626726000000|2021-07-19 20:20:00|204.94|202.34|204.03|201.43|205.23|202.63|203.56|200.96|0
1626726300000|2021-07-19 20:25:00|203.86|201.26|204.51|201.91|204.63|202.03|203.8|201.2|0
1626726600000|2021-07-19 20:30:00|204.39|201.79|203.79|201.19|204.45|201.85|203.79|201.19|0
1626726900000|2021-07-19 20:35:00|203.91|201.31|204.03|201.43|204.27|201.67|203.79|201.19|0
1626727200000|2021-07-19 20:40:00|203.97|201.37|203.79|201.19|204.03|201.43|203.67|201.07|0
1626727500000|2021-07-19 20:45:00|203.73|201.13|202.95|200.35|203.73|201.13|202.83|200.23|0
1626727800000|2021-07-19 20:50:00|202.83|200.23|203.18|200.58|203.3|200.7|202.47|199.87|0
1626728100000|2021-07-19 20:55:00|203.07|200.47|202.17|199.57|203.18|200.58|201.87|199.27|0
1626728400000|2021-07-19 21:00:00|202.44|199.84|202.47|199.87|202.61|200.01|202.29|199.69|0
1626728700000|2021-07-19 21:05:00|202.56|199.96|202.55|199.95|202.59|199.99|202.35|199.75|0
1626729000000|2021-07-19 21:10:00|202.54|199.94|202.24|199.64|202.57|199.97|202.24|199.64|0
1626729300000|2021-07-19 21:15:00|202.26|199.66|202.26|199.66|202.41|199.81|202.19|199.59|0
1626729600000|2021-07-19 21:20:00|202.19|199.59|202.24|199.64|202.28|199.68|202|199.4|0
1626729900000|2021-07-19 21:25:00|202.26|199.66|202.33|199.73|202.41|199.81|202.26|199.66|0
1626730200000|2021-07-19 21:30:00|202.32|199.72|202.06|199.46|202.32|199.72|202.06|199.46|0
1626730500000|2021-07-19 21:35:00|202.08|199.48|201.87|199.27|202.11|199.51|201.87|199.27|0
1626730800000|2021-07-19 21:40:00|201.85|199.25|201.88|199.28|201.9|199.3|201.85|199.25|0
1626731100000|2021-07-19 21:45:00|201.87|199.27|202.04|199.44|202.07|199.47|201.78|199.18|0
1626731400000|2021-07-19 21:50:00|202|199.4|201.81|199.21|202.18|199.58|201.78|199.18|0
1626731700000|2021-07-19 21:55:00|201.79|199.19|201.63|199.03|201.86|199.26|201.53|198.93|0
1626732000000|2021-07-19 22:00:00|201.55|198.95|201.72|199.12|202.38|199.78|201.13|198.53|0
1626732300000|2021-07-19 22:05:00|201.84|199.24|202.79|200.19|203.03|200.43|201.72|199.12|0
1626732600000|2021-07-19 22:10:00|202.67|200.07|202.85|200.25|202.85|200.25|202.43|199.83|0
1626732900000|2021-07-19 22:15:00|202.91|200.31|203.5|200.9|203.5|200.9|202.79|200.19|0
1626733200000|2021-07-19 22:20:00|203.38|200.78|203.26|200.66|203.45|200.85|203.26|200.66|0
1626733500000|2021-07-19 22:25:00|203.32|200.72|203.38|200.78|203.56|200.96|203.26|200.66|0
1626733800000|2021-07-19 22:30:00|203.14|200.54|203.62|201.02|203.62|201.02|203.02|200.42|0
1626734100000|2021-07-19 22:35:00|203.5|200.9|203.25|200.65|203.56|200.96|203.25|200.65|0
1626734400000|2021-07-19 22:40:00|203.37|200.77|203.37|200.77|203.49|200.89|203.25|200.65|0
1626734700000|2021-07-19 22:45:00|203.25|200.65|203.13|200.53|203.25|200.65|202.89|200.29|0
1626735000000|2021-07-19 22:50:00|203.07|200.47|202.89|200.29|203.13|200.53|202.89|200.29|0
1626735300000|2021-07-19 22:55:00|202.95|200.35|202.06|199.46|203.01|200.41|202.06|199.46|0
1626735600000|2021-07-19 23:00:00|201.94|199.34|201.22|198.62|202.06|199.46|201.1|198.5|0
1626735900000|2021-07-19 23:05:00|201.1|198.5|201.69|199.09|201.81|199.21|201.1|198.5|0
1626736200000|2021-07-19 23:10:00|201.81|199.21|202.88|200.28|202.88|200.28|201.81|199.21|0
1626736500000|2021-07-19 23:15:00|202.94|200.34|202.52|199.92|203.06|200.46|202.4|199.8|0
1626736800000|2021-07-19 23:20:00|202.4|199.8|202.64|200.04|202.76|200.16|202.28|199.68|0
1626737100000|2021-07-19 23:25:00|202.7|200.1|202.76|200.16|202.99|200.39|202.64|200.04|0
1626737400000|2021-07-19 23:30:00|202.64|200.04|201.8|199.2|202.64|200.04|201.33|198.73|0
1626737700000|2021-07-19 23:35:00|201.68|199.08|201.8|199.2|201.8|199.2|201.56|198.96|0
1626738000000|2021-07-19 23:40:00|201.92|199.32|200.85|198.25|201.92|199.32|200.85|198.25|0
1626738300000|2021-07-19 23:45:00|201.09|198.49|201.32|198.72|201.44|198.84|200.97|198.37|0
1626738600000|2021-07-19 23:50:00|201.44|198.84|201.08|198.48|202.03|199.43|201.08|198.48|0
1626738900000|2021-07-19 23:55:00|201.2|198.6|201.67|199.07|201.91|199.31|201.08|198.48|0
1626739200000|2021-07-20 00:00:00|201.55|198.95|200.72|198.12|201.67|199.07|200.37|197.77|0
1626739500000|2021-07-20 00:05:00|200.96|198.36|201.55|198.95|201.55|198.95|200.37|197.77|0
1626739800000|2021-07-20 00:10:00|201.67|199.07|201.31|198.71|202.26|199.66|201.19|198.59|0
1626740100000|2021-07-20 00:15:00|201.19|198.59|200.48|197.88|201.31|198.71|200.48|197.88|0
1626740400000|2021-07-20 00:20:00|200.6|198|200.18|197.58|200.71|198.11|200.12|197.52|0
1626740700000|2021-07-20 00:25:00|200.12|197.52|199.41|196.81|200.24|197.64|199.18|196.58|0
1626741000000|2021-07-20 00:30:00|199.29|196.69|199.41|196.81|199.76|197.16|198.94|196.34|0
1626741300000|2021-07-20 00:35:00|199.47|196.87|199.88|197.28|199.88|197.28|199.29|196.69|0
1626741600000|2021-07-20 00:40:00|199.76|197.16|198.76|196.16|199.76|197.16|198.76|196.16|0
1626741900000|2021-07-20 00:45:00|198.7|196.1|199.11|196.51|199.28|196.68|198.7|196.1|0
1626742200000|2021-07-20 00:50:00|199.17|196.57|199.05|196.45|199.17|196.57|198.7|196.1|0
1626742500000|2021-07-20 00:55:00|198.93|196.33|199.16|196.56|199.16|196.56|198.81|196.21|0
1626742800000|2021-07-20 01:00:00|198.93|196.33|199.51|196.91|199.51|196.91|198.81|196.21|0
1626743100000|2021-07-20 01:05:00|199.63|197.03|200.1|197.5|200.57|197.97|199.63|197.03|0
1626743400000|2021-07-20 01:10:00|200.16|197.56|199.27|196.67|200.16|197.56|199.04|196.44|0
1626743700000|2021-07-20 01:15:00|199.16|196.56|198.57|195.97|199.39|196.79|198.57|195.97|0
1626744000000|2021-07-20 01:20:00|198.33|195.73|198.68|196.08|199.03|196.43|198.33|195.73|0
1626744300000|2021-07-20 01:25:00|198.56|195.96|198.21|195.61|198.92|196.32|198.21|195.61|0
1626744600000|2021-07-20 01:30:00|198.33|195.73|198.09|195.49|198.33|195.73|197.97|195.37|0
1626744900000|2021-07-20 01:35:00|198.21|195.61|198.32|195.72|198.91|196.31|198.2|195.6|0
1626745200000|2021-07-20 01:40:00|198.2|195.6|197.73|195.13|198.44|195.84|197.62|195.02|0
1626745500000|2021-07-20 01:45:00|197.85|195.25|197.73|195.13|197.97|195.37|197.5|194.9|0
1626745800000|2021-07-20 01:50:00|197.67|195.07|196.68|194.08|197.67|195.07|196.44|193.84|0
1626746100000|2021-07-20 01:55:00|196.74|194.14|196.21|193.61|197.03|194.43|196.09|193.49|0
1626746400000|2021-07-20 02:00:00|196.33|193.73|195.97|193.37|196.39|193.79|195.74|193.14|0
1626746700000|2021-07-20 02:05:00|195.92|193.32|196.09|193.49|196.21|193.61|195.74|193.14|0
1626747000000|2021-07-20 02:10:00|196.2|193.6|196.55|193.95|196.55|193.95|195.97|193.37|0
1626747300000|2021-07-20 02:15:00|196.67|194.07|197.25|194.65|197.37|194.77|196.67|194.07|0
1626747600000|2021-07-20 02:20:00|197.37|194.77|196.66|194.06|197.37|194.77|196.55|193.95|0
1626747900000|2021-07-20 02:25:00|196.61|194.01|196.54|193.94|196.61|194.01|195.73|193.13|0
1626748200000|2021-07-20 02:30:00|196.66|194.06|196.08|193.48|196.66|194.06|195.73|193.13|0
1626748500000|2021-07-20 02:35:00|196.19|193.59|196.54|193.94|196.54|193.94|195.84|193.24|0
1626748800000|2021-07-20 02:40:00|196.42|193.82|196.42|193.82|196.66|194.06|196.19|193.59|0
1626749100000|2021-07-20 02:45:00|196.3|193.7|195.72|193.12|196.42|193.82|195.72|193.12|0
1626749400000|2021-07-20 02:50:00|195.78|193.18|196.65|194.05|196.77|194.17|195.72|193.12|0
1626749700000|2021-07-20 02:55:00|196.59|193.99|195.41|192.81|196.65|194.05|194.47|191.87|0
1626750000000|2021-07-20 03:00:00|195.29|192.69|194.24|191.64|195.29|192.69|194|191.4|0
1626750300000|2021-07-20 03:05:00|194.12|191.52|195.64|193.04|195.64|193.04|194.12|191.52|0
1626750600000|2021-07-20 03:10:00|195.75|193.15|195.63|193.03|195.87|193.27|194.93|192.33|0
1626750900000|2021-07-20 03:15:00|195.58|192.98|195.4|192.8|195.87|193.27|195.28|192.68|0
1626751200000|2021-07-20 03:20:00|195.51|192.91|195.98|193.38|196.1|193.5|195.4|192.8|0
1626751500000|2021-07-20 03:25:00|196.1|193.5|198.57|195.97|198.57|195.97|195.86|193.26|0
1626751800000|2021-07-20 03:30:00|198.51|195.91|199.16|196.56|199.52|196.92|198.51|195.91|0
1626752100000|2021-07-20 03:35:00|199.22|196.62|200.58|197.98|200.82|198.22|199.04|196.44|0
1626752400000|2021-07-20 03:40:00|200.7|198.1|200.46|197.86|201.54|198.94|200.23|197.63|0
1626752700000|2021-07-20 03:45:00|200.34|197.74|199.87|197.27|200.34|197.74|199.27|196.67|0
1626753000000|2021-07-20 03:50:00|199.75|197.15|200.64|198.04|200.94|198.34|199.63|197.03|0
1626753300000|2021-07-20 03:55:00|200.58|197.98|200.34|197.74|201.53|198.93|200.22|197.62|0
1626753600000|2021-07-20 04:00:00|200.52|197.92|200.22|197.62|200.81|198.21|200.1|197.5|0
1626753900000|2021-07-20 04:05:00|200.34|197.74|200.69|198.09|200.93|198.33|199.86|197.26|0
1626754200000|2021-07-20 04:10:00|200.81|198.21|201.64|199.04|201.88|199.28|200.81|198.21|0
1626754500000|2021-07-20 04:15:00|201.76|199.16|202.36|199.76|202.6|200|201.4|198.8|0
1626754800000|2021-07-20 04:20:00|202.48|199.88|201.4|198.8|202.72|200.12|201.4|198.8|0
1626755100000|2021-07-20 04:25:00|201.46|198.86|201.16|198.56|202|199.4|201.16|198.56|0
1626755400000|2021-07-20 04:30:00|201.04|198.44|201.34|198.74|201.4|198.8|200.92|198.32|0
1626755700000|2021-07-20 04:35:00|201.28|198.68|201.27|198.67|201.4|198.8|200.8|198.2|0
1626756000000|2021-07-20 04:40:00|201.34|198.74|200.67|198.07|201.39|198.79|200.62|198.02|0
1626756300000|2021-07-20 04:45:00|200.79|198.19|200.08|197.48|200.91|198.31|200.08|197.48|0
1626756600000|2021-07-20 04:50:00|199.96|197.36|199.6|197|200.08|197.48|199.24|196.64|0
1626756900000|2021-07-20 04:55:00|199.48|196.88|199.6|197|200.31|197.71|199.36|196.76|0
1626757200000|2021-07-20 05:00:00|199.54|196.94|199.24|196.64|199.95|197.35|198.41|195.81|0
1626757500000|2021-07-20 05:05:00|199.12|196.52|198.88|196.28|199.36|196.76|198.64|196.04|0
1626757800000|2021-07-20 05:10:00|199|196.4|199.77|197.17|200.07|197.47|198.88|196.28|0
1626758100000|2021-07-20 05:15:00|199.83|197.23|199.59|196.99|200.9|198.3|199.59|196.99|0
1626758400000|2021-07-20 05:20:00|199.53|196.93|199.23|196.63|199.94|197.34|199.11|196.51|0
1626758700000|2021-07-20 05:25:00|199.29|196.69|198.99|196.39|199.7|197.1|198.99|196.39|0
1626759000000|2021-07-20 05:30:00|199.11|196.51|199.34|196.74|199.46|196.86|198.99|196.39|0
1626759300000|2021-07-20 05:35:00|199.46|196.86|199.28|196.68|199.7|197.1|199.22|196.62|0
1626759600000|2021-07-20 05:40:00|199.34|196.74|199.58|196.98|199.58|196.98|199.1|196.5|0
1626759900000|2021-07-20 05:45:00|199.46|196.86|199.45|196.85|199.93|197.33|199.34|196.74|0
1626760200000|2021-07-20 05:50:00|199.34|196.74|198.27|195.67|199.45|196.85|198.27|195.67|0
1626760500000|2021-07-20 05:55:00|198.39|195.79|198.15|195.55|198.56|195.96|197.91|195.31|0
1626760800000|2021-07-20 06:00:00|198.26|195.66|196.85|194.25|198.5|195.9|196.26|193.66|0
1626761100000|2021-07-20 06:05:00|196.96|194.36|197.87|195.27|198.88|196.28|196.85|194.25|0
1626761400000|2021-07-20 06:10:00|197.93|195.33|198.16|195.56|198.28|195.68|197.46|194.86|0
1626761700000|2021-07-20 06:15:00|197.93|195.33|198.04|195.44|198.4|195.8|197.81|195.21|0
1626762000000|2021-07-20 06:20:00|198.16|195.56|197.81|195.21|198.51|195.91|197.81|195.21|0
1626762300000|2021-07-20 06:25:00|197.69|195.09|197.22|194.62|198.16|195.56|197.16|194.56|0
1626762600000|2021-07-20 06:30:00|197.45|194.85|197.33|194.73|198.04|195.44|197.1|194.5|0
1626762900000|2021-07-20 06:35:00|197.21|194.61|197.68|195.08|197.8|195.2|197.21|194.61|0
1626763200000|2021-07-20 06:40:00|197.8|195.2|197.21|194.61|198.03|195.43|197.21|194.61|0
1626763500000|2021-07-20 06:45:00|197.27|194.67|197.56|194.96|197.56|194.96|196.62|194.02|0
1626763800000|2021-07-20 06:50:00|197.44|194.84|198.15|195.55|198.26|195.66|197.21|194.61|0
1626764100000|2021-07-20 06:55:00|198.21|195.61|196.38|193.78|198.5|195.9|196.15|193.55|0
1626764400000|2021-07-20 07:00:00|196.27|193.67|195.98|193.38|198.91|196.31|195.22|192.62|0
1626764700000|2021-07-20 07:05:00|195.84|193.64|194.85|192.65|196.54|194.34|194.79|192.59|0
1626765000000|2021-07-20 07:10:00|194.79|192.59|195.13|192.93|195.13|192.93|194.79|192.59|0
1626765300000|2021-07-20 07:15:00|195.02|192.82|193.6|191.4|195.22|193.02|193.14|190.94|0
1626765600000|2021-07-20 07:20:00|193.48|191.28|193.71|191.51|193.71|191.51|192.67|190.47|0
1626765900000|2021-07-20 07:25:00|193.95|191.75|193.13|190.93|195.11|192.91|193.13|190.93|0
1626766200000|2021-07-20 07:30:00|192.9|190.7|192.04|189.84|194.17|191.97|191.58|189.38|0
1626766500000|2021-07-20 07:35:00|192.16|189.96|193.2|191|193.38|191.18|192.04|189.84|0
1626766800000|2021-07-20 07:40:00|193.43|191.23|192.5|190.3|193.78|191.58|192.5|190.3|0
1626767100000|2021-07-20 07:45:00|192.39|190.19|192.38|190.18|192.73|190.53|191.69|189.49|0
1626767400000|2021-07-20 07:50:00|192.5|190.3|193.54|191.34|193.54|191.34|192.27|190.07|0
1626767700000|2021-07-20 07:55:00|193.66|191.46|195|192.8|195.17|192.97|193.54|191.34|0
1626768000000|2021-07-20 08:00:00|195.29|193.09|193.77|191.57|195.29|193.09|193.3|191.1|0
1626768300000|2021-07-20 08:05:00|193.65|191.45|194.93|192.73|194.93|192.73|193.3|191.1|0
1626768600000|2021-07-20 08:10:00|195.16|192.96|192.95|190.75|195.81|193.61|192.95|190.75|0
1626768900000|2021-07-20 08:15:00|192.83|190.63|193.12|190.92|193.41|191.21|192.49|190.29|0
1626769200000|2021-07-20 08:20:00|193.06|190.86|193.53|191.33|193.59|191.39|192.95|190.75|0
1626769500000|2021-07-20 08:25:00|193.47|191.27|192.36|190.16|193.76|191.56|192.25|190.05|0
1626769800000|2021-07-20 08:30:00|192.25|190.05|192.71|190.51|192.83|190.63|191.9|189.7|0
1626770100000|2021-07-20 08:35:00|192.83|190.63|192.42|190.22|193.06|190.86|192.24|190.04|0
1626770400000|2021-07-20 08:40:00|192.48|190.28|192.71|190.51|192.94|190.74|192.13|189.93|0
1626770700000|2021-07-20 08:45:00|192.82|190.62|194.91|192.71|195.03|192.83|192.82|190.62|0
1626771000000|2021-07-20 08:50:00|194.8|192.6|194.5|192.3|195.38|193.18|194.33|192.13|0
1626771300000|2021-07-20 08:55:00|194.56|192.36|194.44|192.24|194.91|192.71|194.09|191.89|0
1626771600000|2021-07-20 09:00:00|194.39|192.19|195.26|193.06|195.49|193.29|193.28|191.08|0
1626771900000|2021-07-20 09:05:00|195.14|192.94|194.44|192.24|195.96|193.76|194.44|192.24|0
1626772200000|2021-07-20 09:10:00|194.32|192.12|193.62|191.42|194.9|192.7|193.39|191.19|0
1626772500000|2021-07-20 09:15:00|193.74|191.54|193.62|191.42|194.08|191.88|193.39|191.19|0
1626772800000|2021-07-20 09:20:00|193.56|191.36|194.43|192.23|194.55|192.35|193.38|191.18|0
1626773100000|2021-07-20 09:25:00|194.55|192.35|194.08|191.88|194.9|192.7|193.96|191.76|0
1626773400000|2021-07-20 09:30:00|193.96|191.76|194.78|192.58|195.24|193.04|193.96|191.76|0
1626773700000|2021-07-20 09:35:00|194.66|192.46|197.46|195.26|197.69|195.49|194.19|191.99|0
1626774000000|2021-07-20 09:40:00|197.57|195.37|197.69|195.49|197.69|195.49|196.75|194.55|0
1626774300000|2021-07-20 09:45:00|197.81|195.61|199.63|197.43|199.69|197.49|197.34|195.14|0
1626774600000|2021-07-20 09:50:00|199.57|197.37|200.18|197.98|202.21|200.01|197.82|195.62|0
1626774900000|2021-07-20 09:55:00|200.06|197.86|200.06|197.86|200.89|198.69|199.71|197.51|0
1626775200000|2021-07-20 10:00:00|199.94|197.74|200.77|198.57|201.6|199.4|199.94|197.74|0
1626775500000|2021-07-20 10:05:00|200.65|198.45|198.41|196.21|201|198.8|198.29|196.09|0
1626775800000|2021-07-20 10:10:00|198.47|196.27|196.77|194.57|198.53|196.33|195.96|193.76|0
1626776100000|2021-07-20 10:15:00|196.66|194.46|196.65|194.45|196.89|194.69|195.84|193.64|0
1626776400000|2021-07-20 10:20:00|196.42|194.22|197.53|195.33|197.53|195.33|195.95|193.75|0
1626776700000|2021-07-20 10:25:00|197.58|195.38|196.77|194.57|198.29|196.09|196.65|194.45|0
1626777000000|2021-07-20 10:30:00|196.65|194.45|196.53|194.33|197.35|195.15|196.18|193.98|0
1626777300000|2021-07-20 10:35:00|196.47|194.27|196.88|194.68|196.99|194.79|196.3|194.1|0
1626777600000|2021-07-20 10:40:00|196.76|194.56|197.34|195.14|197.58|195.38|196.53|194.33|0
1626777900000|2021-07-20 10:45:00|197.22|195.02|199.33|197.13|199.57|197.37|196.64|194.44|0
1626778200000|2021-07-20 10:50:00|199.45|197.25|198.39|196.19|199.68|197.48|198.16|195.96|0
1626778500000|2021-07-20 10:55:00|198.51|196.31|197.4|195.2|198.62|196.42|196.87|194.67|0
1626778800000|2021-07-20 11:00:00|197.57|195.37|197.33|195.13|199.15|196.95|197.33|195.13|0
1626779100000|2021-07-20 11:05:00|197.22|195.02|197.56|195.36|198.21|196.01|196.63|194.43|0
1626779400000|2021-07-20 11:10:00|197.8|195.6|198.85|196.65|199.56|197.36|197.8|195.6|0
1626779700000|2021-07-20 11:15:00|198.73|196.53|197.79|195.59|198.73|196.53|196.74|194.54|0
1626780000000|2021-07-20 11:20:00|197.91|195.71|196.92|194.72|198.14|195.94|196.27|194.07|0
1626780300000|2021-07-20 11:25:00|196.97|194.77|196.62|194.42|198.02|195.82|196.62|194.42|0
1626780600000|2021-07-20 11:30:00|196.68|194.48|196.04|193.84|196.85|194.65|195.8|193.6|0
1626780900000|2021-07-20 11:35:00|195.92|193.72|195.22|193.02|196.04|193.84|194.99|192.79|0
1626781200000|2021-07-20 11:40:00|195.28|193.08|196.03|193.83|196.15|193.95|195.22|193.02|0
1626781500000|2021-07-20 11:45:00|196.15|193.95|197.19|194.99|197.31|195.11|196.15|193.95|0
1626781800000|2021-07-20 11:50:00|197.08|194.88|196.14|193.94|197.31|195.11|195.91|193.71|0
1626782100000|2021-07-20 11:55:00|196.03|193.83|195.61|193.41|197.61|195.41|195.32|193.12|0
1626782400000|2021-07-20 12:00:00|195.55|193.35|194.74|192.54|195.9|193.7|194.39|192.19|0
1626782700000|2021-07-20 12:05:00|194.68|192.48|195.55|193.35|195.78|193.58|194.68|192.48|0
1626783000000|2021-07-20 12:10:00|195.66|193.46|196.24|194.04|196.48|194.28|195.55|193.35|0
1626783300000|2021-07-20 12:15:00|196.36|194.16|196.71|194.51|196.94|194.74|196.19|193.99|0
1626783600000|2021-07-20 12:20:00|196.82|194.62|196.12|193.92|196.88|194.68|195.89|193.69|0
1626783900000|2021-07-20 12:25:00|196.01|193.81|197.05|194.85|197.05|194.85|195.89|193.69|0
1626784200000|2021-07-20 12:30:00|197.29|195.09|198.34|196.14|199.04|196.84|196.47|194.27|0
1626784500000|2021-07-20 12:35:00|198.46|196.26|199.24|197.04|199.24|197.04|196.95|194.75|0
1626784800000|2021-07-20 12:40:00|199.35|197.15|199.47|197.27|200.06|197.86|198.88|196.68|0
1626785100000|2021-07-20 12:45:00|199.59|197.39|199.82|197.62|200.06|197.86|199.35|197.15|0
1626785400000|2021-07-20 12:50:00|199.94|197.74|200.52|198.32|200.94|198.74|199.58|197.38|0
1626785700000|2021-07-20 12:55:00|200.64|198.44|200.4|198.2|201.23|199.03|199.93|197.73|0
1626786000000|2021-07-20 13:00:00|200.46|198.26|200.99|198.79|201.7|199.5|199.46|197.26|0
1626786300000|2021-07-20 13:05:00|201.11|198.91|202.05|199.85|202.76|200.56|200.99|198.79|0
1626786600000|2021-07-20 13:10:00|202.17|199.97|203.95|201.75|204.43|202.23|201.93|199.73|0
1626786900000|2021-07-20 13:15:00|203.71|201.51|203.59|201.39|203.83|201.63|202.64|200.44|0
1626787200000|2021-07-20 13:20:00|203.47|201.27|203.23|201.03|204.78|202.58|203.23|201.03|0
1626787500000|2021-07-20 13:25:00|203.11|200.91|203.05|200.85|204.06|201.86|201.92|199.72|0
1626787800000|2021-07-20 13:30:00|202.87|200.67|203.02|200.82|206.73|204.53|201.69|199.49|0
1626788100000|2021-07-20 13:35:00|203.14|200.94|202.78|200.58|204.33|202.13|200.07|197.87|0
1626788400000|2021-07-20 13:40:00|202.9|200.7|199.94|197.74|204.69|202.49|199.36|197.16|0
1626788700000|2021-07-20 13:45:00|200.06|197.86|194.7|192.5|200.77|198.57|194.7|192.5|0
1626789000000|2021-07-20 13:50:00|194.58|192.38|194.12|191.92|195.97|193.77|193.89|191.69|0
1626789300000|2021-07-20 13:55:00|194.01|191.81|190.8|188.6|194.35|192.15|190.34|188.14|0
1626789600000|2021-07-20 14:00:00|190.69|188.49|189.78|187.58|191.71|189.51|189.1|186.9|0
1626789900000|2021-07-20 14:05:00|190|187.8|190.13|187.93|193.34|191.14|187.86|185.66|0
1626790200000|2021-07-20 14:10:00|190.36|188.16|190.01|187.81|190.7|188.5|189.33|187.13|0
1626790500000|2021-07-20 14:15:00|189.55|187.35|185.26|183.06|189.67|187.47|185.26|183.06|0
1626790800000|2021-07-20 14:20:00|185.37|183.17|184.03|181.83|185.66|183.46|183.92|181.72|0
1626791100000|2021-07-20 14:25:00|183.92|181.72|185.7|183.5|185.82|183.62|183.81|181.61|0
1626791400000|2021-07-20 14:30:00|185.65|183.45|185.37|183.17|186.6|184.4|185.03|182.83|0
1626791700000|2021-07-20 14:35:00|185.7|183.5|185.48|183.28|186.49|184.29|185.14|182.94|0
1626792000000|2021-07-20 14:40:00|185.36|183.16|183.8|181.6|185.36|183.16|183.58|181.38|0
1626792300000|2021-07-20 14:45:00|183.91|181.71|181.91|179.71|184.24|182.04|181.8|179.6|0
1626792600000|2021-07-20 14:50:00|181.8|179.6|181.46|179.26|182.35|180.15|181.13|178.93|0
1626792900000|2021-07-20 14:55:00|181.35|179.15|180.49|178.29|183.97|181.77|179.41|177.21|0
1626793200000|2021-07-20 15:00:00|180.16|177.96|179.94|177.74|181.04|178.84|179.72|177.52|0
1626793500000|2021-07-20 15:05:00|180.16|177.96|180.6|178.4|180.82|178.62|179.83|177.63|0
1626793800000|2021-07-20 15:10:00|180.49|178.29|179.94|177.74|180.6|178.4|179.5|177.3|0
1626794100000|2021-07-20 15:15:00|179.83|177.63|179.82|177.62|180.7|178.5|179.61|177.41|0
1626794400000|2021-07-20 15:20:00|179.71|177.51|179.38|177.18|179.82|177.62|179.06|176.86|0
1626794700000|2021-07-20 15:25:00|179.49|177.29|181.8|179.6|181.8|179.6|179.16|176.96|0
1626795000000|2021-07-20 15:30:00|181.91|179.71|180.92|178.72|182.13|179.93|180.81|178.61|0
1626795300000|2021-07-20 15:35:00|181.03|178.83|182.02|179.82|182.13|179.93|181.03|178.83|0
1626795600000|2021-07-20 15:40:00|181.91|179.71|179.27|177.07|181.91|179.71|179.27|177.07|0
1626795900000|2021-07-20 15:45:00|179.16|176.96|178.83|176.63|179.7|177.5|178.5|176.3|0
1626796200000|2021-07-20 15:50:00|178.72|176.52|177.84|175.64|178.72|176.52|177.73|175.53|0
1626796500000|2021-07-20 15:55:00|178.06|175.86|176.54|174.34|178.28|176.08|176.43|174.23|0
1626796800000|2021-07-20 16:00:00|176.43|174.23|178.08|175.88|178.62|176.42|176|173.8|0
1626797100000|2021-07-20 16:05:00|177.86|175.66|179.59|177.39|179.59|177.39|177.75|175.55|0
1626797400000|2021-07-20 16:10:00|179.48|177.28|178.61|176.41|179.59|177.39|178.5|176.3|0
1626797700000|2021-07-20 16:15:00|178.5|176.3|177.74|175.54|178.94|176.74|177.69|175.49|0
1626798000000|2021-07-20 16:20:00|177.64|175.44|177.63|175.43|178.39|176.19|177.53|175.33|0
1626798300000|2021-07-20 16:25:00|177.74|175.54|177.96|175.76|178.5|176.3|177.42|175.22|0
1626798600000|2021-07-20 16:30:00|177.74|175.54|176.12|173.92|177.85|175.65|176.02|173.82|0
1626798900000|2021-07-20 16:35:00|175.8|173.6|176.66|174.46|176.98|174.78|175.8|173.6|0
1626799200000|2021-07-20 16:40:00|176.77|174.57|176.44|174.24|176.77|174.57|176.01|173.81|0
1626799500000|2021-07-20 16:45:00|176.33|174.13|175.05|172.85|176.33|174.13|174.84|172.64|0
1626799800000|2021-07-20 16:50:00|174.94|172.74|174.83|172.63|175.05|172.85|174.62|172.42|0
1626800100000|2021-07-20 16:55:00|174.78|172.58|174.72|172.52|174.94|172.74|174.62|172.42|0
1626800400000|2021-07-20 17:00:00|174.62|172.42|178.05|175.85|178.16|175.96|174.3|172.1|0
1626800700000|2021-07-20 17:05:00|177.94|175.74|178.59|176.39|178.8|176.6|177.29|175.09|0
1626801000000|2021-07-20 17:10:00|178.69|176.49|178.04|175.84|178.8|176.6|177.83|175.63|0
1626801300000|2021-07-20 17:15:00|178.15|175.95|177.93|175.73|178.37|176.17|177.72|175.52|0
1626801600000|2021-07-20 17:20:00|178.04|175.84|178.9|176.7|179.01|176.81|177.39|175.19|0
1626801900000|2021-07-20 17:25:00|179.01|176.81|179.01|176.81|179.55|177.35|178.69|176.49|0
1626802200000|2021-07-20 17:30:00|178.9|176.7|177.93|175.73|179.23|177.03|177.93|175.73|0
1626802500000|2021-07-20 17:35:00|177.87|175.67|178.46|176.26|178.68|176.48|177.6|175.4|0
1626802800000|2021-07-20 17:40:00|178.36|176.16|179.44|177.24|179.44|177.24|178.03|175.83|0
1626803100000|2021-07-20 17:45:00|179.33|177.13|179.76|177.56|179.87|177.67|179|176.8|0
1626803400000|2021-07-20 17:50:00|179.87|177.67|179|176.8|179.98|177.78|178.67|176.47|0
1626803700000|2021-07-20 17:55:00|178.89|176.69|178.56|176.36|179.11|176.91|178.13|175.93|0
1626804000000|2021-07-20 18:00:00|178.24|176.04|176.73|174.53|178.35|176.15|176.4|174.2|0
1626804300000|2021-07-20 18:05:00|176.62|174.42|176.4|174.2|176.62|174.42|175.65|173.45|0
1626804600000|2021-07-20 18:10:00|176.29|174.09|176.4|174.2|176.4|174.2|175.65|173.45|0
1626804900000|2021-07-20 18:15:00|176.18|173.98|175.75|173.55|176.18|173.98|175.43|173.23|0
1626805200000|2021-07-20 18:20:00|175.65|173.45|176.07|173.87|176.4|174.2|175.43|173.23|0
1626805500000|2021-07-20 18:25:00|176.18|173.98|175.54|173.34|176.24|174.04|175.43|173.23|0
1626805800000|2021-07-20 18:30:00|175.43|173.23|175.75|173.55|175.75|173.55|175|172.8|0
1626806100000|2021-07-20 18:35:00|175.64|173.44|176.28|174.08|176.28|174.08|175.21|173.01|0
1626806400000|2021-07-20 18:40:00|176.17|173.97|175.96|173.76|176.49|174.29|175.1|172.9|0
1626806700000|2021-07-20 18:45:00|176.06|173.86|176.38|174.18|177.14|174.94|175.85|173.65|0
1626807000000|2021-07-20 18:50:00|176.28|174.08|175.95|173.75|176.38|174.18|175.31|173.11|0
1626807300000|2021-07-20 18:55:00|176.17|173.97|174.29|172.09|177.03|174.83|173.54|171.34|0
1626807600000|2021-07-20 19:00:00|174.19|171.99|173.11|170.91|174.29|172.09|173.01|170.81|0
1626807900000|2021-07-20 19:05:00|173.22|171.02|173.11|170.91|173.22|171.02|172.47|170.27|0
1626808200000|2021-07-20 19:10:00|173.22|171.02|171.19|168.99|173.22|171.02|170.87|168.67|0
1626808500000|2021-07-20 19:15:00|171.3|169.1|171.3|169.1|171.61|169.41|170.77|168.57|0
1626808800000|2021-07-20 19:20:00|171.08|168.88|170.76|168.56|171.19|168.99|170.55|168.35|0
1626809100000|2021-07-20 19:25:00|170.66|168.46|171.93|169.73|172.46|170.26|170.45|168.25|0
1626809400000|2021-07-20 19:30:00|172.03|169.83|172.25|170.05|172.78|170.58|171.56|169.36|0
1626809700000|2021-07-20 19:35:00|172.35|170.15|173.28|171.08|173.5|171.3|172.14|169.94|0
1626810000000|2021-07-20 19:40:00|173.39|171.19|173.6|171.4|173.82|171.62|172.86|170.66|0
1626810300000|2021-07-20 19:45:00|173.71|171.51|173.39|171.19|174.03|171.83|173.39|171.19|0
1626810600000|2021-07-20 19:50:00|173.28|171.08|172.43|170.23|175.21|173.01|171.69|169.49|0
1626810900000|2021-07-20 19:55:00|172.54|170.34|175.98|173.78|175.98|173.78|172.54|170.34|0
1626811200000|2021-07-20 20:00:00|175.76|173.56|176.19|173.99|176.3|174.1|175.43|173.23|0
1626811500000|2021-07-20 20:05:00|176.3|174.1|174.89|172.69|176.3|174.1|174.78|172.58|0
1626811800000|2021-07-20 20:10:00|175|172.8|174.03|171.83|175.21|173.01|173.71|171.51|0
1626812100000|2021-07-20 20:15:00|174.23|171.63|174.23|171.63|174.23|171.63|174.12|171.52|0
1626812400000|2021-07-20 20:20:00|174.22|171.62|174.12|171.52|174.22|171.62|174.12|171.52|0
1626812700000|2021-07-20 20:25:00|174.11|171.51|174.22|171.62|174.65|172.05|174.11|171.51|0
1626813000000|2021-07-20 20:30:00|174.33|171.73|174.76|172.16|174.86|172.26|174.33|171.73|0
1626813300000|2021-07-20 20:35:00|174.54|171.94|174.65|172.05|174.65|172.05|174.43|171.83|0
1626813600000|2021-07-20 20:40:00|174.7|172.1|174.43|171.83|174.75|172.15|174.32|171.72|0
1626813900000|2021-07-20 20:45:00|174.32|171.72|174.75|172.15|174.86|172.26|174.32|171.72|0
1626814200000|2021-07-20 20:50:00|174.64|172.04|174.1|171.5|174.64|172.04|174.1|171.5|0
1626814500000|2021-07-20 20:55:00|173.99|171.39|174.37|171.77|174.48|171.88|173.99|171.39|0
1626814800000|2021-07-20 21:00:00|174.25|171.65|174.6|172|174.79|172.19|174.18|171.58|0
1626815100000|2021-07-20 21:05:00|174.71|172.11|174.77|172.17|174.77|172.17|174.68|172.08|0
1626815400000|2021-07-20 21:10:00|174.72|172.12|174.81|172.21|174.82|172.22|174.64|172.04|0
1626815700000|2021-07-20 21:15:00|174.8|172.2|174.81|172.21|174.91|172.31|174.75|172.15|0
1626816000000|2021-07-20 21:20:00|174.8|172.2|174.79|172.19|174.87|172.27|174.78|172.18|0
1626816300000|2021-07-20 21:25:00|174.78|172.18|174.81|172.21|174.89|172.29|174.78|172.18|0
1626816600000|2021-07-20 21:30:00|174.84|172.24|174.82|172.22|174.84|172.24|174.81|172.21|0
1626816900000|2021-07-20 21:35:00|174.79|172.19|174.82|172.22|174.82|172.22|174.79|172.19|0
1626817200000|2021-07-20 21:40:00|174.8|172.2|174.8|172.2|174.83|172.23|174.78|172.18|0
1626817500000|2021-07-20 21:45:00|174.82|172.22|174.8|172.2|174.82|172.22|174.8|172.2|0
1626817800000|2021-07-20 21:50:00|174.77|172.17|174.78|172.18|174.8|172.2|174.7|172.1|0
1626818100000|2021-07-20 21:55:00|174.77|172.17|174.57|171.97|174.77|172.17|174.48|171.88|0
1626818400000|2021-07-20 22:00:00|174.66|172.06|174.61|172.01|174.71|172.11|174.29|171.69|0
1626818700000|2021-07-20 22:05:00|174.5|171.9|173.21|170.61|174.5|171.9|173.21|170.61|0
1626819000000|2021-07-20 22:10:00|173.1|170.5|173.53|170.93|173.53|170.93|173.05|170.45|0
1626819300000|2021-07-20 22:15:00|173.42|170.82|173.1|170.5|173.53|170.93|172.99|170.39|0
1626819600000|2021-07-20 22:20:00|173.2|170.6|172.88|170.28|173.2|170.6|172.78|170.18|0
1626819900000|2021-07-20 22:25:00|172.77|170.17|173.41|170.81|173.52|170.92|172.77|170.17|0
1626820200000|2021-07-20 22:30:00|173.47|170.87|173.3|170.7|173.52|170.92|173.3|170.7|0
1626820500000|2021-07-20 22:35:00|173.36|170.76|173.41|170.81|173.52|170.92|173.2|170.6|0
1626820800000|2021-07-20 22:40:00|173.52|170.92|173.3|170.7|173.52|170.92|173.09|170.49|0
1626821100000|2021-07-20 22:45:00|173.19|170.59|173.19|170.59|173.41|170.81|173.08|170.48|0
1626821400000|2021-07-20 22:50:00|173.25|170.65|173.3|170.7|173.3|170.7|173.19|170.59|0
1626821700000|2021-07-20 22:55:00|173.19|170.59|173.08|170.48|173.4|170.8|173.03|170.43|0
1626822000000|2021-07-20 23:00:00|173.19|170.59|173.35|170.75|173.4|170.8|173.08|170.48|0
1626822300000|2021-07-20 23:05:00|173.29|170.69|172.65|170.05|173.29|170.69|172.33|169.73|0
1626822600000|2021-07-20 23:10:00|172.6|170|171.79|169.19|172.65|170.05|171.69|169.09|0
1626822900000|2021-07-20 23:15:00|171.9|169.3|171.9|169.3|172.22|169.62|171.79|169.19|0
1626823200000|2021-07-20 23:20:00|171.68|169.08|171.68|169.08|171.84|169.24|171.36|168.76|0
1626823500000|2021-07-20 23:25:00|171.79|169.19|171.68|169.08|171.79|169.19|171.36|168.76|0
1626823800000|2021-07-20 23:30:00|171.73|169.13|171.57|168.97|171.78|169.18|171.57|168.97|0
1626824100000|2021-07-20 23:35:00|171.68|169.08|172.1|169.5|172.31|169.71|171.68|169.08|0
1626824400000|2021-07-20 23:40:00|172.05|169.45|172.1|169.5|172.1|169.5|171.89|169.29|0
1626824700000|2021-07-20 23:45:00|172.2|169.6|172.42|169.82|172.52|169.92|172.1|169.5|0
1626825000000|2021-07-20 23:50:00|172.41|169.81|171.99|169.39|172.41|169.81|171.88|169.28|0
1626825300000|2021-07-20 23:55:00|171.88|169.28|171.98|169.38|172.09|169.49|171.67|169.07|0
1626825600000|2021-07-21 00:00:00|172.04|169.44|173.8|171.2|173.96|171.36|171.98|169.38|0
1626825900000|2021-07-21 00:05:00|173.85|171.25|173.8|171.2|174.34|171.74|173.37|170.77|0
1626826200000|2021-07-21 00:10:00|173.9|171.3|173.74|171.14|174.12|171.52|173.58|170.98|0
1626826500000|2021-07-21 00:15:00|173.79|171.19|173.58|170.98|174.01|171.41|173.47|170.87|0
1626826800000|2021-07-21 00:20:00|173.68|171.08|173.25|170.65|173.68|171.08|172.83|170.23|0
1626827100000|2021-07-21 00:25:00|173.36|170.76|173.25|170.65|173.9|171.3|173.14|170.54|0
1626827400000|2021-07-21 00:30:00|173.14|170.54|172.5|169.9|173.14|170.54|172.18|169.58|0
1626827700000|2021-07-21 00:35:00|172.61|170.01|172.61|170.01|173.03|170.43|172.39|169.79|0
1626828000000|2021-07-21 00:40:00|172.5|169.9|171.54|168.94|172.82|170.22|171.54|168.94|0
1626828300000|2021-07-21 00:45:00|171.43|168.83|171.64|169.04|171.75|169.15|171.01|168.41|0
1626828600000|2021-07-21 00:50:00|171.7|169.1|171.64|169.04|171.75|169.15|171.43|168.83|0
1626828900000|2021-07-21 00:55:00|171.59|168.99|171.74|169.14|171.85|169.25|171.43|168.83|0
1626829200000|2021-07-21 01:00:00|171.64|169.04|173.24|170.64|173.77|171.17|171.64|169.04|0
1626829500000|2021-07-21 01:05:00|173.13|170.53|172.91|170.31|173.56|170.96|172.81|170.21|0
1626829800000|2021-07-21 01:10:00|172.81|170.21|173.02|170.42|173.34|170.74|172.81|170.21|0
1626830100000|2021-07-21 01:15:00|172.91|170.31|172.8|170.2|173.44|170.84|172.69|170.09|0
1626830400000|2021-07-21 01:20:00|172.91|170.31|172.48|169.88|173.01|170.41|172.16|169.56|0
1626830700000|2021-07-21 01:25:00|172.43|169.83|172.53|169.93|172.58|169.98|172.16|169.56|0
1626831000000|2021-07-21 01:30:00|172.58|169.98|173.01|170.41|173.86|171.26|172.37|169.77|0
1626831300000|2021-07-21 01:35:00|172.9|170.3|172.79|170.19|173.33|170.73|172.58|169.98|0
1626831600000|2021-07-21 01:40:00|172.68|170.08|172.95|170.35|173.32|170.72|172.36|169.76|0
1626831900000|2021-07-21 01:45:00|172.9|170.3|173.21|170.61|173.54|170.94|172.58|169.98|0
1626832200000|2021-07-21 01:50:00|173.32|170.72|173.11|170.51|173.32|170.72|172.89|170.29|0
1626832500000|2021-07-21 01:55:00|173.21|170.61|173.75|171.15|174.39|171.79|173.1|170.5|0
1626832800000|2021-07-21 02:00:00|174.18|171.58|174.71|172.11|174.71|172.11|173.85|171.25|0
1626833100000|2021-07-21 02:05:00|174.6|172|175.14|172.54|175.36|172.76|174.39|171.79|0
1626833400000|2021-07-21 02:10:00|175.03|172.43|175.25|172.65|175.68|173.08|175.03|172.43|0
1626833700000|2021-07-21 02:15:00|175.14|172.54|175.78|173.18|175.89|173.29|174.81|172.21|0
1626834000000|2021-07-21 02:20:00|175.89|173.29|176.54|173.94|176.54|173.94|175.67|173.07|0
1626834300000|2021-07-21 02:25:00|176.6|174|176.75|174.15|177.08|174.48|176.32|173.72|0
1626834600000|2021-07-21 02:30:00|176.65|174.05|177.03|174.43|177.19|174.59|176.21|173.61|0
1626834900000|2021-07-21 02:35:00|177.08|174.48|176.64|174.04|177.19|174.59|176.42|173.82|0
1626835200000|2021-07-21 02:40:00|176.53|173.93|177.07|174.47|177.07|174.47|176.53|173.93|0
1626835500000|2021-07-21 02:45:00|176.96|174.36|177.94|175.34|178.16|175.56|176.96|174.36|0
1626835800000|2021-07-21 02:50:00|178.05|175.45|177.72|175.12|178.16|175.56|177.72|175.12|0
1626836100000|2021-07-21 02:55:00|177.83|175.23|177.72|175.12|177.83|175.23|177.61|175.01|0
1626836400000|2021-07-21 03:00:00|177.61|175.01|177.5|174.9|177.83|175.23|177.5|174.9|0
1626836700000|2021-07-21 03:05:00|177.39|174.79|177.39|174.79|177.61|175.01|176.95|174.35|0
1626837000000|2021-07-21 03:10:00|177.28|174.68|177.71|175.11|177.71|175.11|177.17|174.57|0
1626837300000|2021-07-21 03:15:00|177.6|175|176.84|174.24|177.6|175|176.84|174.24|0
1626837600000|2021-07-21 03:20:00|176.73|174.13|176.95|174.35|177.17|174.57|176.73|174.13|0
1626837900000|2021-07-21 03:25:00|177|174.4|176.51|173.91|177.27|174.67|176.4|173.8|0
1626838200000|2021-07-21 03:30:00|176.4|173.8|176.51|173.91|176.62|174.02|176.18|173.58|0
1626838500000|2021-07-21 03:35:00|176.4|173.8|176.94|174.34|177.27|174.67|176.18|173.58|0
1626838800000|2021-07-21 03:40:00|176.83|174.23|176.94|174.34|176.94|174.34|176.5|173.9|0
1626839100000|2021-07-21 03:45:00|177.05|174.45|177.15|174.55|177.26|174.66|176.94|174.34|0
1626839400000|2021-07-21 03:50:00|177.04|174.44|176.82|174.22|177.15|174.55|176.82|174.22|0
1626839700000|2021-07-21 03:55:00|176.77|174.17|176.71|174.11|176.82|174.22|176.6|174|0
1626840000000|2021-07-21 04:00:00|176.82|174.22|175.95|173.35|176.88|174.28|175.95|173.35|0
1626840300000|2021-07-21 04:05:00|175.73|173.13|175.73|173.13|176.06|173.46|175.73|173.13|0
1626840600000|2021-07-21 04:10:00|175.79|173.19|176.38|173.78|176.38|173.78|175.73|173.13|0
1626840900000|2021-07-21 04:15:00|176.27|173.67|176.16|173.56|176.27|173.67|175.94|173.34|0
1626841200000|2021-07-21 04:20:00|176.27|173.67|176.38|173.78|176.38|173.78|176.16|173.56|0
1626841500000|2021-07-21 04:25:00|176.27|173.67|176.48|173.88|176.48|173.88|176.16|173.56|0
1626841800000|2021-07-21 04:30:00|176.37|173.77|176.48|173.88|176.81|174.21|176.37|173.77|0
1626842100000|2021-07-21 04:35:00|176.37|173.77|176.15|173.55|176.59|173.99|176.04|173.44|0
1626842400000|2021-07-21 04:40:00|176.1|173.5|176.37|173.77|176.48|173.88|176.04|173.44|0
1626842700000|2021-07-21 04:45:00|176.47|173.87|176.58|173.98|176.58|173.98|176.36|173.76|0
1626843000000|2021-07-21 04:50:00|176.69|174.09|177.01|174.41|177.02|174.42|176.69|174.09|0
1626843300000|2021-07-21 04:55:00|177.12|174.52|178.1|175.5|178.1|175.5|177.12|174.52|0
1626843600000|2021-07-21 05:00:00|177.99|175.39|176.79|174.19|177.99|175.39|176.68|174.08|0
1626843900000|2021-07-21 05:05:00|176.68|174.08|176.68|174.08|176.85|174.25|176.36|173.76|0
1626844200000|2021-07-21 05:10:00|176.79|174.19|176.57|173.97|176.9|174.3|176.35|173.75|0
1626844500000|2021-07-21 05:15:00|176.52|173.92|176.57|173.97|176.89|174.29|176.46|173.86|0
1626844800000|2021-07-21 05:20:00|176.68|174.08|176.35|173.75|176.68|174.08|176.35|173.75|0
1626845100000|2021-07-21 05:25:00|176.24|173.64|175.7|173.1|176.35|173.75|175.59|172.99|0
1626845400000|2021-07-21 05:30:00|175.59|172.99|175.37|172.77|175.7|173.1|174.72|172.12|0
1626845700000|2021-07-21 05:35:00|175.48|172.88|175.37|172.77|175.58|172.98|175.15|172.55|0
1626846000000|2021-07-21 05:40:00|175.42|172.82|175.26|172.66|175.69|173.09|175.15|172.55|0
1626846300000|2021-07-21 05:45:00|175.36|172.76|175.15|172.55|175.47|172.87|175.15|172.55|0
1626846600000|2021-07-21 05:50:00|175.04|172.44|176.44|173.84|176.55|173.95|175.04|172.44|0
1626846900000|2021-07-21 05:55:00|176.55|173.95|177.52|174.92|177.85|175.25|176.55|173.95|0
1626847200000|2021-07-21 06:00:00|177.47|174.87|176.22|173.62|177.52|174.92|175.63|173.03|0
1626847500000|2021-07-21 06:05:00|176.33|173.73|177.14|174.54|177.41|174.81|176.33|173.73|0
1626847800000|2021-07-21 06:10:00|177.08|174.48|176|173.4|177.19|174.59|176|173.4|0
1626848100000|2021-07-21 06:15:00|176.11|173.51|176.32|173.72|176.49|173.89|175.68|173.08|0
1626848400000|2021-07-21 06:20:00|176.21|173.61|176.64|174.04|176.65|174.05|176.11|173.51|0
1626848700000|2021-07-21 06:25:00|176.59|173.99|177.08|174.48|177.18|174.58|176.1|173.5|0
1626849000000|2021-07-21 06:30:00|176.86|174.26|177.29|174.69|177.51|174.91|176.75|174.15|0
1626849300000|2021-07-21 06:35:00|177.4|174.8|177.18|174.58|177.51|174.91|176.86|174.26|0
1626849600000|2021-07-21 06:40:00|177.07|174.47|176.53|173.93|177.5|174.9|176.42|173.82|0
1626849900000|2021-07-21 06:45:00|176.64|174.04|176.31|173.71|176.85|174.25|175.99|173.39|0
1626850200000|2021-07-21 06:50:00|176.09|173.49|175.87|173.27|176.52|173.92|175.87|173.27|0
1626850500000|2021-07-21 06:55:00|175.98|173.38|174.69|172.09|176.09|173.49|174.58|171.98|0
1626850800000|2021-07-21 07:00:00|174.58|171.98|173.84|171.24|175.33|172.73|173.51|170.91|0
1626851100000|2021-07-21 07:05:00|173.64|171.44|173.56|171.36|175.66|173.46|173.29|171.09|0
1626851400000|2021-07-21 07:10:00|174.15|171.95|173.83|171.63|175.44|173.24|173.78|171.58|0
1626851700000|2021-07-21 07:15:00|173.72|171.52|173.93|171.73|174.96|172.76|173.24|171.04|0
1626852000000|2021-07-21 07:20:00|174.04|171.84|173.5|171.3|175.12|172.92|173.29|171.09|0
1626852300000|2021-07-21 07:25:00|173.39|171.19|173.18|170.98|173.82|171.62|172.64|170.44|0
1626852600000|2021-07-21 07:30:00|173.29|171.09|172.86|170.66|173.39|171.19|172.32|170.12|0
1626852900000|2021-07-21 07:35:00|172.96|170.76|172.11|169.91|172.96|170.76|172.11|169.91|0
1626853200000|2021-07-21 07:40:00|172.43|170.23|170.51|168.31|172.43|170.23|170.09|167.89|0
1626853500000|2021-07-21 07:45:00|170.41|168.21|169.35|167.15|170.72|168.52|168.93|166.73|0
1626853800000|2021-07-21 07:50:00|169.24|167.04|168.82|166.62|169.45|167.25|168.09|165.89|0
1626854100000|2021-07-21 07:55:00|168.72|166.52|168.61|166.41|169.45|167.25|167.67|165.47|0
1626854400000|2021-07-21 08:00:00|168.4|166.2|169.33|167.13|171.28|169.08|167.72|165.52|0
1626854700000|2021-07-21 08:05:00|169.28|167.08|169.33|167.13|169.75|167.55|169.01|166.81|0
1626855000000|2021-07-21 08:10:00|169.12|166.92|168.06|165.86|169.12|166.92|167.96|165.76|0
1626855300000|2021-07-21 08:15:00|168.12|165.92|167.21|165.01|168.17|165.97|166.89|164.69|0
1626855600000|2021-07-21 08:20:00|167.1|164.9|165.85|163.65|167.31|165.11|165.33|163.13|0
1626855900000|2021-07-21 08:25:00|165.74|163.54|166.47|164.27|166.99|164.79|165.74|163.54|0
1626856200000|2021-07-21 08:30:00|166.37|164.17|165.95|163.75|166.47|164.27|165.43|163.23|0
1626856500000|2021-07-21 08:35:00|165.84|163.64|166.15|163.95|166.15|163.95|165.53|163.33|0
1626856800000|2021-07-21 08:40:00|165.94|163.74|166.26|164.06|166.36|164.16|165.94|163.74|0
1626857100000|2021-07-21 08:45:00|166.36|164.16|166.25|164.05|166.46|164.26|165.84|163.64|0
1626857400000|2021-07-21 08:50:00|166.15|163.95|166.35|164.15|166.36|164.16|165.52|163.32|0
1626857700000|2021-07-21 08:55:00|166.25|164.05|166.46|164.26|166.77|164.57|165.94|163.74|0
1626858000000|2021-07-21 09:00:00|166.35|164.15|166.98|164.78|167.61|165.41|166.25|164.05|0
1626858300000|2021-07-21 09:05:00|166.87|164.67|167.39|165.19|167.6|165.4|166.35|164.15|0
1626858600000|2021-07-21 09:10:00|167.5|165.3|167.6|165.4|167.81|165.61|166.97|164.77|0
1626858900000|2021-07-21 09:15:00|167.5|165.3|166.55|164.35|167.71|165.51|166.45|164.25|0
1626859200000|2021-07-21 09:20:00|166.45|164.25|165.82|163.62|166.86|164.66|165.82|163.62|0
1626859500000|2021-07-21 09:25:00|165.92|163.72|166.34|164.14|166.65|164.45|165.87|163.67|0
1626859800000|2021-07-21 09:30:00|166.23|164.03|166.86|164.66|167.07|164.87|166.23|164.03|0
1626860100000|2021-07-21 09:35:00|166.75|164.55|166.44|164.24|166.96|164.76|166.44|164.24|0
1626860400000|2021-07-21 09:40:00|166.49|164.29|167.01|164.81|167.17|164.97|166.49|164.29|0
1626860700000|2021-07-21 09:45:00|167.06|164.86|166.96|164.76|167.27|165.07|166.85|164.65|0
1626861000000|2021-07-21 09:50:00|166.85|164.65|167.16|164.96|167.48|165.28|166.85|164.65|0
1626861300000|2021-07-21 09:55:00|167.22|165.02|166.95|164.75|167.27|165.07|166.74|164.54|0
1626861600000|2021-07-21 10:00:00|167.06|164.86|168.1|165.9|168.21|166.01|166.85|164.65|0
1626861900000|2021-07-21 10:05:00|168|165.8|167.79|165.59|168.63|166.43|167.58|165.38|0
1626862200000|2021-07-21 10:10:00|167.73|165.53|168.2|166|168.41|166.21|167.57|165.37|0
1626862500000|2021-07-21 10:15:00|168.41|166.21|167.99|165.79|168.94|166.74|167.89|165.69|0
1626862800000|2021-07-21 10:20:00|168.1|165.9|166.99|164.79|168.1|165.9|166.99|164.79|0
1626863100000|2021-07-21 10:25:00|167.04|164.84|167.25|165.05|167.25|165.05|166.84|164.64|0
1626863400000|2021-07-21 10:30:00|167.15|164.95|167.4|165.2|167.5|165.3|166.41|164.21|0
1626863700000|2021-07-21 10:35:00|167.29|165.09|167.61|165.41|167.61|165.41|167.08|164.88|0
1626864000000|2021-07-21 10:40:00|167.71|165.51|167.45|165.25|167.82|165.62|167.18|164.98|0
1626864300000|2021-07-21 10:45:00|167.5|165.3|167.6|165.4|167.92|165.72|167.18|164.98|0
1626864600000|2021-07-21 10:50:00|167.5|165.3|167.7|165.5|168.13|165.93|167.18|164.98|0
1626864900000|2021-07-21 10:55:00|167.6|165.4|167.49|165.29|168.12|165.92|167.49|165.29|0
1626865200000|2021-07-21 11:00:00|168.12|165.92|168.97|166.77|168.97|166.77|167.97|165.77|0
1626865500000|2021-07-21 11:05:00|169.02|166.82|169.28|167.08|169.6|167.4|168.96|166.76|0
1626865800000|2021-07-21 11:10:00|169.34|167.14|169.6|167.4|169.92|167.72|169.07|166.87|0
1626866100000|2021-07-21 11:15:00|169.49|167.29|168.64|166.44|169.92|167.72|168.64|166.44|0
1626866400000|2021-07-21 11:20:00|168.75|166.55|170.02|167.82|170.02|167.82|168.75|166.55|0
1626866700000|2021-07-21 11:25:00|170.55|168.35|170.97|168.77|171.51|169.31|170.55|168.35|0
1626867000000|2021-07-21 11:30:00|171.08|168.88|171.29|169.09|171.61|169.41|170.76|168.56|0
1626867300000|2021-07-21 11:35:00|171.4|169.2|172.04|169.84|172.15|169.95|171.18|168.98|0
1626867600000|2021-07-21 11:40:00|172.15|169.95|172.57|170.37|173.54|171.34|172.04|169.84|0
1626867900000|2021-07-21 11:45:00|172.47|170.27|172.25|170.05|173.11|170.91|171.82|169.62|0
1626868200000|2021-07-21 11:50:00|172.14|169.94|173.59|171.39|173.97|171.77|172.14|169.94|0
1626868500000|2021-07-21 11:55:00|173.65|171.45|173.21|171.01|174.08|171.88|173.1|170.9|0
1626868800000|2021-07-21 12:00:00|173.43|171.23|173.1|170.9|173.54|171.34|172.57|170.37|0
1626869100000|2021-07-21 12:05:00|173.21|171.01|171.75|169.55|173.21|171.01|169.91|167.71|0
1626869400000|2021-07-21 12:10:00|171.86|169.66|171.96|169.76|172.5|170.3|171.75|169.55|0
1626869700000|2021-07-21 12:15:00|171.86|169.66|171.85|169.65|172.28|170.08|171.75|169.55|0
1626870000000|2021-07-21 12:20:00|171.96|169.76|171.42|169.22|172.12|169.92|171.42|169.22|0
1626870300000|2021-07-21 12:25:00|171.53|169.33|171.21|169.01|171.53|169.33|171.1|168.9|0
1626870600000|2021-07-21 12:30:00|171.1|168.9|170.09|167.89|171.21|169.01|169.83|167.63|0
1626870900000|2021-07-21 12:35:00|170.14|167.94|170.78|168.58|170.99|168.79|169.83|167.63|0
1626871200000|2021-07-21 12:40:00|170.83|168.63|171.2|169|171.2|169|170.35|168.15|0
1626871500000|2021-07-21 12:45:00|171.41|169.21|171.52|169.32|172.59|170.39|171.31|169.11|0
1626871800000|2021-07-21 12:50:00|171.73|169.53|171.3|169.1|172.16|169.96|170.88|168.68|0
1626872100000|2021-07-21 12:55:00|171.41|169.21|170.88|168.68|171.41|169.21|170.77|168.57|0
1626872400000|2021-07-21 13:00:00|170.77|168.57|171.19|168.99|171.3|169.1|170.24|168.04|0
1626872700000|2021-07-21 13:05:00|171.3|169.1|170.98|168.78|171.83|169.63|170.55|168.35|0
1626873000000|2021-07-21 13:10:00|170.87|168.67|170.76|168.56|171.19|168.99|170.76|168.56|0
1626873300000|2021-07-21 13:15:00|170.87|168.67|169.59|167.39|170.87|168.67|169.59|167.39|0
1626873600000|2021-07-21 13:20:00|169.7|167.5|169.48|167.28|170.02|167.82|169.17|166.97|0
1626873900000|2021-07-21 13:25:00|169.59|167.39|169.48|167.28|169.91|167.71|169.27|167.07|0
1626874200000|2021-07-21 13:30:00|169.33|167.13|166.7|164.5|170.65|168.45|166.49|164.29|0
1626874500000|2021-07-21 13:35:00|166.59|164.39|166.28|164.08|166.91|164.71|165.13|162.93|0
1626874800000|2021-07-21 13:40:00|166.59|164.39|165.23|163.03|167.01|164.81|165.02|162.82|0
1626875100000|2021-07-21 13:45:00|165.12|162.92|164.6|162.4|165.65|163.45|164.18|161.98|0
1626875400000|2021-07-21 13:50:00|164.5|162.3|163.77|161.57|164.6|162.4|163.04|160.84|0
1626875700000|2021-07-21 13:55:00|163.87|161.67|162.63|160.43|163.87|161.67|162.52|160.32|0
1626876000000|2021-07-21 14:00:00|162.52|160.32|163.56|161.36|163.97|161.77|162.42|160.22|0
1626876300000|2021-07-21 14:05:00|163.51|161.31|163.35|161.15|163.76|161.56|162.73|160.53|0
1626876600000|2021-07-21 14:10:00|163.45|161.25|163.14|160.94|163.66|161.46|162.83|160.63|0
1626876900000|2021-07-21 14:15:00|163.03|160.83|164.27|162.07|165.11|162.91|162.93|160.73|0
1626877200000|2021-07-21 14:20:00|164.17|161.97|163.55|161.35|164.38|162.18|163.44|161.24|0
1626877500000|2021-07-21 14:25:00|163.44|161.24|165.21|163.01|165.21|163.01|163.23|161.03|0
1626877800000|2021-07-21 14:30:00|165.1|162.9|165.1|162.9|165.94|163.74|164.69|162.49|0
1626878100000|2021-07-21 14:35:00|165.31|163.11|164.01|161.81|165.31|163.11|163.85|161.65|0
1626878400000|2021-07-21 14:40:00|163.95|161.75|163.95|161.75|163.95|161.75|163.33|161.13|0
1626878700000|2021-07-21 14:45:00|164.06|161.86|163.64|161.44|164.06|161.86|163.22|161.02|0
1626879000000|2021-07-21 14:50:00|163.74|161.54|163.95|161.75|164.26|162.06|163.43|161.23|0
1626879300000|2021-07-21 14:55:00|164.05|161.85|163.53|161.33|164.05|161.85|163.01|160.81|0
1626879600000|2021-07-21 15:00:00|163.32|161.12|163.11|160.91|163.43|161.23|162.5|160.3|0
1626879900000|2021-07-21 15:05:00|163.22|161.02|163.42|161.22|163.53|161.33|162.8|160.6|0
1626880200000|2021-07-21 15:10:00|163.53|161.33|163.83|161.63|164.15|161.95|163.01|160.81|0
1626880500000|2021-07-21 15:15:00|163.73|161.53|162.8|160.6|163.83|161.63|162.8|160.6|0
1626880800000|2021-07-21 15:20:00|162.69|160.49|162.9|160.7|163.42|161.22|162.69|160.49|0
1626881100000|2021-07-21 15:25:00|162.79|160.59|164.35|162.15|164.5|162.3|162.59|160.39|0
1626881400000|2021-07-21 15:30:00|164.45|162.25|163.31|161.11|164.87|162.67|163.2|161|0
1626881700000|2021-07-21 15:35:00|163.2|161|163.51|161.31|163.62|161.42|162.89|160.69|0
1626882000000|2021-07-21 15:40:00|163.62|161.42|163.1|160.9|163.62|161.42|162.89|160.69|0
1626882300000|2021-07-21 15:45:00|163.2|161|162.68|160.48|163.2|161|162.68|160.48|0
1626882600000|2021-07-21 15:50:00|162.58|160.38|162.06|159.86|162.58|160.38|161.14|158.94|0
1626882900000|2021-07-21 15:55:00|161.96|159.76|161.13|158.93|161.96|159.76|161.13|158.93|0
1626883200000|2021-07-21 16:00:00|161.24|159.04|161.64|159.44|161.75|159.55|161.13|158.93|0
1626883500000|2021-07-21 16:05:00|161.54|159.34|161.59|159.39|161.9|159.7|161.34|159.14|0
1626883800000|2021-07-21 16:10:00|161.54|159.34|162.26|160.06|162.46|160.26|161.54|159.34|0
1626884100000|2021-07-21 16:15:00|162.36|160.16|162.05|159.85|162.36|160.16|161.95|159.75|0
1626884400000|2021-07-21 16:20:00|161.95|159.75|162.35|160.15|162.56|160.36|161.84|159.64|0
1626884700000|2021-07-21 16:25:00|162.25|160.05|162.66|160.46|162.77|160.57|162.25|160.05|0
1626885000000|2021-07-21 16:30:00|162.56|160.36|162.76|160.56|162.92|160.72|162.04|159.84|0
1626885300000|2021-07-21 16:35:00|162.87|160.67|162.86|160.66|162.97|160.77|162.56|160.36|0
1626885600000|2021-07-21 16:40:00|162.97|160.77|162.14|159.94|162.97|160.77|162.14|159.94|0
1626885900000|2021-07-21 16:45:00|162.24|160.04|162.55|160.35|162.76|160.56|162.04|159.84|0
1626886200000|2021-07-21 16:50:00|162.65|160.45|162.65|160.45|163.17|160.97|162.44|160.24|0
1626886500000|2021-07-21 16:55:00|162.75|160.55|163.37|161.17|163.48|161.28|162.65|160.45|0
1626886800000|2021-07-21 17:00:00|163.27|161.07|162.75|160.55|163.37|161.17|162.54|160.34|0
1626887100000|2021-07-21 17:05:00|162.65|160.45|162.54|160.34|162.85|160.65|162.33|160.13|0
1626887400000|2021-07-21 17:10:00|162.49|160.29|162.74|160.54|162.85|160.65|161.97|159.77|0
1626887700000|2021-07-21 17:15:00|162.64|160.44|162.9|160.7|163.05|160.85|162.33|160.13|0
1626888000000|2021-07-21 17:20:00|162.95|160.75|162.12|159.92|162.95|160.75|161.81|159.61|0
1626888300000|2021-07-21 17:25:00|162.02|159.82|161.81|159.61|162.12|159.92|161.61|159.41|0
1626888600000|2021-07-21 17:30:00|161.6|159.4|161.6|159.4|161.81|159.61|161.4|159.2|0
1626888900000|2021-07-21 17:35:00|161.71|159.51|161.91|159.71|162.22|160.02|161.5|159.3|0
1626889200000|2021-07-21 17:40:00|162.01|159.81|161.6|159.4|162.01|159.81|161.19|158.99|0
1626889500000|2021-07-21 17:45:00|161.55|159.35|161.49|159.29|161.8|159.6|161.29|159.09|0
1626889800000|2021-07-21 17:50:00|161.39|159.19|161.18|158.98|161.54|159.34|160.98|158.78|0
1626890100000|2021-07-21 17:55:00|161.29|159.09|161.49|159.29|161.8|159.6|161.08|158.88|0
1626890400000|2021-07-21 18:00:00|161.39|159.19|161.49|159.29|162|159.8|161.28|159.08|0
1626890700000|2021-07-21 18:05:00|161.59|159.39|161.48|159.28|161.69|159.49|161.18|158.98|0
1626891000000|2021-07-21 18:10:00|161.38|159.18|162.2|160|162.2|160|161.38|159.18|0
1626891300000|2021-07-21 18:15:00|162.3|160.1|162.51|160.31|162.61|160.41|161.89|159.69|0
1626891600000|2021-07-21 18:20:00|162.4|160.2|162.2|160|162.61|160.41|161.99|159.79|0
1626891900000|2021-07-21 18:25:00|162.09|159.89|161.68|159.48|162.4|160.2|161.68|159.48|0
1626892200000|2021-07-21 18:30:00|161.58|159.38|161.27|159.07|161.68|159.48|160.96|158.76|0
1626892500000|2021-07-21 18:35:00|161.37|159.17|159.92|157.72|163.46|161.26|159.92|157.72|0
1626892800000|2021-07-21 18:40:00|159.97|157.77|159.61|157.41|160.02|157.82|159.3|157.1|0
1626893100000|2021-07-21 18:45:00|159.51|157.31|159.71|157.51|159.81|157.61|159.25|157.05|0
1626893400000|2021-07-21 18:50:00|159.61|157.41|159.6|157.4|159.71|157.51|159.3|157.1|0
1626893700000|2021-07-21 18:55:00|159.71|157.51|159.19|156.99|159.71|157.51|159.19|156.99|0
1626894000000|2021-07-21 19:00:00|159.3|157.1|159.09|156.89|159.5|157.3|158.99|156.79|0
1626894300000|2021-07-21 19:05:00|158.99|156.79|158.58|156.38|159.19|156.99|158.58|156.38|0
1626894600000|2021-07-21 19:10:00|158.68|156.48|159.19|156.99|159.29|157.09|158.37|156.17|0
1626894900000|2021-07-21 19:15:00|159.08|156.88|158.57|156.37|159.19|156.99|158.27|156.07|0
1626895200000|2021-07-21 19:20:00|158.47|156.27|158.77|156.57|158.88|156.68|158.37|156.17|0
1626895500000|2021-07-21 19:25:00|158.88|156.68|159.38|157.18|159.69|157.49|158.67|156.47|0
1626895800000|2021-07-21 19:30:00|159.49|157.29|158.77|156.57|159.69|157.49|158.67|156.47|0
1626896100000|2021-07-21 19:35:00|158.67|156.47|159.89|157.69|159.89|157.69|158.57|156.37|0
1626896400000|2021-07-21 19:40:00|159.79|157.59|159.58|157.38|159.99|157.79|159.28|157.08|0
1626896700000|2021-07-21 19:45:00|159.68|157.48|160.5|158.3|160.61|158.41|159.48|157.28|0
1626897000000|2021-07-21 19:50:00|160.6|158.4|158.05|155.85|161.53|159.33|157.54|155.34|0
1626897300000|2021-07-21 19:55:00|157.74|155.54|157.9|155.7|159.16|156.96|156.83|154.63|0
1626897600000|2021-07-21 20:00:00|157.8|155.6|157.09|154.89|157.8|155.6|156.68|154.48|0
1626897900000|2021-07-21 20:05:00|156.89|154.69|157.29|155.09|157.29|155.09|156.89|154.69|0
1626898200000|2021-07-21 20:10:00|157.19|154.99|157.08|154.88|157.39|155.19|157.08|154.88|0
1626898500000|2021-07-21 20:15:00|157.28|154.68|157.08|154.48|157.28|154.68|156.98|154.38|0
1626898800000|2021-07-21 20:20:00|157.03|154.43|157.08|154.48|157.18|154.58|156.98|154.38|0
1626899100000|2021-07-21 20:25:00|156.98|154.38|157.18|154.58|157.18|154.58|156.98|154.38|0
1626899400000|2021-07-21 20:30:00|157.17|154.57|157.07|154.47|157.17|154.57|157.07|154.47|0
1626899700000|2021-07-21 20:35:00|157.17|154.57|157.07|154.47|157.17|154.57|156.97|154.37|0
1626900000000|2021-07-21 20:40:00|156.97|154.37|156.87|154.27|157.07|154.47|156.87|154.27|0
1626900300000|2021-07-21 20:45:00|156.97|154.37|156.86|154.26|156.97|154.37|156.76|154.16|0
1626900600000|2021-07-21 20:50:00|156.76|154.16|156.46|153.86|156.76|154.16|156.36|153.76|0
1626900900000|2021-07-21 20:55:00|156.36|153.76|156.21|153.61|156.36|153.76|156.21|153.61|0
1626901200000|2021-07-21 21:00:00|156.3|153.7|156.27|153.67|156.38|153.78|156.05|153.45|0
1626901500000|2021-07-21 21:05:00|156.24|153.64|156.35|153.75|156.35|153.75|156.24|153.64|0
1626901800000|2021-07-21 21:10:00|156.24|153.64|156.32|153.72|156.32|153.72|156.23|153.63|0
1626902100000|2021-07-21 21:15:00|156.33|153.73|156.33|153.73|156.33|153.73|156.33|153.73|0
1626902400000|2021-07-21 21:20:00|156.32|153.72|156.32|153.72|156.32|153.72|156.28|153.68|0
1626902700000|2021-07-21 21:25:00|156.33|153.73|156.33|153.73|156.37|153.77|156.32|153.72|0
1626903000000|2021-07-21 21:30:00|156.31|153.71|156.36|153.76|156.36|153.76|156.28|153.68|0
1626903300000|2021-07-21 21:35:00|156.37|153.77|156.29|153.69|156.37|153.77|156.29|153.69|0
1626903600000|2021-07-21 21:40:00|156.31|153.71|156.32|153.72|156.36|153.76|156.29|153.69|0
1626903900000|2021-07-21 21:45:00|156.31|153.71|156.48|153.88|156.48|153.88|156.31|153.71|0
1626904500000|2021-07-21 21:55:00|156.49|153.89|156.45|153.85|156.49|153.89|156.39|153.79|0
1626904800000|2021-07-21 22:00:00|156.28|153.68|156.83|154.23|157.23|154.63|156.28|153.68|0
1626905100000|2021-07-21 22:05:00|156.73|154.13|156.83|154.23|157.03|154.43|156.73|154.13|0
1626905400000|2021-07-21 22:10:00|156.73|154.13|156.83|154.23|156.83|154.23|156.63|154.03|0
1626905700000|2021-07-21 22:15:00|156.93|154.33|157.13|154.53|157.33|154.73|156.93|154.33|0
1626906000000|2021-07-21 22:20:00|157.08|154.48|157.22|154.62|157.23|154.63|157.02|154.42|0
1626906300000|2021-07-21 22:25:00|157.12|154.52|157.12|154.52|157.12|154.52|156.92|154.32|0
1626906600000|2021-07-21 22:30:00|157.02|154.42|157.02|154.42|157.12|154.52|156.92|154.32|0
1626906900000|2021-07-21 22:35:00|156.92|154.32|156.91|154.31|157.02|154.42|156.91|154.31|0
1626907200000|2021-07-21 22:40:00|157.02|154.42|156.91|154.31|157.12|154.52|156.91|154.31|0
1626907500000|2021-07-21 22:45:00|156.81|154.21|156.51|153.91|156.91|154.31|156.51|153.91|0
1626907800000|2021-07-21 22:50:00|156.61|154.01|156.81|154.21|156.81|154.21|156.61|154.01|0
1626908100000|2021-07-21 22:55:00|156.71|154.11|156.8|154.2|156.81|154.21|156.7|154.1|0
1626908400000|2021-07-21 23:00:00|156.5|153.9|156.3|153.7|156.6|154|156.3|153.7|0
1626908700000|2021-07-21 23:05:00|156.35|153.75|156.8|154.2|156.8|154.2|156.3|153.7|0
1626909000000|2021-07-21 23:10:00|156.7|154.1|156.8|154.2|156.8|154.2|156.7|154.1|0
1626909300000|2021-07-21 23:15:00|156.7|154.1|156.7|154.1|156.8|154.2|156.7|154.1|0
1626909600000|2021-07-21 23:20:00|156.69|154.09|156.59|153.99|156.79|154.19|156.59|153.99|0
1626909900000|2021-07-21 23:25:00|156.49|153.89|156.64|154.04|156.79|154.19|156.49|153.89|0
1626910200000|2021-07-21 23:30:00|156.59|153.99|156.89|154.29|157.09|154.49|156.59|153.99|0
1626910500000|2021-07-21 23:35:00|156.79|154.19|155.88|153.28|156.79|154.19|155.58|152.98|0
1626910800000|2021-07-21 23:40:00|155.78|153.18|155.88|153.28|155.98|153.38|155.78|153.18|0
1626911100000|2021-07-21 23:45:00|155.93|153.33|155.48|152.88|155.98|153.38|155.48|152.88|0
1626911400000|2021-07-21 23:50:00|155.58|152.98|155.98|153.38|155.98|153.38|155.38|152.78|0
1626911700000|2021-07-21 23:55:00|155.93|153.33|156.37|153.77|156.48|153.88|155.88|153.28|0
1626912000000|2021-07-22 00:00:00|156.58|153.98|156.57|153.97|156.88|154.28|156.47|153.87|0
1626912300000|2021-07-22 00:05:00|156.47|153.87|156.87|154.27|157.28|154.68|156.47|153.87|0
1626912600000|2021-07-22 00:10:00|156.77|154.17|156.37|153.77|156.87|154.27|156.27|153.67|0
1626912900000|2021-07-22 00:15:00|156.27|153.67|156.57|153.97|156.67|154.07|156.27|153.67|0
1626913200000|2021-07-22 00:20:00|156.47|153.87|156.46|153.86|156.57|153.97|156.06|153.46|0
1626913500000|2021-07-22 00:25:00|156.42|153.82|156.76|154.16|156.76|154.16|156.31|153.71|0
1626913800000|2021-07-22 00:30:00|156.86|154.26|156.96|154.36|157.17|154.57|156.86|154.26|0
1626914100000|2021-07-22 00:35:00|156.91|154.31|157.22|154.62|157.26|154.66|156.66|154.06|0
1626914400000|2021-07-22 00:40:00|157.16|154.56|157.36|154.76|157.46|154.86|157.06|154.46|0
1626914700000|2021-07-22 00:45:00|157.46|154.86|157.26|154.66|157.46|154.86|157.16|154.56|0
1626915000000|2021-07-22 00:50:00|157.16|154.56|157.26|154.66|157.26|154.66|156.95|154.35|0
1626915300000|2021-07-22 00:55:00|157.21|154.61|157.36|154.76|157.46|154.86|157.16|154.56|0
1626915600000|2021-07-22 01:00:00|157.31|154.71|157.35|154.75|157.46|154.86|157.25|154.65|0
1626915900000|2021-07-22 01:05:00|157.25|154.65|157.15|154.55|157.25|154.65|157.15|154.55|0
1626916200000|2021-07-22 01:10:00|157.2|154.6|156.84|154.24|157.25|154.65|156.74|154.14|0
1626916500000|2021-07-22 01:15:00|156.74|154.14|157.04|154.44|157.15|154.55|156.64|154.04|0
1626916800000|2021-07-22 01:20:00|156.94|154.34|157.24|154.64|157.24|154.64|156.74|154.14|0
1626917100000|2021-07-22 01:25:00|157.19|154.59|157.14|154.54|157.24|154.64|157.04|154.44|0
1626917400000|2021-07-22 01:30:00|157.04|154.44|156.63|154.03|157.24|154.64|156.63|154.03|0
1626917700000|2021-07-22 01:35:00|156.53|153.93|156.53|153.93|156.53|153.93|156.13|153.53|0
1626918000000|2021-07-22 01:40:00|156.63|154.03|155.93|153.33|156.63|154.03|155.72|153.12|0
1626918300000|2021-07-22 01:45:00|155.83|153.23|155.92|153.32|156.02|153.42|155.62|153.02|0
1626918600000|2021-07-22 01:50:00|155.87|153.27|156.12|153.52|156.12|153.52|155.72|153.12|0
1626918900000|2021-07-22 01:55:00|156.02|153.42|156.02|153.42|156.02|153.42|155.82|153.22|0
1626919200000|2021-07-22 02:00:00|155.97|153.37|156.42|153.82|156.42|153.82|155.82|153.22|0
1626919500000|2021-07-22 02:05:00|156.32|153.72|156.42|153.82|156.42|153.82|156.12|153.52|0
1626919800000|2021-07-22 02:10:00|156.32|153.72|156.21|153.61|156.32|153.72|156.01|153.41|0
1626920100000|2021-07-22 02:15:00|156.11|153.51|156.21|153.61|156.31|153.71|155.91|153.31|0
1626920400000|2021-07-22 02:20:00|156.11|153.51|156.01|153.41|156.21|153.61|156.01|153.41|0
1626920700000|2021-07-22 02:25:00|155.96|153.36|156.16|153.56|156.21|153.61|155.91|153.31|0
1626921000000|2021-07-22 02:30:00|156.21|153.61|156.3|153.7|156.3|153.7|155.9|153.3|0
1626921300000|2021-07-22 02:35:00|156.2|153.6|156.15|153.55|156.4|153.8|156.1|153.5|0
1626921600000|2021-07-22 02:40:00|156.1|153.5|156.2|153.6|156.3|153.7|156|153.4|0
1626921900000|2021-07-22 02:45:00|156.3|153.7|156.8|154.2|156.9|154.3|156.3|153.7|0
1626922200000|2021-07-22 02:50:00|156.85|154.25|156.9|154.3|157|154.4|156.7|154.1|0
1626922500000|2021-07-22 02:55:00|156.8|154.2|156.9|154.3|156.9|154.3|156.6|154|0
1626922800000|2021-07-22 03:00:00|156.8|154.2|156.89|154.29|157.1|154.5|156.8|154.2|0
1626923100000|2021-07-22 03:05:00|156.95|154.35|156.54|153.94|157|154.4|156.39|153.79|0
1626923400000|2021-07-22 03:10:00|156.59|153.99|156.69|154.09|156.69|154.09|156.39|153.79|0
1626923700000|2021-07-22 03:15:00|156.59|153.99|156.48|153.88|156.69|154.09|156.39|153.79|0
1626924000000|2021-07-22 03:20:00|156.38|153.78|156.48|153.88|156.48|153.88|156.28|153.68|0
1626924300000|2021-07-22 03:25:00|156.43|153.83|156.58|153.98|156.68|154.08|156.38|153.78|0
1626924600000|2021-07-22 03:30:00|156.68|154.08|156.88|154.28|156.98|154.38|156.58|153.98|0
1626924900000|2021-07-22 03:35:00|156.93|154.33|156.78|154.18|156.98|154.38|156.78|154.18|0
1626925200000|2021-07-22 03:40:00|156.68|154.08|156.78|154.18|156.78|154.18|156.68|154.08|0
1626925500000|2021-07-22 03:45:00|156.88|154.28|156.67|154.07|156.98|154.38|156.67|154.07|0
1626925800000|2021-07-22 03:50:00|156.62|154.02|156.67|154.07|156.87|154.27|156.57|153.97|0
1626926100000|2021-07-22 03:55:00|156.57|153.97|156.77|154.17|156.77|154.17|156.47|153.87|0
1626926400000|2021-07-22 04:00:00|156.67|154.07|156.67|154.07|156.77|154.17|156.67|154.07|0
1626926700000|2021-07-22 04:05:00|156.77|154.17|156.66|154.06|156.77|154.17|156.62|154.02|0
1626927000000|2021-07-22 04:10:00|156.76|154.16|156.66|154.06|156.82|154.22|156.56|153.96|0
1626927300000|2021-07-22 04:15:00|156.56|153.96|156.76|154.16|156.86|154.26|156.56|153.96|0
1626927600000|2021-07-22 04:20:00|156.86|154.26|156.86|154.26|156.86|154.26|156.76|154.16|0
1626927900000|2021-07-22 04:25:00|156.96|154.36|156.86|154.26|156.96|154.36|156.86|154.26|0
1626928200000|2021-07-22 04:30:00|156.96|154.36|156.75|154.15|156.96|154.36|156.65|154.05|0
1626928500000|2021-07-22 04:35:00|156.85|154.25|156.75|154.15|156.85|154.25|156.75|154.15|0
1626928800000|2021-07-22 04:40:00|156.7|154.1|157.05|154.45|157.05|154.45|156.65|154.05|0
1626929100000|2021-07-22 04:45:00|156.95|154.35|156.85|154.25|156.95|154.35|156.85|154.25|0
1626929400000|2021-07-22 04:50:00|156.95|154.35|156.74|154.14|156.95|154.35|156.74|154.14|0
1626929700000|2021-07-22 04:55:00|156.8|154.2|156.84|154.24|156.84|154.24|156.74|154.14|0
1626930000000|2021-07-22 05:00:00|156.94|154.34|156.84|154.24|157.04|154.44|156.84|154.24|0
1626930300000|2021-07-22 05:05:00|156.94|154.34|157.14|154.54|157.34|154.74|156.84|154.24|0
1626930600000|2021-07-22 05:10:00|157.24|154.64|157.04|154.44|157.24|154.64|157.04|154.44|0
1626930900000|2021-07-22 05:15:00|156.94|154.34|157.14|154.54|157.14|154.54|156.83|154.23|0
1626931200000|2021-07-22 05:20:00|157.03|154.43|156.93|154.33|157.03|154.43|156.83|154.23|0
1626931500000|2021-07-22 05:25:00|156.88|154.28|156.73|154.13|156.93|154.33|156.73|154.13|0
1626931800000|2021-07-22 05:30:00|156.83|154.23|156.12|153.52|156.83|154.23|156.12|153.52|0
1626932100000|2021-07-22 05:35:00|156.07|153.47|156.32|153.72|156.42|153.82|155.92|153.32|0
1626932400000|2021-07-22 05:40:00|156.37|153.77|156.02|153.42|156.42|153.82|156.02|153.42|0
1626932700000|2021-07-22 05:45:00|155.97|153.37|156.01|153.41|156.02|153.42|155.81|153.21|0
1626933000000|2021-07-22 05:50:00|155.91|153.31|156.31|153.71|156.31|153.71|155.91|153.31|0
1626933300000|2021-07-22 05:55:00|156.41|153.81|156.31|153.71|156.71|154.11|156.31|153.71|0
1626933600000|2021-07-22 06:00:00|156.41|153.81|156.61|154.01|156.71|154.11|156.36|153.76|0
1626933900000|2021-07-22 06:05:00|156.51|153.91|156.41|153.81|156.56|153.96|156.11|153.51|0
1626934200000|2021-07-22 06:10:00|156.46|153.86|156.61|154.01|156.71|154.11|156.41|153.81|0
1626934500000|2021-07-22 06:15:00|156.81|154.21|156.91|154.31|156.96|154.36|156.71|154.11|0
1626934800000|2021-07-22 06:20:00|156.81|154.21|156.6|154|156.91|154.31|156.6|154|0
1626935100000|2021-07-22 06:25:00|156.65|154.05|156.6|154|156.7|154.1|156.3|153.7|0
1626935400000|2021-07-22 06:30:00|156.5|153.9|156.09|153.49|156.6|154|155.99|153.39|0
1626935700000|2021-07-22 06:35:00|156.15|153.55|155.49|152.89|156.39|153.79|155.49|152.89|0
1626936000000|2021-07-22 06:40:00|155.39|152.79|155.59|152.99|155.59|152.99|154.99|152.39|0
1626936300000|2021-07-22 06:45:00|155.54|152.94|155.29|152.69|155.59|152.99|155.19|152.59|0
1626936600000|2021-07-22 06:50:00|155.39|152.79|155.68|153.08|155.78|153.18|155.38|152.78|0
1626936900000|2021-07-22 06:55:00|155.74|153.14|155.58|152.98|155.78|153.18|155.38|152.78|0
1626937200000|2021-07-22 07:00:00|155.38|152.78|154.98|152.38|155.53|152.93|153.98|151.38|0
1626937500000|2021-07-22 07:05:00|154.58|152.48|154.48|152.28|154.88|152.68|154.38|152.18|0
1626937800000|2021-07-22 07:10:00|154.38|152.18|154.27|152.07|154.77|152.57|153.98|151.78|0
1626938100000|2021-07-22 07:15:00|154.17|151.97|154.57|152.37|154.57|152.37|153.83|151.63|0
1626938400000|2021-07-22 07:20:00|154.47|152.27|153.97|151.77|154.57|152.37|153.77|151.57|0
1626938700000|2021-07-22 07:25:00|154.02|151.82|155.47|153.27|155.67|153.47|153.87|151.67|0
1626939000000|2021-07-22 07:30:00|155.57|153.37|156.27|154.07|156.27|154.07|154.87|152.67|0
1626939300000|2021-07-22 07:35:00|156.07|153.87|155.76|153.56|156.07|153.87|155.36|153.16|0
1626939600000|2021-07-22 07:40:00|155.82|153.62|155.86|153.66|155.96|153.76|155.26|153.06|0
1626939900000|2021-07-22 07:45:00|155.76|153.56|155.76|153.56|155.96|153.76|155.56|153.36|0
1626940200000|2021-07-22 07:50:00|155.86|153.66|155.56|153.36|155.96|153.76|155.31|153.11|0
1626940500000|2021-07-22 07:55:00|155.46|153.26|155.15|152.95|155.56|153.36|155.05|152.85|0
1626940800000|2021-07-22 08:00:00|155.25|153.05|155.45|153.25|155.85|153.65|155.25|153.05|0
1626941100000|2021-07-22 08:05:00|155.6|153.4|154.31|152.11|155.65|153.45|154.31|152.11|0
1626941400000|2021-07-22 08:10:00|154.37|152.17|154.71|152.51|154.91|152.71|154.21|152.01|0
1626941700000|2021-07-22 08:15:00|154.76|152.56|154.81|152.61|155.16|152.96|154.71|152.51|0
1626942000000|2021-07-22 08:20:00|154.71|152.51|154.71|152.51|155.11|152.91|154.66|152.46|0
1626942300000|2021-07-22 08:25:00|154.66|152.46|154.36|152.16|154.71|152.51|154.21|152.01|0
1626942600000|2021-07-22 08:30:00|154.4|152.2|154.4|152.2|154.6|152.4|154.3|152.1|0
1626942900000|2021-07-22 08:35:00|154.3|152.1|154.7|152.5|154.8|152.6|154.1|151.9|0
1626943200000|2021-07-22 08:40:00|154.6|152.4|154.2|152|154.6|152.4|154.2|152|0
1626943500000|2021-07-22 08:45:00|154.1|151.9|154.4|152.2|154.4|152.2|154|151.8|0
1626943800000|2021-07-22 08:50:00|154.35|152.15|154.59|152.39|154.89|152.69|154.2|152|0
1626944100000|2021-07-22 08:55:00|154.65|152.45|154.39|152.19|154.69|152.49|154.39|152.19|0
1626944400000|2021-07-22 09:00:00|154.44|152.24|154.59|152.39|154.79|152.59|154.39|152.19|0
1626944700000|2021-07-22 09:05:00|154.69|152.49|154.69|152.49|154.89|152.69|154.49|152.29|0
1626945000000|2021-07-22 09:10:00|154.59|152.39|154.48|152.28|154.89|152.69|154.38|152.18|0
1626945300000|2021-07-22 09:15:00|154.58|152.38|154.28|152.08|154.68|152.48|154.18|151.98|0
1626945600000|2021-07-22 09:20:00|154.18|151.98|154.13|151.93|154.38|152.18|153.98|151.78|0
1626945900000|2021-07-22 09:25:00|154.08|151.88|153.78|151.58|154.18|151.98|153.58|151.38|0
1626946200000|2021-07-22 09:30:00|153.88|151.68|154.08|151.88|154.18|151.98|153.88|151.68|0
1626946500000|2021-07-22 09:35:00|154.07|151.87|153.67|151.47|154.07|151.87|153.57|151.37|0
1626946800000|2021-07-22 09:40:00|153.77|151.57|153.67|151.47|153.77|151.57|153.57|151.37|0
1626947100000|2021-07-22 09:45:00|153.72|151.52|153.47|151.27|153.77|151.57|153.37|151.17|0
1626947400000|2021-07-22 09:50:00|153.57|151.37|153.57|151.37|153.67|151.47|153.37|151.17|0
1626947700000|2021-07-22 09:55:00|153.47|151.27|153.86|151.66|153.96|151.76|153.47|151.27|0
1626948000000|2021-07-22 10:00:00|153.96|151.76|153.66|151.46|154.06|151.86|153.66|151.46|0
1626948300000|2021-07-22 10:05:00|153.76|151.56|154.46|152.26|154.66|152.46|153.66|151.46|0
1626948600000|2021-07-22 10:10:00|154.36|152.16|153.96|151.76|154.36|152.16|153.86|151.66|0
1626948900000|2021-07-22 10:15:00|153.86|151.66|153.95|151.75|154.35|152.15|153.86|151.66|0
1626949200000|2021-07-22 10:20:00|154.05|151.85|153.85|151.65|154.15|151.95|153.75|151.55|0
1626949500000|2021-07-22 10:25:00|153.95|151.75|153.95|151.75|154.05|151.85|153.85|151.65|0
1626949800000|2021-07-22 10:30:00|153.85|151.65|153.75|151.55|153.95|151.75|153.65|151.45|0
1626950100000|2021-07-22 10:35:00|153.65|151.45|153.85|151.65|153.85|151.65|153.55|151.35|0
1626950400000|2021-07-22 10:40:00|153.75|151.55|153.35|151.15|153.75|151.55|153.35|151.15|0
1626950700000|2021-07-22 10:45:00|153.25|151.05|153.04|150.84|153.54|151.34|153.04|150.84|0
1626951000000|2021-07-22 10:50:00|152.95|150.75|152.65|150.45|153.04|150.84|152.65|150.45|0
1626951300000|2021-07-22 10:55:00|152.74|150.54|153.19|150.99|153.24|151.04|152.74|150.54|0
1626951600000|2021-07-22 11:00:00|153.24|151.04|153.83|151.63|153.83|151.63|153.24|151.04|0
1626951900000|2021-07-22 11:05:00|153.93|151.73|153.78|151.58|154.03|151.83|153.78|151.58|0
1626952200000|2021-07-22 11:10:00|153.73|151.53|153.93|151.73|154.33|152.13|153.73|151.53|0
1626952500000|2021-07-22 11:15:00|154.13|151.93|154.43|152.23|154.43|152.23|153.83|151.63|0
1626952800000|2021-07-22 11:20:00|154.33|152.13|154.52|152.32|154.63|152.43|154.33|152.13|0
1626953100000|2021-07-22 11:25:00|154.62|152.42|155.02|152.82|155.13|152.93|154.62|152.42|0
1626953400000|2021-07-22 11:30:00|155.12|152.92|154.42|152.22|155.12|152.92|154.42|152.22|0
1626953700000|2021-07-22 11:35:00|154.52|152.32|154.42|152.22|154.82|152.62|154.32|152.12|0
1626954000000|2021-07-22 11:40:00|154.37|152.17|155.47|153.27|155.72|153.52|154.32|152.12|0
1626954300000|2021-07-22 11:45:00|155.42|153.22|155.32|153.12|155.42|153.22|154.61|152.41|0
1626954600000|2021-07-22 11:50:00|155.22|153.02|154.91|152.71|155.32|153.12|154.71|152.51|0
1626954900000|2021-07-22 11:55:00|154.81|152.61|154.51|152.31|154.91|152.71|154.41|152.21|0
1626955200000|2021-07-22 12:00:00|154.41|152.21|155.61|153.41|155.61|153.41|154.41|152.21|0
1626955500000|2021-07-22 12:05:00|155.71|153.51|155.91|153.71|156.21|154.01|155.41|153.21|0
1626955800000|2021-07-22 12:10:00|155.81|153.61|155.3|153.1|156.11|153.91|155.2|153|0
1626956100000|2021-07-22 12:15:00|155.4|153.2|155.2|153|155.4|153.2|155.2|153|0
1626956400000|2021-07-22 12:20:00|155.3|153.1|155.1|152.9|155.5|153.3|154.9|152.7|0
1626956700000|2021-07-22 12:25:00|155|152.8|155.2|153|155.7|153.5|154.9|152.7|0
1626957000000|2021-07-22 12:30:00|155.1|152.9|155.9|153.7|156.4|154.2|155.1|152.9|0
1626957300000|2021-07-22 12:35:00|155.8|153.6|156.85|154.65|156.85|154.65|154.73|152.53|0
1626957600000|2021-07-22 12:40:00|156.75|154.55|156.24|154.04|156.95|154.75|156.14|153.94|0
1626957900000|2021-07-22 12:45:00|156.34|154.14|156.34|154.14|156.95|154.75|156.24|154.04|0
1626958200000|2021-07-22 12:50:00|156.44|154.24|157.66|155.46|157.66|155.46|156.34|154.14|0
1626958500000|2021-07-22 12:55:00|157.56|155.36|156.74|154.54|157.66|155.46|156.74|154.54|0
1626958800000|2021-07-22 13:00:00|156.94|154.74|156.74|154.54|156.94|154.74|156.23|154.03|0
1626959100000|2021-07-22 13:05:00|156.64|154.44|156.63|154.43|156.84|154.64|156.28|154.08|0
1626959400000|2021-07-22 13:10:00|156.73|154.53|156.53|154.33|157.34|155.14|156.33|154.13|0
1626959700000|2021-07-22 13:15:00|156.43|154.23|155.62|153.42|156.43|154.23|155.31|153.11|0
1626960000000|2021-07-22 13:20:00|155.72|153.52|155.71|153.51|155.92|153.72|155.36|153.16|0
1626960300000|2021-07-22 13:25:00|155.82|153.62|155|152.8|155.82|153.62|155|152.8|0
1626960600000|2021-07-22 13:30:00|155.21|153.01|155.71|153.51|155.91|153.71|154|151.8|0
1626960900000|2021-07-22 13:35:00|156.01|153.81|156.82|154.62|158.05|155.85|156.01|153.81|0
1626961200000|2021-07-22 13:40:00|156.72|154.52|154.7|152.5|156.82|154.62|154.09|151.89|0
1626961500000|2021-07-22 13:45:00|154.6|152.4|157.33|155.13|157.43|155.23|154.19|151.99|0
1626961800000|2021-07-22 13:50:00|157.23|155.03|157.83|155.63|158.95|156.75|155.9|153.7|0
1626962100000|2021-07-22 13:55:00|158.24|156.04|157.93|155.73|158.95|156.75|157.83|155.63|0
1626962400000|2021-07-22 14:00:00|157.42|155.22|157.72|155.52|158.13|155.93|156.31|154.11|0
1626962700000|2021-07-22 14:05:00|158.03|155.83|157.21|155.01|159.05|156.85|157.01|154.81|0
1626963000000|2021-07-22 14:10:00|157.11|154.91|156.3|154.1|157.11|154.91|156|153.8|0
1626963300000|2021-07-22 14:15:00|156.1|153.9|156.3|154.1|157.01|154.81|156|153.8|0
1626963600000|2021-07-22 14:20:00|156.2|154|157.41|155.21|157.41|155.21|156.2|154|0
1626963900000|2021-07-22 14:25:00|157.31|155.11|156.39|154.19|157.51|155.31|156.19|153.99|0
1626964200000|2021-07-22 14:30:00|156.49|154.29|155.79|153.59|156.49|154.29|155.48|153.28|0
1626964500000|2021-07-22 14:35:00|155.69|153.49|154.88|152.68|156.09|153.89|154.88|152.68|0
1626964800000|2021-07-22 14:40:00|155.08|152.88|154.48|152.28|155.18|152.98|153.78|151.58|0
1626965100000|2021-07-22 14:45:00|154.38|152.18|154.57|152.37|155.18|152.98|154.28|152.08|0
1626965400000|2021-07-22 14:50:00|154.67|152.47|154.57|152.37|155.17|152.97|154.47|152.27|0
1626965700000|2021-07-22 14:55:00|154.47|152.27|155.07|152.87|155.07|152.87|154.37|152.17|0
1626966000000|2021-07-22 15:00:00|155.17|152.97|152.95|150.75|155.47|153.27|152.75|150.55|0
1626966300000|2021-07-22 15:05:00|152.85|150.65|153.14|150.94|154.05|151.85|152.85|150.65|0
1626966600000|2021-07-22 15:10:00|153.24|151.04|153.65|151.45|154.35|152.15|153.04|150.84|0
1626966900000|2021-07-22 15:15:00|153.85|151.65|153.34|151.14|154.35|152.15|153.24|151.04|0
1626967200000|2021-07-22 15:20:00|153.24|151.04|153.04|150.84|153.84|151.64|152.74|150.54|0
1626967500000|2021-07-22 15:25:00|153.24|151.04|153.94|151.74|155.05|152.85|153.04|150.84|0
1626967800000|2021-07-22 15:30:00|154.04|151.84|154.85|152.65|154.85|152.65|153.54|151.34|0
1626968100000|2021-07-22 15:35:00|154.95|152.75|154.34|152.14|154.95|152.75|154.14|151.94|0
1626968400000|2021-07-22 15:40:00|154.24|152.04|155.86|153.66|155.86|153.66|154.24|152.04|0
1626968700000|2021-07-22 15:45:00|155.76|153.56|156.22|154.02|156.32|154.12|154.94|152.74|0
1626969000000|2021-07-22 15:50:00|156.12|153.92|155.81|153.61|156.62|154.42|155.81|153.61|0
1626969300000|2021-07-22 15:55:00|155.71|153.51|155.81|153.61|156.01|153.81|155.5|153.3|0
1626969600000|2021-07-22 16:00:00|155.71|153.51|157.13|154.93|157.23|155.03|155.3|153.1|0
1626969900000|2021-07-22 16:05:00|157.23|155.03|158.4|156.2|158.4|156.2|156.92|154.72|0
1626970200000|2021-07-22 16:10:00|158.66|156.46|158.04|155.84|158.86|156.66|158.04|155.84|0
1626970500000|2021-07-22 16:15:00|158.25|156.05|158.15|155.95|159.42|157.22|157.22|155.02|0
1626970800000|2021-07-22 16:20:00|158.35|156.15|161.26|159.06|161.47|159.27|158.04|155.84|0
1626971100000|2021-07-22 16:25:00|161.36|159.16|159.21|157.01|161.36|159.16|159.01|156.81|0
1626971400000|2021-07-22 16:30:00|159.41|157.21|159.21|157.01|159.72|157.52|159.11|156.91|0
1626971700000|2021-07-22 16:35:00|159.11|156.91|157.78|155.58|159.21|157.01|157.78|155.58|0
1626972000000|2021-07-22 16:40:00|157.88|155.68|157.88|155.68|158.39|156.19|157.73|155.53|0
1626972300000|2021-07-22 16:45:00|157.98|155.78|159.1|156.9|159.1|156.9|157.88|155.68|0
1626972600000|2021-07-22 16:50:00|159|156.8|158.08|155.88|159|156.8|157.78|155.58|0
1626972900000|2021-07-22 16:55:00|157.98|155.78|156.96|154.76|158.08|155.88|156.96|154.76|0
1626973200000|2021-07-22 17:00:00|157.07|154.87|156.86|154.66|157.47|155.27|156.76|154.56|0
1626973500000|2021-07-22 17:05:00|156.76|154.56|156.76|154.56|157.06|154.86|156.66|154.46|0
1626973800000|2021-07-22 17:10:00|156.86|154.66|156.25|154.05|156.96|154.76|155.95|153.75|0
1626974100000|2021-07-22 17:15:00|156.35|154.15|156.25|154.05|156.35|154.15|156.05|153.85|0
1626974400000|2021-07-22 17:20:00|156.35|154.15|155.95|153.75|156.75|154.55|155.95|153.75|0
1626974700000|2021-07-22 17:25:00|156.05|153.85|156.04|153.84|156.45|154.25|155.84|153.64|0
1626975000000|2021-07-22 17:30:00|155.94|153.74|155.64|153.44|156.25|154.05|155.44|153.24|0
1626975300000|2021-07-22 17:35:00|155.54|153.34|155.74|153.54|155.84|153.64|155.44|153.24|0
1626975600000|2021-07-22 17:40:00|155.64|153.44|155.74|153.54|155.74|153.54|155.54|153.34|0
1626975900000|2021-07-22 17:45:00|155.64|153.44|155.63|153.43|156.14|153.94|155.63|153.43|0
1626976200000|2021-07-22 17:50:00|155.73|153.53|155.33|153.13|155.93|153.73|155.23|153.03|0
1626976500000|2021-07-22 17:55:00|155.23|153.03|155.23|153.03|155.73|153.53|155.23|153.03|0
1626976800000|2021-07-22 18:00:00|155.33|153.13|155.23|153.03|155.53|153.33|155.23|153.03|0
1626977100000|2021-07-22 18:05:00|155.13|152.93|155.42|153.22|155.42|153.22|154.62|152.42|0
1626977400000|2021-07-22 18:10:00|155.32|153.12|154.12|151.92|155.32|153.12|154.12|151.92|0
1626977700000|2021-07-22 18:15:00|154.22|152.02|154.22|152.02|157.43|155.23|153.82|151.62|0
1626978000000|2021-07-22 18:20:00|154.27|152.07|154.02|151.82|154.62|152.42|153.92|151.72|0
1626978300000|2021-07-22 18:25:00|154.12|151.92|154.02|151.82|154.22|152.02|153.92|151.72|0
1626978600000|2021-07-22 18:30:00|154.07|151.87|154.21|152.01|154.42|152.22|154.01|151.81|0
1626978900000|2021-07-22 18:35:00|154.27|152.07|154.01|151.81|154.41|152.21|153.91|151.71|0
1626979200000|2021-07-22 18:40:00|153.91|151.71|153.04|150.84|154.51|152.31|153.04|150.84|0
1626979500000|2021-07-22 18:45:00|152.94|150.74|152.84|150.64|153.04|150.84|152.24|150.04|0
1626979800000|2021-07-22 18:50:00|152.74|150.54|152.84|150.64|153.14|150.94|152.54|150.34|0
1626980100000|2021-07-22 18:55:00|152.74|150.54|152.04|149.84|153.04|150.84|152.04|149.84|0
1626980400000|2021-07-22 19:00:00|152.14|149.94|152.24|150.04|152.44|150.24|151.94|149.74|0
1626980700000|2021-07-22 19:05:00|152.34|150.14|152.83|150.63|152.93|150.73|152.24|150.04|0
1626981000000|2021-07-22 19:10:00|152.93|150.73|153.47|151.27|153.67|151.47|151.96|149.76|0
1626981300000|2021-07-22 19:15:00|153.57|151.37|153.27|151.07|153.77|151.57|153.07|150.87|0
1626981600000|2021-07-22 19:20:00|153.37|151.17|153.56|151.36|153.66|151.46|152.97|150.77|0
1626981900000|2021-07-22 19:25:00|153.46|151.26|153.26|151.06|153.56|151.36|152.97|150.77|0
1626982200000|2021-07-22 19:30:00|153.36|151.16|154.16|151.96|154.66|152.46|153.36|151.16|0
1626982500000|2021-07-22 19:35:00|154.06|151.86|154.26|152.06|154.66|152.46|153.96|151.76|0
1626982800000|2021-07-22 19:40:00|154.46|152.26|154.15|151.95|154.86|152.66|154.05|151.85|0
1626983100000|2021-07-22 19:45:00|154.05|151.85|153.95|151.75|154.25|152.05|153.35|151.15|0
1626983400000|2021-07-22 19:50:00|153.65|151.45|153.65|151.45|154.25|152.05|153.55|151.35|0
1626983700000|2021-07-22 19:55:00|153.55|151.35|153.25|151.05|153.95|151.75|153.15|150.95|0
1626984000000|2021-07-22 20:00:00|153.15|150.95|152.26|150.06|153.15|150.95|152.16|149.96|0
1626984300000|2021-07-22 20:05:00|152.16|149.96|152.15|149.95|152.26|150.06|152.06|149.86|0
1626984600000|2021-07-22 20:10:00|152.05|149.85|152.05|149.85|152.15|149.95|151.95|149.75|0
1626984900000|2021-07-22 20:15:00|152.25|149.65|151.56|148.96|152.25|149.65|151.56|148.96|0
1626985200000|2021-07-22 20:20:00|151.46|148.86|150.87|148.27|151.56|148.96|150.87|148.27|0
1626985500000|2021-07-22 20:25:00|150.97|148.37|150.57|147.97|150.97|148.37|150.38|147.78|0
1626985800000|2021-07-22 20:30:00|150.47|147.87|150.47|147.87|150.57|147.97|150.37|147.77|0
1626986100000|2021-07-22 20:35:00|150.57|147.97|150.37|147.77|150.57|147.97|150.37|147.77|0
1626986400000|2021-07-22 20:40:00|150.27|147.67|149.88|147.28|150.27|147.67|149.88|147.28|0
1626986700000|2021-07-22 20:45:00|149.98|147.38|149.39|146.79|149.98|147.38|149|146.4|0
1626987000000|2021-07-22 20:50:00|149.29|146.69|149|146.4|149.39|146.79|149|146.4|0
1626987300000|2021-07-22 20:55:00|149.09|146.49|149.01|146.41|149.19|146.59|148.9|146.3|0
1626987600000|2021-07-22 21:00:00|149.05|146.45|149.16|146.56|149.18|146.58|149|146.4|0
1626987900000|2021-07-22 21:05:00|149.17|146.57|149.01|146.41|149.25|146.65|149.01|146.41|0
1626988200000|2021-07-22 21:10:00|148.83|146.23|149.02|146.42|149.02|146.42|148.74|146.14|0
1626988500000|2021-07-22 21:15:00|148.91|146.31|148.92|146.32|149.05|146.45|148.88|146.28|0
1626988800000|2021-07-22 21:20:00|148.88|146.28|148.92|146.32|148.96|146.36|148.81|146.21|0
1626989100000|2021-07-22 21:25:00|148.88|146.28|148.81|146.21|148.9|146.3|148.74|146.14|0
1626989400000|2021-07-22 21:30:00|148.95|146.35|148.89|146.29|148.97|146.37|148.89|146.29|0
1626989700000|2021-07-22 21:35:00|148.87|146.27|148.91|146.31|148.95|146.35|148.87|146.27|0
1626990000000|2021-07-22 21:40:00|148.95|146.35|148.94|146.34|149.03|146.43|148.94|146.34|0
1626990300000|2021-07-22 21:45:00|148.93|146.33|149.16|146.56|149.16|146.56|148.89|146.29|0
1626990600000|2021-07-22 21:50:00|149.18|146.58|149.18|146.58|149.19|146.59|149.09|146.49|0
1626990900000|2021-07-22 21:55:00|149.19|146.59|149.06|146.46|149.25|146.65|149.06|146.46|0
1626991200000|2021-07-22 22:00:00|148.82|146.22|149.06|146.46|149.21|146.61|148.82|146.22|0
1626991500000|2021-07-22 22:05:00|148.97|146.37|149.35|146.75|149.35|146.75|148.97|146.37|0
1626991800000|2021-07-22 22:10:00|149.25|146.65|149.35|146.75|149.45|146.85|149.16|146.56|0
1626992100000|2021-07-22 22:15:00|149.25|146.65|149.35|146.75|149.45|146.85|149.15|146.55|0
1626992400000|2021-07-22 22:20:00|149.45|146.85|149.35|146.75|149.45|146.85|149.25|146.65|0
1626992700000|2021-07-22 22:25:00|149.44|146.84|149.64|147.04|149.64|147.04|149.44|146.84|0
1626993000000|2021-07-22 22:30:00|149.54|146.94|149.54|146.94|149.73|147.13|149.49|146.89|0
1626993300000|2021-07-22 22:35:00|149.59|146.99|149.73|147.13|149.73|147.13|149.44|146.84|0
1626993600000|2021-07-22 22:40:00|149.83|147.23|149.63|147.03|149.83|147.23|149.63|147.03|0
1626993900000|2021-07-22 22:45:00|149.53|146.93|149.72|147.12|149.73|147.13|149.53|146.93|0
1626994200000|2021-07-22 22:50:00|149.63|147.03|149.53|146.93|149.63|147.03|149.48|146.88|0
1626994500000|2021-07-22 22:55:00|149.43|146.83|149.52|146.92|149.53|146.93|149.43|146.83|0
1626994800000|2021-07-22 23:00:00|149.48|146.88|149.43|146.83|149.52|146.92|149.43|146.83|0
1626995100000|2021-07-22 23:05:00|149.33|146.73|149.42|146.82|149.42|146.82|149.03|146.43|0
1626995400000|2021-07-22 23:10:00|149.52|146.92|149.42|146.82|149.52|146.92|149.42|146.82|0
1626995700000|2021-07-22 23:15:00|149.52|146.92|149.52|146.92|149.52|146.92|149.42|146.82|0
1626996000000|2021-07-22 23:20:00|149.61|147.01|149.42|146.82|149.71|147.11|149.42|146.82|0
1626996300000|2021-07-22 23:25:00|149.47|146.87|149.41|146.81|149.51|146.91|149.41|146.81|0
1626996600000|2021-07-22 23:30:00|149.46|146.86|149.7|147.1|149.7|147.1|149.41|146.81|0
1626996900000|2021-07-22 23:35:00|149.61|147.01|149.6|147|149.7|147.1|149.6|147|0
1626997200000|2021-07-22 23:40:00|149.51|146.91|149.7|147.1|149.7|147.1|149.51|146.91|0
1626997500000|2021-07-22 23:45:00|149.65|147.05|149.5|146.9|149.65|147.05|149.4|146.8|0
1626997800000|2021-07-22 23:50:00|149.46|146.86|149.5|146.9|149.5|146.9|149.4|146.8|0
1626998100000|2021-07-22 23:55:00|149.6|147|149.6|147|149.6|147|149.5|146.9|0
1626998400000|2021-07-23 00:00:00|149.69|147.09|150.28|147.68|150.28|147.68|149.69|147.09|0
1626998700000|2021-07-23 00:05:00|150.18|147.58|149.98|147.38|150.18|147.58|149.79|147.19|0
1626999000000|2021-07-23 00:10:00|149.93|147.33|149.88|147.28|150.08|147.48|149.78|147.18|0
1626999300000|2021-07-23 00:15:00|149.98|147.38|149.68|147.08|149.98|147.38|149.49|146.89|0
1626999600000|2021-07-23 00:20:00|149.73|147.13|149.39|146.79|149.73|147.13|149.39|146.79|0
1626999900000|2021-07-23 00:25:00|149.29|146.69|149.29|146.69|149.49|146.89|149.1|146.5|0
1627000200000|2021-07-23 00:30:00|149.24|146.64|148.8|146.2|149.39|146.79|148.8|146.2|0
1627000500000|2021-07-23 00:35:00|148.7|146.1|148.51|145.91|148.8|146.2|148.41|145.81|0
1627000800000|2021-07-23 00:40:00|148.6|146|148.6|146|148.7|146.1|148.5|145.9|0
1627001100000|2021-07-23 00:45:00|148.7|146.1|148.11|145.51|148.7|146.1|148.02|145.42|0
1627001400000|2021-07-23 00:50:00|148.02|145.42|148.06|145.46|148.11|145.51|147.82|145.22|0
1627001700000|2021-07-23 00:55:00|148.11|145.51|148.21|145.61|148.21|145.61|148.01|145.41|0
1627002000000|2021-07-23 01:00:00|148.11|145.51|148.3|145.7|148.3|145.7|148.01|145.41|0
1627002300000|2021-07-23 01:05:00|148.35|145.75|148.3|145.7|148.4|145.8|148.16|145.56|0
1627002600000|2021-07-23 01:10:00|148.25|145.65|148.39|145.79|148.39|145.79|148.2|145.6|0
1627002900000|2021-07-23 01:15:00|148.44|145.84|148.1|145.5|148.49|145.89|148.1|145.5|0
1627003200000|2021-07-23 01:20:00|148|145.4|148.39|145.79|148.39|145.79|148|145.4|0
1627003500000|2021-07-23 01:25:00|148.34|145.74|148.1|145.5|148.34|145.74|148.1|145.5|0
1627003800000|2021-07-23 01:30:00|148.19|145.59|148.19|145.59|148.39|145.79|148.09|145.49|0
1627004100000|2021-07-23 01:35:00|148.24|145.64|148.38|145.78|148.38|145.78|147.8|145.2|0
1627004400000|2021-07-23 01:40:00|148.33|145.73|148.48|145.88|148.87|146.27|148.33|145.73|0
1627004700000|2021-07-23 01:45:00|148.57|145.97|148.28|145.68|148.57|145.97|148.28|145.68|0
1627005000000|2021-07-23 01:50:00|148.18|145.58|148.18|145.58|148.28|145.68|148.08|145.48|0
1627005300000|2021-07-23 01:55:00|148.28|145.68|148.57|145.97|148.66|146.06|148.18|145.58|0
1627005600000|2021-07-23 02:00:00|148.62|146.02|148.18|145.58|148.66|146.06|148.08|145.48|0
1627005900000|2021-07-23 02:05:00|148.27|145.67|148.47|145.87|148.47|145.87|148.08|145.48|0
1627006200000|2021-07-23 02:10:00|148.46|145.86|148.66|146.06|148.76|146.16|148.42|145.82|0
1627006500000|2021-07-23 02:15:00|148.56|145.96|148.56|145.96|148.85|146.25|148.56|145.96|0
1627006800000|2021-07-23 02:20:00|148.65|146.05|148.65|146.05|148.95|146.35|148.56|145.96|0
1627007100000|2021-07-23 02:25:00|148.7|146.1|148.84|146.24|148.94|146.34|148.65|146.05|0
1627007400000|2021-07-23 02:30:00|148.94|146.34|149.04|146.44|149.04|146.44|148.75|146.15|0
1627007700000|2021-07-23 02:35:00|148.94|146.34|148.84|146.24|149.04|146.44|148.84|146.24|0
1627008000000|2021-07-23 02:40:00|148.89|146.29|149.18|146.58|149.42|146.82|148.84|146.24|0
1627008300000|2021-07-23 02:45:00|149.23|146.63|149.32|146.72|149.42|146.82|149.23|146.63|0
1627008600000|2021-07-23 02:50:00|149.23|146.63|149.13|146.53|149.23|146.63|149.03|146.43|0
1627008900000|2021-07-23 02:55:00|149.03|146.43|149.03|146.43|149.13|146.53|148.93|146.33|0
1627009200000|2021-07-23 03:00:00|149.12|146.52|148.63|146.03|149.22|146.62|148.63|146.03|0
1627009500000|2021-07-23 03:05:00|148.73|146.13|148.88|146.28|148.93|146.33|148.73|146.13|0
1627009800000|2021-07-23 03:10:00|148.83|146.23|149.21|146.61|149.31|146.71|148.83|146.23|0
1627010100000|2021-07-23 03:15:00|149.12|146.52|149.11|146.51|149.21|146.61|149.02|146.42|0
1627010400000|2021-07-23 03:20:00|149.02|146.42|149.11|146.51|149.21|146.61|149.02|146.42|0
1627010700000|2021-07-23 03:25:00|149.21|146.61|149.16|146.56|149.4|146.8|149.11|146.51|0
1627011000000|2021-07-23 03:30:00|149.11|146.51|149.01|146.41|149.21|146.61|148.91|146.31|0
1627011300000|2021-07-23 03:35:00|149.06|146.46|149.01|146.41|149.2|146.6|148.91|146.31|0
1627011600000|2021-07-23 03:40:00|149.06|146.46|149.1|146.5|149.2|146.6|149.06|146.46|0
1627011900000|2021-07-23 03:45:00|149.3|146.7|149.2|146.6|149.3|146.7|149.1|146.5|0
1627012200000|2021-07-23 03:50:00|149.3|146.7|149.29|146.69|149.3|146.7|149.15|146.55|0
1627012500000|2021-07-23 03:55:00|149.2|146.6|149.1|146.5|149.29|146.69|149.1|146.5|0
1627012800000|2021-07-23 04:00:00|149.19|146.59|149.29|146.69|149.29|146.69|149.09|146.49|0
1627013100000|2021-07-23 04:05:00|149.24|146.64|149.58|146.98|149.58|146.98|149.24|146.64|0
1627013400000|2021-07-23 04:10:00|149.48|146.88|149.67|147.07|149.68|147.08|149.48|146.88|0
1627013700000|2021-07-23 04:15:00|149.58|146.98|149.67|147.07|149.97|147.37|149.58|146.98|0
1627014000000|2021-07-23 04:20:00|149.57|146.97|149.47|146.87|149.63|147.03|149.38|146.78|0
1627014300000|2021-07-23 04:25:00|149.43|146.83|149.37|146.77|149.43|146.83|149.28|146.68|0
1627014600000|2021-07-23 04:30:00|149.33|146.73|149.03|146.43|149.33|146.73|148.98|146.38|0
1627014900000|2021-07-23 04:35:00|149.08|146.48|148.98|146.38|149.08|146.48|148.88|146.28|0
1627015200000|2021-07-23 04:40:00|148.93|146.33|149.08|146.48|149.08|146.48|148.88|146.28|0
1627015500000|2021-07-23 04:45:00|149.03|146.43|148.98|146.38|149.08|146.48|148.88|146.28|0
1627015800000|2021-07-23 04:50:00|148.93|146.33|148.78|146.18|148.98|146.38|148.78|146.18|0
1627016100000|2021-07-23 04:55:00|148.83|146.23|148.97|146.37|148.97|146.37|148.73|146.13|0
1627016400000|2021-07-23 05:00:00|148.87|146.27|149.46|146.86|149.56|146.96|148.87|146.27|0
1627016700000|2021-07-23 05:05:00|149.55|146.95|149.26|146.66|149.55|146.95|149.16|146.56|0
1627017000000|2021-07-23 05:10:00|149.16|146.56|149.06|146.46|149.26|146.66|148.96|146.36|0
1627017300000|2021-07-23 05:15:00|149.16|146.56|149.16|146.56|149.16|146.56|148.87|146.27|0
1627017600000|2021-07-23 05:20:00|149.11|146.51|148.96|146.36|149.16|146.56|148.86|146.26|0
1627017900000|2021-07-23 05:25:00|148.91|146.31|148.96|146.36|149.06|146.46|148.86|146.26|0
1627018200000|2021-07-23 05:30:00|149.05|146.45|149.05|146.45|149.25|146.65|149.05|146.45|0
1627018500000|2021-07-23 05:35:00|149.1|146.5|149.05|146.45|149.1|146.5|148.95|146.35|0
1627018800000|2021-07-23 05:40:00|148.95|146.35|149.15|146.55|149.34|146.74|148.95|146.35|0
1627019100000|2021-07-23 05:45:00|149.05|146.45|149.05|146.45|149.24|146.64|149.05|146.45|0
1627019400000|2021-07-23 05:50:00|149.14|146.54|149.09|146.49|149.34|146.74|149.04|146.44|0
1627019700000|2021-07-23 05:55:00|149.14|146.54|149.04|146.44|149.24|146.64|149.04|146.44|0
1627020000000|2021-07-23 06:00:00|149.14|146.54|148.89|146.29|149.24|146.64|148.46|145.86|0
1627020300000|2021-07-23 06:05:00|148.79|146.19|149.08|146.48|149.18|146.58|148.79|146.19|0
1627020600000|2021-07-23 06:10:00|149.13|146.53|148.98|146.38|149.37|146.77|148.89|146.29|0
1627020900000|2021-07-23 06:15:00|149.08|146.48|148.3|145.7|149.13|146.53|148.3|145.7|0
1627021200000|2021-07-23 06:20:00|148.25|145.65|148.35|145.75|148.59|145.99|148.1|145.5|0
1627021500000|2021-07-23 06:25:00|148.3|145.7|148.49|145.89|148.59|145.99|148.3|145.7|0
1627021800000|2021-07-23 06:30:00|148.39|145.79|148.29|145.69|148.68|146.08|148.2|145.6|0
1627022100000|2021-07-23 06:35:00|148.25|145.65|148.39|145.79|148.68|146.08|148.2|145.6|0
1627022400000|2021-07-23 06:40:00|148.44|145.84|148.29|145.69|148.44|145.84|148.19|145.59|0
1627022700000|2021-07-23 06:45:00|148.24|145.64|148.48|145.88|148.48|145.88|148.09|145.49|0
1627023000000|2021-07-23 06:50:00|148.58|145.98|148.48|145.88|148.77|146.17|148.38|145.78|0
1627023300000|2021-07-23 06:55:00|148.58|145.98|148.48|145.88|148.77|146.17|148.38|145.78|0
1627023600000|2021-07-23 07:00:00|148.38|145.78|148.07|145.47|150.82|148.22|147.11|144.51|0
1627023900000|2021-07-23 07:05:00|148.02|145.42|147.96|145.76|148.35|146.15|147.48|145.28|0
1627024200000|2021-07-23 07:10:00|147.87|145.67|147.96|145.76|148.25|146.05|147.58|145.38|0
1627024500000|2021-07-23 07:15:00|148.01|145.81|148.54|146.34|148.84|146.64|147.96|145.76|0
1627024800000|2021-07-23 07:20:00|148.59|146.39|148.25|146.05|148.83|146.63|148.06|145.86|0
1627025100000|2021-07-23 07:25:00|148.15|145.95|147.91|145.71|148.15|145.95|147.67|145.47|0
1627025400000|2021-07-23 07:30:00|147.96|145.76|147.66|145.46|147.96|145.76|147.37|145.17|0
1627025700000|2021-07-23 07:35:00|147.76|145.56|147.76|145.56|147.95|145.75|147.47|145.27|0
1627026000000|2021-07-23 07:40:00|147.66|145.46|147.71|145.51|148.05|145.85|147.56|145.36|0
1627026300000|2021-07-23 07:45:00|147.75|145.55|147.36|145.16|147.85|145.65|147.27|145.07|0
1627026600000|2021-07-23 07:50:00|147.27|145.07|146.69|144.49|147.36|145.16|146.59|144.39|0
1627026900000|2021-07-23 07:55:00|146.59|144.39|146.59|144.39|146.78|144.58|146.59|144.39|0
1627027200000|2021-07-23 08:00:00|146.49|144.29|146.59|144.39|146.64|144.44|146.3|144.1|0
1627027500000|2021-07-23 08:05:00|146.49|144.29|146.44|144.24|146.97|144.77|146.29|144.09|0
1627027800000|2021-07-23 08:10:00|146.49|144.29|146.58|144.38|146.58|144.38|146.39|144.19|0
1627028100000|2021-07-23 08:15:00|146.48|144.28|146.39|144.19|146.48|144.28|146.29|144.09|0
1627028400000|2021-07-23 08:20:00|146.48|144.28|146.53|144.33|146.77|144.57|146.48|144.28|0
1627028700000|2021-07-23 08:25:00|146.58|144.38|146.67|144.47|146.77|144.57|146.57|144.37|0
1627029000000|2021-07-23 08:30:00|146.62|144.42|146.28|144.08|146.62|144.42|146.19|143.99|0
1627029300000|2021-07-23 08:35:00|146.38|144.18|145.8|143.6|146.38|144.18|145.71|143.51|0
1627029600000|2021-07-23 08:40:00|145.9|143.7|145.89|143.69|146.09|143.89|145.8|143.6|0
1627029900000|2021-07-23 08:45:00|145.85|143.65|145.99|143.79|145.99|143.79|145.61|143.41|0
1627030200000|2021-07-23 08:50:00|145.89|143.69|145.89|143.69|145.99|143.79|145.7|143.5|0
1627030500000|2021-07-23 08:55:00|145.94|143.74|146.18|143.98|146.27|144.07|145.89|143.69|0
1627030800000|2021-07-23 09:00:00|146.13|143.93|146.55|144.35|146.74|144.54|145.98|143.78|0
1627031100000|2021-07-23 09:05:00|146.5|144.3|146.35|144.15|146.64|144.44|146.35|144.15|0
1627031400000|2021-07-23 09:10:00|146.45|144.25|146.16|143.96|146.45|144.25|146.06|143.86|0
1627031700000|2021-07-23 09:15:00|146.06|143.86|146.16|143.96|146.16|143.96|145.97|143.77|0
1627032000000|2021-07-23 09:20:00|146.06|143.86|146.15|143.95|146.16|143.96|145.96|143.76|0
1627032300000|2021-07-23 09:25:00|146.11|143.91|146.25|144.05|146.44|144.24|145.96|143.76|0
1627032600000|2021-07-23 09:30:00|146.15|143.95|146.15|143.95|146.34|144.14|146.05|143.85|0
1627032900000|2021-07-23 09:35:00|146.05|143.85|145.57|143.37|146.15|143.95|145.48|143.28|0
1627033200000|2021-07-23 09:40:00|145.62|143.42|145.38|143.18|145.67|143.47|145.28|143.08|0
1627033500000|2021-07-23 09:45:00|145.28|143.08|144.9|142.7|145.47|143.27|144.9|142.7|0
1627033800000|2021-07-23 09:50:00|144.99|142.79|145.37|143.17|145.47|143.27|144.61|142.41|0
1627034100000|2021-07-23 09:55:00|145.47|143.27|145.75|143.55|145.75|143.55|145.37|143.17|0
1627034400000|2021-07-23 10:00:00|145.95|143.75|145.66|143.46|145.95|143.75|145.66|143.46|0
1627034700000|2021-07-23 10:05:00|145.75|143.55|145.75|143.55|145.85|143.65|145.65|143.45|0
1627035000000|2021-07-23 10:10:00|145.85|143.65|145.75|143.55|145.85|143.65|145.56|143.36|0
1627035300000|2021-07-23 10:15:00|145.65|143.45|145.75|143.55|145.89|143.69|145.65|143.45|0
1627035600000|2021-07-23 10:20:00|145.74|143.54|145.65|143.45|145.74|143.54|145.65|143.45|0
1627035900000|2021-07-23 10:25:00|145.74|143.54|145.74|143.54|145.74|143.54|145.45|143.25|0
1627036200000|2021-07-23 10:30:00|145.69|143.49|145.55|143.35|145.74|143.54|145.45|143.25|0
1627036500000|2021-07-23 10:35:00|145.5|143.3|145.35|143.15|145.64|143.44|145.35|143.15|0
1627036800000|2021-07-23 10:40:00|145.45|143.25|145.16|142.96|145.45|143.25|145.16|142.96|0
1627037100000|2021-07-23 10:45:00|145.35|143.15|145.35|143.15|145.45|143.25|145.16|142.96|0
1627037400000|2021-07-23 10:50:00|145.44|143.24|145.44|143.24|145.63|143.43|145.35|143.15|0
1627037700000|2021-07-23 10:55:00|145.49|143.29|145.34|143.14|145.54|143.34|145.25|143.05|0
1627038000000|2021-07-23 11:00:00|145.44|143.24|145.72|143.52|145.73|143.53|145.3|143.1|0
1627038300000|2021-07-23 11:05:00|145.82|143.62|145.91|143.71|146.39|144.19|145.72|143.52|0
1627038600000|2021-07-23 11:10:00|146.01|143.81|146.2|144|146.3|144.1|146.01|143.81|0
1627038900000|2021-07-23 11:15:00|146.39|144.19|146.01|143.81|146.49|144.29|145.91|143.71|0
1627039200000|2021-07-23 11:20:00|146.1|143.9|146.48|144.28|146.58|144.38|146|143.8|0
1627039500000|2021-07-23 11:25:00|146.53|144.33|146.77|144.57|146.87|144.67|146.39|144.19|0
1627039800000|2021-07-23 11:30:00|146.87|144.67|146.67|144.47|146.87|144.67|146.67|144.47|0
1627040100000|2021-07-23 11:35:00|146.57|144.37|146.38|144.18|146.57|144.37|146.28|144.08|0
1627040400000|2021-07-23 11:40:00|146.28|144.08|146.57|144.37|146.57|144.37|146.19|143.99|0
1627040700000|2021-07-23 11:45:00|146.47|144.27|146.57|144.37|146.76|144.56|146.38|144.18|0
1627041000000|2021-07-23 11:50:00|146.52|144.32|146.09|143.89|146.57|144.37|146.09|143.89|0
1627041300000|2021-07-23 11:55:00|146.14|143.94|146.08|143.88|146.18|143.98|146.08|143.88|0
1627041600000|2021-07-23 12:00:00|146.18|143.98|145.79|143.59|146.18|143.98|145.79|143.59|0
1627041900000|2021-07-23 12:05:00|145.89|143.69|145.89|143.69|145.98|143.78|145.7|143.5|0
1627042200000|2021-07-23 12:10:00|145.98|143.78|145.79|143.59|145.98|143.78|145.69|143.49|0
1627042500000|2021-07-23 12:15:00|145.88|143.68|145.6|143.4|145.98|143.78|145.6|143.4|0
1627042800000|2021-07-23 12:20:00|145.59|143.39|145.5|143.3|145.59|143.39|145.31|143.11|0
1627043100000|2021-07-23 12:25:00|145.4|143.2|145.3|143.1|145.5|143.3|145.21|143.01|0
1627043400000|2021-07-23 12:30:00|145.26|143.06|145.78|143.58|145.78|143.58|145.21|143.01|0
1627043700000|2021-07-23 12:35:00|145.68|143.48|145.68|143.48|145.78|143.58|145.59|143.39|0
1627044000000|2021-07-23 12:40:00|145.78|143.58|145.92|143.72|145.97|143.77|145.59|143.39|0
1627044300000|2021-07-23 12:45:00|145.87|143.67|146.16|143.96|146.16|143.96|145.58|143.38|0
1627044600000|2021-07-23 12:50:00|146.06|143.86|146.63|144.43|146.63|144.43|146.06|143.86|0
1627044900000|2021-07-23 12:55:00|146.54|144.34|146.34|144.14|146.54|144.34|146.25|144.05|0
1627045200000|2021-07-23 13:00:00|146.44|144.24|146.44|144.24|147.02|144.82|146.44|144.24|0
1627045500000|2021-07-23 13:05:00|146.34|144.14|146.43|144.23|146.53|144.33|146.24|144.04|0
1627045800000|2021-07-23 13:10:00|146.34|144.14|146.24|144.04|146.34|144.14|146.24|144.04|0
1627046100000|2021-07-23 13:15:00|146.34|144.14|146.33|144.13|146.34|144.14|145.95|143.75|0
1627046400000|2021-07-23 13:20:00|146.24|144.04|145.85|143.65|146.33|144.13|145.85|143.65|0
1627046700000|2021-07-23 13:25:00|145.76|143.56|145.56|143.36|145.85|143.65|145.37|143.17|0
1627047000000|2021-07-23 13:30:00|145.66|143.46|145.85|143.65|146.81|144.61|145.18|142.98|0
1627047300000|2021-07-23 13:35:00|145.75|143.55|147.09|144.89|147.38|145.18|145.56|143.36|0
1627047600000|2021-07-23 13:40:00|146.9|144.7|146.66|144.46|147.67|145.47|146.61|144.41|0
1627047900000|2021-07-23 13:45:00|146.61|144.41|145.75|143.55|146.8|144.6|145.17|142.97|0
1627048200000|2021-07-23 13:50:00|145.84|143.64|147.09|144.89|147.18|144.98|145.84|143.64|0
1627048500000|2021-07-23 13:55:00|146.99|144.79|147.76|145.56|148.44|146.24|146.8|144.6|0
1627048800000|2021-07-23 14:00:00|147.66|145.46|146.7|144.5|147.76|145.56|146.6|144.4|0
1627049100000|2021-07-23 14:05:00|146.79|144.59|146.22|144.02|147.08|144.88|146.12|143.92|0
1627049400000|2021-07-23 14:10:00|146.12|143.92|146.21|144.01|146.89|144.69|145.93|143.73|0
1627049700000|2021-07-23 14:15:00|146.12|143.92|146.21|144.01|146.31|144.11|145.45|143.25|0
1627050000000|2021-07-23 14:20:00|146.16|143.96|146.3|144.1|146.5|144.3|145.83|143.63|0
1627050300000|2021-07-23 14:25:00|146.21|144.01|145.54|143.34|146.3|144.1|145.44|143.24|0
1627050600000|2021-07-23 14:30:00|145.44|143.24|145.63|143.43|146.01|143.81|145.25|143.05|0
1627050900000|2021-07-23 14:35:00|145.53|143.33|144.48|142.28|145.63|143.43|143.53|141.33|0
1627051200000|2021-07-23 14:40:00|144.58|142.38|144|141.8|144.58|142.38|143.63|141.43|0
1627051500000|2021-07-23 14:45:00|143.91|141.71|143.62|141.42|144.38|142.18|143.62|141.42|0
1627051800000|2021-07-23 14:50:00|143.72|141.52|142.58|140.38|143.81|141.61|142.39|140.19|0
1627052100000|2021-07-23 14:55:00|142.68|140.48|142.58|140.38|142.77|140.57|142.39|140.19|0
1627052400000|2021-07-23 15:00:00|142.39|140.19|141.26|139.06|142.58|140.38|141.26|139.06|0
1627052700000|2021-07-23 15:05:00|141.36|139.16|141.36|139.16|141.64|139.44|141.17|138.97|0
1627053000000|2021-07-23 15:10:00|141.26|139.06|141.54|139.34|141.92|139.72|141.26|139.06|0
1627053300000|2021-07-23 15:15:00|141.63|139.43|140.51|138.31|141.63|139.43|140.32|138.12|0
1627053600000|2021-07-23 15:20:00|140.42|138.22|139.95|137.75|140.6|138.4|139.86|137.66|0
1627053900000|2021-07-23 15:25:00|139.86|137.66|141.01|138.81|142.81|140.61|139.58|137.38|0
1627054200000|2021-07-23 15:30:00|140.92|138.72|141.57|139.37|141.57|139.37|140.09|137.89|0
1627054500000|2021-07-23 15:35:00|141.38|139.18|141.2|139|141.57|139.37|140.83|138.63|0
1627054800000|2021-07-23 15:40:00|141.29|139.09|142.03|139.83|142.12|139.92|141.1|138.9|0
1627055100000|2021-07-23 15:45:00|142.12|139.92|141.38|139.18|142.31|140.11|141.1|138.9|0
1627055400000|2021-07-23 15:50:00|141.28|139.08|141.93|139.73|142.03|139.83|141.1|138.9|0
1627055700000|2021-07-23 15:55:00|141.84|139.64|142.86|140.66|142.86|140.66|141.65|139.45|0
1627056000000|2021-07-23 16:00:00|142.58|140.38|142.3|140.1|142.58|140.38|141.93|139.73|0
1627056300000|2021-07-23 16:05:00|142.39|140.19|142.67|140.47|142.86|140.66|142.3|140.1|0
1627056600000|2021-07-23 16:10:00|142.77|140.57|141.74|139.54|142.77|140.57|141.46|139.26|0
1627056900000|2021-07-23 16:15:00|141.64|139.44|141.55|139.35|141.83|139.63|141.36|139.16|0
1627057200000|2021-07-23 16:20:00|141.46|139.26|141.27|139.07|141.55|139.35|140.99|138.79|0
1627057500000|2021-07-23 16:25:00|141.17|138.97|141.64|139.44|142.1|139.9|141.08|138.88|0
1627057800000|2021-07-23 16:30:00|141.54|139.34|141.73|139.53|142.01|139.81|141.26|139.06|0
1627058100000|2021-07-23 16:35:00|141.63|139.43|141.54|139.34|142.1|139.9|141.45|139.25|0
1627058400000|2021-07-23 16:40:00|141.45|139.25|140.98|138.78|141.49|139.29|140.89|138.69|0
1627058700000|2021-07-23 16:45:00|140.89|138.69|141.07|138.87|141.26|139.06|140.79|138.59|0
1627059000000|2021-07-23 16:50:00|140.98|138.78|141.35|139.15|141.4|139.2|140.98|138.78|0
1627059300000|2021-07-23 16:55:00|141.25|139.05|140.51|138.31|141.35|139.15|140.42|138.22|0
1627059600000|2021-07-23 17:00:00|140.42|138.22|140.23|138.03|140.51|138.31|140.14|137.94|0
1627059900000|2021-07-23 17:05:00|140.14|137.94|139.4|137.2|140.14|137.94|139.13|136.93|0
1627060200000|2021-07-23 17:10:00|139.31|137.11|138.76|136.56|139.31|137.11|138.67|136.47|0
1627060500000|2021-07-23 17:15:00|138.67|136.47|138.48|136.28|138.94|136.74|138.3|136.1|0
1627060800000|2021-07-23 17:20:00|138.39|136.19|138.39|136.19|138.84|136.64|138.2|136|0
1627061100000|2021-07-23 17:25:00|138.29|136.09|138.66|136.46|138.75|136.55|138.02|135.82|0
1627061400000|2021-07-23 17:30:00|138.75|136.55|139.21|137.01|139.3|137.1|138.57|136.37|0
1627061700000|2021-07-23 17:35:00|139.11|136.91|139.11|136.91|139.85|137.65|139.11|136.91|0
1627062000000|2021-07-23 17:40:00|139.02|136.82|138.83|136.63|139.48|137.28|138.74|136.54|0
1627062300000|2021-07-23 17:45:00|138.74|136.54|138.28|136.08|139.02|136.82|138.19|135.99|0
1627062600000|2021-07-23 17:50:00|138.19|135.99|138.74|136.54|139.01|136.81|138.1|135.9|0
1627062900000|2021-07-23 17:55:00|138.65|136.45|138.92|136.72|138.92|136.72|138.37|136.17|0
1627063200000|2021-07-23 18:00:00|138.83|136.63|139.28|137.08|139.56|137.36|138.83|136.63|0
1627063500000|2021-07-23 18:05:00|139.19|136.99|138.64|136.44|139.65|137.45|138.55|136.35|0
1627063800000|2021-07-23 18:10:00|138.55|136.35|139.69|137.49|139.69|137.49|138.09|135.89|0
1627064100000|2021-07-23 18:15:00|139.78|137.58|140.48|138.28|140.58|138.38|139.69|137.49|0
1627064400000|2021-07-23 18:20:00|140.58|138.38|140.57|138.37|140.67|138.47|140.21|138.01|0
1627064700000|2021-07-23 18:25:00|140.48|138.28|140.66|138.46|140.85|138.65|140.39|138.19|0
1627065000000|2021-07-23 18:30:00|140.57|138.37|140.98|138.78|141.03|138.83|140.57|138.37|0
1627065300000|2021-07-23 18:35:00|140.94|138.74|140.29|138.09|141.12|138.92|140.2|138|0
1627065600000|2021-07-23 18:40:00|140.38|138.18|140.56|138.36|140.93|138.73|140.38|138.18|0
1627065900000|2021-07-23 18:45:00|140.66|138.46|139.17|136.97|140.66|138.46|138.9|136.7|0
1627066200000|2021-07-23 18:50:00|139.08|136.88|139.35|137.15|139.54|137.34|138.9|136.7|0
1627066500000|2021-07-23 18:55:00|139.26|137.06|139.03|136.83|139.54|137.34|138.98|136.78|0
1627066800000|2021-07-23 19:00:00|138.98|136.78|139.72|137.52|139.72|137.52|138.89|136.69|0
1627067100000|2021-07-23 19:05:00|139.62|137.42|139.81|137.61|140.08|137.88|139.53|137.33|0
1627067400000|2021-07-23 19:10:00|139.71|137.51|141|138.8|141.1|138.9|139.62|137.42|0
1627067700000|2021-07-23 19:15:00|140.91|138.71|139.99|137.79|141.1|138.9|139.99|137.79|0
1627068000000|2021-07-23 19:20:00|139.89|137.69|140.26|138.06|140.72|138.52|139.71|137.51|0
1627068300000|2021-07-23 19:25:00|140.35|138.15|139.52|137.32|140.63|138.43|139.52|137.32|0
1627068600000|2021-07-23 19:30:00|139.61|137.41|138.6|136.4|139.61|137.41|138.51|136.31|0
1627068900000|2021-07-23 19:35:00|138.65|136.45|138.73|136.53|139.77|137.57|137.23|135.03|0
1627069200000|2021-07-23 19:40:00|138.82|136.62|139.36|137.16|139.36|137.16|138.63|136.43|0
1627069500000|2021-07-23 19:45:00|139.27|137.07|138.99|136.79|139.36|137.16|138.99|136.79|0
1627069800000|2021-07-23 19:50:00|138.72|136.52|139.36|137.16|139.54|137.34|138.54|136.34|0
1627070100000|2021-07-23 19:55:00|139.45|137.25|140.55|138.35|140.55|138.35|139.45|137.25|0
1627070400000|2021-07-23 20:00:00|139.9|137.7|140.82|138.62|141|138.8|139.9|137.7|0
1627070700000|2021-07-23 20:05:00|140.91|138.71|140.63|138.43|140.91|138.71|140.08|137.88|0
1627071000000|2021-07-23 20:10:00|140.72|138.52|140.91|138.71|141|138.8|140.17|137.97|0
1627283100000|2021-07-26 07:05:00|144.36|142.16|143.7|141.5|144.36|142.16|143.61|141.41|0
1627283400000|2021-07-26 07:10:00|143.84|141.64|144.73|142.53|145.06|142.86|143.84|141.64|0
1627283700000|2021-07-26 07:15:00|144.54|142.34|144.96|142.76|145.2|143|144.16|141.96|0
1627284000000|2021-07-26 07:20:00|145.01|142.81|145.48|143.28|145.48|143.28|144.73|142.53|0
1627284300000|2021-07-26 07:25:00|145.57|143.37|145.38|143.18|145.67|143.47|145.01|142.81|0
1627284600000|2021-07-26 07:30:00|145.47|143.27|144.81|142.61|145.47|143.27|144.72|142.52|0
1627284900000|2021-07-26 07:35:00|144.91|142.71|145.56|143.36|145.57|143.37|144.81|142.61|0
1627285200000|2021-07-26 07:40:00|145.66|143.46|147.08|144.88|147.37|145.17|145.56|143.36|0
1627285500000|2021-07-26 07:45:00|147.13|144.93|147.36|145.16|147.75|145.55|146.89|144.69|0
1627285800000|2021-07-26 07:50:00|147.46|145.26|146.88|144.68|147.55|145.35|146.88|144.68|0
1627286100000|2021-07-26 07:55:00|146.98|144.78|147.36|145.16|147.45|145.25|146.79|144.59|0
1627286400000|2021-07-26 08:00:00|147.26|145.06|150.33|148.13|150.62|148.42|147.26|145.06|0
1627286700000|2021-07-26 08:05:00|150.14|147.94|151.01|148.81|151.2|149|149.95|147.75|0
1627287000000|2021-07-26 08:10:00|151.1|148.9|150.52|148.32|151.2|149|150.43|148.23|0
1627287300000|2021-07-26 08:15:00|150.62|148.42|150.42|148.22|150.72|148.52|150.42|148.22|0
1627287600000|2021-07-26 08:20:00|150.52|148.32|150.33|148.13|150.71|148.51|149.94|147.74|0
1627287900000|2021-07-26 08:25:00|150.32|148.12|150.32|148.12|150.71|148.51|150.13|147.93|0
1627288200000|2021-07-26 08:30:00|150.42|148.22|148.59|146.39|150.52|148.32|148.59|146.39|0
1627288500000|2021-07-26 08:35:00|148.78|146.58|148.11|145.91|148.88|146.68|148.11|145.91|0
1627288800000|2021-07-26 08:40:00|148.21|146.01|147.92|145.72|148.49|146.29|147.44|145.24|0
1627289100000|2021-07-26 08:45:00|147.82|145.62|147.82|145.62|148.02|145.82|147.16|144.96|0
1627289400000|2021-07-26 08:50:00|147.73|145.53|147.72|145.52|147.82|145.62|147.44|145.24|0
1627289700000|2021-07-26 08:55:00|147.82|145.62|147.87|145.67|148.01|145.81|147.72|145.52|0
1627290000000|2021-07-26 09:00:00|147.91|145.71|147.63|145.43|148.01|145.81|147.2|145|0
1627290300000|2021-07-26 09:05:00|147.53|145.33|146.2|144|147.53|145.33|146.2|144|0
1627290600000|2021-07-26 09:10:00|146.3|144.1|146.67|144.47|146.96|144.76|146.3|144.1|0
1627290900000|2021-07-26 09:15:00|146.58|144.38|145.73|143.53|148.35|146.15|145.44|143.24|0
1627291200000|2021-07-26 09:20:00|145.63|143.43|145.54|143.34|145.92|143.72|145.54|143.34|0
1627291500000|2021-07-26 09:25:00|145.35|143.15|145.06|142.86|145.35|143.15|144.59|142.39|0
1627291800000|2021-07-26 09:30:00|145.11|142.91|144.5|142.3|145.25|143.05|144.4|142.2|0
1627292100000|2021-07-26 09:35:00|144.4|142.2|144.21|142.01|144.78|142.58|144.21|142.01|0
1627292400000|2021-07-26 09:40:00|144.31|142.11|144.35|142.15|144.63|142.43|144.21|142.01|0
1627292700000|2021-07-26 09:45:00|144.3|142.1|143.64|141.44|144.4|142.2|143.64|141.44|0
1627293000000|2021-07-26 09:50:00|143.69|141.49|143.74|141.54|144.07|141.87|143.69|141.49|0
1627293300000|2021-07-26 09:55:00|143.64|141.44|143.73|141.53|143.92|141.72|143.08|140.88|0
1627293600000|2021-07-26 10:00:00|143.59|141.39|142.7|140.5|143.64|141.44|142.7|140.5|0
1627293900000|2021-07-26 10:05:00|142.8|140.6|142.8|140.6|142.98|140.78|142.33|140.13|0
1627294200000|2021-07-26 10:10:00|142.75|140.55|142.51|140.31|142.89|140.69|142.51|140.31|0
1627294500000|2021-07-26 10:15:00|142.61|140.41|143.07|140.87|143.07|140.87|142.51|140.31|0
1627294800000|2021-07-26 10:20:00|143.16|140.96|143.12|140.92|143.4|141.2|142.98|140.78|0
1627295100000|2021-07-26 10:25:00|143.16|140.96|143.25|141.05|143.39|141.19|142.88|140.68|0
1627295400000|2021-07-26 10:30:00|143.16|140.96|143.25|141.05|143.39|141.19|143.06|140.86|0
1627295700000|2021-07-26 10:35:00|143.3|141.1|143.53|141.33|143.53|141.33|143.16|140.96|0
1627296000000|2021-07-26 10:40:00|143.62|141.42|143.62|141.42|143.62|141.42|143.11|140.91|0
1627296300000|2021-07-26 10:45:00|143.53|141.33|143.34|141.14|143.67|141.47|143.34|141.14|0
1627296600000|2021-07-26 10:50:00|143.43|141.23|143.71|141.51|143.71|141.51|143.24|141.04|0
1627296900000|2021-07-26 10:55:00|143.66|141.46|144.64|142.44|144.74|142.54|143.66|141.46|0
1627297200000|2021-07-26 11:00:00|144.74|142.54|143.8|141.6|144.74|142.54|143.7|141.5|0
1627297500000|2021-07-26 11:05:00|143.85|141.65|143.98|141.78|144.26|142.06|143.51|141.31|0
1627297800000|2021-07-26 11:10:00|143.94|141.74|144.12|141.92|144.45|142.25|143.94|141.74|0
1627298100000|2021-07-26 11:15:00|144.07|141.87|143.98|141.78|144.07|141.87|143.7|141.5|0
1627298400000|2021-07-26 11:20:00|143.93|141.73|143.97|141.77|144.63|142.43|143.88|141.68|0
1627298700000|2021-07-26 11:25:00|143.88|141.68|143.97|141.77|144.25|142.05|143.69|141.49|0
1627299000000|2021-07-26 11:30:00|144.07|141.87|143.6|141.4|144.07|141.87|143.5|141.3|0
1627299300000|2021-07-26 11:35:00|143.5|141.3|142.2|140|143.5|141.3|142.01|139.81|0
1627299600000|2021-07-26 11:40:00|142.1|139.9|142.19|139.99|142.38|140.18|141.73|139.53|0
1627299900000|2021-07-26 11:45:00|142.29|140.09|142.47|140.27|142.56|140.36|142.19|139.99|0
1627300200000|2021-07-26 11:50:00|142.56|140.36|143.03|140.83|143.03|140.83|142.38|140.18|0
1627300500000|2021-07-26 11:55:00|143.12|140.92|142.56|140.36|143.31|141.11|142.56|140.36|0
1627300800000|2021-07-26 12:00:00|142.37|140.17|142.18|139.98|143.02|140.82|142.09|139.89|0
1627301100000|2021-07-26 12:05:00|142.28|140.08|142.37|140.17|142.93|140.73|142.18|139.98|0
1627301400000|2021-07-26 12:10:00|142.46|140.26|142.27|140.07|142.46|140.26|141.9|139.7|0
1627301700000|2021-07-26 12:15:00|142.36|140.16|142.55|140.35|142.55|140.35|142.08|139.88|0
1627302000000|2021-07-26 12:20:00|142.46|140.26|141.99|139.79|142.55|140.35|141.9|139.7|0
1627302300000|2021-07-26 12:25:00|142.08|139.88|142.36|140.16|142.36|140.16|141.94|139.74|0
1627302600000|2021-07-26 12:30:00|142.26|140.06|143.38|141.18|143.47|141.27|142.26|140.06|0
1627302900000|2021-07-26 12:35:00|143.29|141.09|143.52|141.32|143.57|141.37|143.19|140.99|0
1627303200000|2021-07-26 12:40:00|143.47|141.27|143.84|141.64|144.31|142.11|143.47|141.27|0
1627303500000|2021-07-26 12:45:00|143.94|141.74|144.03|141.83|144.12|141.92|143.75|141.55|0
1627303800000|2021-07-26 12:50:00|143.93|141.73|143.93|141.73|144.03|141.83|143.84|141.64|0
1627304100000|2021-07-26 12:55:00|143.98|141.78|144.02|141.82|144.03|141.83|143.74|141.54|0
1627304400000|2021-07-26 13:00:00|144.21|142.01|143.83|141.63|144.4|142.2|143.83|141.63|0
1627304700000|2021-07-26 13:05:00|143.93|141.73|143.27|141.07|144.02|141.82|143.08|140.88|0
1627305000000|2021-07-26 13:10:00|143.18|140.98|142.89|140.69|143.27|141.07|142.8|140.6|0
1627305300000|2021-07-26 13:15:00|142.8|140.6|142.06|139.86|142.99|140.79|141.96|139.76|0
1627305600000|2021-07-26 13:20:00|141.96|139.76|141.96|139.76|142.33|140.13|141.78|139.58|0
1627305900000|2021-07-26 13:25:00|141.87|139.67|141.59|139.39|141.87|139.67|141.4|139.2|0
1627306200000|2021-07-26 13:30:00|141.77|139.57|139.38|137.18|141.87|139.67|139.29|137.09|0
1627306500000|2021-07-26 13:35:00|139.65|137.45|138.74|136.54|139.65|137.45|138.28|136.08|0
1627306800000|2021-07-26 13:40:00|138.64|136.44|140.47|138.27|141.12|138.92|138.64|136.44|0
1627307100000|2021-07-26 13:45:00|140.38|138.18|139.88|137.68|140.38|138.18|139.37|137.17|0
1627307400000|2021-07-26 13:50:00|139.92|137.72|139.18|136.98|140.19|137.99|139.09|136.89|0
1627307700000|2021-07-26 13:55:00|139.28|137.08|140.83|138.63|140.83|138.63|139.09|136.89|0
1627308000000|2021-07-26 14:00:00|140.74|138.54|143.02|140.42|143.38|140.8|140.65|138.45|0
1627308300000|2021-07-26 14:05:00|143.11|140.51|142.25|139.65|143.38|140.78|142.16|139.56|0
1627308600000|2021-07-26 14:10:00|142.16|139.56|143.91|141.31|143.91|141.31|142.07|139.47|0
1627308900000|2021-07-26 14:15:00|144|141.4|143.49|140.89|144|141.4|143.07|140.47|0
1627309200000|2021-07-26 14:20:00|143.44|140.84|143.35|140.75|143.95|141.35|143.26|140.66|0
1627309500000|2021-07-26 14:25:00|143.44|140.84|144.08|141.48|144.18|141.58|143.16|140.56|0
1627309800000|2021-07-26 14:30:00|143.99|141.39|143.62|141.02|144.27|141.67|143.53|140.93|0
1627310100000|2021-07-26 14:35:00|143.71|141.11|143.06|140.46|143.8|141.2|143.06|140.46|0
1627310400000|2021-07-26 14:40:00|142.97|140.37|144.54|141.94|144.54|141.94|142.88|140.28|0
1627310700000|2021-07-26 14:45:00|144.45|141.85|143.52|140.92|144.73|142.13|143.43|140.83|0
1627311000000|2021-07-26 14:50:00|143.7|141.1|143.33|140.73|143.89|141.29|142.96|140.36|0
1627311300000|2021-07-26 14:55:00|143.42|140.82|143.24|140.64|143.61|141.01|142.23|139.63|0
1627311600000|2021-07-26 15:00:00|143.33|140.73|143.33|140.73|144.07|141.47|142.78|140.18|0
1627311900000|2021-07-26 15:05:00|143.14|140.54|142.59|139.99|143.42|140.82|142.5|139.9|0
1627312200000|2021-07-26 15:10:00|142.5|139.9|142.22|139.62|142.59|139.99|142.04|139.44|0
1627312500000|2021-07-26 15:15:00|142.13|139.53|141.48|138.88|142.13|139.53|141.3|138.7|0
1627312800000|2021-07-26 15:20:00|141.39|138.79|141.21|138.61|141.76|139.16|141.12|138.52|0
1627313100000|2021-07-26 15:25:00|141.3|138.7|140.38|137.78|141.3|138.7|140.2|137.6|0
1627313400000|2021-07-26 15:30:00|140.48|137.88|139.69|137.09|144.11|141.51|139.69|137.09|0
1627313700000|2021-07-26 15:35:00|139.6|137|139.32|136.72|139.69|137.09|138.87|136.27|0
1627314000000|2021-07-26 15:40:00|139.23|136.63|139.77|137.17|139.77|137.17|139.05|136.45|0
1627314300000|2021-07-26 15:45:00|139.68|137.08|139.59|136.99|139.86|137.26|139.23|136.63|0
1627314600000|2021-07-26 15:50:00|139.5|136.9|139.5|136.9|139.77|137.17|139.41|136.81|0
1627314900000|2021-07-26 15:55:00|139.41|136.81|139.04|136.44|139.5|136.9|138.86|136.26|0
1627315200000|2021-07-26 16:00:00|138.95|136.35|139.31|136.71|139.49|136.89|138.68|136.08|0
1627315500000|2021-07-26 16:05:00|139.22|136.62|139.58|136.98|139.76|137.16|139.22|136.62|0
1627315800000|2021-07-26 16:10:00|139.67|137.07|139.85|137.25|140.21|137.61|139.67|137.07|0
1627316100000|2021-07-26 16:15:00|139.76|137.16|139.94|137.34|140.3|137.7|139.76|137.16|0
1627316400000|2021-07-26 16:20:00|140.03|137.43|140.21|137.61|140.21|137.61|139.76|137.16|0
1627316700000|2021-07-26 16:25:00|140.3|137.7|140.21|137.61|140.3|137.7|139.75|137.15|0
1627317000000|2021-07-26 16:30:00|140.3|137.7|140.93|138.33|141.02|138.42|140.12|137.52|0
1627317300000|2021-07-26 16:35:00|140.84|138.24|141.2|138.6|141.2|138.6|140.48|137.88|0
1627317600000|2021-07-26 16:40:00|141.3|138.7|141.29|138.69|141.75|139.15|141.2|138.6|0
1627317900000|2021-07-26 16:45:00|141.38|138.78|141.2|138.6|141.57|138.97|141.11|138.51|0
1627318200000|2021-07-26 16:50:00|141.16|138.56|141.01|138.41|141.38|138.78|140.83|138.23|0
1627318500000|2021-07-26 16:55:00|140.92|138.32|140.92|138.32|141.29|138.69|140.83|138.23|0
1627318800000|2021-07-26 17:00:00|140.88|138.28|140.46|137.86|140.92|138.32|140.37|137.77|0
1627319100000|2021-07-26 17:05:00|140.37|137.77|139.82|137.22|140.74|138.14|139.82|137.22|0
1627319400000|2021-07-26 17:10:00|139.91|137.31|139.82|137.22|140.46|137.86|139.82|137.22|0
1627319700000|2021-07-26 17:15:00|139.91|137.31|139.37|136.77|140|137.4|139.37|136.77|0
1627320000000|2021-07-26 17:20:00|139.46|136.86|139.82|137.22|139.82|137.22|139|136.4|0
1627320300000|2021-07-26 17:25:00|139.73|137.13|140|137.4|140.09|137.49|139.54|136.94|0
1627320600000|2021-07-26 17:30:00|139.91|137.31|140.54|137.94|140.54|137.94|139.72|137.12|0
1627320900000|2021-07-26 17:35:00|140.45|137.85|140.54|137.94|140.81|138.21|140.45|137.85|0
1627321200000|2021-07-26 17:40:00|140.49|137.89|140.35|137.75|140.54|137.94|140.17|137.57|0
1627321500000|2021-07-26 17:45:00|140.26|137.66|140.53|137.93|140.72|138.12|140.26|137.66|0
1627321800000|2021-07-26 17:50:00|140.44|137.84|140.35|137.75|140.71|138.11|140.35|137.75|0
1627322100000|2021-07-26 17:55:00|140.44|137.84|140.35|137.75|140.53|137.93|140.16|137.56|0
1627322400000|2021-07-26 18:00:00|140.25|137.65|140.07|137.47|140.44|137.84|139.89|137.29|0
1627322700000|2021-07-26 18:05:00|139.98|137.38|140.74|138.14|140.92|138.32|139.8|137.2|0
1627323000000|2021-07-26 18:10:00|140.7|138.1|141.28|138.68|141.28|138.68|140.65|138.05|0
1627323300000|2021-07-26 18:15:00|141.38|138.78|141.1|138.5|141.83|139.23|141.01|138.41|0
1627323600000|2021-07-26 18:20:00|141.19|138.59|141.37|138.77|141.56|138.96|141.1|138.5|0
1627323900000|2021-07-26 18:25:00|141.28|138.68|140.82|138.22|141.73|139.13|140.82|138.22|0
1627324200000|2021-07-26 18:30:00|140.73|138.13|140.55|137.95|140.91|138.31|140.46|137.86|0
1627324500000|2021-07-26 18:35:00|140.64|138.04|140.82|138.22|140.82|138.22|140.55|137.95|0
1627324800000|2021-07-26 18:40:00|140.73|138.13|140.91|138.31|141|138.4|140.54|137.94|0
1627325100000|2021-07-26 18:45:00|140.82|138.22|140.36|137.76|140.82|138.22|140.36|137.76|0
1627325400000|2021-07-26 18:50:00|140.45|137.85|140.45|137.85|140.45|137.85|140.27|137.67|0
1627325700000|2021-07-26 18:55:00|140.4|137.8|140.26|137.66|140.45|137.85|140.08|137.48|0
1627326000000|2021-07-26 19:00:00|140.35|137.75|140.08|137.48|140.44|137.84|139.99|137.39|0
1627326300000|2021-07-26 19:05:00|140.17|137.57|140.08|137.48|140.35|137.75|139.9|137.3|0
1627326600000|2021-07-26 19:10:00|139.99|137.39|139.99|137.39|140.35|137.75|139.89|137.29|0
1627326900000|2021-07-26 19:15:00|139.89|137.29|140.16|137.56|140.35|137.75|139.62|137.02|0
1627327200000|2021-07-26 19:20:00|140.07|137.47|139.62|137.02|140.16|137.56|139.53|136.93|0
1627327500000|2021-07-26 19:25:00|139.71|137.11|139.53|136.93|139.71|137.11|139.44|136.84|0
1627327800000|2021-07-26 19:30:00|139.62|137.02|139.7|137.1|139.84|137.24|139.35|136.75|0
1627328100000|2021-07-26 19:35:00|139.79|137.19|139.97|137.37|140.25|137.65|139.61|137.01|0
1627328400000|2021-07-26 19:40:00|139.88|137.28|140.33|137.73|140.33|137.73|139.7|137.1|0
1627328700000|2021-07-26 19:45:00|140.24|137.64|140.78|138.18|140.78|138.18|140.24|137.64|0
1627329000000|2021-07-26 19:50:00|140.69|138.09|139.33|136.73|140.69|138.09|139.15|136.55|0
1627329300000|2021-07-26 19:55:00|139.42|136.82|138.88|136.28|139.69|137.09|138.88|136.28|0
1627329600000|2021-07-26 20:00:00|138.79|136.19|137.21|134.61|139.53|136.93|136.85|134.25|0
1627329900000|2021-07-26 20:05:00|137.12|134.52|137.21|134.61|137.57|134.97|137.03|134.43|0
1627330200000|2021-07-26 20:10:00|137.3|134.7|137.03|134.43|137.39|134.79|136.94|134.34|0
1627330500000|2021-07-26 20:15:00|137.12|134.52|137.03|134.43|137.21|134.61|136.76|134.16|0
1627330800000|2021-07-26 20:20:00|136.94|134.34|137.02|134.42|137.11|134.51|136.94|134.34|0
1627331400000|2021-07-26 20:30:00|136.93|134.33|137.02|134.42|137.02|134.42|136.75|134.15|0
1627331700000|2021-07-26 20:35:00|136.93|134.33|136.84|134.24|137.02|134.42|136.84|134.24|0
1627332000000|2021-07-26 20:40:00|136.75|134.15|137.1|134.5|137.1|134.5|136.66|134.06|0
1627332300000|2021-07-26 20:45:00|137.19|134.59|137.19|134.59|137.19|134.59|137.1|134.5|0
1627332600000|2021-07-26 20:50:00|137.1|134.5|137.19|134.59|137.19|134.59|137.1|134.5|0
1627332900000|2021-07-26 20:55:00|137.23|134.63|137.14|134.54|137.23|134.63|137.14|134.54|0
1627333200000|2021-07-26 21:00:00|137.19|134.59|137.22|134.62|137.22|134.62|137.19|134.59|0
1627333500000|2021-07-26 21:05:00|137.27|134.67|137.2|134.6|137.3|134.7|137.2|134.6|0
1627333800000|2021-07-26 21:10:00|137.23|134.63|137.21|134.61|137.24|134.64|137.16|134.56|0
1627334100000|2021-07-26 21:15:00|137.19|134.59|137.18|134.58|137.21|134.61|137.17|134.57|0
1627334400000|2021-07-26 21:20:00|137.21|134.61|137.27|134.67|137.36|134.76|137.21|134.61|0
1627334700000|2021-07-26 21:25:00|137.23|134.63|137.24|134.64|137.27|134.67|137.22|134.62|0
1627335000000|2021-07-26 21:30:00|137.26|134.66|137.22|134.62|137.29|134.69|137.22|134.62|0
1627335300000|2021-07-26 21:35:00|137.27|134.67|137.18|134.58|137.29|134.69|137.18|134.58|0
1627335600000|2021-07-26 21:40:00|137.21|134.61|137.18|134.58|137.21|134.61|137.08|134.48|0
1627335900000|2021-07-26 21:45:00|137.22|134.62|137.13|134.53|137.22|134.62|137.13|134.53|0
1627336200000|2021-07-26 21:50:00|137.12|134.52|137.11|134.51|137.12|134.52|137.09|134.49|0
1627336500000|2021-07-26 21:55:00|137.09|134.49|136.89|134.29|137.09|134.49|136.82|134.22|0
1627336800000|2021-07-26 22:00:00|137.02|134.42|137.51|134.91|137.51|134.91|136.85|134.25|0
1627337100000|2021-07-26 22:05:00|137.42|134.82|137.51|134.91|137.51|134.91|137.33|134.73|0
1627337400000|2021-07-26 22:10:00|137.42|134.82|137.33|134.73|137.51|134.91|137.33|134.73|0
1627337700000|2021-07-26 22:15:00|137.42|134.82|137.51|134.91|137.51|134.91|137.42|134.82|0
1627338000000|2021-07-26 22:20:00|137.55|134.95|137.68|135.08|137.68|135.08|137.51|134.91|0
1627338300000|2021-07-26 22:25:00|137.77|135.17|137.77|135.17|137.77|135.17|137.68|135.08|0
1627338600000|2021-07-26 22:30:00|137.86|135.26|137.68|135.08|137.86|135.26|137.68|135.08|0
1627338900000|2021-07-26 22:35:00|137.59|134.99|137.59|134.99|137.68|135.08|137.5|134.9|0
1627339200000|2021-07-26 22:40:00|137.68|135.08|137.5|134.9|137.68|135.08|137.41|134.81|0
1627339500000|2021-07-26 22:45:00|137.49|134.89|137.58|134.98|137.63|135.03|137.49|134.89|0
1627339800000|2021-07-26 22:50:00|137.67|135.07|137.67|135.07|137.67|135.07|137.58|134.98|0
1627340100000|2021-07-26 22:55:00|137.58|134.98|137.67|135.07|137.67|135.07|137.58|134.98|0
1627340400000|2021-07-26 23:00:00|137.58|134.98|137.4|134.8|137.58|134.98|137.31|134.71|0
1627340700000|2021-07-26 23:05:00|137.49|134.89|137.57|134.97|137.57|134.97|137.35|134.75|0
1627341000000|2021-07-26 23:10:00|137.66|135.06|137.66|135.06|137.66|135.06|137.57|134.97|0
1627341300000|2021-07-26 23:15:00|137.57|134.97|137.66|135.06|137.66|135.06|137.57|134.97|0
1627341600000|2021-07-26 23:20:00|137.57|134.97|137.66|135.06|137.66|135.06|137.57|134.97|0
1627341900000|2021-07-26 23:25:00|137.57|134.97|137.47|134.87|137.57|134.97|137.47|134.87|0
1627342200000|2021-07-26 23:30:00|137.52|134.92|137.92|135.32|137.97|135.37|137.52|134.92|0
1627342500000|2021-07-26 23:35:00|138.01|135.41|137.92|135.32|138.1|135.5|137.83|135.23|0
1627342800000|2021-07-26 23:40:00|137.97|135.37|138.19|135.59|138.19|135.59|137.92|135.32|0
1627343100000|2021-07-26 23:45:00|138.1|135.5|137.91|135.31|138.19|135.59|137.82|135.22|0
1627343400000|2021-07-26 23:50:00|137.82|135.22|137.96|135.36|138|135.4|137.82|135.22|0
1627343700000|2021-07-26 23:55:00|137.91|135.31|138.36|135.76|138.45|135.85|137.91|135.31|0
1627344000000|2021-07-27 00:00:00|138.45|135.85|138.72|136.12|138.9|136.3|138.45|135.85|0
1627344300000|2021-07-27 00:05:00|138.68|136.08|138.27|135.67|138.72|136.12|138.18|135.58|0
1627344600000|2021-07-27 00:10:00|138.18|135.58|138.35|135.75|138.63|136.03|137.95|135.35|0
1627344900000|2021-07-27 00:15:00|138.26|135.66|138.26|135.66|138.53|135.93|137.99|135.39|0
1627345200000|2021-07-27 00:20:00|138.35|135.75|138.62|136.02|138.62|136.02|138.17|135.57|0
1627345500000|2021-07-27 00:25:00|138.71|136.11|138.44|135.84|138.8|136.2|138.44|135.84|0
1627345800000|2021-07-27 00:30:00|138.48|135.88|139.07|136.47|139.34|136.74|138.44|135.84|0
1627346100000|2021-07-27 00:35:00|139.02|136.42|139.25|136.65|139.43|136.83|138.89|136.29|0
1627346400000|2021-07-27 00:40:00|139.34|136.74|139.7|137.1|139.7|137.1|139.16|136.56|0
1627346700000|2021-07-27 00:45:00|139.79|137.19|139.42|136.82|139.79|137.19|139.15|136.55|0
1627347000000|2021-07-27 00:50:00|139.51|136.91|139.69|137.09|139.78|137.18|139.33|136.73|0
1627347300000|2021-07-27 00:55:00|139.78|137.18|139.33|136.73|139.88|137.28|139.24|136.64|0
1627347600000|2021-07-27 01:00:00|139.42|136.82|139.42|136.82|139.65|137.05|139.33|136.73|0
1627347900000|2021-07-27 01:05:00|139.51|136.91|139.6|137|139.6|137|139.32|136.72|0
1627348200000|2021-07-27 01:10:00|139.69|137.09|139.68|137.08|140.05|137.45|139.68|137.08|0
1627348500000|2021-07-27 01:15:00|139.5|136.9|139.59|136.99|139.96|137.36|139.32|136.72|0
1627348800000|2021-07-27 01:20:00|139.55|136.95|139.23|136.63|139.68|137.08|139.23|136.63|0
1627349100000|2021-07-27 01:25:00|139.13|136.53|138.86|136.26|139.32|136.72|138.86|136.26|0
1627349400000|2021-07-27 01:30:00|138.91|136.31|139.58|136.98|139.63|137.03|138.86|136.26|0
1627349700000|2021-07-27 01:35:00|139.49|136.89|139.17|136.57|139.58|136.98|138.81|136.21|0
1627350000000|2021-07-27 01:40:00|139.13|136.53|139.26|136.66|139.31|136.71|138.76|136.16|0
1627350300000|2021-07-27 01:45:00|139.22|136.62|139.39|136.79|139.58|136.98|139.22|136.62|0
1627350600000|2021-07-27 01:50:00|139.3|136.7|139.3|136.7|139.39|136.79|139.03|136.43|0
1627350900000|2021-07-27 01:55:00|139.21|136.61|139.57|136.97|139.66|137.06|139.21|136.61|0
1627351200000|2021-07-27 02:00:00|139.48|136.88|139.3|136.7|139.48|136.88|139.12|136.52|0
1627351500000|2021-07-27 02:05:00|139.21|136.61|139.48|136.88|139.48|136.88|139.21|136.61|0
1627351800000|2021-07-27 02:10:00|139.39|136.79|139.47|136.87|139.48|136.88|139.29|136.69|0
1627352100000|2021-07-27 02:15:00|139.43|136.83|139.74|137.14|139.93|137.33|139.43|136.83|0
1627352400000|2021-07-27 02:20:00|139.84|137.24|140.29|137.69|140.29|137.69|139.74|137.14|0
1627352700000|2021-07-27 02:25:00|140.2|137.6|140.56|137.96|140.65|138.05|140.11|137.51|0
1627353000000|2021-07-27 02:30:00|140.65|138.05|140.01|137.41|140.65|138.05|140.01|137.41|0
1627353300000|2021-07-27 02:35:00|139.92|137.32|139.92|137.32|140.19|137.59|139.65|137.05|0
1627353600000|2021-07-27 02:40:00|140.01|137.41|139.46|136.86|140.01|137.41|139.46|136.86|0
1627353900000|2021-07-27 02:45:00|139.37|136.77|139.18|136.58|139.55|136.95|139.09|136.49|0
1627354200000|2021-07-27 02:50:00|139.28|136.68|139.36|136.76|139.55|136.95|139.18|136.58|0
1627354500000|2021-07-27 02:55:00|139.27|136.67|139.18|136.58|139.36|136.76|139.09|136.49|0
1627354800000|2021-07-27 03:00:00|139.09|136.49|139.36|136.76|139.36|136.76|139|136.4|0
1627355100000|2021-07-27 03:05:00|139.45|136.85|139.45|136.85|139.63|137.03|139.36|136.76|0
1627355400000|2021-07-27 03:10:00|139.36|136.76|139.45|136.85|139.54|136.94|139.27|136.67|0
1627355700000|2021-07-27 03:15:00|139.4|136.8|139.53|136.93|139.54|136.94|139.17|136.57|0
1627356000000|2021-07-27 03:20:00|139.62|137.02|140.08|137.48|140.08|137.48|139.53|136.93|0
1627356300000|2021-07-27 03:25:00|139.99|137.39|139.76|137.16|140.08|137.48|139.71|137.11|0
1627356600000|2021-07-27 03:30:00|139.71|137.11|139.89|137.29|139.94|137.34|139.62|137.02|0
1627356900000|2021-07-27 03:35:00|139.85|137.25|139.62|137.02|139.85|137.25|139.43|136.83|0
1627357200000|2021-07-27 03:40:00|139.52|136.92|139.39|136.79|139.62|137.02|139.34|136.74|0
1627357500000|2021-07-27 03:45:00|139.52|136.92|139.61|137.01|139.7|137.1|139.34|136.74|0
1627357800000|2021-07-27 03:50:00|139.7|137.1|139.61|137.01|139.79|137.19|139.52|136.92|0
1627358100000|2021-07-27 03:55:00|139.66|137.06|139.61|137.01|139.7|137.1|139.52|136.92|0
1627358400000|2021-07-27 04:00:00|139.65|137.05|139.79|137.19|139.79|137.19|139.42|136.82|0
1627358700000|2021-07-27 04:05:00|139.83|137.23|139.78|137.18|139.88|137.28|139.69|137.09|0
1627359000000|2021-07-27 04:10:00|139.83|137.23|139.6|137|139.87|137.27|139.51|136.91|0
1627359300000|2021-07-27 04:15:00|139.69|137.09|139.6|137|139.69|137.09|139.6|137|0
1627359600000|2021-07-27 04:20:00|139.51|136.91|139.5|136.9|139.51|136.91|139.32|136.72|0
1627359900000|2021-07-27 04:25:00|139.59|136.99|139.68|137.08|139.68|137.08|139.59|136.99|0
1627360200000|2021-07-27 04:30:00|139.59|136.99|139.41|136.81|139.59|136.99|139.32|136.72|0
1627360500000|2021-07-27 04:35:00|139.32|136.72|139.41|136.81|139.5|136.9|139.31|136.71|0
1627360800000|2021-07-27 04:40:00|139.31|136.71|139.31|136.71|139.4|136.8|139.31|136.71|0
1627361100000|2021-07-27 04:45:00|139.4|136.8|139.4|136.8|139.49|136.89|139.4|136.8|0
1627361400000|2021-07-27 04:50:00|139.49|136.89|139.58|136.98|139.76|137.16|139.49|136.89|0
1627361700000|2021-07-27 04:55:00|139.54|136.94|139.58|136.98|139.58|136.98|139.4|136.8|0
1627362000000|2021-07-27 05:00:00|139.67|137.07|140.21|137.61|140.21|137.61|139.58|136.98|0
1627362300000|2021-07-27 05:05:00|140.12|137.52|140.39|137.79|140.48|137.88|140.03|137.43|0
1627362600000|2021-07-27 05:10:00|140.48|137.88|140.39|137.79|140.48|137.88|140.17|137.57|0
1627362900000|2021-07-27 05:15:00|140.3|137.7|140.57|137.97|140.57|137.97|140.21|137.61|0
1627363200000|2021-07-27 05:20:00|140.48|137.88|140.34|137.74|140.48|137.88|140.2|137.6|0
1627363500000|2021-07-27 05:25:00|140.29|137.69|140.29|137.69|140.43|137.83|140.2|137.6|0
1627363800000|2021-07-27 05:30:00|140.38|137.78|140.47|137.87|140.57|137.97|140.38|137.78|0
1627364100000|2021-07-27 05:35:00|140.56|137.96|140.47|137.87|140.56|137.96|140.29|137.69|0
1627364400000|2021-07-27 05:40:00|140.52|137.92|140.42|137.82|140.56|137.96|140.38|137.78|0
1627364700000|2021-07-27 05:45:00|140.47|137.87|140.51|137.91|140.56|137.96|140.47|137.87|0
1627365000000|2021-07-27 05:50:00|140.47|137.87|139.92|137.32|140.47|137.87|139.82|137.22|0
1627365300000|2021-07-27 05:55:00|139.96|137.36|139.87|137.27|140.19|137.59|139.87|137.27|0
1627365600000|2021-07-27 06:00:00|140|137.4|141.22|138.62|141.4|138.8|140|137.4|0
1627365900000|2021-07-27 06:05:00|141.18|138.58|141.4|138.8|141.58|138.98|141.13|138.53|0
1627366200000|2021-07-27 06:10:00|141.31|138.71|141.4|138.8|141.58|138.98|141.13|138.53|0
1627366500000|2021-07-27 06:15:00|141.45|138.85|141.4|138.8|141.58|138.98|141.12|138.52|0
1627366800000|2021-07-27 06:20:00|141.35|138.75|141.3|138.7|141.35|138.75|140.94|138.34|0
1627367100000|2021-07-27 06:25:00|141.21|138.61|141.48|138.88|141.48|138.88|141.03|138.43|0
1627367400000|2021-07-27 06:30:00|141.57|138.97|141.57|138.97|141.57|138.97|141.48|138.88|0
1627367700000|2021-07-27 06:35:00|141.48|138.88|141.57|138.97|141.57|138.97|141.2|138.6|0
1627368000000|2021-07-27 06:40:00|141.48|138.88|141.48|138.88|141.57|138.97|141.11|138.51|0
1627368300000|2021-07-27 06:45:00|141.57|138.97|141.56|138.96|141.57|138.97|141.38|138.78|0
1627368600000|2021-07-27 06:50:00|141.47|138.87|141.38|138.78|141.56|138.96|141.11|138.51|0
1627368900000|2021-07-27 06:55:00|141.29|138.69|141.19|138.59|141.52|138.92|141.19|138.59|0
1627369200000|2021-07-27 07:00:00|141.56|138.96|142.38|139.78|142.48|139.88|141.29|138.69|0
1627369500000|2021-07-27 07:05:00|142.48|139.88|143.08|140.48|143.18|140.58|140.48|137.88|0
1627369800000|2021-07-27 07:10:00|142.81|140.21|143.64|141.04|143.64|141.04|142.62|140.02|0
1627370100000|2021-07-27 07:15:00|143.45|140.85|143.54|140.94|143.92|141.32|143.17|140.57|0
1627370400000|2021-07-27 07:20:00|143.45|140.85|146.99|144.39|146.99|144.39|142.94|140.34|0
1627370700000|2021-07-27 07:25:00|147.09|144.49|148.49|145.89|148.78|146.18|146.81|144.21|0
1627371000000|2021-07-27 07:30:00|148.59|145.99|147.27|144.67|149.16|146.56|147.18|144.58|0
1627371300000|2021-07-27 07:35:00|147.18|144.58|148.35|145.75|148.49|145.89|147.18|144.58|0
1627371600000|2021-07-27 07:40:00|148.3|145.7|148.58|145.98|148.77|146.17|148.3|145.7|0
1627371900000|2021-07-27 07:45:00|148.67|146.07|148.11|145.51|148.77|146.17|148.01|145.41|0
1627372200000|2021-07-27 07:50:00|148.2|145.6|148.01|145.41|148.77|146.17|148.01|145.41|0
1627372500000|2021-07-27 07:55:00|147.92|145.32|146.23|143.63|147.92|145.32|145.67|143.07|0
1627372800000|2021-07-27 08:00:00|146.14|143.54|145.76|143.16|146.79|144.19|145.76|143.16|0
1627373100000|2021-07-27 08:05:00|145.58|142.98|144.37|141.77|145.95|143.35|144.37|141.77|0
1627373400000|2021-07-27 08:10:00|144.47|141.87|144.32|141.72|145.98|143.38|143.67|141.07|0
1627373700000|2021-07-27 08:15:00|144.13|141.53|145.8|143.2|145.8|143.2|144.04|141.44|0
1627374000000|2021-07-27 08:20:00|145.9|143.3|145.85|143.25|146.64|144.04|145.71|143.11|0
1627374300000|2021-07-27 08:25:00|145.89|143.29|147.02|144.42|147.11|144.51|145.89|143.29|0
1627374600000|2021-07-27 08:30:00|146.83|144.23|144.8|142.6|146.88|144.28|144.76|142.26|0
1627374900000|2021-07-27 08:35:00|145.13|142.93|145.78|143.58|145.83|143.63|145.03|142.83|0
1627375200000|2021-07-27 08:40:00|145.87|143.67|144.47|142.27|146.06|143.86|144.19|141.99|0
1627375500000|2021-07-27 08:45:00|144.57|142.37|144.75|142.55|145.12|142.92|144.43|142.23|0
1627375800000|2021-07-27 08:50:00|144.7|142.5|144.52|142.32|145.03|142.83|144.38|142.18|0
1627376100000|2021-07-27 08:55:00|144.56|142.36|145.02|142.82|145.12|142.92|144.37|142.17|0
1627376400000|2021-07-27 09:00:00|144.93|142.73|145.95|143.75|146.24|144.04|144.74|142.54|0
1627376700000|2021-07-27 09:05:00|146.05|143.85|145.2|143|146.05|143.85|145.2|143|0
1627377000000|2021-07-27 09:10:00|144.93|142.73|146.32|144.12|146.42|144.22|144.74|142.54|0
1627377300000|2021-07-27 09:15:00|146.42|144.22|145.29|143.09|146.42|144.22|145.2|143|0
1627377600000|2021-07-27 09:20:00|145.34|143.14|145.29|143.09|145.48|143.28|145.2|143|0
1627377900000|2021-07-27 09:25:00|145.2|143|145.01|142.81|145.25|143.05|144.82|142.62|0
1627378200000|2021-07-27 09:30:00|144.92|142.72|144.45|142.25|145.1|142.9|144.36|142.16|0
1627378500000|2021-07-27 09:35:00|144.54|142.34|143.52|141.32|144.54|142.34|142.97|140.77|0
1627378800000|2021-07-27 09:40:00|143.61|141.41|143.43|141.23|143.66|141.46|142.96|140.76|0
1627379100000|2021-07-27 09:45:00|143.24|141.04|143.75|141.55|143.89|141.69|143.15|140.95|0
1627379400000|2021-07-27 09:50:00|143.7|141.5|143.28|141.08|143.79|141.59|143.14|140.94|0
1627379700000|2021-07-27 09:55:00|143.33|141.13|143.6|141.4|143.79|141.59|143.23|141.03|0
1627380000000|2021-07-27 10:00:00|143.56|141.36|143.32|141.12|143.79|141.59|143.23|141.03|0
1627380300000|2021-07-27 10:05:00|143.23|141.03|143.23|141.03|143.51|141.31|143.14|140.94|0
1627380600000|2021-07-27 10:10:00|143.32|141.12|143.78|141.58|143.87|141.67|143.14|140.94|0
1627380900000|2021-07-27 10:15:00|143.87|141.67|143.41|141.21|143.87|141.67|143.32|141.12|0
1627381200000|2021-07-27 10:20:00|143.32|141.12|143.22|141.02|143.5|141.3|142.85|140.65|0
1627381500000|2021-07-27 10:25:00|143.31|141.11|143.22|141.02|143.59|141.39|143.04|140.84|0
1627381800000|2021-07-27 10:30:00|143.13|140.93|142.66|140.46|143.13|140.93|142.48|140.28|0
1627382100000|2021-07-27 10:35:00|142.76|140.56|142.75|140.55|142.85|140.65|142.43|140.23|0
1627382400000|2021-07-27 10:40:00|142.66|140.46|142.38|140.18|142.75|140.55|142.38|140.18|0
1627382700000|2021-07-27 10:45:00|142.29|140.09|141.83|139.63|142.38|140.18|141.74|139.54|0
1627383000000|2021-07-27 10:50:00|141.92|139.72|142.19|139.99|142.38|140.18|141.92|139.72|0
1627383300000|2021-07-27 10:55:00|142.29|140.09|141.64|139.44|142.29|140.09|141.64|139.44|0
1627383600000|2021-07-27 11:00:00|141.55|139.35|140.87|138.67|141.55|139.35|140.55|138.35|0
1627383900000|2021-07-27 11:05:00|140.82|138.62|140.45|138.25|141|138.8|140.45|138.25|0
1627384200000|2021-07-27 11:10:00|140.54|138.34|140.36|138.16|140.54|138.34|140.09|137.89|0
1627384500000|2021-07-27 11:15:00|140.27|138.07|140.17|137.97|140.36|138.16|140.09|137.89|0
1627384800000|2021-07-27 11:20:00|140.27|138.07|140.81|138.61|140.9|138.7|140.17|137.97|0
1627385100000|2021-07-27 11:25:00|140.9|138.7|140.62|138.42|140.9|138.7|140.35|138.15|0
1627385400000|2021-07-27 11:30:00|140.53|138.33|140.44|138.24|140.72|138.52|140.26|138.06|0
1627385700000|2021-07-27 11:35:00|140.35|138.15|140.13|137.93|141.89|139.69|140.04|137.84|0
1627386000000|2021-07-27 11:40:00|140.22|138.02|141.04|138.84|141.22|139.02|140.22|138.02|0
1627386300000|2021-07-27 11:45:00|141.13|138.93|141.76|139.56|141.76|139.56|140.76|138.56|0
1627386600000|2021-07-27 11:50:00|141.85|139.65|142.03|139.83|142.22|140.02|141.85|139.65|0
1627386900000|2021-07-27 11:55:00|141.94|139.74|141.85|139.65|142.12|139.92|141.76|139.56|0
1627387200000|2021-07-27 12:00:00|141.76|139.56|141.44|139.24|141.94|139.74|141.21|139.01|0
1627387500000|2021-07-27 12:05:00|141.39|139.19|141.84|139.64|141.94|139.74|141.21|139.01|0
1627387800000|2021-07-27 12:10:00|141.75|139.55|142.02|139.82|142.12|139.92|141.66|139.46|0
1627388100000|2021-07-27 12:15:00|142.07|139.87|142.66|140.46|142.76|140.56|142.07|139.87|0
1627388400000|2021-07-27 12:20:00|142.57|140.37|142.29|140.09|142.66|140.46|142.2|140|0
1627388700000|2021-07-27 12:25:00|142.25|140.05|142.29|140.09|142.48|140.28|142.2|140|0
1627389000000|2021-07-27 12:30:00|142.25|140.05|142.75|140.55|143.12|140.92|142.2|140|0
1627389300000|2021-07-27 12:35:00|142.66|140.46|142.2|140|142.84|140.64|142.11|139.91|0
1627389600000|2021-07-27 12:40:00|142.29|140.09|141.92|139.72|142.29|140.09|141.74|139.54|0
1627389900000|2021-07-27 12:45:00|142.01|139.81|141.28|139.08|142.1|139.9|141.19|138.99|0
1627390200000|2021-07-27 12:50:00|141.23|139.03|141.64|139.44|141.64|139.44|141.09|138.89|0
1627390500000|2021-07-27 12:55:00|141.73|139.53|141.55|139.35|141.73|139.53|141.27|139.07|0
1627390800000|2021-07-27 13:00:00|141.36|139.16|141.54|139.34|141.82|139.62|141.27|139.07|0
1627391100000|2021-07-27 13:05:00|141.45|139.25|141.72|139.52|142.09|139.89|141.36|139.16|0
1627391400000|2021-07-27 13:10:00|141.82|139.62|143|140.8|143|140.8|141.63|139.43|0
1627391700000|2021-07-27 13:15:00|142.91|140.71|143|140.8|143|140.8|142.45|140.25|0
1627392000000|2021-07-27 13:20:00|142.96|140.76|142.86|140.66|142.96|140.76|142.63|140.43|0
1627392300000|2021-07-27 13:25:00|142.91|140.71|142.72|140.52|143.18|140.98|142.45|140.25|0
1627392600000|2021-07-27 13:30:00|143.27|141.07|145.06|142.86|146.71|144.51|142.7|140.5|0
1627392900000|2021-07-27 13:35:00|144.97|142.77|146.18|143.98|146.37|144.17|144.22|142.02|0
1627393200000|2021-07-27 13:40:00|146.27|144.07|146.93|144.73|147.12|144.92|145.43|143.23|0
1627393500000|2021-07-27 13:45:00|146.84|144.64|144.77|142.57|146.84|144.64|144.4|142.2|0
1627393800000|2021-07-27 13:50:00|144.68|142.48|143.75|141.55|144.96|142.76|143.66|141.46|0
1627394100000|2021-07-27 13:55:00|144.03|141.83|144.58|142.38|145.24|143.04|143.75|141.55|0
1627394400000|2021-07-27 14:00:00|144.54|142.34|144.39|142.19|144.86|142.66|143.15|140.95|0
1627394700000|2021-07-27 14:05:00|144.49|142.29|145.14|142.94|146.17|143.97|144.12|141.92|0
1627395000000|2021-07-27 14:10:00|145.23|143.03|149.47|147.27|149.66|147.46|145.23|143.03|0
1627395300000|2021-07-27 14:15:00|149.19|146.99|148.43|146.23|150.04|147.84|148.43|146.23|0
1627395600000|2021-07-27 14:20:00|148.71|146.51|146.92|144.72|149.09|146.89|146.45|144.25|0
1627395900000|2021-07-27 14:25:00|147.01|144.81|145.98|143.78|147.29|145.09|145.89|143.69|0
1627396200000|2021-07-27 14:30:00|146.17|143.97|148.7|146.5|149.27|147.07|146.07|143.87|0
1627396500000|2021-07-27 14:35:00|148.89|146.69|148.79|146.59|149.65|147.45|147.57|145.37|0
1627396800000|2021-07-27 14:40:00|148.89|146.69|149.03|146.83|149.36|147.16|148.04|145.84|0
1627397100000|2021-07-27 14:45:00|149.17|146.97|149.26|147.06|149.93|147.73|148.51|146.31|0
1627397400000|2021-07-27 14:50:00|149.07|146.87|149.74|147.54|150.5|148.3|148.98|146.78|0
1627397700000|2021-07-27 14:55:00|149.55|147.35|148.22|146.02|149.55|147.35|146.81|144.61|0
1627398000000|2021-07-27 15:00:00|148.12|145.92|146.99|144.79|148.88|146.68|146.15|143.95|0
1627398300000|2021-07-27 15:05:00|146.9|144.7|149.59|147.39|149.97|147.77|146.9|144.7|0
1627398600000|2021-07-27 15:10:00|149.73|147.53|149.16|146.96|149.82|147.62|148.41|146.21|0
1627398900000|2021-07-27 15:15:00|149.06|146.86|152.39|150.19|152.49|150.29|149.06|146.86|0
1627399200000|2021-07-27 15:20:00|152.2|150|152.58|150.38|153.06|150.86|151.43|149.23|0
1627399500000|2021-07-27 15:25:00|152.49|150.29|152.29|150.09|153.83|151.63|152.29|150.09|0
1627399800000|2021-07-27 15:30:00|152.58|150.38|155.69|153.49|156.18|153.98|151.26|149.06|0
1627400100000|2021-07-27 15:35:00|155.79|153.59|156.17|153.97|156.76|154.56|155.11|152.91|0
1627400400000|2021-07-27 15:40:00|156.37|154.17|155.01|152.81|157.15|154.95|154.24|152.04|0
1627400700000|2021-07-27 15:45:00|155.1|152.9|153.28|151.08|155.2|153|152.99|150.79|0
1627401000000|2021-07-27 15:50:00|153.38|151.18|152.13|149.93|153.67|151.47|151.94|149.74|0
1627401300000|2021-07-27 15:55:00|152.22|150.02|152.75|150.55|153.47|151.27|152.13|149.93|0
1627401600000|2021-07-27 16:00:00|153.09|150.89|155.21|153.01|155.8|153.6|152.89|150.69|0
1627401900000|2021-07-27 16:05:00|155.41|153.21|155.4|153.2|157.16|154.96|155.11|152.91|0
1627402200000|2021-07-27 16:10:00|155.5|153.3|157.36|155.16|157.36|155.16|155.5|153.3|0
1627402500000|2021-07-27 16:15:00|157.16|154.96|155.89|153.69|157.55|155.35|155.5|153.3|0
1627402800000|2021-07-27 16:20:00|155.98|153.78|155.69|153.49|156.18|153.98|154.72|152.52|0
1627403100000|2021-07-27 16:25:00|155.64|153.44|154.23|152.03|156.27|154.07|154.23|152.03|0
1627403400000|2021-07-27 16:30:00|154.33|152.13|156.17|153.97|156.17|153.97|154.13|151.93|0
1627403700000|2021-07-27 16:35:00|156.27|154.07|155|152.8|156.27|154.07|154.61|152.41|0
1627404000000|2021-07-27 16:40:00|154.9|152.7|154.03|151.83|155.68|153.48|153.93|151.73|0
1627404300000|2021-07-27 16:45:00|153.93|151.73|155.19|152.99|155.19|152.99|153.83|151.63|0
1627404600000|2021-07-27 16:50:00|154.99|152.79|155.77|153.57|155.87|153.67|154.03|151.83|0
1627404900000|2021-07-27 16:55:00|155.87|153.67|155.96|153.76|156.36|154.16|155.18|152.98|0
1627405200000|2021-07-27 17:00:00|156.01|153.81|156.25|154.05|156.35|154.15|155.09|152.89|0
1627405500000|2021-07-27 17:05:00|156.16|153.96|155.08|152.88|156.55|154.35|154.5|152.3|0
1627405800000|2021-07-27 17:10:00|155.23|153.03|156.64|154.44|156.74|154.54|154.79|152.59|0
1627406100000|2021-07-27 17:15:00|156.54|154.34|157.03|154.83|157.62|155.42|155.76|153.56|0
1627406400000|2021-07-27 17:20:00|156.98|154.78|158.41|156.21|158.6|156.4|156.98|154.78|0
1627406700000|2021-07-27 17:25:00|158.5|156.3|158.01|155.81|159.1|156.9|157.91|155.71|0
1627407000000|2021-07-27 17:30:00|158.11|155.91|159.17|156.97|160.06|157.86|156.15|153.95|0
1627407300000|2021-07-27 17:35:00|159.27|157.07|157.2|155|159.27|157.07|157.2|155|0
1627407600000|2021-07-27 17:40:00|157.3|155.1|157.59|155.39|158.18|155.98|157.2|155|0
1627407900000|2021-07-27 17:45:00|157.49|155.29|156.61|154.41|158.03|155.83|156.51|154.31|0
1627408200000|2021-07-27 17:50:00|156.81|154.61|156.64|154.44|157.1|154.9|155.95|153.75|0
1627408500000|2021-07-27 17:55:00|156.69|154.49|157.91|155.71|157.91|155.71|156.34|154.14|0
1627408800000|2021-07-27 18:00:00|157.81|155.61|156.73|154.53|158.01|155.81|156.34|154.14|0
1627409100000|2021-07-27 18:05:00|156.63|154.43|155.94|153.74|157.22|155.02|155.85|153.65|0
1627409400000|2021-07-27 18:10:00|155.85|153.65|154.58|152.38|156.04|153.84|154.58|152.38|0
1627409700000|2021-07-27 18:15:00|154.48|152.28|152.91|150.71|155.68|153.48|152.71|150.51|0
1627410000000|2021-07-27 18:20:00|153|150.8|151.94|149.74|153|150.8|151.75|149.55|0
1627410300000|2021-07-27 18:25:00|151.85|149.65|152.52|150.32|152.81|150.61|151.75|149.55|0
1627410600000|2021-07-27 18:30:00|152.71|150.51|152.56|150.36|152.81|150.61|152.03|149.83|0
1627410900000|2021-07-27 18:35:00|152.51|150.31|152.61|150.41|152.7|150.5|151.94|149.74|0
1627411200000|2021-07-27 18:40:00|152.42|150.22|152.61|150.41|152.9|150.7|152.22|150.02|0
1627411500000|2021-07-27 18:45:00|152.51|150.31|151.16|148.96|152.61|150.41|150.97|148.77|0
1627411800000|2021-07-27 18:50:00|151.26|149.06|151.98|149.78|152.22|150.02|150.88|148.68|0
1627412100000|2021-07-27 18:55:00|151.93|149.73|150.86|148.66|152.02|149.82|150.49|148.29|0
1627412400000|2021-07-27 19:00:00|150.77|148.57|150.1|147.9|150.77|148.57|149.53|147.33|0
1627412700000|2021-07-27 19:05:00|150|147.8|149.53|147.33|150.48|148.28|149.53|147.33|0
1627413000000|2021-07-27 19:10:00|149.62|147.42|151.04|148.84|151.24|149.04|149.62|147.42|0
1627413300000|2021-07-27 19:15:00|150.95|148.75|150.9|148.7|151.33|149.13|150.38|148.18|0
1627413600000|2021-07-27 19:20:00|150.76|148.56|150.85|148.65|151.14|148.94|150.66|148.46|0
1627413900000|2021-07-27 19:25:00|150.75|148.55|150.75|148.55|150.94|148.74|150.47|148.27|0
1627414200000|2021-07-27 19:30:00|150.66|148.46|151.23|149.03|151.52|149.32|150.46|148.26|0
1627414500000|2021-07-27 19:35:00|151.32|149.12|151.22|149.02|151.99|149.79|150.94|148.74|0
1627414800000|2021-07-27 19:40:00|151.42|149.22|150.46|148.26|151.99|149.79|150.46|148.26|0
1627415100000|2021-07-27 19:45:00|150.27|148.07|150.17|147.97|150.93|148.73|149.7|147.5|0
1627415400000|2021-07-27 19:50:00|149.6|147.4|149.22|147.02|149.89|147.69|148.37|146.17|0
1627415700000|2021-07-27 19:55:00|148.94|146.74|147.15|144.95|149.22|147.02|147.05|144.85|0
1627416000000|2021-07-27 20:00:00|147.43|145.23|147.67|145.47|149.28|147.08|145.97|143.77|0
1627416300000|2021-07-27 20:05:00|147.86|145.66|149.37|147.17|149.37|147.17|147.29|145.09|0
1627416600000|2021-07-27 20:10:00|149.28|147.08|148.7|146.5|149.66|147.46|147.47|145.27|0
1627416900000|2021-07-27 20:15:00|148.9|146.3|148.67|146.07|148.9|146.3|147.91|145.31|0
1627417200000|2021-07-27 20:20:00|148.62|146.02|148.8|146.2|149.14|146.54|148.24|145.64|0
1627417500000|2021-07-27 20:25:00|148.9|146.3|148|145.4|149.09|146.49|147.95|145.35|0
1627417800000|2021-07-27 20:30:00|147.38|144.78|147.15|144.55|149.75|147.15|146.49|143.89|0
1627418100000|2021-07-27 20:35:00|147.29|144.69|148.51|145.91|148.51|145.91|147.28|144.68|0
1627418400000|2021-07-27 20:40:00|148.42|145.82|149.46|146.86|149.46|146.86|148.32|145.72|0
1627418700000|2021-07-27 20:45:00|149.65|147.05|149.79|147.19|149.84|147.24|148.89|146.29|0
1627419000000|2021-07-27 20:50:00|149.84|147.24|149.93|147.33|150.03|147.43|149.36|146.76|0
1627419300000|2021-07-27 20:55:00|149.84|147.24|150.17|147.57|150.31|147.71|149.65|147.05|0
1627419600000|2021-07-27 21:00:00|150.1|147.5|149.97|147.37|150.18|147.58|149.94|147.34|0
1627419900000|2021-07-27 21:05:00|150.03|147.43|150.61|148.01|150.79|148.19|150.03|147.43|0
1627420200000|2021-07-27 21:10:00|150.59|147.99|150.86|148.26|150.9|148.3|150.51|147.91|0
1627420500000|2021-07-27 21:15:00|150.87|148.27|150.72|148.12|150.87|148.27|150.72|148.12|0
1627420800000|2021-07-27 21:20:00|150.79|148.19|151.56|148.96|151.82|149.22|150.72|148.12|0
1627421100000|2021-07-27 21:25:00|151.36|148.76|151.43|148.83|151.77|149.17|151.36|148.76|0
1627421400000|2021-07-27 21:30:00|151.35|148.75|151.45|148.85|151.8|149.2|151.35|148.75|0
1627421700000|2021-07-27 21:35:00|151.44|148.84|151.45|148.85|151.47|148.87|151.43|148.83|0
1627422000000|2021-07-27 21:40:00|151.46|148.86|151.27|148.67|151.49|148.89|151.27|148.67|0
1627422300000|2021-07-27 21:45:00|151.26|148.66|151.14|148.54|151.36|148.76|150.95|148.35|0
1627422600000|2021-07-27 21:50:00|151.2|148.6|151.1|148.5|151.23|148.63|151.1|148.5|0
1627422900000|2021-07-27 21:55:00|151.05|148.45|151.35|148.75|151.35|148.75|150.7|148.1|0
1627423200000|2021-07-27 22:00:00|150.81|148.21|149.9|147.3|151.2|148.6|149.71|147.11|0
1627423500000|2021-07-27 22:05:00|149.99|147.39|150.66|148.06|151.24|148.64|149.9|147.3|0
1627423800000|2021-07-27 22:10:00|150.57|147.97|149.8|147.2|150.57|147.97|149.61|147.01|0
1627424100000|2021-07-27 22:15:00|149.7|147.1|149.7|147.1|149.89|147.29|149.18|146.58|0
1627424400000|2021-07-27 22:20:00|149.6|147|149.32|146.72|149.6|147|148.99|146.39|0
1627424700000|2021-07-27 22:25:00|149.22|146.62|148.84|146.24|149.51|146.91|148.74|146.14|0
1627425000000|2021-07-27 22:30:00|148.93|146.33|148.41|145.81|148.93|146.33|148.36|145.76|0
1627425300000|2021-07-27 22:35:00|148.46|145.86|148.17|145.57|148.65|146.05|148.17|145.57|0
1627425600000|2021-07-27 22:40:00|148.26|145.66|147.88|145.28|148.41|145.81|147.88|145.28|0
1627425900000|2021-07-27 22:45:00|147.79|145.19|147.79|145.19|147.98|145.38|147.69|145.09|0
1627426200000|2021-07-27 22:50:00|147.88|145.28|147.88|145.28|148.26|145.66|147.79|145.19|0
1627426500000|2021-07-27 22:55:00|147.83|145.23|147.69|145.09|147.97|145.37|147.5|144.9|0
1627426800000|2021-07-27 23:00:00|147.59|144.99|147.87|145.27|147.97|145.37|147.59|144.99|0
1627427100000|2021-07-27 23:05:00|147.97|145.37|147.87|145.27|148.25|145.65|147.87|145.27|0
1627427400000|2021-07-27 23:10:00|147.97|145.37|147.73|145.13|147.97|145.37|147.49|144.89|0
1627427700000|2021-07-27 23:15:00|147.68|145.08|146.74|144.14|147.77|145.17|146.74|144.14|0
1627428000000|2021-07-27 23:20:00|146.83|144.23|147.02|144.42|147.02|144.42|146.83|144.23|0
1627428300000|2021-07-27 23:25:00|146.92|144.32|146.92|144.32|147.11|144.51|146.82|144.22|0
1627428600000|2021-07-27 23:30:00|146.97|144.37|147.2|144.6|147.2|144.6|146.45|143.85|0
1627428900000|2021-07-27 23:35:00|147.25|144.65|147.1|144.5|147.29|144.69|146.92|144.32|0
1627429200000|2021-07-27 23:40:00|147.2|144.6|147.01|144.41|147.2|144.6|146.82|144.22|0
1627429500000|2021-07-27 23:45:00|146.96|144.36|146.49|143.89|147.01|144.41|146.35|143.75|0
1627429800000|2021-07-27 23:50:00|146.44|143.84|146.62|144.02|146.81|144.21|146.35|143.75|0
1627430100000|2021-07-27 23:55:00|146.53|143.93|146.43|143.83|146.72|144.12|146.34|143.74|0
1627430400000|2021-07-28 00:00:00|146.53|143.93|146.62|144.02|146.76|144.16|146.06|143.46|0
1627430700000|2021-07-28 00:05:00|146.53|143.93|145.68|143.08|146.53|143.93|145.68|143.08|0
1627431000000|2021-07-28 00:10:00|145.77|143.17|144.84|142.24|145.77|143.17|144.84|142.24|0
1627431300000|2021-07-28 00:15:00|144.89|142.29|144.42|141.82|144.98|142.38|144.09|141.49|0
1627431600000|2021-07-28 00:20:00|144.28|141.68|144.18|141.58|144.6|142|144.09|141.49|0
1627431900000|2021-07-28 00:25:00|144.28|141.68|144.92|142.32|145.02|142.42|144.18|141.58|0
1627432200000|2021-07-28 00:30:00|144.83|142.23|144.55|141.95|144.83|142.23|144.46|141.86|0
1627432500000|2021-07-28 00:35:00|144.64|142.04|144.55|141.95|144.92|142.32|144.45|141.85|0
1627432800000|2021-07-28 00:40:00|144.64|142.04|145.2|142.6|145.2|142.6|144.64|142.04|0
1627433100000|2021-07-28 00:45:00|145.1|142.5|145.19|142.59|145.29|142.69|144.92|142.32|0
1627433400000|2021-07-28 00:50:00|145.01|142.41|145.01|142.41|145.19|142.59|144.82|142.22|0
1627433700000|2021-07-28 00:55:00|145.1|142.5|144.35|141.75|145.1|142.5|144.35|141.75|0
1627434000000|2021-07-28 01:00:00|144.26|141.66|143.24|140.64|144.54|141.94|143.15|140.55|0
1627434300000|2021-07-28 01:05:00|143.33|140.73|143.61|141.01|143.79|141.19|142.87|140.27|0
1627434600000|2021-07-28 01:10:00|143.56|140.96|143.79|141.19|143.88|141.28|143.42|140.82|0
1627434900000|2021-07-28 01:15:00|143.84|141.24|143.97|141.37|144.06|141.46|143.33|140.73|0
1627435200000|2021-07-28 01:20:00|143.79|141.19|143.32|140.72|144.06|141.46|143.28|140.68|0
1627435500000|2021-07-28 01:25:00|143.41|140.81|143.32|140.72|143.41|140.81|142.95|140.35|0
1627435800000|2021-07-28 01:30:00|143.41|140.81|143.5|140.9|143.96|141.36|143.23|140.63|0
1627436100000|2021-07-28 01:35:00|143.41|140.81|144.24|141.64|144.43|141.83|143.22|140.62|0
1627436400000|2021-07-28 01:40:00|144.33|141.73|146.1|143.5|146.2|143.6|144.05|141.45|0
1627436700000|2021-07-28 01:45:00|146.06|143.46|146.1|143.5|146.38|143.78|144.98|142.38|0
1627437000000|2021-07-28 01:50:00|146.01|143.41|145.82|143.22|146.57|143.97|145.72|143.12|0
1627437300000|2021-07-28 01:55:00|145.77|143.17|146.28|143.68|146.38|143.78|145.26|142.66|0
1627437600000|2021-07-28 02:00:00|146.47|143.87|148.22|145.62|149.17|146.57|146.47|143.87|0
1627437900000|2021-07-28 02:05:00|148.45|145.85|149.44|146.84|149.49|146.89|147.5|144.9|0
1627438200000|2021-07-28 02:10:00|149.49|146.89|147.88|145.28|149.68|147.08|147.78|145.18|0
1627438500000|2021-07-28 02:15:00|147.97|145.37|147.78|145.18|147.97|145.37|147.22|144.62|0
1627438800000|2021-07-28 02:20:00|147.74|145.14|146.84|144.24|147.78|145.18|146.56|143.96|0
1627439100000|2021-07-28 02:25:00|146.75|144.15|147.5|144.9|147.59|144.99|146.75|144.15|0
1627439400000|2021-07-28 02:30:00|147.4|144.8|146.74|144.14|147.68|145.08|146.46|143.86|0
1627439700000|2021-07-28 02:35:00|146.65|144.05|146.37|143.77|146.98|144.38|146.27|143.67|0
1627440000000|2021-07-28 02:40:00|146.46|143.86|145.99|143.39|146.55|143.95|145.71|143.11|0
1627440300000|2021-07-28 02:45:00|145.94|143.34|145.71|143.11|145.94|143.34|145.43|142.83|0
1627440600000|2021-07-28 02:50:00|145.61|143.01|145.89|143.29|145.89|143.29|145.15|142.55|0
1627440900000|2021-07-28 02:55:00|145.98|143.38|146.08|143.48|146.36|143.76|145.8|143.2|0
1627441200000|2021-07-28 03:00:00|146.17|143.57|146.54|143.94|146.54|143.94|145.98|143.38|0
1627441500000|2021-07-28 03:05:00|146.63|144.03|146.35|143.75|146.91|144.31|146.17|143.57|0
1627441800000|2021-07-28 03:10:00|146.26|143.66|146.07|143.47|146.44|143.84|145.79|143.19|0
1627442100000|2021-07-28 03:15:00|145.98|143.38|146.72|144.12|146.77|144.17|145.79|143.19|0
1627442400000|2021-07-28 03:20:00|146.81|144.21|146.06|143.46|146.81|144.21|145.97|143.37|0
1627442700000|2021-07-28 03:25:00|145.97|143.37|146.15|143.55|146.34|143.74|145.88|143.28|0
1627443000000|2021-07-28 03:30:00|146.25|143.65|146.53|143.93|146.62|144.02|145.97|143.37|0
1627443300000|2021-07-28 03:35:00|146.62|144.02|147.37|144.77|147.65|145.05|146.53|143.93|0
1627443600000|2021-07-28 03:40:00|147.42|144.82|148.02|145.42|148.12|145.52|147.37|144.77|0
1627443900000|2021-07-28 03:45:00|147.93|145.33|148.21|145.61|148.68|146.08|147.93|145.33|0
1627444200000|2021-07-28 03:50:00|148.3|145.7|148.02|145.42|148.3|145.7|147.74|145.14|0
1627444500000|2021-07-28 03:55:00|148.11|145.51|148.49|145.89|148.68|146.08|148.11|145.51|0
1627444800000|2021-07-28 04:00:00|148.54|145.94|148.96|146.36|149.2|146.6|148.39|145.79|0
1627445100000|2021-07-28 04:05:00|148.86|146.26|148.86|146.26|149.24|146.64|148.67|146.07|0
1627445400000|2021-07-28 04:10:00|148.82|146.22|148.58|145.98|149.05|146.45|148.58|145.98|0
1627445700000|2021-07-28 04:15:00|148.67|146.07|149.14|146.54|149.14|146.54|148.67|146.07|0
1627446000000|2021-07-28 04:20:00|149.24|146.64|148.95|146.35|149.33|146.73|148.76|146.16|0
1627446300000|2021-07-28 04:25:00|148.85|146.25|148.9|146.3|149.04|146.44|148.76|146.16|0
1627446600000|2021-07-28 04:30:00|148.95|146.35|148.85|146.25|149.23|146.63|148.66|146.06|0
1627446900000|2021-07-28 04:35:00|148.9|146.3|149.13|146.53|149.32|146.72|148.85|146.25|0
1627447200000|2021-07-28 04:40:00|149.23|146.63|149.7|147.1|149.7|147.1|149.22|146.62|0
1627447500000|2021-07-28 04:45:00|149.6|147|149.03|146.43|149.79|147.19|148.94|146.34|0
1627447800000|2021-07-28 04:50:00|149.13|146.53|149.41|146.81|149.5|146.9|149.03|146.43|0
1627448100000|2021-07-28 04:55:00|149.5|146.9|149.88|147.28|149.98|147.38|149.5|146.9|0
1627448400000|2021-07-28 05:00:00|149.84|147.24|150.88|148.28|151.31|148.71|149.69|147.09|0
1627448700000|2021-07-28 05:05:00|150.93|148.33|150.16|147.56|150.93|148.33|149.88|147.28|0
1627449000000|2021-07-28 05:10:00|150.26|147.66|149.92|147.32|150.64|148.04|149.16|146.56|0
1627449300000|2021-07-28 05:15:00|149.97|147.37|150.73|148.13|150.73|148.13|149.78|147.18|0
1627449600000|2021-07-28 05:20:00|150.83|148.23|151.01|148.41|151.06|148.46|150.44|147.84|0
1627449900000|2021-07-28 05:25:00|151.06|148.46|150.44|147.84|151.11|148.51|150.15|147.55|0
1627450200000|2021-07-28 05:30:00|150.49|147.89|150.82|148.22|150.82|148.22|149.58|146.98|0
1627450500000|2021-07-28 05:35:00|150.72|148.12|149.44|146.84|150.77|148.17|149.39|146.79|0
1627450800000|2021-07-28 05:40:00|149.48|146.88|148.34|145.74|149.77|147.17|148.34|145.74|0
1627451100000|2021-07-28 05:45:00|148.2|145.6|147.45|144.85|148.44|145.84|147.3|144.7|0
1627451400000|2021-07-28 05:50:00|147.4|144.8|147.35|144.75|147.77|145.17|147.12|144.52|0
1627451700000|2021-07-28 05:55:00|147.3|144.7|146.46|143.86|147.49|144.89|146.36|143.76|0
1627452000000|2021-07-28 06:00:00|146.55|143.95|147.44|144.84|147.49|144.89|146.46|143.86|0
1627452300000|2021-07-28 06:05:00|147.3|144.7|147.86|145.26|147.95|145.35|147.3|144.7|0
1627452600000|2021-07-28 06:10:00|147.95|145.35|147.86|145.26|148.8|146.2|147.76|145.16|0
1627452900000|2021-07-28 06:15:00|147.76|145.16|147.24|144.64|148.19|145.59|147.1|144.5|0
1627453200000|2021-07-28 06:20:00|147.29|144.69|147.1|144.5|147.76|145.16|147.1|144.5|0
1627453500000|2021-07-28 06:25:00|147.01|144.41|146.72|144.12|147.38|144.78|146.44|143.84|0
1627453800000|2021-07-28 06:30:00|146.68|144.08|147.24|144.64|147.24|144.64|146.25|143.65|0
1627454100000|2021-07-28 06:35:00|147.19|144.59|147.94|145.34|147.94|145.34|147.09|144.49|0
1627454400000|2021-07-28 06:40:00|148.03|145.43|148.03|145.43|149.07|146.47|147.84|145.24|0
1627454700000|2021-07-28 06:45:00|147.94|145.34|147.46|144.86|148.03|145.43|146.99|144.39|0
1627455000000|2021-07-28 06:50:00|147.42|144.82|146.71|144.11|147.42|144.82|146.62|144.02|0
1627455300000|2021-07-28 06:55:00|146.8|144.2|147.74|145.14|147.79|145.19|146.8|144.2|0
1627455600000|2021-07-28 07:00:00|147.46|144.86|148.26|145.66|148.68|146.08|146.8|144.2|0
1627455900000|2021-07-28 07:05:00|148.12|145.52|147.77|145.57|148.12|145.81|146.83|144.63|0
1627456200000|2021-07-28 07:10:00|147.87|145.67|148.1|145.9|148.29|146.09|147.35|145.15|0
1627456500000|2021-07-28 07:15:00|148.19|145.99|148.57|146.37|149.61|147.41|147.91|145.71|0
1627456800000|2021-07-28 07:20:00|148.52|146.32|147.25|145.05|148.57|146.37|147.25|145.05|0
1627457100000|2021-07-28 07:25:00|147.15|144.95|147.81|145.61|147.9|145.7|147.06|144.86|0
1627457400000|2021-07-28 07:30:00|147.62|145.42|148.09|145.89|148.56|146.36|147.58|145.38|0
1627457700000|2021-07-28 07:35:00|148.18|145.98|148.18|145.98|148.75|146.55|147.62|145.42|0
1627458000000|2021-07-28 07:40:00|148.28|146.08|147.99|145.79|148.94|146.74|147.99|145.79|0
1627458300000|2021-07-28 07:45:00|148.08|145.88|147.99|145.79|148.18|145.98|147.8|145.6|0
1627458600000|2021-07-28 07:50:00|148.08|145.88|146.76|144.56|148.08|145.88|146.67|144.47|0
1627458900000|2021-07-28 07:55:00|146.86|144.66|146.29|144.09|147.04|144.84|146.29|144.09|0
1627459200000|2021-07-28 08:00:00|146.2|144|146.01|143.81|147.13|144.93|145.91|143.71|0
1627459500000|2021-07-28 08:05:00|146.1|143.9|145.73|143.53|146.2|144|145.26|143.06|0
1627459800000|2021-07-28 08:10:00|145.63|143.43|145.82|143.62|145.96|143.76|145.44|143.24|0
1627460100000|2021-07-28 08:15:00|145.77|143.57|145.35|143.15|146|143.8|145.16|142.96|0
1627460400000|2021-07-28 08:20:00|145.44|143.24|144.41|142.21|145.53|143.33|144.13|141.93|0
1627460700000|2021-07-28 08:25:00|144.5|142.3|144.13|141.93|144.68|142.48|144.13|141.93|0
1627461000000|2021-07-28 08:30:00|144.03|141.83|143.57|141.37|144.03|141.83|143.2|141|0
1627461300000|2021-07-28 08:35:00|143.66|141.46|143.2|141|143.75|141.55|143.01|140.81|0
1627461600000|2021-07-28 08:40:00|143.1|140.9|143.56|141.36|143.61|141.41|142.83|140.63|0
1627461900000|2021-07-28 08:45:00|143.52|141.32|143.19|140.99|143.66|141.46|143.1|140.9|0
1627462200000|2021-07-28 08:50:00|143.1|140.9|142.73|140.53|143.19|140.99|142.73|140.53|0
1627462500000|2021-07-28 08:55:00|142.64|140.44|142.27|140.07|142.64|140.44|142.18|139.98|0
1627462800000|2021-07-28 09:00:00|142.36|140.16|142.63|140.43|142.96|140.76|142.27|140.07|0
1627463100000|2021-07-28 09:05:00|142.54|140.34|143|140.8|143.09|140.89|142.54|140.34|0
1627463400000|2021-07-28 09:10:00|142.91|140.71|142.95|140.75|143|140.8|142.72|140.52|0
1627463700000|2021-07-28 09:15:00|142.9|140.7|142.9|140.7|143.09|140.89|142.44|140.24|0
1627464000000|2021-07-28 09:20:00|142.95|140.75|143.18|140.98|143.27|141.07|142.81|140.61|0
1627464300000|2021-07-28 09:25:00|143.13|140.93|142.71|140.51|143.17|140.97|142.53|140.33|0
1627464600000|2021-07-28 09:30:00|142.8|140.6|142.99|140.79|142.99|140.79|142.62|140.42|0
1627464900000|2021-07-28 09:35:00|143.08|140.88|143.17|140.97|143.45|141.25|142.89|140.69|0
1627465200000|2021-07-28 09:40:00|143.08|140.88|143.35|141.15|143.44|141.24|143.07|140.87|0
1627465500000|2021-07-28 09:45:00|143.26|141.06|143.16|140.96|143.53|141.33|143.07|140.87|0
1627465800000|2021-07-28 09:50:00|143.12|140.92|142.7|140.5|143.16|140.96|142.61|140.41|0
1627466100000|2021-07-28 09:55:00|142.61|140.41|142.79|140.59|142.97|140.77|142.52|140.32|0
1627466400000|2021-07-28 10:00:00|142.88|140.68|142.7|140.5|142.88|140.68|142.51|140.31|0
1627466700000|2021-07-28 10:05:00|142.79|140.59|142.97|140.77|142.97|140.77|142.69|140.49|0
1627467000000|2021-07-28 10:10:00|142.88|140.68|145.28|143.08|145.47|143.27|142.88|140.68|0
1627467300000|2021-07-28 10:15:00|145.19|142.99|144.82|142.62|146.31|144.11|144.72|142.52|0
1627467600000|2021-07-28 10:20:00|144.72|142.52|145.37|143.17|145.65|143.45|144.72|142.52|0
1627467900000|2021-07-28 10:25:00|145.42|143.22|145.65|143.45|145.93|143.73|145.28|143.08|0
1627468200000|2021-07-28 10:30:00|145.56|143.36|145.27|143.07|145.56|143.36|145.18|142.98|0
1627468500000|2021-07-28 10:35:00|145.18|142.98|144.9|142.7|145.27|143.07|144.81|142.61|0
1627468800000|2021-07-28 10:40:00|144.85|142.65|144.8|142.6|145.27|143.07|144.8|142.6|0
1627469100000|2021-07-28 10:45:00|144.71|142.51|144.99|142.79|144.99|142.79|144.52|142.32|0
1627469400000|2021-07-28 10:50:00|145.08|142.88|145.45|143.25|146.25|144.05|144.8|142.6|0
1627469700000|2021-07-28 10:55:00|145.5|143.3|145.08|142.88|145.54|143.34|144.61|142.41|0
1627470000000|2021-07-28 11:00:00|144.98|142.78|144.98|142.78|145.73|143.53|144.8|142.6|0
1627470300000|2021-07-28 11:05:00|145.07|142.87|144.88|142.68|145.35|143.15|144.51|142.31|0
1627470600000|2021-07-28 11:10:00|144.98|142.78|144.7|142.5|144.98|142.78|144.51|142.31|0
1627470900000|2021-07-28 11:15:00|144.65|142.45|144.97|142.77|145.53|143.33|144.6|142.4|0
1627471200000|2021-07-28 11:20:00|144.88|142.68|145.11|142.91|145.25|143.05|144.51|142.31|0
1627471500000|2021-07-28 11:25:00|145.16|142.96|144.69|142.49|145.25|143.05|144.69|142.49|0
1627471800000|2021-07-28 11:30:00|144.6|142.4|143.76|141.56|144.6|142.4|143.67|141.47|0
1627472100000|2021-07-28 11:35:00|143.71|141.51|143.85|141.65|144.04|141.84|143.57|141.37|0
1627472400000|2021-07-28 11:40:00|143.76|141.56|144.4|142.2|144.5|142.3|143.66|141.46|0
1627472700000|2021-07-28 11:45:00|144.31|142.11|144.87|142.67|144.96|142.76|144.31|142.11|0
1627473000000|2021-07-28 11:50:00|144.77|142.57|145.89|143.69|145.98|143.78|144.77|142.57|0
1627473300000|2021-07-28 11:55:00|145.7|143.5|145.14|142.94|146.08|143.88|145.14|142.94|0
1627473600000|2021-07-28 12:00:00|145.23|143.03|145.14|142.94|145.42|143.22|144.86|142.66|0
1627473900000|2021-07-28 12:05:00|145.04|142.84|145.23|143.03|145.32|143.12|144.76|142.56|0
1627474200000|2021-07-28 12:10:00|145.28|143.08|145.79|143.59|145.88|143.68|145.13|142.93|0
1627474500000|2021-07-28 12:15:00|145.88|143.68|144.76|142.56|145.88|143.68|144.76|142.56|0
1627474800000|2021-07-28 12:20:00|144.85|142.65|144.29|142.09|144.94|142.74|144.29|142.09|0
1627475100000|2021-07-28 12:25:00|144.2|142|144.01|141.81|144.38|142.18|143.92|141.72|0
1627475400000|2021-07-28 12:30:00|143.92|141.72|144.01|141.81|144.2|142|143.82|141.62|0
1627475700000|2021-07-28 12:35:00|143.92|141.72|143.64|141.44|144.1|141.9|143.45|141.25|0
1627476000000|2021-07-28 12:40:00|143.91|141.71|144.19|141.99|144.28|142.08|143.82|141.62|0
1627476300000|2021-07-28 12:45:00|144.1|141.9|144|141.8|144.37|142.17|143.91|141.71|0
1627476600000|2021-07-28 12:50:00|144.09|141.89|144.18|141.98|144.28|142.08|143.91|141.71|0
1627476900000|2021-07-28 12:55:00|144.09|141.89|144.18|141.98|144.46|142.26|144|141.8|0
1627477200000|2021-07-28 13:00:00|144.14|141.94|143.16|140.96|144.27|142.07|142.89|140.69|0
1627477500000|2021-07-28 13:05:00|143.25|141.05|143.25|141.05|143.34|141.14|142.88|140.68|0
1627477800000|2021-07-28 13:10:00|143.21|141.01|143.34|141.14|143.53|141.33|143.16|140.96|0
1627478100000|2021-07-28 13:15:00|143.25|141.05|142.79|140.59|143.34|141.14|142.69|140.49|0
1627478400000|2021-07-28 13:20:00|142.74|140.54|142.92|140.72|142.97|140.77|142.6|140.4|0
1627478700000|2021-07-28 13:25:00|142.97|140.77|142.96|140.76|143.61|141.41|142.96|140.76|0
1627479000000|2021-07-28 13:30:00|143.06|140.86|144.54|142.34|144.91|142.71|142.69|140.49|0
1627479300000|2021-07-28 13:35:00|144.63|142.43|147.25|145.05|147.91|145.71|144.63|142.43|0
1627479600000|2021-07-28 13:40:00|147.34|145.14|148.28|146.08|148.86|146.66|147.25|145.05|0
1627479900000|2021-07-28 13:45:00|148.1|145.9|148.66|146.46|148.95|146.75|147.81|145.61|0
1627480200000|2021-07-28 13:50:00|148.47|146.27|148.18|145.98|148.66|146.46|147.15|144.95|0
1627480500000|2021-07-28 13:55:00|148.37|146.17|147.24|145.04|148.37|146.17|146.77|144.57|0
1627480800000|2021-07-28 14:00:00|147.14|144.94|147.61|145.41|147.61|145.41|146.48|144.28|0
1627481100000|2021-07-28 14:05:00|147.52|145.32|147.52|145.32|147.8|145.6|146.86|144.66|0
1627481400000|2021-07-28 14:10:00|147.23|145.03|148.46|146.26|148.84|146.64|147.23|145.03|0
1627481700000|2021-07-28 14:15:00|148.36|146.16|146.01|143.81|148.36|146.16|145.91|143.71|0
1627482000000|2021-07-28 14:20:00|145.91|143.71|145.82|143.62|146.47|144.27|145.54|143.34|0
1627482300000|2021-07-28 14:25:00|145.72|143.52|145.07|142.87|146.1|143.9|144.42|142.22|0
1627482600000|2021-07-28 14:30:00|144.88|142.68|143.72|141.52|145.16|142.96|143.58|141.38|0
1627482900000|2021-07-28 14:35:00|143.67|141.47|144.69|142.49|144.88|142.68|143.67|141.47|0
1627483200000|2021-07-28 14:40:00|144.88|142.68|147.5|145.3|147.88|145.68|144.69|142.49|0
1627483500000|2021-07-28 14:45:00|147.59|145.39|145.62|143.42|147.59|145.39|145.62|143.42|0
1627483800000|2021-07-28 14:50:00|145.71|143.51|144.5|142.3|145.71|143.51|144.31|142.11|0
1627484100000|2021-07-28 14:55:00|144.59|142.39|144.59|142.39|145.15|142.95|144.49|142.29|0
1627484400000|2021-07-28 15:00:00|144.68|142.48|142.9|140.7|144.68|142.48|142.81|140.61|0
1627484700000|2021-07-28 15:05:00|142.81|140.61|143.18|140.98|143.55|141.35|142.72|140.52|0
1627485000000|2021-07-28 15:10:00|143.27|141.07|144.1|141.9|144.29|142.09|143.08|140.88|0
1627485300000|2021-07-28 15:15:00|144.2|142|143.82|141.62|144.57|142.37|142.99|140.79|0
1627485600000|2021-07-28 15:20:00|143.73|141.53|144.19|141.99|144.47|142.27|143.54|141.34|0
1627485900000|2021-07-28 15:25:00|144.29|142.09|144.66|142.46|144.75|142.55|144.1|141.9|0
1627486200000|2021-07-28 15:30:00|144.84|142.64|144.19|141.99|144.94|142.74|143.82|141.62|0
1627486500000|2021-07-28 15:35:00|144|141.8|143.49|141.29|144.19|141.99|143.16|140.96|0
1627486800000|2021-07-28 15:40:00|143.44|141.24|143.62|141.42|143.9|141.7|143.07|140.87|0
1627487100000|2021-07-28 15:45:00|143.53|141.33|144.37|142.17|144.74|142.54|142.7|140.5|0
1627487400000|2021-07-28 15:50:00|144.32|142.12|144.08|141.88|144.64|142.44|143.9|141.7|0
1627487700000|2021-07-28 15:55:00|144.18|141.98|143.62|141.42|144.18|141.98|143.34|141.14|0
1627488000000|2021-07-28 16:00:00|143.52|141.32|144.08|141.88|144.27|142.07|143.43|141.23|0
1627488300000|2021-07-28 16:05:00|144.17|141.97|143.85|141.65|144.17|141.97|143.43|141.23|0
1627488600000|2021-07-28 16:10:00|143.89|141.69|143.8|141.6|143.98|141.78|143.24|141.04|0
1627488900000|2021-07-28 16:15:00|143.89|141.69|144.26|142.06|144.91|142.71|143.89|141.69|0
1627489200000|2021-07-28 16:20:00|144.17|141.97|144.63|142.43|145|142.8|144.17|141.97|0
1627489500000|2021-07-28 16:25:00|144.72|142.52|145.19|142.99|145.19|142.99|144.44|142.24|0
1627489800000|2021-07-28 16:30:00|145.1|142.9|144.81|142.61|145.19|142.99|144.63|142.43|0
1627490100000|2021-07-28 16:35:00|144.72|142.52|145.56|143.36|145.94|143.74|144.44|142.24|0
1627490400000|2021-07-28 16:40:00|145.65|143.45|146.59|144.39|146.64|144.44|145.47|143.27|0
1627490700000|2021-07-28 16:45:00|146.69|144.49|145.74|143.54|146.69|144.49|145.65|143.45|0
1627491000000|2021-07-28 16:50:00|145.65|143.45|146.3|144.1|146.49|144.29|145.55|143.35|0
1627491300000|2021-07-28 16:55:00|146.21|144.01|146.02|143.82|146.59|144.39|145.93|143.73|0
1627491600000|2021-07-28 17:00:00|145.93|143.73|146.49|144.29|146.77|144.57|145.55|143.35|0
1627491900000|2021-07-28 17:05:00|146.39|144.19|146.49|144.29|146.96|144.76|146.02|143.82|0
1627492200000|2021-07-28 17:10:00|146.39|144.19|147.1|144.9|147.14|144.94|146.3|144.1|0
1627492500000|2021-07-28 17:15:00|147.05|144.85|147.71|145.51|147.9|145.7|146.86|144.66|0
1627492800000|2021-07-28 17:20:00|147.67|145.47|147.52|145.32|147.71|145.51|147.14|144.94|0
1627493100000|2021-07-28 17:25:00|147.61|145.41|147.71|145.51|148.09|145.89|147.38|145.18|0
1627493400000|2021-07-28 17:30:00|147.8|145.6|148.41|146.21|148.88|146.68|145.48|143.28|0
1627493700000|2021-07-28 17:35:00|148.31|146.11|148.31|146.11|148.5|146.3|147.84|145.64|0
1627494000000|2021-07-28 17:40:00|148.41|146.21|147.26|145.06|148.41|146.21|147.26|145.06|0
1627494300000|2021-07-28 17:45:00|147.31|145.11|146.41|144.21|147.31|145.11|146.41|144.21|0
1627494600000|2021-07-28 17:50:00|146.5|144.3|147.26|145.06|147.35|145.15|146.41|144.21|0
1627494900000|2021-07-28 17:55:00|147.35|145.15|147.45|145.25|147.92|145.72|146.97|144.77|0
1627495200000|2021-07-28 18:00:00|147.4|145.2|142.74|140.54|150.65|148.45|142.36|140.16|0
1627495500000|2021-07-28 18:05:00|143.02|140.82|143.86|141.66|145.08|142.88|142.83|140.63|0
1627495800000|2021-07-28 18:10:00|143.76|141.56|141.99|139.79|143.76|141.56|141.99|139.79|0
1627496100000|2021-07-28 18:15:00|142.17|139.97|141.89|139.69|142.27|140.07|141.33|139.13|0
1627496400000|2021-07-28 18:20:00|142.17|139.97|141.61|139.41|142.73|140.53|141.24|139.04|0
1627496700000|2021-07-28 18:25:00|141.7|139.5|142.16|139.96|142.63|140.43|141.42|139.22|0
1627497000000|2021-07-28 18:30:00|141.98|139.78|141.79|139.59|142.82|140.62|141.7|139.5|0
1627497300000|2021-07-28 18:35:00|141.88|139.68|141.23|139.03|144.36|142.16|140.95|138.75|0
1627497600000|2021-07-28 18:40:00|141.32|139.12|139.94|137.74|141.51|139.31|139.85|137.65|0
1627497900000|2021-07-28 18:45:00|139.85|137.65|137.42|135.22|141.73|139.53|137.42|135.22|0
1627498200000|2021-07-28 18:50:00|137.33|135.13|138.97|136.77|139.43|137.23|136.7|134.5|0
1627498500000|2021-07-28 18:55:00|138.79|136.59|138.88|136.68|138.97|136.77|138.15|135.95|0
1627498800000|2021-07-28 19:00:00|138.74|136.54|139.15|136.95|139.8|137.6|137.87|135.67|0
1627499100000|2021-07-28 19:05:00|139.06|136.86|139.52|137.32|140.07|137.87|138.88|136.68|0
1627499400000|2021-07-28 19:10:00|139.43|137.23|138.83|136.63|139.61|137.41|138.78|136.58|0
1627499700000|2021-07-28 19:15:00|138.78|136.58|139.33|137.13|139.52|137.32|138.23|136.03|0
1627500000000|2021-07-28 19:20:00|139.24|137.04|140.56|138.36|140.99|138.79|139.15|136.95|0
1627500300000|2021-07-28 19:25:00|140.37|138.17|139.73|137.53|140.65|138.45|139.54|137.34|0
1627500600000|2021-07-28 19:30:00|139.59|137.39|138.9|136.7|139.63|137.43|138.53|136.33|0
1627500900000|2021-07-28 19:35:00|138.99|136.79|140.37|138.17|140.37|138.17|138.8|136.6|0
1627501200000|2021-07-28 19:40:00|140.28|138.08|139.12|136.92|140.28|138.08|139.12|136.92|0
1627501500000|2021-07-28 19:45:00|139.17|136.97|139.72|137.52|140.09|137.89|139.17|136.97|0
1627501800000|2021-07-28 19:50:00|139.44|137.24|140.55|138.35|140.73|138.53|139.44|137.24|0
1627502100000|2021-07-28 19:55:00|140.73|138.53|142.31|140.11|142.31|140.11|140.73|138.53|0
1627502400000|2021-07-28 20:00:00|142.03|139.83|144.52|142.32|144.61|142.41|142.03|139.83|0
1627502700000|2021-07-28 20:05:00|144.61|142.41|144.98|142.78|144.98|142.78|144.05|141.85|0
1627503000000|2021-07-28 20:10:00|144.89|142.69|144.42|142.22|144.98|142.78|144.04|141.84|0
1627503300000|2021-07-28 20:15:00|144.8|142.2|144.43|141.83|144.8|142.2|144.43|141.83|0
1627503600000|2021-07-28 20:20:00|144.52|141.92|144.71|142.11|144.8|142.2|144.52|141.92|0
1627503900000|2021-07-28 20:25:00|144.61|142.01|144.61|142.01|144.71|142.11|144.42|141.82|0
1627504200000|2021-07-28 20:30:00|144.7|142.1|144.42|141.82|144.7|142.1|144.42|141.82|0
1627504500000|2021-07-28 20:35:00|144.33|141.73|144.32|141.72|144.7|142.1|144.23|141.63|0
1627504800000|2021-07-28 20:40:00|144.23|141.63|144.32|141.72|144.32|141.72|144.23|141.63|0
1627505700000|2021-07-28 20:55:00|144.31|141.71|144.27|141.67|144.36|141.76|144.27|141.67|0
1627506000000|2021-07-28 21:00:00|144.33|141.73|144.43|141.83|144.43|141.83|144.29|141.69|0
1627506300000|2021-07-28 21:05:00|144.41|141.81|144.44|141.84|144.44|141.84|144.41|141.81|0
1627506600000|2021-07-28 21:10:00|144.48|141.88|144.4|141.8|144.48|141.88|144.4|141.8|0
1627506900000|2021-07-28 21:15:00|144.41|141.81|144.36|141.76|144.41|141.81|144.36|141.76|0
1627507200000|2021-07-28 21:20:00|144.42|141.82|144.38|141.78|144.43|141.83|144.36|141.76|0
1627507500000|2021-07-28 21:25:00|144.39|141.79|144.39|141.79|144.4|141.8|144.36|141.76|0
1627507800000|2021-07-28 21:30:00|144.5|141.9|144.4|141.8|144.5|141.9|144.4|141.8|0
1627508100000|2021-07-28 21:35:00|144.39|141.79|144.34|141.74|144.39|141.79|144.34|141.74|0
1627508400000|2021-07-28 21:40:00|144.38|141.78|144.42|141.82|144.42|141.82|144.38|141.78|0
1627508700000|2021-07-28 21:45:00|144.41|141.81|144.42|141.82|144.42|141.82|144.38|141.78|0
1627509000000|2021-07-28 21:50:00|144.39|141.79|144.21|141.61|144.39|141.79|144.21|141.61|0
1627509300000|2021-07-28 21:55:00|144.16|141.56|144.16|141.56|144.16|141.56|144.16|141.56|0
1627509600000|2021-07-28 22:00:00|143.87|141.27|144.1|141.5|144.28|141.68|143.87|141.27|0
1627509900000|2021-07-28 22:05:00|144.05|141.45|143.81|141.21|144.09|141.49|143.72|141.12|0
1627510200000|2021-07-28 22:10:00|143.77|141.17|143.72|141.12|143.81|141.21|143.53|140.93|0
1627510500000|2021-07-28 22:15:00|143.67|141.07|143.99|141.39|144|141.4|143.62|141.02|0
1627510800000|2021-07-28 22:20:00|143.9|141.3|143.81|141.21|144.09|141.49|143.81|141.21|0
1627511100000|2021-07-28 22:25:00|143.71|141.11|143.62|141.02|143.71|141.11|143.34|140.74|0
1627511400000|2021-07-28 22:30:00|143.52|140.92|144.27|141.67|144.27|141.67|143.52|140.92|0
1627511700000|2021-07-28 22:35:00|144.08|141.48|144.27|141.67|144.27|141.67|143.99|141.39|0
1627512000000|2021-07-28 22:40:00|144.17|141.57|144.36|141.76|144.45|141.85|143.98|141.38|0
1627512300000|2021-07-28 22:45:00|144.45|141.85|144.36|141.76|144.45|141.85|144.17|141.57|0
1627512600000|2021-07-28 22:50:00|144.26|141.66|144.17|141.57|144.26|141.66|144.07|141.47|0
1627512900000|2021-07-28 22:55:00|144.16|141.56|143.7|141.1|144.16|141.56|143.7|141.1|0
1627513200000|2021-07-28 23:00:00|143.79|141.19|144.44|141.84|144.44|141.84|143.79|141.19|0
1627513500000|2021-07-28 23:05:00|144.35|141.75|144.25|141.65|144.35|141.75|144.06|141.46|0
1627513800000|2021-07-28 23:10:00|144.35|141.75|144.72|142.12|144.81|142.21|144.35|141.75|0
1627514100000|2021-07-28 23:15:00|144.62|142.02|144.53|141.93|144.72|142.12|144.53|141.93|0
1627514400000|2021-07-28 23:20:00|144.43|141.83|144.24|141.64|144.53|141.93|144.06|141.46|0
1627514700000|2021-07-28 23:25:00|144.34|141.74|144.05|141.45|144.34|141.74|144.05|141.45|0
1627515000000|2021-07-28 23:30:00|144.15|141.55|143.87|141.27|144.24|141.64|143.87|141.27|0
1627515300000|2021-07-28 23:35:00|143.96|141.36|143.91|141.31|144.15|141.55|143.77|141.17|0
1627515600000|2021-07-28 23:40:00|143.96|141.36|143.49|140.89|143.96|141.36|143.49|140.89|0
1627515900000|2021-07-28 23:45:00|143.58|140.98|143.76|141.16|143.77|141.17|143.49|140.89|0
1627516200000|2021-07-28 23:50:00|143.86|141.26|143.76|141.16|143.86|141.26|143.39|140.79|0
1627516500000|2021-07-28 23:55:00|143.67|141.07|143.39|140.79|143.76|141.16|143.39|140.79|0
1627516800000|2021-07-29 00:00:00|143.48|140.88|144.23|141.63|144.46|141.86|143.29|140.69|0
1627517100000|2021-07-29 00:05:00|144.27|141.67|145.16|142.56|145.31|142.71|144.27|141.67|0
1627517400000|2021-07-29 00:10:00|145.21|142.61|144.97|142.37|145.63|143.03|144.88|142.28|0
1627517700000|2021-07-29 00:15:00|145.07|142.47|144.88|142.28|145.54|142.94|144.69|142.09|0
1627518000000|2021-07-29 00:20:00|144.97|142.37|145.06|142.46|145.06|142.46|144.69|142.09|0
1627518300000|2021-07-29 00:25:00|145.02|142.42|145.53|142.93|145.53|142.93|145.02|142.42|0
1627518600000|2021-07-29 00:30:00|145.44|142.84|145.62|143.02|145.91|143.31|145.39|142.79|0
1627518900000|2021-07-29 00:35:00|145.72|143.12|145.24|142.64|145.81|143.21|145.24|142.64|0
1627519200000|2021-07-29 00:40:00|145.43|142.83|145.52|142.92|145.71|143.11|145.15|142.55|0
1627519500000|2021-07-29 00:45:00|145.43|142.83|145.05|142.45|145.48|142.88|144.96|142.36|0
1627519800000|2021-07-29 00:50:00|144.95|142.35|145.05|142.45|145.19|142.59|144.95|142.35|0
1627520100000|2021-07-29 00:55:00|144.95|142.35|144.67|142.07|145.14|142.54|144.67|142.07|0
1627520400000|2021-07-29 01:00:00|144.62|142.02|145.14|142.54|145.42|142.82|144.62|142.02|0
1627520700000|2021-07-29 01:05:00|145.04|142.44|145.13|142.53|145.23|142.63|144.85|142.25|0
1627521000000|2021-07-29 01:10:00|145.04|142.44|145.6|143|145.6|143|145.04|142.44|0
1627521300000|2021-07-29 01:15:00|145.51|142.91|145.41|142.81|146.55|143.95|145.41|142.81|0
1627521600000|2021-07-29 01:20:00|145.32|142.72|146.16|143.56|146.35|143.75|145.32|142.72|0
1627521900000|2021-07-29 01:25:00|146.26|143.66|146.26|143.66|146.54|143.94|146.26|143.66|0
1627522200000|2021-07-29 01:30:00|146.45|143.85|146.73|144.13|146.82|144.22|146.16|143.56|0
1627522500000|2021-07-29 01:35:00|146.82|144.22|146.73|144.13|146.82|144.22|146.54|143.94|0
1627522800000|2021-07-29 01:40:00|146.82|144.22|146.53|143.93|146.82|144.22|146.16|143.56|0
1627523100000|2021-07-29 01:45:00|146.63|144.03|147.48|144.88|148.15|145.55|146.63|144.03|0
1627523400000|2021-07-29 01:50:00|147.44|144.84|148.24|145.64|148.53|145.93|147.29|144.69|0
1627523700000|2021-07-29 01:55:00|148.34|145.74|148.15|145.55|148.44|145.84|147.76|145.16|0
1627524000000|2021-07-29 02:00:00|148.05|145.45|147.95|145.35|148.34|145.74|147.76|145.16|0
1627524300000|2021-07-29 02:05:00|148|145.4|148.24|145.64|148.52|145.92|147.52|144.92|0
1627524600000|2021-07-29 02:10:00|148.19|145.59|147.66|145.06|148.24|145.64|147.57|144.97|0
1627524900000|2021-07-29 02:15:00|147.62|145.02|147.85|145.25|147.9|145.3|147.56|144.96|0
1627525200000|2021-07-29 02:20:00|147.75|145.15|147.66|145.06|147.85|145.25|147.56|144.96|0
1627525500000|2021-07-29 02:25:00|147.75|145.15|147.56|144.96|148.04|145.44|147.56|144.96|0
1627525800000|2021-07-29 02:30:00|147.37|144.77|147.65|145.05|147.75|145.15|147.18|144.58|0
1627526100000|2021-07-29 02:35:00|147.56|144.96|146.22|143.62|147.65|145.05|145.94|143.34|0
1627526400000|2021-07-29 02:40:00|146.18|143.58|146.51|143.91|146.6|144|146.03|143.43|0
1627526700000|2021-07-29 02:45:00|146.6|144|146.12|143.52|146.6|144|146.08|143.48|0
1627527000000|2021-07-29 02:50:00|146.03|143.43|146.27|143.67|146.41|143.81|145.93|143.33|0
1627527300000|2021-07-29 02:55:00|146.22|143.62|146.02|143.42|146.31|143.71|146.02|143.42|0
1627527600000|2021-07-29 03:00:00|145.93|143.33|145.74|143.14|145.93|143.33|145.46|142.86|0
1627527900000|2021-07-29 03:05:00|145.64|143.04|145.55|142.95|145.64|143.04|145.36|142.76|0
1627528200000|2021-07-29 03:10:00|145.64|143.04|145.26|142.66|145.64|143.04|145.26|142.66|0
1627528500000|2021-07-29 03:15:00|145.17|142.57|145.45|142.85|145.45|142.85|145.17|142.57|0
1627528800000|2021-07-29 03:20:00|145.35|142.75|145.54|142.94|145.73|143.13|145.35|142.75|0
1627529100000|2021-07-29 03:25:00|145.63|143.03|146.1|143.5|146.2|143.6|145.54|142.94|0
1627529400000|2021-07-29 03:30:00|146.01|143.41|145.72|143.12|146.01|143.41|145.63|143.03|0
1627529700000|2021-07-29 03:35:00|145.82|143.22|145.63|143.03|145.91|143.31|145.63|143.03|0
1627530000000|2021-07-29 03:40:00|145.53|142.93|145.62|143.02|145.72|143.12|145.34|142.74|0
1627530300000|2021-07-29 03:45:00|145.53|142.93|145.62|143.02|145.81|143.21|145.53|142.93|0
1627530600000|2021-07-29 03:50:00|145.72|143.12|145.81|143.21|146|143.4|145.62|143.02|0
1627530900000|2021-07-29 03:55:00|145.86|143.26|146.09|143.49|146.24|143.64|145.86|143.26|0
1627531200000|2021-07-29 04:00:00|146|143.4|145.99|143.39|146.18|143.58|145.9|143.3|0
1627531500000|2021-07-29 04:05:00|145.9|143.3|145.99|143.39|145.99|143.39|145.8|143.2|0
1627531800000|2021-07-29 04:10:00|145.9|143.3|145.52|142.92|145.9|143.3|145.52|142.92|0
1627532100000|2021-07-29 04:15:00|145.57|142.97|145.66|143.06|145.7|143.1|145.51|142.91|0
1627532400000|2021-07-29 04:20:00|145.7|143.1|145.42|142.82|145.7|143.1|145.42|142.82|0
1627532700000|2021-07-29 04:25:00|145.51|142.91|145.7|143.1|145.7|143.1|145.51|142.91|0
1627533000000|2021-07-29 04:30:00|145.6|143|145.22|142.62|145.7|143.1|145.22|142.62|0
1627533300000|2021-07-29 04:35:00|145.18|142.58|145.41|142.81|145.51|142.91|145.03|142.43|0
1627533600000|2021-07-29 04:40:00|145.36|142.76|145.5|142.9|145.55|142.95|145.31|142.71|0
1627533900000|2021-07-29 04:45:00|145.41|142.81|145.03|142.43|145.41|142.81|144.93|142.33|0
1627534200000|2021-07-29 04:50:00|145.08|142.48|145.4|142.8|145.5|142.9|145.03|142.43|0
1627534500000|2021-07-29 04:55:00|145.5|142.9|145.49|142.89|145.59|142.99|145.4|142.8|0
1627534800000|2021-07-29 05:00:00|145.4|142.8|145.49|142.89|145.59|142.99|145.21|142.61|0
1627535100000|2021-07-29 05:05:00|145.4|142.8|145.3|142.7|145.77|143.17|145.11|142.51|0
1627535400000|2021-07-29 05:10:00|145.21|142.61|145.58|142.98|145.58|142.98|145.02|142.42|0
1627535700000|2021-07-29 05:15:00|145.49|142.89|145.2|142.6|145.49|142.89|145.01|142.41|0
1627536000000|2021-07-29 05:20:00|145.25|142.65|145.01|142.41|145.3|142.7|144.78|142.18|0
1627536300000|2021-07-29 05:25:00|145.06|142.46|144.44|141.84|145.11|142.51|144.44|141.84|0
1627536600000|2021-07-29 05:30:00|144.35|141.75|144.07|141.47|144.54|141.94|143.69|141.09|0
1627536900000|2021-07-29 05:35:00|143.97|141.37|144.02|141.42|144.07|141.47|143.88|141.28|0
1627537200000|2021-07-29 05:40:00|143.97|141.37|143.88|141.28|144.16|141.56|143.88|141.28|0
1627537500000|2021-07-29 05:45:00|143.97|141.37|144.06|141.46|144.15|141.55|143.87|141.27|0
1627537800000|2021-07-29 05:50:00|144.15|141.55|144.06|141.46|144.43|141.83|144.06|141.46|0
1627538100000|2021-07-29 05:55:00|144.15|141.55|143.87|141.27|144.34|141.74|143.87|141.27|0
1627538400000|2021-07-29 06:00:00|144.01|141.41|143.87|141.27|144.06|141.46|143.59|140.99|0
1627538700000|2021-07-29 06:05:00|143.96|141.36|143.68|141.08|144.24|141.64|143.68|141.08|0
1627539000000|2021-07-29 06:10:00|143.73|141.13|142.65|140.05|143.73|141.13|142.46|139.86|0
1627539300000|2021-07-29 06:15:00|142.7|140.1|142.65|140.05|142.93|140.33|142.55|139.95|0
1627539600000|2021-07-29 06:20:00|142.74|140.14|142.46|139.86|142.83|140.23|142.37|139.77|0
1627539900000|2021-07-29 06:25:00|142.55|139.95|142.36|139.76|142.64|140.04|142.08|139.48|0
1627540200000|2021-07-29 06:30:00|142.46|139.86|142.17|139.57|142.55|139.95|142.08|139.48|0
1627540500000|2021-07-29 06:35:00|142.27|139.67|142.36|139.76|142.54|139.94|142.04|139.44|0
1627540800000|2021-07-29 06:40:00|142.45|139.85|142.45|139.85|142.68|140.08|142.36|139.76|0
1627541100000|2021-07-29 06:45:00|142.5|139.9|142.45|139.85|142.5|139.9|142.17|139.57|0
1627541400000|2021-07-29 06:50:00|142.35|139.75|141.98|139.38|142.45|139.85|141.7|139.1|0
1627541700000|2021-07-29 06:55:00|141.94|139.34|141.88|139.28|141.98|139.38|141.52|138.92|0
1627542000000|2021-07-29 07:00:00|141.84|139.24|141.42|138.82|141.84|139.24|140.5|137.9|0
1627542300000|2021-07-29 07:05:00|141.38|138.78|141.31|139.11|141.77|139.57|141.03|138.78|0
1627542600000|2021-07-29 07:10:00|141.22|139.02|141.22|139.02|141.49|139.29|140.94|138.74|0
1627542900000|2021-07-29 07:15:00|141.31|139.11|141.58|139.38|141.68|139.48|140.85|138.65|0
1627543200000|2021-07-29 07:20:00|141.68|139.48|140.75|138.55|141.68|139.48|140.47|138.27|0
1627543500000|2021-07-29 07:25:00|140.66|138.46|141.02|138.82|141.12|138.92|140.56|138.36|0
1627543800000|2021-07-29 07:30:00|140.93|138.73|141.21|139.01|141.48|139.28|140.93|138.73|0
1627544100000|2021-07-29 07:35:00|141.25|139.05|141.8|139.6|142.04|139.84|141.21|139.01|0
1627544400000|2021-07-29 07:40:00|141.89|139.69|141.29|139.09|142.26|140.06|141.15|138.95|0
1627544700000|2021-07-29 07:45:00|141.24|139.04|141.24|139.04|141.42|139.22|140.78|138.58|0
1627545000000|2021-07-29 07:50:00|141.33|139.13|140.96|138.76|141.38|139.18|140.87|138.67|0
1627545300000|2021-07-29 07:55:00|141.05|138.85|141.05|138.85|141.23|139.03|140.86|138.66|0
1627545600000|2021-07-29 08:00:00|141.14|138.94|141.23|139.03|141.42|139.22|141.05|138.85|0
1627545900000|2021-07-29 08:05:00|141.28|139.08|141.37|139.17|141.79|139.59|141.05|138.85|0
1627546200000|2021-07-29 08:10:00|141.41|139.21|140.76|138.56|141.51|139.31|140.67|138.47|0
1627546500000|2021-07-29 08:15:00|140.67|138.47|140.9|138.7|140.95|138.75|140.44|138.24|0
1627546800000|2021-07-29 08:20:00|140.95|138.75|141.68|139.48|141.69|139.49|140.85|138.65|0
1627547100000|2021-07-29 08:25:00|141.59|139.39|141.4|139.2|141.68|139.48|141.31|139.11|0
1627547400000|2021-07-29 08:30:00|141.31|139.11|141.08|138.88|141.5|139.3|140.9|138.7|0
1627547700000|2021-07-29 08:35:00|141.12|138.92|140.47|138.27|141.12|138.92|140.47|138.27|0
1627548000000|2021-07-29 08:40:00|140.38|138.18|140.38|138.18|140.47|138.27|140.29|138.09|0
1627548300000|2021-07-29 08:45:00|140.34|138.14|140.47|138.27|140.47|138.27|140.01|137.81|0
1627548600000|2021-07-29 08:50:00|140.38|138.18|140.84|138.64|140.84|138.64|140.38|138.18|0
1627548900000|2021-07-29 08:55:00|140.93|138.73|140.65|138.45|140.98|138.78|140.47|138.27|0
1627549200000|2021-07-29 09:00:00|140.61|138.41|140.65|138.45|140.93|138.73|140.56|138.36|0
1627549500000|2021-07-29 09:05:00|140.74|138.54|141.11|138.91|141.2|139|140.65|138.45|0
1627549800000|2021-07-29 09:10:00|141.01|138.81|140.55|138.35|141.01|138.81|140.55|138.35|0
1627550100000|2021-07-29 09:15:00|140.64|138.44|140.64|138.44|140.73|138.53|140.46|138.26|0
1627550400000|2021-07-29 09:20:00|140.73|138.53|140.73|138.53|140.82|138.62|140.64|138.44|0
1627550700000|2021-07-29 09:25:00|140.82|138.62|140.91|138.71|141.1|138.9|140.73|138.53|0
1627551000000|2021-07-29 09:30:00|140.82|138.62|140.54|138.34|141.1|138.9|140.54|138.34|0
1627551300000|2021-07-29 09:35:00|140.63|138.43|139.71|137.51|140.63|138.43|139.67|137.47|0
1627551600000|2021-07-29 09:40:00|139.62|137.42|139.62|137.42|139.8|137.6|139.62|137.42|0
1627551900000|2021-07-29 09:45:00|139.57|137.37|139.43|137.23|139.62|137.42|139.25|137.05|0
1627552200000|2021-07-29 09:50:00|139.52|137.32|139.7|137.5|139.7|137.5|139.52|137.32|0
1627552500000|2021-07-29 09:55:00|139.66|137.46|139.42|137.22|139.66|137.46|139.33|137.13|0
1627552800000|2021-07-29 10:00:00|139.33|137.13|139.56|137.36|139.79|137.59|139.33|137.13|0
1627553100000|2021-07-29 10:05:00|139.61|137.41|139.79|137.59|139.79|137.59|139.47|137.27|0
1627553400000|2021-07-29 10:10:00|139.74|137.54|139.33|137.13|139.88|137.68|139.33|137.13|0
1627553700000|2021-07-29 10:15:00|139.42|137.22|139.32|137.12|139.6|137.4|139.23|137.03|0
1627554000000|2021-07-29 10:20:00|139.42|137.22|139.41|137.21|139.69|137.49|139.32|137.12|0
1627554300000|2021-07-29 10:25:00|139.32|137.12|139.59|137.39|139.6|137.4|139.32|137.12|0
1627554600000|2021-07-29 10:30:00|139.5|137.3|138.47|136.27|139.69|137.49|138.47|136.27|0
1627554900000|2021-07-29 10:35:00|138.56|136.36|138.65|136.45|138.65|136.45|138.38|136.18|0
1627555200000|2021-07-29 10:40:00|138.74|136.54|139.11|136.91|139.3|137.1|138.65|136.45|0
1627555500000|2021-07-29 10:45:00|139.16|136.96|140.21|138.01|140.68|138.48|139.02|136.82|0
1627555800000|2021-07-29 10:50:00|140.12|137.92|140.12|137.92|140.49|138.29|140.03|137.83|0
1627556100000|2021-07-29 10:55:00|140.03|137.83|139.19|136.99|140.12|137.92|139.1|136.9|0
1627556400000|2021-07-29 11:00:00|139.1|136.9|138.82|136.62|139.38|137.18|138.73|136.53|0
1627556700000|2021-07-29 11:05:00|138.78|136.58|139.01|136.81|139.47|137.27|138.64|136.44|0
1627557000000|2021-07-29 11:10:00|138.91|136.71|138.54|136.34|139.1|136.9|138.45|136.25|0
1627557300000|2021-07-29 11:15:00|138.64|136.44|138.91|136.71|138.91|136.71|138.45|136.25|0
1627557600000|2021-07-29 11:20:00|139|136.8|140.11|137.91|140.29|138.09|138.96|136.76|0
1627557900000|2021-07-29 11:25:00|140.01|137.81|139.64|137.44|140.01|137.81|139.37|137.17|0
1627558200000|2021-07-29 11:30:00|139.73|137.53|140.01|137.81|140.1|137.9|139.64|137.44|0
1627558500000|2021-07-29 11:35:00|140.1|137.9|140.1|137.9|140.1|137.9|139.82|137.62|0
1627558800000|2021-07-29 11:40:00|140.01|137.81|139.27|137.07|140.1|137.9|139.27|137.07|0
1627559100000|2021-07-29 11:45:00|139.36|137.16|139.17|136.97|139.36|137.16|138.99|136.79|0
1627559400000|2021-07-29 11:50:00|139.13|136.93|139.08|136.88|139.17|136.97|138.89|136.69|0
1627559700000|2021-07-29 11:55:00|139.12|136.92|139.07|136.87|139.54|137.34|138.98|136.78|0
1627560000000|2021-07-29 12:00:00|138.98|136.78|138.7|136.5|139.03|136.83|138.52|136.32|0
1627560300000|2021-07-29 12:05:00|138.66|136.46|138.66|136.46|138.66|136.46|138.15|135.95|0
1627560600000|2021-07-29 12:10:00|138.57|136.37|137.36|135.16|138.66|136.46|137.36|135.16|0
1627560900000|2021-07-29 12:15:00|137.45|135.25|137.81|135.61|137.81|135.61|137.4|135.2|0
1627561200000|2021-07-29 12:20:00|137.72|135.52|137.63|135.43|137.72|135.52|137.63|135.43|0
1627561500000|2021-07-29 12:25:00|137.72|135.52|137.85|135.65|137.99|135.79|137.62|135.42|0
1627561800000|2021-07-29 12:30:00|137.76|135.56|137.99|135.79|138.63|136.43|137.62|135.42|0
1627562100000|2021-07-29 12:35:00|137.94|135.74|138.08|135.88|138.35|136.15|137.89|135.69|0
1627562400000|2021-07-29 12:40:00|138.03|135.83|137.98|135.78|138.35|136.15|137.89|135.69|0
1627562700000|2021-07-29 12:45:00|138.07|135.87|138.07|135.87|138.35|136.15|137.98|135.78|0
1627563000000|2021-07-29 12:50:00|138.16|135.96|137.93|135.73|138.25|136.05|137.89|135.69|0
1627563300000|2021-07-29 12:55:00|137.89|135.69|137.7|135.5|138.07|135.87|137.7|135.5|0
1627563600000|2021-07-29 13:00:00|137.52|135.32|137.06|134.86|137.61|135.41|136.97|134.77|0
1627563900000|2021-07-29 13:05:00|136.88|134.68|137.24|135.04|137.33|135.13|136.87|134.67|0
1627564200000|2021-07-29 13:10:00|137.15|134.95|137.05|134.85|137.24|135.04|136.96|134.76|0
1627564500000|2021-07-29 13:15:00|136.96|134.76|136.69|134.49|137.14|134.94|136.51|134.31|0
1627564800000|2021-07-29 13:20:00|136.78|134.58|137.51|135.31|137.64|135.44|136.78|134.58|0
1627565100000|2021-07-29 13:25:00|137.55|135.35|137.14|134.94|137.78|135.58|136.96|134.76|0
1627565400000|2021-07-29 13:30:00|137.41|135.21|136.16|133.96|137.41|135.21|134.11|131.91|0
1627565700000|2021-07-29 13:35:00|136.07|133.87|134.9|132.7|136.07|133.87|134.9|132.7|0
1627566000000|2021-07-29 13:40:00|134.72|132.52|136.16|133.96|136.34|134.14|134.18|131.98|0
1627566300000|2021-07-29 13:45:00|136.07|133.87|135.88|133.68|136.79|134.59|135.17|132.97|0
1627566600000|2021-07-29 13:50:00|135.93|133.73|136.24|134.04|136.33|134.13|135.7|133.5|0
1627566900000|2021-07-29 13:55:00|135.97|133.77|135.34|133.14|136.06|133.86|135.16|132.96|0
1627567200000|2021-07-29 14:00:00|135.25|133.05|136.15|133.95|136.33|134.13|135.07|132.87|0
1627567500000|2021-07-29 14:05:00|136.33|134.13|136.33|134.13|136.69|134.49|135.78|133.58|0
1627567800000|2021-07-29 14:10:00|136.24|134.04|136.32|134.12|136.5|134.3|135.78|133.58|0
1627568100000|2021-07-29 14:15:00|136.23|134.03|135.24|133.04|136.32|134.12|134.97|132.77|0
1627568400000|2021-07-29 14:20:00|135.33|133.13|135.42|133.22|136.23|134.03|135.24|133.04|0
1627568700000|2021-07-29 14:25:00|135.33|133.13|134.52|132.32|135.42|133.22|134.52|132.32|0
1627569000000|2021-07-29 14:30:00|134.43|132.23|134.78|132.58|135.05|132.85|134.43|132.23|0
1627569300000|2021-07-29 14:35:00|134.69|132.49|133.71|131.51|134.78|132.58|133.71|131.51|0
1627569600000|2021-07-29 14:40:00|133.53|131.33|134.15|131.95|134.24|132.04|133.18|130.98|0
1627569900000|2021-07-29 14:45:00|134.06|131.86|133.88|131.68|134.11|131.91|133.71|131.51|0
1627570200000|2021-07-29 14:50:00|133.97|131.77|132.9|130.7|133.97|131.77|132.73|130.53|0
1627570500000|2021-07-29 14:55:00|132.81|130.61|132.64|130.44|133.44|131.24|132.64|130.44|0
1627570800000|2021-07-29 15:00:00|132.63|130.43|132.1|129.9|132.63|130.43|131.93|129.73|0
1627571100000|2021-07-29 15:05:00|132.19|129.99|132.28|130.08|132.81|130.61|132.1|129.9|0
1627571400000|2021-07-29 15:10:00|132.19|129.99|133.07|130.87|133.07|130.87|132.1|129.9|0
1627571700000|2021-07-29 15:15:00|132.98|130.78|133.25|131.05|133.51|131.31|132.89|130.69|0
1627572000000|2021-07-29 15:20:00|133.16|130.96|133.07|130.87|133.6|131.4|133.07|130.87|0
1627572300000|2021-07-29 15:25:00|132.98|130.78|134.83|132.63|134.92|132.72|132.98|130.78|0
1627572600000|2021-07-29 15:30:00|134.65|132.45|134.47|132.27|134.74|132.54|134.3|132.1|0
1627572900000|2021-07-29 15:35:00|134.56|132.36|134.2|132|134.65|132.45|134.03|131.83|0
1627573200000|2021-07-29 15:40:00|134.29|132.09|133.85|131.65|134.38|132.18|133.76|131.56|0
1627573500000|2021-07-29 15:45:00|133.94|131.74|133.93|131.73|134.02|131.82|133.67|131.47|0
1627573800000|2021-07-29 15:50:00|133.98|131.78|134.64|132.44|134.64|132.44|133.75|131.55|0
1627574100000|2021-07-29 15:55:00|134.73|132.53|134.64|132.44|134.91|132.71|134.28|132.08|0
1627574400000|2021-07-29 16:00:00|134.55|132.35|134.19|131.99|134.73|132.53|134.19|131.99|0
1627574700000|2021-07-29 16:05:00|134.28|132.08|134.01|131.81|134.28|132.08|133.84|131.64|0
1627575000000|2021-07-29 16:10:00|134.1|131.9|133.39|131.19|134.1|131.9|133.3|131.1|0
1627575300000|2021-07-29 16:15:00|133.3|131.1|132.86|130.66|133.39|131.19|132.86|130.66|0
1627575600000|2021-07-29 16:20:00|132.94|130.74|133.03|130.83|133.21|131.01|132.86|130.66|0
1627575900000|2021-07-29 16:25:00|132.94|130.74|133.2|131|133.29|131.09|132.72|130.52|0
1627576200000|2021-07-29 16:30:00|133.12|130.92|133.2|131|133.29|131.09|132.85|130.65|0
1627576500000|2021-07-29 16:35:00|133.11|130.91|133.2|131|133.2|131|132.94|130.74|0
1627576800000|2021-07-29 16:40:00|133.11|130.91|134|131.8|134.08|131.88|133.11|130.91|0
1627577100000|2021-07-29 16:45:00|134.08|131.88|134.26|132.06|134.44|132.24|133.91|131.71|0
1627577400000|2021-07-29 16:50:00|134.35|132.15|133.99|131.79|134.35|132.15|133.81|131.61|0
1627577700000|2021-07-29 16:55:00|133.9|131.7|133.99|131.79|134.43|132.23|133.9|131.7|0
1627578000000|2021-07-29 17:00:00|134.08|131.88|133.45|131.25|134.08|131.88|133.41|131.21|0
1627578300000|2021-07-29 17:05:00|133.41|131.21|133.27|131.07|133.72|131.52|133.19|130.99|0
1627578600000|2021-07-29 17:10:00|133.36|131.16|133.01|130.81|133.45|131.25|133.01|130.81|0
1627578900000|2021-07-29 17:15:00|133.09|130.89|133.62|131.42|133.8|131.6|132.92|130.72|0
1627579200000|2021-07-29 17:20:00|133.67|131.47|133.14|130.94|133.8|131.6|133.09|130.89|0
1627579500000|2021-07-29 17:25:00|133.27|131.07|132.73|130.53|133.36|131.16|132.56|130.36|0
1627579800000|2021-07-29 17:30:00|132.82|130.62|132.73|130.53|133|130.8|132.47|130.27|0
1627580100000|2021-07-29 17:35:00|132.69|130.49|133.17|130.97|133.44|131.24|132.64|130.44|0
1627580400000|2021-07-29 17:40:00|133.08|130.88|133.08|130.88|133.35|131.15|133.08|130.88|0
1627580700000|2021-07-29 17:45:00|133.17|130.97|133.17|130.97|133.34|131.14|132.99|130.79|0
1627581000000|2021-07-29 17:50:00|133.26|131.06|133.25|131.05|133.43|131.23|133.08|130.88|0
1627581300000|2021-07-29 17:55:00|133.16|130.96|133.52|131.32|133.78|131.58|133.16|130.96|0
1627581600000|2021-07-29 18:00:00|133.43|131.23|133.51|131.31|133.78|131.58|133.25|131.05|0
1627581900000|2021-07-29 18:05:00|133.6|131.4|133.69|131.49|133.78|131.58|133.34|131.14|0
1627582200000|2021-07-29 18:10:00|133.6|131.4|133.07|130.87|133.6|131.4|133.07|130.87|0
1627582500000|2021-07-29 18:15:00|133.15|130.95|133.77|131.57|133.86|131.66|133.15|130.95|0
1627582800000|2021-07-29 18:20:00|133.68|131.48|133.28|131.08|134.31|132.11|133.02|130.82|0
1627583100000|2021-07-29 18:25:00|133.19|130.99|133.19|130.99|133.46|131.26|132.93|130.73|0
1627583400000|2021-07-29 18:30:00|133.1|130.9|133.37|131.17|133.37|131.17|133.01|130.81|0
1627583700000|2021-07-29 18:35:00|133.46|131.26|134.26|132.06|134.44|132.24|133.37|131.17|0
1627584000000|2021-07-29 18:40:00|134.35|132.15|134.08|131.88|134.35|132.15|133.81|131.61|0
1627584300000|2021-07-29 18:45:00|133.99|131.79|133.72|131.52|134.25|132.05|133.63|131.43|0
1627584600000|2021-07-29 18:50:00|133.63|131.43|133.89|131.69|134.07|131.87|133.45|131.25|0
1627584900000|2021-07-29 18:55:00|133.8|131.6|133.71|131.51|133.89|131.69|133.54|131.34|0
1627585200000|2021-07-29 19:00:00|133.8|131.6|134.16|131.96|134.34|132.14|133.71|131.51|0
1627585500000|2021-07-29 19:05:00|134.25|132.05|133.93|131.73|134.6|132.4|133.89|131.69|0
1627585800000|2021-07-29 19:10:00|133.98|131.78|136.04|133.84|136.04|133.84|133.89|131.69|0
1627586100000|2021-07-29 19:15:00|135.95|133.75|135.95|133.75|136.13|133.93|135.68|133.48|0
1627586400000|2021-07-29 19:20:00|136.04|133.84|135.77|133.57|136.13|133.93|135.59|133.39|0
1627586700000|2021-07-29 19:25:00|135.86|133.66|136.03|133.83|136.04|133.84|135.5|133.3|0
1627587000000|2021-07-29 19:30:00|135.94|133.74|136.39|134.19|136.48|134.28|135.94|133.74|0
1627587300000|2021-07-29 19:35:00|136.3|134.1|135.67|133.47|136.39|134.19|135.49|133.29|0
1627587600000|2021-07-29 19:40:00|135.63|133.43|135.03|132.83|136.39|134.19|135.03|132.83|0
1627587900000|2021-07-29 19:45:00|135.12|132.92|135.52|133.32|135.57|133.37|134.85|132.65|0
1627588200000|2021-07-29 19:50:00|135.75|133.55|135.14|132.94|136.2|134|135.05|132.85|0
1627588500000|2021-07-29 19:55:00|135.05|132.85|135.59|133.39|135.68|133.48|135.05|132.85|0
1627588800000|2021-07-29 20:00:00|135.77|133.57|136.58|134.38|137.49|135.29|135.41|133.21|0
1627589100000|2021-07-29 20:05:00|136.67|134.47|137.3|135.1|137.48|135.28|136.58|134.38|0
1627589400000|2021-07-29 20:10:00|137.39|135.19|137.75|135.55|138.21|136.01|137.21|135.01|0
1627589700000|2021-07-29 20:15:00|137.95|135.35|137.59|134.99|138.05|135.45|137.59|134.99|0
1627590000000|2021-07-29 20:20:00|137.68|135.08|137.68|135.08|137.68|135.08|137.5|134.9|0
1627590300000|2021-07-29 20:25:00|137.59|134.99|138.31|135.71|138.5|135.9|137.59|134.99|0
1627590600000|2021-07-29 20:30:00|138.36|135.76|140.33|137.73|140.51|137.91|138.36|135.76|0
1627590900000|2021-07-29 20:35:00|140.42|137.82|140.42|137.82|140.74|138.14|139.68|137.08|0
1627591200000|2021-07-29 20:40:00|140.32|137.72|141.53|138.93|141.81|139.21|140.32|137.72|0
1627591500000|2021-07-29 20:45:00|141.43|138.83|141.34|138.74|141.62|139.02|140.51|137.91|0
1627591800000|2021-07-29 20:50:00|141.24|138.64|140.32|137.72|141.29|138.69|140.23|137.63|0
1627592100000|2021-07-29 20:55:00|140.5|137.9|140.92|138.32|141.7|139.1|140.22|137.62|0
1627592400000|2021-07-29 21:00:00|141.23|138.63|141.07|138.47|141.66|139.06|141.07|138.47|0
1627592700000|2021-07-29 21:05:00|141.09|138.49|140.84|138.24|141.19|138.59|140.83|138.23|0
1627593000000|2021-07-29 21:10:00|140.85|138.25|140.76|138.16|140.91|138.31|140.69|138.09|0
1627593300000|2021-07-29 21:15:00|140.74|138.14|140.59|137.99|140.84|138.24|140.5|137.9|0
1627593600000|2021-07-29 21:20:00|140.46|137.86|140.9|138.3|140.9|138.3|140.41|137.81|0
1627593900000|2021-07-29 21:25:00|140.93|138.33|140.98|138.38|141.03|138.43|140.8|138.2|0
1627594200000|2021-07-29 21:30:00|140.9|138.3|141.1|138.5|141.15|138.55|140.9|138.3|0
1627594500000|2021-07-29 21:35:00|141.07|138.47|141.1|138.5|141.19|138.59|141.04|138.44|0
1627594800000|2021-07-29 21:40:00|141.12|138.52|141.06|138.46|141.22|138.62|141.06|138.46|0
1627595100000|2021-07-29 21:45:00|141.07|138.47|141.62|139.02|141.76|139.16|141.03|138.43|0
1627595400000|2021-07-29 21:50:00|141.61|139.01|141.87|139.27|142.11|139.51|141.61|139.01|0
1627595700000|2021-07-29 21:55:00|141.84|139.24|142.28|139.68|142.28|139.68|141.84|139.24|0
1627596000000|2021-07-29 22:00:00|141.72|139.12|140.84|138.24|141.72|139.12|140.84|138.24|0
1627596300000|2021-07-29 22:05:00|140.75|138.15|140.37|137.77|140.84|138.24|140.37|137.77|0
1627596600000|2021-07-29 22:10:00|140.47|137.87|140.56|137.96|140.65|138.05|140.33|137.73|0
1627596900000|2021-07-29 22:15:00|140.51|137.91|140.37|137.77|140.56|137.96|140|137.4|0
1627597200000|2021-07-29 22:20:00|140.28|137.68|140.92|138.32|140.92|138.32|140.28|137.68|0
1627597500000|2021-07-29 22:25:00|141.01|138.41|140.92|138.32|141.01|138.41|140.46|137.86|0
1627597800000|2021-07-29 22:30:00|141.01|138.41|141.47|138.87|141.57|138.97|140.83|138.23|0
1627598100000|2021-07-29 22:35:00|141.38|138.78|141.56|138.96|141.75|139.15|141.19|138.59|0
1627598400000|2021-07-29 22:40:00|141.66|139.06|141.65|139.05|141.93|139.33|141.56|138.96|0
1627598700000|2021-07-29 22:45:00|141.47|138.87|141.47|138.87|141.56|138.96|141.28|138.68|0
1627599000000|2021-07-29 22:50:00|141.56|138.96|141.74|139.14|141.84|139.24|141.56|138.96|0
1627599300000|2021-07-29 22:55:00|141.65|139.05|141.46|138.86|141.93|139.33|141.37|138.77|0
1627599600000|2021-07-29 23:00:00|141.55|138.95|142.02|139.42|142.39|139.79|141.23|138.63|0
1627599900000|2021-07-29 23:05:00|141.92|139.32|143.04|140.44|143.13|140.53|141.83|139.23|0
1627600200000|2021-07-29 23:10:00|143|140.4|142.71|140.11|143.32|140.72|142.57|139.97|0
1627600500000|2021-07-29 23:15:00|142.76|140.16|142.57|139.97|142.76|140.16|142.48|139.88|0
1627600800000|2021-07-29 23:20:00|142.47|139.87|143.13|140.53|143.13|140.53|142.47|139.87|0
1627601100000|2021-07-29 23:25:00|143.22|140.62|142.66|140.06|143.22|140.62|142.61|140.01|0
1627601400000|2021-07-29 23:30:00|142.75|140.15|142.65|140.05|142.84|140.24|142.56|139.96|0
1627601700000|2021-07-29 23:35:00|142.61|140.01|142.89|140.29|143.03|140.43|142.47|139.87|0
1627602000000|2021-07-29 23:40:00|142.93|140.33|143.68|141.08|143.77|141.17|142.65|140.05|0
1627602300000|2021-07-29 23:45:00|143.59|140.99|143.87|141.27|143.87|141.27|143.12|140.52|0
1627602600000|2021-07-29 23:50:00|143.77|141.17|144.71|142.11|145.09|142.49|143.77|141.17|0
1627602900000|2021-07-29 23:55:00|144.76|142.16|144.8|142.2|144.99|142.39|144.33|141.73|0
1627603200000|2021-07-30 00:00:00|144.9|142.3|146.8|144.2|146.8|144.2|144.8|142.2|0
1627603500000|2021-07-30 00:05:00|146.89|144.29|145.84|143.24|146.94|144.34|145.84|143.24|0
1627603800000|2021-07-30 00:10:00|145.7|143.1|144.42|141.82|145.94|143.34|144.32|141.72|0
1627604100000|2021-07-30 00:15:00|144.51|141.91|144.98|142.38|145.46|142.86|143.76|141.16|0
1627604400000|2021-07-30 00:20:00|144.89|142.29|145.26|142.66|145.46|142.86|144.75|142.15|0
1627604700000|2021-07-30 00:25:00|145.36|142.76|145.07|142.47|146.21|143.61|144.89|142.29|0
1627605000000|2021-07-30 00:30:00|145.03|142.43|146.07|143.47|146.3|143.7|144.69|142.09|0
1627605300000|2021-07-30 00:35:00|146.02|143.42|145.92|143.32|146.78|144.18|145.73|143.13|0
1627605600000|2021-07-30 00:40:00|146.02|143.42|145.54|142.94|146.11|143.51|145.35|142.75|0
1627605900000|2021-07-30 00:45:00|145.63|143.03|148.5|145.9|149.37|146.77|145.35|142.75|0
1627606200000|2021-07-30 00:50:00|148.31|145.71|148.55|145.95|148.59|145.99|147.54|144.94|0
1627606500000|2021-07-30 00:55:00|148.69|146.09|147.92|145.32|148.98|146.38|147.82|145.22|0
1627606800000|2021-07-30 01:00:00|147.82|145.22|147.44|144.84|148.11|145.51|147.34|144.74|0
1627607100000|2021-07-30 01:05:00|147.53|144.93|147.15|144.55|147.63|145.03|146.86|144.26|0
1627607400000|2021-07-30 01:10:00|147.24|144.64|147.72|145.12|147.82|145.22|147.05|144.45|0
1627607700000|2021-07-30 01:15:00|147.81|145.21|147.91|145.31|148.2|145.6|147.24|144.64|0
1627608000000|2021-07-30 01:20:00|148|145.4|148.19|145.59|148.29|145.69|148|145.4|0
1627608300000|2021-07-30 01:25:00|148.15|145.55|149.06|146.46|149.25|146.65|147.91|145.31|0
1627608600000|2021-07-30 01:30:00|149.16|146.56|148.24|145.64|149.16|146.56|148|145.4|0
1627608900000|2021-07-30 01:35:00|148.19|145.59|148.96|146.36|149.25|146.65|148.09|145.49|0
1627609200000|2021-07-30 01:40:00|149.05|146.45|148.86|146.26|149.34|146.74|148.76|146.16|0
1627609500000|2021-07-30 01:45:00|148.96|146.36|148.95|146.35|149.24|146.64|148.67|146.07|0
1627609800000|2021-07-30 01:50:00|149.15|146.55|148.52|145.92|149.34|146.74|148.37|145.77|0
1627610100000|2021-07-30 01:55:00|148.56|145.96|149.24|146.64|149.34|146.74|148.56|145.96|0
1627610400000|2021-07-30 02:00:00|149.33|146.73|149.29|146.69|149.33|146.73|148.85|146.25|0
1627610700000|2021-07-30 02:05:00|149.33|146.73|148.75|146.15|149.33|146.73|148.46|145.86|0
1627611000000|2021-07-30 02:10:00|148.8|146.2|147.59|144.99|148.94|146.34|147.59|144.99|0
1627611300000|2021-07-30 02:15:00|147.69|145.09|146.54|143.94|147.69|145.09|146.54|143.94|0
1627611600000|2021-07-30 02:20:00|146.64|144.04|146.44|143.84|146.83|144.23|146.25|143.65|0
1627611900000|2021-07-30 02:25:00|146.54|143.94|146.15|143.55|146.54|143.94|145.87|143.27|0
1627612200000|2021-07-30 02:30:00|146.06|143.46|146.25|143.65|146.25|143.65|145.87|143.27|0
1627612500000|2021-07-30 02:35:00|146.06|143.46|146.43|143.83|146.63|144.03|146.06|143.46|0
1627612800000|2021-07-30 02:40:00|146.34|143.74|146.81|144.21|146.81|144.21|146.34|143.74|0
1627613100000|2021-07-30 02:45:00|146.77|144.17|146.43|143.83|146.81|144.21|146.43|143.83|0
1627613400000|2021-07-30 02:50:00|146.38|143.78|146.9|144.3|146.91|144.31|146.24|143.64|0
1627613700000|2021-07-30 02:55:00|147|144.4|146.81|144.21|147.19|144.59|146.81|144.21|0
1627614000000|2021-07-30 03:00:00|146.71|144.11|146.33|143.73|146.71|144.11|146.14|143.54|0
1627614300000|2021-07-30 03:05:00|146.42|143.82|146.61|144.01|146.8|144.2|146.23|143.63|0
1627614600000|2021-07-30 03:10:00|146.57|143.97|146.7|144.1|146.7|144.1|146.32|143.72|0
1627614900000|2021-07-30 03:15:00|146.66|144.06|146.61|144.01|146.7|144.1|146.42|143.82|0
1627615200000|2021-07-30 03:20:00|146.7|144.1|148.33|145.73|148.33|145.73|146.7|144.1|0
1627615500000|2021-07-30 03:25:00|148.38|145.78|148.13|145.53|148.52|145.92|147.94|145.34|0
1627615800000|2021-07-30 03:30:00|148.18|145.58|147.89|145.29|148.52|145.92|147.75|145.15|0
1627616100000|2021-07-30 03:35:00|147.94|145.34|147.84|145.24|147.94|145.34|147.65|145.05|0
1627616400000|2021-07-30 03:40:00|147.79|145.19|147.84|145.24|148.32|145.72|147.75|145.15|0
1627616700000|2021-07-30 03:45:00|147.93|145.33|148.03|145.43|148.13|145.53|147.55|144.95|0
1627617000000|2021-07-30 03:50:00|147.93|145.33|148.22|145.62|148.22|145.62|147.64|145.04|0
1627617300000|2021-07-30 03:55:00|148.27|145.67|147.83|145.23|148.31|145.71|147.83|145.23|0
1627617600000|2021-07-30 04:00:00|147.74|145.14|147.83|145.23|147.83|145.23|147.45|144.85|0
1627617900000|2021-07-30 04:05:00|147.73|145.13|147.83|145.23|148.02|145.42|147.64|145.04|0
1627618200000|2021-07-30 04:10:00|147.92|145.32|150.64|148.04|150.84|148.24|147.63|145.03|0
1627618500000|2021-07-30 04:15:00|150.74|148.14|150.83|148.23|150.93|148.33|150.74|148.14|0
1627618800000|2021-07-30 04:20:00|150.93|148.33|150.83|148.23|150.93|148.33|150.64|148.04|0
1627619100000|2021-07-30 04:25:00|150.73|148.13|151.21|148.61|151.21|148.61|150.64|148.04|0
1627619400000|2021-07-30 04:30:00|151.31|148.71|151.5|148.9|151.5|148.9|151.31|148.71|0
1627619700000|2021-07-30 04:35:00|151.6|149|151.26|148.66|151.6|149|151.21|148.61|0
1627620000000|2021-07-30 04:40:00|151.21|148.61|151.21|148.61|151.3|148.7|151.11|148.51|0
1627620300000|2021-07-30 04:45:00|151.3|148.7|151.4|148.8|151.4|148.8|151.11|148.51|0
1627620600000|2021-07-30 04:50:00|151.3|148.7|151.39|148.79|151.49|148.89|151.2|148.6|0
1627620900000|2021-07-30 04:55:00|151.49|148.89|151.39|148.79|151.59|148.99|151.29|148.69|0
1627621200000|2021-07-30 05:00:00|151.49|148.89|151.87|149.27|153.13|150.53|151.49|148.89|0
1627621500000|2021-07-30 05:05:00|151.77|149.17|152.16|149.56|152.35|149.75|151.58|148.98|0
1627621800000|2021-07-30 05:10:00|152.06|149.46|152.93|150.33|153.23|150.63|152.06|149.46|0
1627622100000|2021-07-30 05:15:00|153.03|150.43|153.32|150.72|153.71|151.11|152.98|150.38|0
1627622400000|2021-07-30 05:20:00|153.22|150.62|153.66|151.06|154|151.4|153.22|150.62|0
1627622700000|2021-07-30 05:25:00|153.71|151.11|153.66|151.06|153.9|151.3|153.12|150.52|0
1627623000000|2021-07-30 05:30:00|153.61|151.01|152.63|150.03|153.8|151.2|152.63|150.03|0
1627623300000|2021-07-30 05:35:00|152.68|150.08|153.12|150.52|153.21|150.61|151.95|149.35|0
1627623600000|2021-07-30 05:40:00|153.21|150.61|152.92|150.32|153.8|151.2|152.92|150.32|0
1627623900000|2021-07-30 05:45:00|153.02|150.42|152.43|149.83|153.11|150.51|152.43|149.83|0
1627624200000|2021-07-30 05:50:00|152.48|149.88|153.01|150.41|153.11|150.51|152.43|149.83|0
1627624500000|2021-07-30 05:55:00|152.96|150.36|153.59|150.99|153.59|150.99|152.72|150.12|0
1627624800000|2021-07-30 06:00:00|153.69|151.09|151.46|148.86|153.69|151.09|151.17|148.57|0
1627625100000|2021-07-30 06:05:00|151.36|148.76|152.03|149.43|152.08|149.48|151.07|148.47|0
1627625400000|2021-07-30 06:10:00|151.84|149.24|151.55|148.95|152.13|149.53|151.55|148.95|0
1627625700000|2021-07-30 06:15:00|151.64|149.04|151.54|148.94|151.84|149.24|151.16|148.56|0
1627626000000|2021-07-30 06:20:00|151.45|148.85|151.45|148.85|151.64|149.04|151.16|148.56|0
1627626300000|2021-07-30 06:25:00|151.54|148.94|152.61|150.01|152.7|150.1|151.4|148.8|0
1627626600000|2021-07-30 06:30:00|152.51|149.91|153.09|150.49|153.97|151.37|152.31|149.71|0
1627626900000|2021-07-30 06:35:00|152.89|150.29|153.96|151.36|153.96|151.36|152.89|150.29|0
1627627200000|2021-07-30 06:40:00|153.87|151.27|153.67|151.07|153.96|151.36|153.18|150.58|0
1627627500000|2021-07-30 06:45:00|153.57|150.97|153.57|150.97|153.86|151.26|153.47|150.87|0
1627627800000|2021-07-30 06:50:00|153.47|150.87|153.47|150.87|153.67|151.07|153.37|150.77|0
1627628100000|2021-07-30 06:55:00|153.52|150.92|152.88|150.28|153.52|150.92|152.49|149.89|0
1627628400000|2021-07-30 07:00:00|152.93|150.33|153.22|150.62|153.46|150.86|151.52|148.92|0
1627628700000|2021-07-30 07:05:00|153.07|150.87|152.87|150.67|153.75|151.55|152.48|150.28|0
1627629000000|2021-07-30 07:10:00|152.97|150.77|153.65|151.45|153.65|151.45|152.73|150.53|0
1627629300000|2021-07-30 07:15:00|153.55|151.35|151.51|149.31|153.75|151.55|151.12|148.92|0
1627629600000|2021-07-30 07:20:00|151.41|149.21|151.7|149.5|152.57|150.37|151.31|149.11|0
1627629900000|2021-07-30 07:25:00|151.89|149.69|152.67|150.47|152.67|150.47|151.8|149.6|0
1627630200000|2021-07-30 07:30:00|152.76|150.56|152.37|150.17|153.15|150.95|152.08|149.88|0
1627630500000|2021-07-30 07:35:00|152.33|150.13|152.47|150.27|153.34|151.14|152.08|149.88|0
1627630800000|2021-07-30 07:40:00|152.32|150.12|153.24|151.04|153.24|151.04|152.32|150.12|0
1627631100000|2021-07-30 07:45:00|153.29|151.09|153.24|151.04|153.73|151.53|153.05|150.85|0
1627631400000|2021-07-30 07:50:00|153.14|150.94|151.88|149.68|153.34|151.14|151.88|149.68|0
1627631700000|2021-07-30 07:55:00|152.03|149.83|151.78|149.58|152.07|149.87|151.59|149.39|0
1627632000000|2021-07-30 08:00:00|151.88|149.68|151.78|149.58|152.75|150.55|151.78|149.58|0
1627632300000|2021-07-30 08:05:00|151.73|149.53|151.1|148.9|151.73|149.53|150.9|148.7|0
1627632600000|2021-07-30 08:10:00|151|148.8|149.94|147.74|151|148.8|149.94|147.74|0
1627632900000|2021-07-30 08:15:00|149.84|147.64|149.46|147.26|150.04|147.84|149.46|147.26|0
1627633200000|2021-07-30 08:20:00|149.27|147.07|148.41|146.21|149.51|147.31|148.03|145.83|0
1627633500000|2021-07-30 08:25:00|148.31|146.11|148.69|146.49|149.26|147.06|148.31|146.11|0
1627633800000|2021-07-30 08:30:00|148.64|146.44|148.78|146.58|149.17|146.97|148.4|146.2|0
1627634100000|2021-07-30 08:35:00|148.88|146.68|147.26|145.06|148.88|146.68|147.17|144.97|0
1627634400000|2021-07-30 08:40:00|147.17|144.97|148.02|145.82|148.78|146.58|147.17|144.97|0
1627634700000|2021-07-30 08:45:00|147.92|145.72|148.3|146.1|148.73|146.53|147.83|145.63|0
1627635000000|2021-07-30 08:50:00|148.39|146.19|148.77|146.57|148.77|146.57|148.2|146|0
1627635300000|2021-07-30 08:55:00|148.73|146.53|148.48|146.28|148.77|146.57|148.39|146.19|0
1627635600000|2021-07-30 09:00:00|148.58|146.38|148.96|146.76|149.34|147.14|148.29|146.09|0
1627635900000|2021-07-30 09:05:00|148.86|146.66|148.77|146.57|149.53|147.33|148.77|146.57|0
1627636200000|2021-07-30 09:10:00|148.67|146.47|148.67|146.47|149.15|146.95|148.57|146.37|0
1627636500000|2021-07-30 09:15:00|148.76|146.56|149.05|146.85|149.24|147.04|148.48|146.28|0
1627636800000|2021-07-30 09:20:00|148.95|146.75|148.85|146.65|149.24|147.04|148.66|146.46|0
1627637100000|2021-07-30 09:25:00|148.76|146.56|149.04|146.84|149.52|147.32|148.71|146.51|0
1627637400000|2021-07-30 09:30:00|149.23|147.03|149.23|147.03|149.61|147.41|148.66|146.46|0
1627637700000|2021-07-30 09:35:00|149.28|147.08|150|147.8|150.38|148.18|149.23|147.03|0
1627638000000|2021-07-30 09:40:00|149.95|147.75|149.99|147.79|150.09|147.89|149.71|147.51|0
1627638300000|2021-07-30 09:45:00|149.95|147.75|149.51|147.31|149.99|147.79|149.51|147.31|0
1627638600000|2021-07-30 09:50:00|149.61|147.41|149.8|147.6|150.28|148.08|149.32|147.12|0
1627638900000|2021-07-30 09:55:00|149.89|147.69|150.37|148.17|150.95|148.75|149.6|147.4|0
1627639200000|2021-07-30 10:00:00|150.47|148.27|150.08|147.88|150.56|148.36|149.89|147.69|0
1627639500000|2021-07-30 10:05:00|150.03|147.83|149.84|147.64|150.46|148.26|149.12|146.92|0
1627639800000|2021-07-30 10:10:00|149.79|147.59|150.55|148.35|151.04|148.84|149.6|147.4|0
1627640100000|2021-07-30 10:15:00|150.51|148.31|148.66|146.46|150.75|148.55|143.93|141.73|0
1627640400000|2021-07-30 10:20:00|148.71|146.51|148.61|146.41|148.71|146.51|148|145.8|0
1627640700000|2021-07-30 10:25:00|148.52|146.32|148.23|146.03|148.52|146.32|147.75|145.55|0
1627641000000|2021-07-30 10:30:00|148.13|145.93|148.04|145.84|148.61|146.41|147.99|145.79|0
1627641300000|2021-07-30 10:35:00|147.94|145.74|148.13|145.93|148.42|146.22|147.84|145.64|0
1627641600000|2021-07-30 10:40:00|148.03|145.83|148.03|145.83|148.32|146.12|147.65|145.45|0
1627641900000|2021-07-30 10:45:00|147.93|145.73|147.84|145.64|148.22|146.02|147.84|145.64|0
1627642200000|2021-07-30 10:50:00|147.93|145.73|147.22|145.02|147.93|145.73|147.17|144.97|0
1627642500000|2021-07-30 10:55:00|147.27|145.07|146.51|144.31|147.27|145.07|146.51|144.31|0
1627642800000|2021-07-30 11:00:00|146.41|144.21|146.68|144.48|147.8|145.6|145.55|143.35|0
1627643100000|2021-07-30 11:05:00|146.58|144.38|147.43|145.23|147.53|145.33|146.49|144.29|0
1627643400000|2021-07-30 11:10:00|147.39|145.19|147.43|145.23|147.62|145.42|147.15|144.95|0
1627643700000|2021-07-30 11:15:00|147.53|145.33|147.14|144.94|147.53|145.33|146.96|144.76|0
1627644000000|2021-07-30 11:20:00|147.19|144.99|147.81|145.61|148|145.8|147.05|144.85|0
1627644300000|2021-07-30 11:25:00|147.9|145.7|147.99|145.79|148.95|146.75|147.61|145.41|0
1627644600000|2021-07-30 11:30:00|148.09|145.89|148.47|146.27|148.66|146.46|147.9|145.7|0
1627644900000|2021-07-30 11:35:00|148.28|146.08|148.42|146.22|148.56|146.36|147.99|145.79|0
1627645200000|2021-07-30 11:40:00|148.37|146.17|148.27|146.07|148.85|146.65|147.99|145.79|0
1627645500000|2021-07-30 11:45:00|148.37|146.17|149.03|146.83|149.03|146.83|148.08|145.88|0
1627645800000|2021-07-30 11:50:00|148.94|146.74|149.08|146.88|149.32|147.12|148.65|146.45|0
1627646100000|2021-07-30 11:55:00|149.13|146.93|148.88|146.68|149.13|146.93|147.85|145.65|0
1627646400000|2021-07-30 12:00:00|148.79|146.59|150.23|148.03|150.81|148.61|148.69|146.49|0
1627646700000|2021-07-30 12:05:00|150.03|147.83|149.17|146.97|150.23|148.03|149.17|146.97|0
1627647000000|2021-07-30 12:10:00|149.07|146.87|149.07|146.87|149.17|146.97|148.69|146.49|0
1627647300000|2021-07-30 12:15:00|149.16|146.96|149.07|146.87|149.36|147.16|148.78|146.58|0
1627647600000|2021-07-30 12:20:00|149.16|146.96|149.35|147.15|149.45|147.25|148.97|146.77|0
1627647900000|2021-07-30 12:25:00|149.45|147.25|149.45|147.25|149.79|147.59|149.35|147.15|0
1627648200000|2021-07-30 12:30:00|149.54|147.34|147.82|145.62|149.69|147.49|147.82|145.62|0
1627648500000|2021-07-30 12:35:00|147.96|145.76|147.63|145.43|148.2|146|147.06|144.86|0
1627648800000|2021-07-30 12:40:00|147.72|145.52|148|145.8|148.1|145.9|147.62|145.42|0
1627649100000|2021-07-30 12:45:00|148.1|145.9|147.53|145.33|148.38|146.18|147.53|145.33|0
1627649400000|2021-07-30 12:50:00|147.62|145.42|147.71|145.51|148.14|145.94|147.53|145.33|0
1627649700000|2021-07-30 12:55:00|147.62|145.42|147.62|145.42|147.9|145.7|147.33|145.13|0
1627650000000|2021-07-30 13:00:00|147.71|145.51|148.66|146.46|148.76|146.56|147.62|145.42|0
1627650300000|2021-07-30 13:05:00|148.76|146.56|148.95|146.75|149.43|147.23|148.66|146.46|0
1627650600000|2021-07-30 13:10:00|149.04|146.84|148.85|146.65|149.04|146.84|148.56|146.36|0
1627650900000|2021-07-30 13:15:00|148.94|146.74|148.18|145.98|148.94|146.74|148.18|145.98|0
1627651200000|2021-07-30 13:20:00|148.08|145.88|147.98|145.78|148.27|146.07|147.6|145.4|0
1627651500000|2021-07-30 13:25:00|147.94|145.74|147.89|145.69|147.98|145.78|147.22|145.02|0
1627651800000|2021-07-30 13:30:00|147.79|145.59|145.61|143.41|147.79|145.59|145.14|142.94|0
1627652100000|2021-07-30 13:35:00|145.52|143.32|142.61|140.41|145.61|143.41|142.15|139.95|0
1627652400000|2021-07-30 13:40:00|142.71|140.51|141.49|139.29|144.67|142.47|140.94|138.74|0
1627652700000|2021-07-30 13:45:00|141.68|139.48|140.84|138.64|141.68|139.48|140.56|138.36|0
1627653000000|2021-07-30 13:50:00|140.66|138.46|140.19|137.99|141.4|139.2|140.19|137.99|0
1627653300000|2021-07-30 13:55:00|140.1|137.9|140.37|138.17|140.47|138.27|139.46|137.26|0
1627653600000|2021-07-30 14:00:00|140.47|138.27|138.99|136.79|140.47|138.27|138.9|136.7|0
1627653900000|2021-07-30 14:05:00|139.08|136.88|138.53|136.33|139.27|137.07|138.08|135.88|0
1627654200000|2021-07-30 14:10:00|138.62|136.42|138.62|136.42|139.54|137.34|138.44|136.24|0
1627654500000|2021-07-30 14:15:00|138.53|136.33|141.76|139.56|141.85|139.65|138.53|136.33|0
1627654800000|2021-07-30 14:20:00|141.66|139.46|141.62|139.42|141.85|139.65|140.92|138.72|0
1627655100000|2021-07-30 14:25:00|141.66|139.46|143.25|141.05|143.34|141.14|141.66|139.46|0
1627655400000|2021-07-30 14:30:00|143.15|140.95|143.34|141.14|143.62|141.42|142.31|140.11|0
1627655700000|2021-07-30 14:35:00|143.43|141.23|142.4|140.2|143.62|141.42|142.4|140.2|0
1627656000000|2021-07-30 14:40:00|142.31|140.11|142.12|139.92|142.77|140.57|141.1|138.9|0
1627656300000|2021-07-30 14:45:00|142.02|139.82|143.24|141.04|143.33|141.13|141.61|139.41|0
1627656600000|2021-07-30 14:50:00|143.1|140.9|142.67|140.47|143.33|141.13|142.21|140.01|0
1627656900000|2021-07-30 14:55:00|142.86|140.66|143.33|141.13|143.42|141.22|142.3|140.1|0
1627657200000|2021-07-30 15:00:00|143.51|141.31|142.99|140.79|145.11|142.91|142.9|140.7|0
1627657500000|2021-07-30 15:05:00|143.09|140.89|141.44|139.24|145.53|143.33|141.44|139.24|0
1627657800000|2021-07-30 15:10:00|141.54|139.34|141.44|139.24|142|139.8|140.7|138.5|0
1627658100000|2021-07-30 15:15:00|141.53|139.33|142.47|140.27|142.47|140.27|141.44|139.24|0
1627658400000|2021-07-30 15:20:00|142.28|140.08|142.18|139.98|142.56|140.36|141.81|139.61|0
1627658700000|2021-07-30 15:25:00|142.28|140.08|142.18|139.98|143.21|141.01|141.9|139.7|0
1627659000000|2021-07-30 15:30:00|142.27|140.07|144.34|142.14|144.53|142.33|141.71|139.51|0
1627659300000|2021-07-30 15:35:00|144.25|142.05|144.24|142.04|144.67|142.47|143.21|141.01|0
1627659600000|2021-07-30 15:40:00|144.43|142.23|143.77|141.57|144.62|142.42|143.58|141.38|0
1627659900000|2021-07-30 15:45:00|143.67|141.47|144.71|142.51|144.81|142.61|143.49|141.29|0
1627660200000|2021-07-30 15:50:00|144.62|142.42|144.33|142.13|144.62|142.42|143.95|141.75|0
1627660500000|2021-07-30 15:55:00|144.42|142.22|143.67|141.47|144.61|142.41|143.57|141.37|0
1627660800000|2021-07-30 16:00:00|143.76|141.56|143.38|141.18|144.04|141.84|143.1|140.9|0
1627661100000|2021-07-30 16:05:00|143.48|141.28|143.85|141.65|144.04|141.84|143.38|141.18|0
1627661400000|2021-07-30 16:10:00|143.76|141.56|143.19|140.99|144.04|141.84|143.1|140.9|0
1627661700000|2021-07-30 16:15:00|143.28|141.08|142.34|140.14|143.38|141.18|142.25|140.05|0
1627662000000|2021-07-30 16:20:00|142.25|140.05|142.72|140.52|142.81|140.61|142.16|139.96|0
1627662300000|2021-07-30 16:25:00|142.81|140.61|142.9|140.7|142.99|140.79|142.43|140.23|0
1627662600000|2021-07-30 16:30:00|142.86|140.66|141.96|139.76|142.9|140.7|141.87|139.67|0
1627662900000|2021-07-30 16:35:00|142.06|139.86|142.05|139.85|142.15|139.95|141.73|139.53|0
1627663200000|2021-07-30 16:40:00|142.15|139.95|141.86|139.66|142.15|139.95|141.4|139.2|0
1627663500000|2021-07-30 16:45:00|141.77|139.57|141.21|139.01|141.77|139.57|141.21|139.01|0
1627663800000|2021-07-30 16:50:00|141.3|139.1|141.58|139.38|141.58|139.38|141.11|138.91|0
1627664100000|2021-07-30 16:55:00|141.67|139.47|141.48|139.28|142.04|139.84|141.39|139.19|0
1627664400000|2021-07-30 17:00:00|141.39|139.19|142.42|140.22|142.7|140.5|141.3|139.1|0
1627664700000|2021-07-30 17:05:00|142.32|140.12|142.32|140.12|142.32|140.12|141.76|139.56|0
1627665000000|2021-07-30 17:10:00|142.41|140.21|141.76|139.56|142.41|140.21|141.76|139.56|0
1627665300000|2021-07-30 17:15:00|141.85|139.65|142.31|140.11|142.41|140.21|141.66|139.46|0
1627665600000|2021-07-30 17:20:00|142.22|140.02|142.69|140.49|142.97|140.77|142.03|139.83|0
1627665900000|2021-07-30 17:25:00|142.59|140.39|142.31|140.11|142.74|140.54|142.22|140.02|0
1627666200000|2021-07-30 17:30:00|142.4|140.2|141.56|139.36|142.5|140.3|141.47|139.27|0
1627666500000|2021-07-30 17:35:00|141.47|139.27|141.09|138.89|141.56|139.36|141|138.8|0
1627666800000|2021-07-30 17:40:00|141|138.8|141.09|138.89|141.46|139.26|140.81|138.61|0
1627667100000|2021-07-30 17:45:00|141.28|139.08|141.55|139.35|142.02|139.82|141.28|139.08|0
1627667400000|2021-07-30 17:50:00|141.46|139.26|141.97|139.77|141.97|139.77|141.27|139.07|0
1627667700000|2021-07-30 17:55:00|141.92|139.72|141.83|139.63|142.11|139.91|141.64|139.44|0
1627668000000|2021-07-30 18:00:00|141.73|139.53|142.57|140.37|142.76|140.56|141.64|139.44|0
1627668300000|2021-07-30 18:05:00|142.67|140.47|142.48|140.28|142.95|140.75|142.38|140.18|0
1627668600000|2021-07-30 18:10:00|142.57|140.37|142.57|140.37|142.85|140.65|142.48|140.28|0
1627668900000|2021-07-30 18:15:00|142.66|140.46|142.85|140.65|143.41|141.21|142.57|140.37|0
1627669200000|2021-07-30 18:20:00|142.94|140.74|143.6|141.4|143.88|141.68|142.29|140.09|0
1627669500000|2021-07-30 18:25:00|143.69|141.49|144.44|142.24|144.45|142.25|143.6|141.4|0
1627669800000|2021-07-30 18:30:00|144.63|142.43|144.82|142.62|144.82|142.62|144.07|141.87|0
1627670100000|2021-07-30 18:35:00|144.73|142.53|145.67|143.47|145.77|143.57|144.54|142.34|0
1627670400000|2021-07-30 18:40:00|145.63|143.43|145.61|143.41|146.27|144.07|144.17|141.97|0
1627670700000|2021-07-30 18:45:00|145.51|143.31|144.75|142.55|145.51|143.31|144.56|142.36|0
1627671000000|2021-07-30 18:50:00|144.66|142.46|143.62|141.42|144.75|142.55|143.53|141.33|0
1627671300000|2021-07-30 18:55:00|143.71|141.51|143.81|141.61|144.37|142.17|143.24|141.04|0
1627671600000|2021-07-30 19:00:00|143.9|141.7|142.68|140.48|143.9|141.7|142.68|140.48|0
1627671900000|2021-07-30 19:05:00|142.77|140.57|141.18|138.98|144.45|142.25|140.15|137.95|0
1627672200000|2021-07-30 19:10:00|141.08|138.88|141.64|139.44|141.64|139.44|140.99|138.79|0
1627672500000|2021-07-30 19:15:00|141.55|139.35|142.11|139.91|142.11|139.91|141.45|139.25|0
1627672800000|2021-07-30 19:20:00|142.06|139.86|143.71|141.51|143.89|141.69|141.83|139.63|0
1627673100000|2021-07-30 19:25:00|143.8|141.6|142.67|140.47|143.8|141.6|142.29|140.09|0
1627673400000|2021-07-30 19:30:00|142.57|140.37|141.82|139.62|142.57|140.37|141.63|139.43|0
1627673700000|2021-07-30 19:35:00|141.73|139.53|144.07|141.87|144.16|141.96|141.63|139.43|0
1627674000000|2021-07-30 19:40:00|143.97|141.77|145.01|142.81|145.01|142.81|143.5|141.3|0
1627674300000|2021-07-30 19:45:00|144.92|142.72|144.55|142.35|145.96|143.76|143.71|141.51|0
1627674600000|2021-07-30 19:50:00|144.64|142.44|144.83|142.63|145.02|142.82|143.32|141.12|0
1627674900000|2021-07-30 19:55:00|144.92|142.72|143.22|141.02|145.02|142.82|143.22|141.02|0
1627675200000|2021-07-30 20:00:00|143.13|140.93|141.17|138.97|143.13|140.93|141.17|138.97|0
1627675500000|2021-07-30 20:05:00|141.07|138.87|141.63|139.43|141.91|139.71|141.07|138.87|0
1627675800000|2021-07-30 20:10:00|141.81|139.61|141.44|139.24|141.81|139.61|141.16|138.96|0
1627887900000|2021-08-02 07:05:00|133.49|130.89|132.75|130.55|133.49|130.91|132.4|130.2|0
1627888200000|2021-08-02 07:10:00|132.84|130.64|132.84|130.64|133.37|131.17|132.57|130.37|0
1627888500000|2021-08-02 07:15:00|132.88|130.68|132.84|130.64|133.15|130.95|132.62|130.42|0
1627888800000|2021-08-02 07:20:00|132.79|130.59|132.92|130.72|133.19|130.99|132.66|130.46|0
1627889100000|2021-08-02 07:25:00|132.83|130.63|132.92|130.72|133.28|131.08|132.74|130.54|0
1627889400000|2021-08-02 07:30:00|132.74|130.54|132.74|130.54|133.1|130.9|132.74|130.54|0
1627889700000|2021-08-02 07:35:00|132.79|130.59|132.47|130.27|132.79|130.59|132.29|130.09|0
1627890000000|2021-08-02 07:40:00|132.43|130.23|132.61|130.41|133.14|130.94|132.08|129.88|0
1627890300000|2021-08-02 07:45:00|132.53|130.33|132.43|130.23|132.53|130.33|132.26|130.06|0
1627890600000|2021-08-02 07:50:00|132.35|130.15|132.88|130.68|132.88|130.68|132.21|130.01|0
1627890900000|2021-08-02 07:55:00|132.97|130.77|133.23|131.03|133.59|131.39|132.74|130.54|0
1627891200000|2021-08-02 08:00:00|133.37|131.17|132.87|130.67|133.59|131.39|132.78|130.58|0
1627891500000|2021-08-02 08:05:00|132.78|130.58|133.05|130.85|133.4|131.2|132.69|130.49|0
1627891800000|2021-08-02 08:10:00|133.14|130.94|133.31|131.11|133.58|131.38|133.14|130.94|0
1627892100000|2021-08-02 08:15:00|133.22|131.02|133.8|131.6|133.85|131.65|133.22|131.02|0
1627892400000|2021-08-02 08:20:00|133.84|131.64|133.66|131.46|134.02|131.82|133.49|131.29|0
1627892700000|2021-08-02 08:25:00|133.57|131.37|133.57|131.37|133.93|131.73|133.48|131.28|0
1627893000000|2021-08-02 08:30:00|133.66|131.46|133.48|131.28|133.84|131.64|133.39|131.19|0
1627893300000|2021-08-02 08:35:00|133.44|131.24|133.39|131.19|133.57|131.37|133.21|131.01|0
1627893600000|2021-08-02 08:40:00|133.35|131.15|133.12|130.92|133.48|131.28|133.03|130.83|0
1627893900000|2021-08-02 08:45:00|133.21|131.01|133.56|131.36|133.65|131.45|133.12|130.92|0
1627894200000|2021-08-02 08:50:00|133.47|131.27|133.65|131.45|133.65|131.45|133.29|131.09|0
1627894500000|2021-08-02 08:55:00|133.56|131.36|133.02|130.82|133.65|131.45|133.02|130.82|0
1627894800000|2021-08-02 09:00:00|133.11|130.91|133.33|131.13|133.38|131.18|133.11|130.91|0
1627895100000|2021-08-02 09:05:00|133.29|131.09|133.2|131|133.38|131.18|133.2|131|0
1627895400000|2021-08-02 09:10:00|133.29|131.09|133.46|131.26|133.64|131.44|133.2|131|0
1627895700000|2021-08-02 09:15:00|133.51|131.31|133.55|131.35|133.59|131.39|133.19|130.99|0
1627896000000|2021-08-02 09:20:00|133.46|131.26|133.55|131.35|133.73|131.53|133.37|131.17|0
1627896300000|2021-08-02 09:25:00|133.46|131.26|133.19|130.99|133.55|131.35|133.19|130.99|0
1627896600000|2021-08-02 09:30:00|133.1|130.9|132.92|130.72|133.36|131.16|132.83|130.63|0
1627896900000|2021-08-02 09:35:00|132.83|130.63|132.74|130.54|132.83|130.63|132.47|130.27|0
1627897200000|2021-08-02 09:40:00|132.65|130.45|132.65|130.45|132.82|130.62|132.56|130.36|0
1627897500000|2021-08-02 09:45:00|132.73|130.53|133|130.8|133.09|130.89|132.56|130.36|0
1627897800000|2021-08-02 09:50:00|132.91|130.71|132.73|130.53|133|130.8|132.55|130.35|0
1627898100000|2021-08-02 09:55:00|132.69|130.49|133.17|130.97|133.17|130.97|132.64|130.44|0
1627898400000|2021-08-02 10:00:00|133.26|131.06|133.35|131.15|133.89|131.69|133.17|130.97|0
1627898700000|2021-08-02 10:05:00|133.44|131.24|133.61|131.41|133.61|131.41|133.17|130.97|0
1627899000000|2021-08-02 10:10:00|133.7|131.5|134.24|132.04|134.24|132.04|133.61|131.41|0
1627899300000|2021-08-02 10:15:00|134.33|132.13|133.97|131.77|134.6|132.4|133.79|131.59|0
1627899600000|2021-08-02 10:20:00|134.01|131.81|133.78|131.58|134.06|131.86|133.7|131.5|0
1627899900000|2021-08-02 10:25:00|133.83|131.63|133.42|131.22|133.87|131.67|133.42|131.22|0
1627900200000|2021-08-02 10:30:00|133.51|131.31|134.23|132.03|134.32|132.12|133.42|131.22|0
1627900500000|2021-08-02 10:35:00|134.32|132.12|134.14|131.94|134.4|132.2|133.96|131.76|0
1627900800000|2021-08-02 10:40:00|134.05|131.85|134.31|132.11|134.36|132.16|134.05|131.85|0
1627901100000|2021-08-02 10:45:00|134.4|132.2|134.14|131.94|134.67|132.47|133.22|131.02|0
1627901400000|2021-08-02 10:50:00|134.23|132.03|134.32|132.12|134.5|132.3|134.14|131.94|0
1627901700000|2021-08-02 10:55:00|134.41|132.21|136.76|134.56|137.12|134.92|134.32|132.12|0
1627902000000|2021-08-02 11:00:00|137.39|135.19|137.48|135.28|137.99|135.79|136.62|134.42|0
1627902300000|2021-08-02 11:05:00|137.39|135.19|137.11|134.91|137.66|135.46|136.84|134.64|0
1627902600000|2021-08-02 11:10:00|137.16|134.96|136.2|134|137.16|134.96|136.2|134|0
1627902900000|2021-08-02 11:15:00|136.29|134.09|135.57|133.37|136.43|134.23|135.39|133.19|0
1627903200000|2021-08-02 11:20:00|135.48|133.28|135.93|133.73|135.97|133.77|135.38|133.18|0
1627903500000|2021-08-02 11:25:00|135.97|133.77|136.47|134.27|136.74|134.54|135.84|133.64|0
1627903800000|2021-08-02 11:30:00|136.38|134.18|135.74|133.54|136.65|134.45|135.65|133.45|0
1627904100000|2021-08-02 11:35:00|135.79|133.59|135.47|133.27|136.01|133.81|135.38|133.18|0
1627904400000|2021-08-02 11:40:00|135.42|133.22|135.46|133.26|135.65|133.45|135.29|133.09|0
1627904700000|2021-08-02 11:45:00|135.42|133.22|135.46|133.26|135.55|133.35|135.28|133.08|0
1627905000000|2021-08-02 11:50:00|135.37|133.17|135.37|133.17|135.64|133.44|135.28|133.08|0
1627905300000|2021-08-02 11:55:00|135.28|133.08|135.19|132.99|135.46|133.26|135.19|132.99|0
1627905600000|2021-08-02 12:00:00|135.37|133.17|135.55|133.35|135.55|133.35|134.64|132.44|0
1627905900000|2021-08-02 12:05:00|135.45|133.25|135.63|133.43|135.91|133.71|135.45|133.25|0
1627906200000|2021-08-02 12:10:00|135.54|133.34|135.36|133.16|135.63|133.43|135.36|133.16|0
1627906500000|2021-08-02 12:15:00|135.27|133.07|135.45|133.25|135.63|133.43|135.27|133.07|0
1627906800000|2021-08-02 12:20:00|135.54|133.34|136.62|134.42|137.17|134.97|135.54|133.34|0
1627907100000|2021-08-02 12:25:00|136.71|134.51|136.27|134.07|136.99|134.79|135.71|133.51|0
1627907400000|2021-08-02 12:30:00|136.18|133.98|136.27|134.07|136.63|134.43|135.99|133.79|0
1627907700000|2021-08-02 12:35:00|136.18|133.98|136.54|134.34|136.81|134.61|136.18|133.98|0
1627908000000|2021-08-02 12:40:00|136.63|134.43|136.35|134.15|136.81|134.61|136.17|133.97|0
1627908300000|2021-08-02 12:45:00|136.26|134.06|136.8|134.6|136.9|134.7|136.17|133.97|0
1627908600000|2021-08-02 12:50:00|136.76|134.56|136.67|134.47|136.8|134.6|136.44|134.24|0
1627908900000|2021-08-02 12:55:00|136.71|134.51|136.16|133.96|136.8|134.6|136.16|133.96|0
1627909200000|2021-08-02 13:00:00|136.25|134.05|135.53|133.33|136.25|134.05|135.44|133.24|0
1627909500000|2021-08-02 13:05:00|135.62|133.42|136.84|134.64|136.98|134.78|135.53|133.33|0
1627909800000|2021-08-02 13:10:00|136.8|134.6|136.25|134.05|136.8|134.6|136.16|133.96|0
1627910100000|2021-08-02 13:15:00|136.43|134.23|136.15|133.95|136.52|134.32|136.15|133.95|0
1627910400000|2021-08-02 13:20:00|136.06|133.86|135.79|133.59|136.06|133.86|135.7|133.5|0
1627910700000|2021-08-02 13:25:00|135.7|133.5|135.7|133.5|136.33|134.13|135.61|133.41|0
1627911000000|2021-08-02 13:30:00|135.61|133.41|134.52|132.32|136.24|134.04|133.72|131.52|0
1627911300000|2021-08-02 13:35:00|134.16|131.96|135.33|133.13|136.69|134.49|133.98|131.78|0
1627911600000|2021-08-02 13:40:00|135.24|133.04|135.96|133.76|136.23|134.03|134.88|132.68|0
1627911900000|2021-08-02 13:45:00|135.78|133.58|134.87|132.67|136.5|134.3|134.6|132.4|0
1627912200000|2021-08-02 13:50:00|134.78|132.58|136.41|134.21|136.68|134.48|134.6|132.4|0
1627912500000|2021-08-02 13:55:00|136.5|134.3|136.23|134.03|136.59|134.39|135.59|133.39|0
1627912800000|2021-08-02 14:00:00|137.23|135.03|136.77|134.57|137.23|135.03|135.68|133.48|0
1627913100000|2021-08-02 14:05:00|136.59|134.39|136.04|133.84|138.05|135.85|135.95|133.75|0
1627913400000|2021-08-02 14:10:00|135.86|133.66|135.49|133.29|136.31|134.11|135.31|133.11|0
1627913700000|2021-08-02 14:15:00|135.4|133.2|135.04|132.84|135.49|133.29|134.77|132.57|0
1627914000000|2021-08-02 14:20:00|134.86|132.66|135.31|133.11|135.67|133.47|134.5|132.3|0
1627914300000|2021-08-02 14:25:00|135.13|132.93|135.31|133.11|135.49|133.29|134.23|132.03|0
1627914600000|2021-08-02 14:30:00|135.22|133.02|135.39|133.19|135.67|133.47|134.58|132.38|0
1627914900000|2021-08-02 14:35:00|135.48|133.28|135.84|133.64|135.85|133.65|135.39|133.19|0
1627915200000|2021-08-02 14:40:00|135.8|133.6|136.48|134.28|136.48|134.28|135.48|133.28|0
1627915500000|2021-08-02 14:45:00|136.57|134.37|136.29|134.09|137.02|134.82|135.84|133.64|0
1627915800000|2021-08-02 14:50:00|136.38|134.18|136.02|133.82|136.47|134.27|135.75|133.55|0
1627916100000|2021-08-02 14:55:00|136.29|134.09|136.92|134.72|137.02|134.82|136.29|134.09|0
1627916400000|2021-08-02 15:00:00|136.83|134.63|136.47|134.27|137.47|135.27|136.38|134.18|0
1627916700000|2021-08-02 15:05:00|136.38|134.18|135.83|133.63|136.56|134.36|135.65|133.45|0
1627917000000|2021-08-02 15:10:00|135.74|133.54|136.1|133.9|136.37|134.17|135.47|133.27|0
1627917300000|2021-08-02 15:15:00|136.19|133.99|136.46|134.26|136.73|134.53|136.01|133.81|0
1627917600000|2021-08-02 15:20:00|136.55|134.35|135.91|133.71|136.91|134.71|135.73|133.53|0
1627917900000|2021-08-02 15:25:00|135.96|133.76|136.09|133.89|136.36|134.16|135.73|133.53|0
1627918200000|2021-08-02 15:30:00|136|133.8|136.18|133.98|136.82|134.62|135.73|133.53|0
1627918500000|2021-08-02 15:35:00|136.27|134.07|137.36|135.16|137.45|135.25|136|133.8|0
1627918800000|2021-08-02 15:40:00|137.27|135.07|137.54|135.34|137.72|135.52|136.99|134.79|0
1627919100000|2021-08-02 15:45:00|137.45|135.25|137.81|135.61|137.81|135.61|137.08|134.88|0
1627919400000|2021-08-02 15:50:00|137.72|135.52|138.91|136.71|139.47|137.27|137.72|135.52|0
1627919700000|2021-08-02 15:55:00|138.73|136.53|142.56|140.36|142.65|140.45|138.54|136.34|0
1627920000000|2021-08-02 16:00:00|142.65|140.45|144.23|142.03|145.36|143.16|142.65|140.45|0
1627920300000|2021-08-02 16:05:00|144.37|142.17|145.73|143.53|145.92|143.72|144.23|142.03|0
1627920600000|2021-08-02 16:10:00|145.64|143.44|144.41|142.21|145.92|143.72|144.13|141.93|0
1627920900000|2021-08-02 16:15:00|144.5|142.3|144.31|142.11|144.69|142.49|144.13|141.93|0
1627921200000|2021-08-02 16:20:00|144.41|142.21|144.97|142.77|145.54|143.34|144.22|142.02|0
1627921500000|2021-08-02 16:25:00|144.87|142.67|144.59|142.39|145.44|143.24|144.4|142.2|0
1627921800000|2021-08-02 16:30:00|144.78|142.58|143.09|140.89|145.02|142.82|142.9|140.7|0
1627922100000|2021-08-02 16:35:00|142.9|140.7|142.62|140.42|143.28|141.08|142.43|140.23|0
1627922400000|2021-08-02 16:40:00|142.58|140.38|142.8|140.6|143.27|141.07|142.34|140.14|0
1627922700000|2021-08-02 16:45:00|142.9|140.7|143.45|141.25|144.02|141.82|142.9|140.7|0
1627923000000|2021-08-02 16:50:00|143.55|141.35|143.64|141.44|143.92|141.72|143.08|140.88|0
1627923300000|2021-08-02 16:55:00|143.73|141.53|143.64|141.44|144.48|142.28|143.54|141.34|0
1627923600000|2021-08-02 17:00:00|143.54|141.34|143.63|141.43|144.01|141.81|142.98|140.78|0
1627923900000|2021-08-02 17:05:00|143.59|141.39|143.35|141.15|143.92|141.72|143.07|140.87|0
1627924200000|2021-08-02 17:10:00|143.49|141.29|142.88|140.68|143.54|141.34|142.42|140.22|0
1627924500000|2021-08-02 17:15:00|142.93|140.73|142.51|140.31|143.44|141.24|142.14|139.94|0
1627924800000|2021-08-02 17:20:00|142.41|140.21|142.41|140.21|142.69|140.49|142.32|140.12|0
1627925100000|2021-08-02 17:25:00|142.51|140.31|143.25|141.05|143.49|141.29|142.41|140.21|0
1627925400000|2021-08-02 17:30:00|143.15|140.95|143.39|141.19|144.18|141.98|142.97|140.77|0
1627925700000|2021-08-02 17:35:00|143.34|141.14|144.56|142.36|144.56|142.36|143.34|141.14|0
1627926000000|2021-08-02 17:40:00|144.46|142.26|144.74|142.54|144.74|142.54|143.9|141.7|0
1627926300000|2021-08-02 17:45:00|144.83|142.63|145.12|142.92|145.59|143.39|144.65|142.45|0
1627926600000|2021-08-02 17:50:00|145.02|142.82|145.02|142.82|146.06|143.86|145.02|142.82|0
1627926900000|2021-08-02 17:55:00|145.11|142.91|144.64|142.44|145.11|142.91|144.26|142.06|0
1627927200000|2021-08-02 18:00:00|144.73|142.53|145.11|142.91|145.2|143|144.45|142.25|0
1627927500000|2021-08-02 18:05:00|145.01|142.81|143.43|141.23|145.01|142.81|143.33|141.13|0
1627927800000|2021-08-02 18:10:00|143.52|141.32|142.4|140.2|143.52|141.32|142.21|140.01|0
1627928100000|2021-08-02 18:15:00|142.3|140.1|142.11|139.91|142.58|140.38|142.11|139.91|0
1627928400000|2021-08-02 18:20:00|142.21|140.01|143.23|141.03|143.23|141.03|142.11|139.91|0
1627928700000|2021-08-02 18:25:00|143.33|141.13|143.04|140.84|143.61|141.41|142.95|140.75|0
1627929000000|2021-08-02 18:30:00|143.14|140.94|142.85|140.65|143.51|141.31|142.57|140.37|0
1627929300000|2021-08-02 18:35:00|142.76|140.56|142.57|140.37|143.04|140.84|142.39|140.19|0
1627929600000|2021-08-02 18:40:00|142.48|140.28|142.76|140.56|143.22|141.02|142.38|140.18|0
1627929900000|2021-08-02 18:45:00|142.66|140.46|142.75|140.55|143.37|141.17|142.11|139.91|0
1627930200000|2021-08-02 18:50:00|142.66|140.46|142.75|140.55|142.94|140.74|142.19|139.99|0
1627930500000|2021-08-02 18:55:00|142.66|140.46|142.75|140.55|143.03|140.83|142.47|140.27|0
1627930800000|2021-08-02 19:00:00|142.84|140.64|142.65|140.45|143.31|141.11|142.33|140.13|0
1627931100000|2021-08-02 19:05:00|142.75|140.55|143.82|141.62|143.87|141.67|142.56|140.36|0
1627931400000|2021-08-02 19:10:00|143.68|141.48|144.05|141.85|144.15|141.95|143.3|141.1|0
1627931700000|2021-08-02 19:15:00|144.15|141.95|143.86|141.66|144.15|141.95|143.49|141.29|0
1627932000000|2021-08-02 19:20:00|143.77|141.57|144.71|142.51|144.76|142.56|143.77|141.57|0
1627932300000|2021-08-02 19:25:00|144.81|142.61|145.18|142.98|145.37|143.17|144.71|142.51|0
1627932600000|2021-08-02 19:30:00|145.09|142.89|145.8|143.6|146.76|144.56|143.77|141.57|0
1627932900000|2021-08-02 19:35:00|145.71|143.51|146.75|144.55|146.85|144.65|145.52|143.32|0
1627933200000|2021-08-02 19:40:00|146.94|144.74|147.71|145.51|147.71|145.51|146.47|144.27|0
1627933500000|2021-08-02 19:45:00|147.51|145.31|148.47|146.27|148.57|146.37|147.51|145.31|0
1627933800000|2021-08-02 19:50:00|148.37|146.17|148.52|146.32|148.85|146.65|146.94|144.74|0
1627934100000|2021-08-02 19:55:00|148.61|146.41|148.23|146.03|149.19|146.99|148.13|145.93|0
1627934400000|2021-08-02 20:00:00|148.13|145.93|147.75|145.55|148.13|145.93|147.17|144.97|0
1627934700000|2021-08-02 20:05:00|147.65|145.45|147.46|145.26|147.75|145.55|147.17|144.97|0
1627935000000|2021-08-02 20:10:00|147.36|145.16|146.98|144.78|147.36|145.16|146.69|144.49|0
1627935300000|2021-08-02 20:15:00|146.88|144.68|147.17|144.57|147.18|144.68|146.88|144.48|0
1627935600000|2021-08-02 20:20:00|147.08|144.48|147.17|144.57|147.17|144.57|146.98|144.38|0
1627935900000|2021-08-02 20:25:00|147.07|144.47|147.07|144.47|147.07|144.47|147.07|144.47|0
1627936200000|2021-08-02 20:30:00|147.17|144.57|147.17|144.57|147.17|144.57|147.07|144.47|0
1627936500000|2021-08-02 20:35:00|147.16|144.56|147.16|144.56|147.16|144.56|147.16|144.56|0
1627937100000|2021-08-02 20:45:00|147.07|144.47|147.06|144.46|147.07|144.47|146.87|144.27|0
1627937400000|2021-08-02 20:50:00|146.97|144.37|146.87|144.27|146.97|144.37|146.87|144.27|0
1627937700000|2021-08-02 20:55:00|146.96|144.36|146.92|144.32|147.01|144.41|146.92|144.32|0
1627938000000|2021-08-02 21:00:00|147.02|144.42|147|144.4|147.03|144.43|146.86|144.26|0
1627938300000|2021-08-02 21:05:00|146.99|144.39|146.99|144.39|147|144.4|146.99|144.39|0
1627938600000|2021-08-02 21:10:00|146.98|144.38|147.01|144.41|147.08|144.48|146.98|144.38|0
1627938900000|2021-08-02 21:15:00|147.04|144.44|147.05|144.45|147.09|144.49|147.02|144.42|0
1627939200000|2021-08-02 21:20:00|147.11|144.51|147.2|144.6|147.2|144.6|147.07|144.47|0
1627939500000|2021-08-02 21:25:00|147.24|144.64|147.1|144.5|147.24|144.64|147.1|144.5|0
1627939800000|2021-08-02 21:30:00|147.06|144.46|147.01|144.41|147.14|144.54|146.95|144.35|0
1627940100000|2021-08-02 21:35:00|147.02|144.42|146.97|144.37|147.02|144.42|146.97|144.37|0
1627940400000|2021-08-02 21:40:00|147.02|144.42|147.04|144.44|147.06|144.46|146.85|144.25|0
1627940700000|2021-08-02 21:45:00|147.05|144.45|146.92|144.32|147.13|144.53|146.92|144.32|0
1627941000000|2021-08-02 21:50:00|147.01|144.41|146.95|144.35|147.01|144.41|146.95|144.35|0
1627941300000|2021-08-02 21:55:00|146.92|144.32|147.04|144.44|147.05|144.45|146.92|144.32|0
1627941600000|2021-08-02 22:00:00|146.79|144.19|147.22|144.62|147.27|144.67|146.74|144.14|0
1627941900000|2021-08-02 22:05:00|147.12|144.52|146.74|144.14|147.22|144.62|146.64|144.04|0
1627942200000|2021-08-02 22:10:00|146.64|144.04|146.64|144.04|146.64|144.04|146.55|143.95|0
1627942500000|2021-08-02 22:15:00|146.59|143.99|146.64|144.04|146.78|144.18|146.54|143.94|0
1627942800000|2021-08-02 22:20:00|146.54|143.94|146.64|144.04|146.64|144.04|146.54|143.94|0
1627943100000|2021-08-02 22:25:00|146.54|143.94|147.06|144.46|147.11|144.51|146.54|143.94|0
1627943400000|2021-08-02 22:30:00|146.82|144.22|146.35|143.75|146.82|144.22|146.35|143.75|0
1627943700000|2021-08-02 22:35:00|146.25|143.65|146.53|143.93|146.54|143.94|146.25|143.65|0
1627944000000|2021-08-02 22:40:00|146.44|143.84|146.2|143.6|146.44|143.84|146.15|143.55|0
1627944300000|2021-08-02 22:45:00|146.15|143.55|145.49|142.89|146.15|143.55|145.3|142.7|0
1627944600000|2021-08-02 22:50:00|145.58|142.98|145.48|142.88|145.58|142.98|145.3|142.7|0
1627944900000|2021-08-02 22:55:00|145.58|142.98|145.76|143.16|145.86|143.26|145.48|142.88|0
1627945200000|2021-08-02 23:00:00|145.67|143.07|145.86|143.26|145.86|143.26|145.58|142.98|0
1627945500000|2021-08-02 23:05:00|145.91|143.31|145.95|143.35|146.14|143.54|145.86|143.26|0
1627945800000|2021-08-02 23:10:00|145.85|143.25|145.76|143.16|145.95|143.35|145.76|143.16|0
1627946100000|2021-08-02 23:15:00|145.85|143.25|145.75|143.15|145.95|143.35|145.75|143.15|0
1627946400000|2021-08-02 23:20:00|145.85|143.25|145.66|143.06|145.94|143.34|145.66|143.06|0
1627946700000|2021-08-02 23:25:00|145.75|143.15|145.94|143.34|146.04|143.44|145.71|143.11|0
1627947000000|2021-08-02 23:30:00|145.84|143.24|145.7|143.1|146.03|143.43|145.56|142.96|0
1627947300000|2021-08-02 23:35:00|145.75|143.15|146.22|143.62|146.22|143.62|145.56|142.96|0
1627947600000|2021-08-02 23:40:00|146.17|143.57|146.69|144.09|146.93|144.33|146.08|143.48|0
1627947900000|2021-08-02 23:45:00|146.74|144.14|146.5|143.9|146.79|144.19|146.22|143.62|0
1627948200000|2021-08-02 23:50:00|146.59|143.99|145.93|143.33|146.59|143.99|145.83|143.23|0
1627948500000|2021-08-02 23:55:00|145.98|143.38|145.83|143.23|146.02|143.42|145.74|143.14|0
1627948800000|2021-08-03 00:00:00|145.92|143.32|144.32|141.72|145.92|143.32|144.32|141.72|0
1627949100000|2021-08-03 00:05:00|144.22|141.62|144.5|141.9|144.6|142|144.13|141.53|0
1627949400000|2021-08-03 00:10:00|144.41|141.81|144.13|141.53|144.5|141.9|143.94|141.34|0
1627949700000|2021-08-03 00:15:00|144.03|141.43|144.31|141.71|144.31|141.71|143.94|141.34|0
1627950000000|2021-08-03 00:20:00|144.22|141.62|144.03|141.43|144.31|141.71|143.47|140.87|0
1627950300000|2021-08-03 00:25:00|143.93|141.33|143.74|141.14|144.03|141.43|143.18|140.58|0
1627950600000|2021-08-03 00:30:00|143.79|141.19|143.83|141.23|143.93|141.33|143.65|141.05|0
1627950900000|2021-08-03 00:35:00|143.74|141.14|143.74|141.14|143.83|141.23|143.55|140.95|0
1627951200000|2021-08-03 00:40:00|143.64|141.04|144.2|141.6|144.2|141.6|143.64|141.04|0
1627951500000|2021-08-03 00:45:00|144.11|141.51|144.2|141.6|144.2|141.6|143.92|141.32|0
1627951800000|2021-08-03 00:50:00|144.3|141.7|144.11|141.51|144.39|141.79|143.92|141.32|0
1627952100000|2021-08-03 00:55:00|144.2|141.6|144.2|141.6|144.2|141.6|144.06|141.46|0
1627952400000|2021-08-03 01:00:00|144.1|141.5|144.19|141.59|144.2|141.6|143.96|141.36|0
1627952700000|2021-08-03 01:05:00|144.29|141.69|144.19|141.59|144.38|141.78|144.1|141.5|0
1627953000000|2021-08-03 01:10:00|144.29|141.69|144.85|142.25|144.94|142.34|144.19|141.59|0
1627953300000|2021-08-03 01:15:00|144.94|142.34|145.32|142.72|145.89|143.29|144.85|142.25|0
1627953600000|2021-08-03 01:20:00|145.22|142.62|145.31|142.71|145.41|142.81|145.03|142.43|0
1627953900000|2021-08-03 01:25:00|145.41|142.81|145.41|142.81|145.79|143.19|145.22|142.62|0
1627954200000|2021-08-03 01:30:00|145.31|142.71|146.26|143.66|146.45|143.85|145.31|142.71|0
1627954500000|2021-08-03 01:35:00|146.35|143.75|145.97|143.37|146.35|143.75|145.59|142.99|0
1627954800000|2021-08-03 01:40:00|145.87|143.27|146.44|143.84|147.11|144.51|145.87|143.27|0
1627955100000|2021-08-03 01:45:00|146.54|143.94|146.25|143.65|146.73|144.13|146.06|143.46|0
1627955400000|2021-08-03 01:50:00|146.34|143.74|146.44|143.84|146.63|144.03|146.06|143.46|0
1627955700000|2021-08-03 01:55:00|146.53|143.93|146.34|143.74|146.63|144.03|146.24|143.64|0
1627956000000|2021-08-03 02:00:00|146.43|143.83|147.38|144.78|147.67|145.07|146.34|143.74|0
1627956300000|2021-08-03 02:05:00|147.48|144.88|146.33|143.73|147.48|144.88|146.33|143.73|0
1627956600000|2021-08-03 02:10:00|146.43|143.83|146.71|144.11|146.81|144.21|146.33|143.73|0
1627956900000|2021-08-03 02:15:00|146.81|144.21|146.9|144.3|147.09|144.49|146.33|143.73|0
1627957200000|2021-08-03 02:20:00|146.95|144.35|146.8|144.2|147|144.4|146.61|144.01|0
1627957500000|2021-08-03 02:25:00|146.85|144.25|146.7|144.1|147.09|144.49|146.42|143.82|0
1627957800000|2021-08-03 02:30:00|146.8|144.2|146.61|144.01|147.18|144.58|146.42|143.82|0
1627958100000|2021-08-03 02:35:00|146.56|143.96|146.89|144.29|147.08|144.48|146.42|143.82|0
1627958400000|2021-08-03 02:40:00|146.79|144.19|146.75|144.15|147.17|144.57|146.7|144.1|0
1627958700000|2021-08-03 02:45:00|146.79|144.19|146.69|144.09|146.98|144.38|146.41|143.81|0
1627959000000|2021-08-03 02:50:00|146.6|144|146.5|143.9|146.69|144.09|146.5|143.9|0
1627959300000|2021-08-03 02:55:00|146.6|144|146.59|143.99|146.79|144.19|146.41|143.81|0
1627959600000|2021-08-03 03:00:00|146.69|144.09|146.02|143.42|146.78|144.18|146.02|143.42|0
1627959900000|2021-08-03 03:05:00|146.12|143.52|145.36|142.76|146.12|143.52|145.36|142.76|0
1627960200000|2021-08-03 03:10:00|145.26|142.66|144.88|142.28|145.55|142.95|144.88|142.28|0
1627960500000|2021-08-03 03:15:00|144.98|142.38|145.16|142.56|145.26|142.66|144.88|142.28|0
1627960800000|2021-08-03 03:20:00|145.12|142.52|145.16|142.56|145.26|142.66|144.88|142.28|0
1627961100000|2021-08-03 03:25:00|145.12|142.52|145.25|142.65|145.25|142.65|144.78|142.18|0
1627961400000|2021-08-03 03:30:00|145.16|142.56|144.97|142.37|145.25|142.65|144.78|142.18|0
1627961700000|2021-08-03 03:35:00|145.06|142.46|144.96|142.36|145.25|142.65|144.96|142.36|0
1627962000000|2021-08-03 03:40:00|145.01|142.41|145.15|142.55|145.25|142.65|144.96|142.36|0
1627962300000|2021-08-03 03:45:00|145.06|142.46|145.15|142.55|145.15|142.55|144.87|142.27|0
1627962600000|2021-08-03 03:50:00|145.05|142.45|145.24|142.64|145.24|142.64|145.05|142.45|0
1627962900000|2021-08-03 03:55:00|145.29|142.69|145.43|142.83|145.67|143.07|145.29|142.69|0
1627963200000|2021-08-03 04:00:00|145.52|142.92|145.61|143.01|145.76|143.16|145.52|142.92|0
1627963500000|2021-08-03 04:05:00|145.71|143.11|145.42|142.82|145.8|143.2|145.33|142.73|0
1627963800000|2021-08-03 04:10:00|145.47|142.87|145.61|143.01|145.8|143.2|145.42|142.82|0
1627964100000|2021-08-03 04:15:00|145.7|143.1|145.23|142.63|145.7|143.1|145.23|142.63|0
1627964400000|2021-08-03 04:20:00|145.28|142.68|145.7|143.1|145.7|143.1|145.23|142.63|0
1627964700000|2021-08-03 04:25:00|145.6|143|145.79|143.19|145.79|143.19|145.51|142.91|0
1627965000000|2021-08-03 04:30:00|145.7|143.1|145.13|142.53|145.7|143.1|144.84|142.24|0
1627965300000|2021-08-03 04:35:00|145.08|142.48|145.12|142.52|145.13|142.53|144.99|142.39|0
1627965600000|2021-08-03 04:40:00|145.08|142.48|145.03|142.43|145.12|142.52|144.84|142.24|0
1627965900000|2021-08-03 04:45:00|144.98|142.38|145.12|142.52|145.12|142.52|144.84|142.24|0
1627966200000|2021-08-03 04:50:00|145.31|142.71|144.79|142.19|145.31|142.71|144.74|142.14|0
1627966500000|2021-08-03 04:55:00|144.83|142.23|144.83|142.23|144.93|142.33|144.74|142.14|0
1627966800000|2021-08-03 05:00:00|144.74|142.14|143.98|141.38|144.83|142.23|143.79|141.19|0
1627967100000|2021-08-03 05:05:00|144.08|141.48|143.79|141.19|144.22|141.62|143.51|140.91|0
1627967400000|2021-08-03 05:10:00|143.75|141.15|143.79|141.19|143.98|141.38|143.51|140.91|0
1627967700000|2021-08-03 05:15:00|143.84|141.24|144.12|141.52|144.35|141.75|143.7|141.1|0
1627968000000|2021-08-03 05:20:00|144.07|141.47|143.88|141.28|144.16|141.56|143.5|140.9|0
1627968300000|2021-08-03 05:25:00|143.78|141.18|143.69|141.09|143.97|141.37|143.69|141.09|0
1627968600000|2021-08-03 05:30:00|143.64|141.04|144.06|141.46|144.25|141.65|143.59|140.99|0
1627968900000|2021-08-03 05:35:00|143.97|141.37|144.06|141.46|144.25|141.65|143.78|141.18|0
1627969200000|2021-08-03 05:40:00|144.15|141.55|142.95|140.35|144.25|141.65|142.95|140.35|0
1627969500000|2021-08-03 05:45:00|142.85|140.25|142.57|139.97|142.85|140.25|142.57|139.97|0
1627969800000|2021-08-03 05:50:00|142.62|140.02|142.85|140.25|142.94|140.34|142.57|139.97|0
1627970100000|2021-08-03 05:55:00|142.9|140.3|142.85|140.25|143.13|140.53|142.75|140.15|0
1627970400000|2021-08-03 06:00:00|142.75|140.15|142.28|139.68|142.94|140.34|142|139.4|0
1627970700000|2021-08-03 06:05:00|142.37|139.77|142.19|139.59|142.47|139.87|142|139.4|0
1627971000000|2021-08-03 06:10:00|142.14|139.54|142.46|139.86|142.46|139.86|142|139.4|0
1627971300000|2021-08-03 06:15:00|142.37|139.77|142.74|140.14|142.79|140.19|142.37|139.77|0
1627971600000|2021-08-03 06:20:00|142.84|140.24|142.74|140.14|142.88|140.28|142.55|139.95|0
1627971900000|2021-08-03 06:25:00|142.79|140.19|143.02|140.42|143.21|140.61|142.79|140.19|0
1627972200000|2021-08-03 06:30:00|142.92|140.32|143.02|140.42|143.11|140.51|142.74|140.14|0
1627972500000|2021-08-03 06:35:00|142.92|140.32|143.01|140.41|143.06|140.46|142.83|140.23|0
1627972800000|2021-08-03 06:40:00|142.97|140.37|143.01|140.41|143.11|140.51|142.82|140.22|0
1627973100000|2021-08-03 06:45:00|142.92|140.32|142.35|139.75|142.92|140.32|142.26|139.66|0
1627973400000|2021-08-03 06:50:00|142.4|139.8|142.35|139.75|142.45|139.85|142.26|139.66|0
1627973700000|2021-08-03 06:55:00|142.26|139.66|142.44|139.84|142.72|140.12|142.07|139.47|0
1627974000000|2021-08-03 07:00:00|142.16|139.56|142.04|139.44|144.81|142.21|141.39|138.79|0
1627974300000|2021-08-03 07:05:00|141.95|139.35|142.12|139.92|142.17|139.97|141.19|138.99|0
1627974600000|2021-08-03 07:10:00|142.17|139.97|142.4|140.2|142.96|140.76|142.02|139.82|0
1627974900000|2021-08-03 07:15:00|142.3|140.1|141.23|139.03|142.3|140.1|141.09|138.89|0
1627975200000|2021-08-03 07:20:00|141.27|139.07|142.75|140.55|142.75|140.55|141.27|139.07|0
1627975500000|2021-08-03 07:25:00|142.66|140.46|142.47|140.27|143.03|140.83|142.09|139.89|0
1627975800000|2021-08-03 07:30:00|142.56|140.36|141.25|139.05|142.56|140.36|141.07|138.87|0
1627976100000|2021-08-03 07:35:00|141.16|138.96|141.34|139.14|141.53|139.33|140.79|138.59|0
1627976400000|2021-08-03 07:40:00|141.39|139.19|141.62|139.42|141.62|139.42|140.69|138.49|0
1627976700000|2021-08-03 07:45:00|141.58|139.38|141.15|138.95|141.81|139.61|141.06|138.86|0
1627977000000|2021-08-03 07:50:00|141.06|138.86|141.15|138.95|141.15|138.95|140.41|138.21|0
1627977300000|2021-08-03 07:55:00|141.06|138.86|141.52|139.32|141.52|139.32|141.06|138.86|0
1627977600000|2021-08-03 08:00:00|141.43|139.23|141.42|139.22|141.52|139.32|141.1|138.9|0
1627977900000|2021-08-03 08:05:00|141.47|139.27|141.56|139.36|141.61|139.41|141.14|138.94|0
1627978200000|2021-08-03 08:10:00|141.42|139.22|141.98|139.78|142.03|139.83|141.33|139.13|0
1627978500000|2021-08-03 08:15:00|142.07|139.87|141.98|139.78|142.07|139.87|141.79|139.59|0
1627978800000|2021-08-03 08:20:00|141.88|139.68|141.88|139.68|142.16|139.96|141.88|139.68|0
1627979100000|2021-08-03 08:25:00|141.97|139.77|141.97|139.77|142.16|139.96|141.79|139.59|0
1627979400000|2021-08-03 08:30:00|142.06|139.86|141|138.8|142.16|139.96|140.9|138.7|0
1627979700000|2021-08-03 08:35:00|141.04|138.84|141.27|139.07|141.27|139.07|140.9|138.7|0
1627980000000|2021-08-03 08:40:00|141.37|139.17|141.55|139.35|141.65|139.45|141.37|139.17|0
1627980300000|2021-08-03 08:45:00|141.46|139.26|141.08|138.88|141.46|139.26|140.99|138.79|0
1627980600000|2021-08-03 08:50:00|141.13|138.93|141.36|139.16|141.45|139.25|141.13|138.93|0
1627980900000|2021-08-03 08:55:00|141.31|139.11|140.61|138.41|141.36|139.16|140.61|138.41|0
1627981200000|2021-08-03 09:00:00|140.7|138.5|140.7|138.5|140.89|138.69|140.33|138.13|0
1627981500000|2021-08-03 09:05:00|140.8|138.6|141.07|138.87|141.17|138.97|140.7|138.5|0
1627981800000|2021-08-03 09:10:00|141.12|138.92|141.44|139.24|141.58|139.38|140.89|138.69|0
1627982100000|2021-08-03 09:15:00|141.63|139.43|141.72|139.52|141.72|139.52|141.35|139.15|0
1627982400000|2021-08-03 09:20:00|141.63|139.43|141.95|139.75|142.09|139.89|141.63|139.43|0
1627982700000|2021-08-03 09:25:00|141.9|139.7|141.25|139.05|141.9|139.7|141.25|139.05|0
1627983000000|2021-08-03 09:30:00|141.34|139.14|140.78|138.58|141.34|139.14|140.69|138.49|0
1627983300000|2021-08-03 09:35:00|140.69|138.49|140.22|138.02|140.87|138.67|140.13|137.93|0
1627983600000|2021-08-03 09:40:00|140.13|137.93|140.5|138.3|140.78|138.58|140.13|137.93|0
1627983900000|2021-08-03 09:45:00|140.45|138.25|141.05|138.85|141.05|138.85|140.4|138.2|0
1627984200000|2021-08-03 09:50:00|140.96|138.76|140.82|138.62|141.05|138.85|140.77|138.57|0
1627984500000|2021-08-03 09:55:00|140.86|138.66|140.58|138.38|140.86|138.66|140.4|138.2|0
1627984800000|2021-08-03 10:00:00|140.68|138.48|140.39|138.19|140.72|138.52|140.39|138.19|0
1627985100000|2021-08-03 10:05:00|140.3|138.1|140.3|138.1|140.49|138.29|140.3|138.1|0
1627985400000|2021-08-03 10:10:00|140.21|138.01|140.3|138.1|140.48|138.28|140.2|138|0
1627985700000|2021-08-03 10:15:00|140.39|138.19|140.29|138.09|140.39|138.19|139.92|137.72|0
1627986000000|2021-08-03 10:20:00|140.25|138.05|140.15|137.95|140.29|138.09|139.92|137.72|0
1627986300000|2021-08-03 10:25:00|140.11|137.91|140.38|138.18|140.38|138.18|140.01|137.81|0
1627986600000|2021-08-03 10:30:00|140.29|138.09|140.47|138.27|140.57|138.37|140.29|138.09|0
1627986900000|2021-08-03 10:35:00|140.38|138.18|139.91|137.71|140.38|138.18|139.91|137.71|0
1627987200000|2021-08-03 10:40:00|139.82|137.62|140.1|137.9|140.1|137.9|139.82|137.62|0
1627987500000|2021-08-03 10:45:00|140|137.8|140.23|138.03|140.47|138.27|140|137.8|0
1627987800000|2021-08-03 10:50:00|140.19|137.99|140.37|138.17|140.46|138.26|140.09|137.89|0
1627988100000|2021-08-03 10:55:00|140.28|138.08|140|137.8|140.28|138.08|140|137.8|0
1627988400000|2021-08-03 11:00:00|140.09|137.89|140.27|138.07|140.46|138.26|140.09|137.89|0
1627988700000|2021-08-03 11:05:00|140.32|138.12|140.36|138.16|140.46|138.26|140.27|138.07|0
1627989000000|2021-08-03 11:10:00|140.46|138.26|140.73|138.53|140.73|138.53|140.27|138.07|0
1627989300000|2021-08-03 11:15:00|140.64|138.44|141.01|138.81|141.1|138.9|140.64|138.44|0
1627989600000|2021-08-03 11:20:00|141.1|138.9|140.91|138.71|141.1|138.9|140.73|138.53|0
1627989900000|2021-08-03 11:25:00|140.82|138.62|140.63|138.43|140.82|138.62|140.45|138.25|0
1627990200000|2021-08-03 11:30:00|140.54|138.34|140.72|138.52|140.72|138.52|140.44|138.24|0
1627990500000|2021-08-03 11:35:00|140.63|138.43|140.72|138.52|140.72|138.52|140.54|138.34|0
1627990800000|2021-08-03 11:40:00|140.81|138.61|140.3|138.1|140.81|138.61|140.25|138.05|0
1627991100000|2021-08-03 11:45:00|140.25|138.05|140.34|138.14|140.34|138.14|140.16|137.96|0
1627991400000|2021-08-03 11:50:00|140.25|138.05|140.25|138.05|140.3|138.1|140.25|138.05|0
1627991700000|2021-08-03 11:55:00|140.15|137.95|140.24|138.04|140.34|138.14|140.15|137.95|0
1627992000000|2021-08-03 12:00:00|140.34|138.14|140.52|138.32|140.52|138.32|140.15|137.95|0
1627992300000|2021-08-03 12:05:00|140.43|138.23|140.98|138.78|141.08|138.88|140.43|138.23|0
1627992600000|2021-08-03 12:10:00|141.08|138.88|141.35|139.15|141.45|139.25|140.89|138.69|0
1627992900000|2021-08-03 12:15:00|141.26|139.06|142.57|140.37|142.57|140.37|141.17|138.97|0
1627993200000|2021-08-03 12:20:00|142.66|140.46|143.79|141.59|143.98|141.78|142.47|140.27|0
1627993500000|2021-08-03 12:25:00|143.7|141.5|143.79|141.59|143.88|141.68|143.13|140.93|0
1627993800000|2021-08-03 12:30:00|143.88|141.68|142.94|140.74|143.88|141.68|142.94|140.74|0
1627994100000|2021-08-03 12:35:00|143.03|140.83|143.5|141.3|143.59|141.39|143.03|140.83|0
1627994400000|2021-08-03 12:40:00|143.41|141.21|143.12|140.92|143.5|141.3|142.93|140.73|0
1627994700000|2021-08-03 12:45:00|143.21|141.01|143.4|141.2|143.5|141.3|142.98|140.78|0
1627995000000|2021-08-03 12:50:00|143.31|141.11|142.65|140.45|143.31|141.11|142.65|140.45|0
1627995300000|2021-08-03 12:55:00|142.74|140.54|141.89|139.69|142.74|140.54|141.89|139.69|0
1627995600000|2021-08-03 13:00:00|141.99|139.79|142.41|140.21|142.55|140.35|141.89|139.69|0
1627995900000|2021-08-03 13:05:00|142.36|140.16|143.49|141.29|143.49|141.29|142.36|140.16|0
1627996200000|2021-08-03 13:10:00|143.39|141.19|143.2|141|143.48|141.28|143.01|140.81|0
1627996500000|2021-08-03 13:15:00|143.29|141.09|143.48|141.28|143.67|141.47|143.2|141|0
1627996800000|2021-08-03 13:20:00|143.39|141.19|142.82|140.62|143.48|141.28|142.82|140.62|0
1627997100000|2021-08-03 13:25:00|142.72|140.52|142.91|140.71|143.19|140.99|142.63|140.43|0
1627997400000|2021-08-03 13:30:00|143|140.8|144.04|141.84|144.99|142.79|142.06|139.86|0
1627997700000|2021-08-03 13:35:00|144.13|141.93|144.99|142.79|145.56|143.36|143.95|141.75|0
1627998000000|2021-08-03 13:40:00|145.08|142.88|146.32|144.12|146.71|144.51|144.7|142.5|0
1627998300000|2021-08-03 13:45:00|146.61|144.41|148.83|146.63|148.83|146.63|144.26|142.06|0
1627998600000|2021-08-03 13:50:00|149.02|146.82|150.87|148.67|150.87|148.67|148.54|146.34|0
1627998900000|2021-08-03 13:55:00|150.97|148.77|152.09|149.89|152.44|150.24|150.87|148.67|0
1627999200000|2021-08-03 14:00:00|152.04|149.84|150.38|148.18|152.14|149.94|149.6|147.4|0
1627999500000|2021-08-03 14:05:00|150.48|148.28|152.72|150.52|152.72|150.52|150.09|147.89|0
1627999800000|2021-08-03 14:10:00|152.53|150.33|152.35|150.15|153.21|151.01|151.86|149.66|0
1628000100000|2021-08-03 14:15:00|152.49|150.29|148.94|146.74|152.84|150.64|148.94|146.74|0
1628000400000|2021-08-03 14:20:00|148.75|146.55|145.23|143.03|150.78|148.58|145.13|142.93|0
1628000700000|2021-08-03 14:25:00|145.32|143.12|145.7|143.5|145.99|143.79|145.23|143.03|0
1628001000000|2021-08-03 14:30:00|145.8|143.6|148.29|146.09|148.39|146.19|145.7|143.5|0
1628001300000|2021-08-03 14:35:00|148.19|145.99|146.94|144.74|148.87|146.67|146.56|144.36|0
1628001600000|2021-08-03 14:40:00|147.13|144.93|147.22|145.02|147.51|145.31|145.79|143.59|0
1628001900000|2021-08-03 14:45:00|146.94|144.74|145.41|143.21|148.28|146.08|145.22|143.02|0
1628002200000|2021-08-03 14:50:00|145.22|143.02|147.16|144.96|147.16|144.96|144.55|142.35|0
1628002500000|2021-08-03 14:55:00|147.07|144.87|147.83|145.63|148.12|145.92|146.59|144.39|0
1628002800000|2021-08-03 15:00:00|148.12|145.92|147.83|145.63|148.12|145.92|146.2|144|0
1628003100000|2021-08-03 15:05:00|147.92|145.72|147.44|145.24|148.69|146.49|146.87|144.67|0
1628003400000|2021-08-03 15:10:00|147.54|145.34|148.01|145.81|148.3|146.1|146.87|144.67|0
1628003700000|2021-08-03 15:15:00|147.73|145.53|149.17|146.97|149.27|147.07|147.34|145.14|0
1628004000000|2021-08-03 15:20:00|149.07|146.87|149.66|147.46|150.05|147.85|147.81|145.61|0
1628004300000|2021-08-03 15:25:00|149.71|147.51|147.79|145.59|150.53|148.33|147.74|145.54|0
1628004600000|2021-08-03 15:30:00|147.74|145.54|146.02|143.82|147.79|145.59|145.64|143.44|0
1628004900000|2021-08-03 15:35:00|145.83|143.63|145.73|143.53|146.3|144.1|145.45|143.25|0
1628005200000|2021-08-03 15:40:00|145.64|143.44|138.95|136.75|146.15|143.95|138.49|136.29|0
1628005500000|2021-08-03 15:45:00|139.23|137.03|139.32|137.12|139.59|137.39|138.67|136.47|0
1628005800000|2021-08-03 15:50:00|139.13|136.93|139.22|137.02|139.5|137.3|138.4|136.2|0
1628006100000|2021-08-03 15:55:00|139.04|136.84|138.39|136.19|139.04|136.84|137.93|135.73|0
1628006400000|2021-08-03 16:00:00|138.3|136.1|138.11|135.91|138.57|136.37|137.93|135.73|0
1628006700000|2021-08-03 16:05:00|138.07|135.87|138.94|136.74|138.94|136.74|138.07|135.87|0
1628007000000|2021-08-03 16:10:00|139.03|136.83|139.4|137.2|139.4|137.2|138.84|136.64|0
1628007300000|2021-08-03 16:15:00|139.3|137.1|140.41|138.21|140.41|138.21|138.75|136.55|0
1628007600000|2021-08-03 16:20:00|140.32|138.12|140.5|138.3|140.5|138.3|139.76|137.56|0
1628007900000|2021-08-03 16:25:00|140.59|138.39|140.04|137.84|140.69|138.49|140.04|137.84|0
1628008200000|2021-08-03 16:30:00|140.13|137.93|139.2|137|140.4|138.2|139.2|137|0
1628008500000|2021-08-03 16:35:00|139.11|136.91|138.55|136.35|139.2|137|138.46|136.26|0
1628008800000|2021-08-03 16:40:00|138.51|136.31|138.83|136.63|139.01|136.81|138.28|136.08|0
1628009100000|2021-08-03 16:45:00|138.74|136.54|138.92|136.72|139.01|136.81|138.55|136.35|0
1628009400000|2021-08-03 16:50:00|138.87|136.67|139.01|136.81|139.38|137.18|138.87|136.67|0
1628009700000|2021-08-03 16:55:00|138.92|136.72|138.09|135.89|138.92|136.72|138.09|135.89|0
1628010000000|2021-08-03 17:00:00|137.99|135.79|137.08|134.88|138.09|135.89|136.9|134.7|0
1628010300000|2021-08-03 17:05:00|136.99|134.79|136.53|134.33|136.99|134.79|136.26|134.06|0
1628010600000|2021-08-03 17:10:00|136.44|134.24|136.53|134.33|137.17|134.97|136.44|134.24|0
1628010900000|2021-08-03 17:15:00|136.48|134.28|136.8|134.6|136.8|134.6|136.35|134.15|0
1628011200000|2021-08-03 17:20:00|136.62|134.42|136.98|134.78|137.21|135.01|136.52|134.32|0
1628011500000|2021-08-03 17:25:00|137.07|134.87|136.98|134.78|137.25|135.05|136.79|134.59|0
1628011800000|2021-08-03 17:30:00|136.88|134.68|136.52|134.32|137.07|134.87|136.34|134.14|0
1628012100000|2021-08-03 17:35:00|136.61|134.41|137.15|134.95|137.34|135.14|136.52|134.32|0
1628012400000|2021-08-03 17:40:00|137.06|134.86|137.33|135.13|137.33|135.13|136.88|134.68|0
1628012700000|2021-08-03 17:45:00|137.42|135.22|136.97|134.77|137.42|135.22|136.88|134.68|0
1628013000000|2021-08-03 17:50:00|136.87|134.67|136.51|134.31|136.97|134.77|136.42|134.22|0
1628013300000|2021-08-03 17:55:00|136.42|134.22|136.6|134.4|136.69|134.49|136.33|134.13|0
1628013600000|2021-08-03 18:00:00|136.51|134.31|136.78|134.58|137.69|135.49|136.23|134.03|0
1628013900000|2021-08-03 18:05:00|136.87|134.67|136.23|134.03|137.05|134.85|136.14|133.94|0
1628014200000|2021-08-03 18:10:00|136.19|133.99|135.68|133.48|136.23|134.03|134.96|132.76|0
1628014500000|2021-08-03 18:15:00|135.77|133.57|135.41|133.21|135.86|133.66|135.23|133.03|0
1628014800000|2021-08-03 18:20:00|135.46|133.26|135.86|133.66|135.95|133.75|135.32|133.12|0
1628015100000|2021-08-03 18:25:00|135.77|133.57|135.45|133.25|135.86|133.66|135.23|133.03|0
1628015400000|2021-08-03 18:30:00|135.41|133.21|135.67|133.47|135.76|133.56|135.13|132.93|0
1628015700000|2021-08-03 18:35:00|135.58|133.38|135.49|133.29|135.81|133.61|135.4|133.2|0
1628016000000|2021-08-03 18:40:00|135.4|133.2|135.59|133.39|137.78|135.58|135.4|133.2|0
1628016300000|2021-08-03 18:45:00|135.5|133.3|137.04|134.84|137.04|134.84|135.5|133.3|0
1628016600000|2021-08-03 18:50:00|136.76|134.56|136.49|134.29|136.76|134.56|136.22|134.02|0
1628016900000|2021-08-03 18:55:00|136.4|134.2|135.94|133.74|136.4|134.2|135.58|133.38|0
1628017200000|2021-08-03 19:00:00|135.76|133.56|135.4|133.2|135.85|133.65|135.31|133.11|0
1628017500000|2021-08-03 19:05:00|135.49|133.29|134.86|132.66|135.58|133.38|134.32|132.12|0
1628017800000|2021-08-03 19:10:00|134.81|132.61|135.3|133.1|135.76|133.56|134.68|132.48|0
1628018100000|2021-08-03 19:15:00|135.21|133.01|134.85|132.65|135.21|133.01|134.49|132.29|0
1628018400000|2021-08-03 19:20:00|134.9|132.7|134.22|132.02|135.03|132.83|134.22|132.02|0
1628018700000|2021-08-03 19:25:00|134.13|131.93|134.49|132.29|134.49|132.29|134.13|131.93|0
1628019000000|2021-08-03 19:30:00|134.58|132.38|134.04|131.84|134.58|132.38|133.86|131.66|0
1628019300000|2021-08-03 19:35:00|134.13|131.93|134.57|132.37|134.66|132.46|133.9|131.7|0
1628019600000|2021-08-03 19:40:00|134.66|132.46|135.11|132.91|135.11|132.91|134.21|132.01|0
1628019900000|2021-08-03 19:45:00|135.2|133|134.93|132.73|135.29|133.09|134.66|132.46|0
1628020200000|2021-08-03 19:50:00|134.43|132.23|134.3|132.1|135.47|133.27|134.21|132.01|0
1628020500000|2021-08-03 19:55:00|134.39|132.19|133.22|131.02|134.65|132.45|133.22|131.02|0
1628020800000|2021-08-03 20:00:00|133.31|131.11|134.62|132.42|135.45|133.25|133.17|130.97|0
1628021100000|2021-08-03 20:05:00|134.71|132.51|135.07|132.87|135.07|132.87|134.17|131.97|0
1628021400000|2021-08-03 20:10:00|135.16|132.96|135.51|133.31|135.51|133.31|134.97|132.77|0
1628021700000|2021-08-03 20:15:00|135.17|132.57|135.08|132.48|135.26|132.66|134.9|132.3|0
1628022000000|2021-08-03 20:20:00|134.99|132.39|134.99|132.39|134.99|132.39|134.9|132.3|0
1628022300000|2021-08-03 20:25:00|135.08|132.48|134.99|132.39|135.08|132.48|134.99|132.39|0
1628022600000|2021-08-03 20:30:00|135.08|132.48|135.16|132.56|135.35|132.75|135.07|132.47|0
1628022900000|2021-08-03 20:35:00|135.07|132.47|134.98|132.38|135.07|132.47|134.85|132.25|0
1628023200000|2021-08-03 20:40:00|134.89|132.29|135.07|132.47|135.16|132.56|134.8|132.2|0
1628023500000|2021-08-03 20:45:00|135.03|132.43|135.79|133.19|135.79|133.19|134.8|132.2|0
1628023800000|2021-08-03 20:50:00|135.7|133.1|135.97|133.37|135.97|133.37|135.52|132.92|0
1628024100000|2021-08-03 20:55:00|135.88|133.28|135.85|133.25|135.92|133.32|135.6|133|0
1628024400000|2021-08-03 21:00:00|135.73|133.13|135.77|133.17|135.86|133.26|135.73|133.13|0
1628024700000|2021-08-03 21:05:00|135.73|133.13|135.75|133.15|135.78|133.18|135.73|133.13|0
1628025000000|2021-08-03 21:10:00|135.77|133.17|135.93|133.33|136|133.4|135.77|133.17|0
1628025300000|2021-08-03 21:15:00|135.92|133.32|135.84|133.24|135.93|133.33|135.81|133.21|0
1628025600000|2021-08-03 21:20:00|135.83|133.23|135.82|133.22|135.88|133.28|135.73|133.13|0
1628025900000|2021-08-03 21:25:00|135.84|133.24|135.82|133.22|135.84|133.24|135.77|133.17|0
1628026200000|2021-08-03 21:30:00|135.81|133.21|135.83|133.23|135.93|133.33|135.73|133.13|0
1628026500000|2021-08-03 21:35:00|135.82|133.22|135.87|133.27|135.87|133.27|135.82|133.22|0
1628026800000|2021-08-03 21:40:00|135.82|133.22|135.81|133.21|135.82|133.22|135.81|133.21|0
1628027100000|2021-08-03 21:45:00|135.76|133.16|135.81|133.21|135.83|133.23|135.76|133.16|0
1628027400000|2021-08-03 21:50:00|135.8|133.2|135.75|133.15|135.8|133.2|135.73|133.13|0
1628027700000|2021-08-03 21:55:00|135.74|133.14|135.7|133.1|135.74|133.14|135.67|133.07|0
1628028000000|2021-08-03 22:00:00|135.53|132.93|134.85|132.25|135.53|132.93|134.67|132.07|0
1628028300000|2021-08-03 22:05:00|134.76|132.16|135.3|132.7|135.3|132.7|134.76|132.16|0
1628028600000|2021-08-03 22:10:00|135.21|132.61|135.02|132.42|135.39|132.79|135.02|132.42|0
1628028900000|2021-08-03 22:15:00|135.2|132.6|135.16|132.56|135.29|132.69|135.11|132.51|0
1628029200000|2021-08-03 22:20:00|135.2|132.6|135.02|132.42|135.2|132.6|134.93|132.33|0
1628029500000|2021-08-03 22:25:00|135.11|132.51|134.93|132.33|135.11|132.51|134.84|132.24|0
1628029800000|2021-08-03 22:30:00|135.02|132.42|135.38|132.78|135.38|132.78|134.93|132.33|0
1628030100000|2021-08-03 22:35:00|135.29|132.69|135.46|132.86|135.55|132.95|135.19|132.59|0
1628030400000|2021-08-03 22:40:00|135.55|132.95|135.46|132.86|135.64|133.04|135.37|132.77|0
1628030700000|2021-08-03 22:45:00|135.37|132.77|135.28|132.68|135.37|132.77|135.19|132.59|0
1628031000000|2021-08-03 22:50:00|135.37|132.77|135.19|132.59|135.37|132.77|135.1|132.5|0
1628031300000|2021-08-03 22:55:00|135.28|132.68|135.36|132.76|135.36|132.76|135.19|132.59|0
1628031600000|2021-08-03 23:00:00|135.27|132.67|135.63|133.03|135.81|133.21|135.27|132.67|0
1628031900000|2021-08-03 23:05:00|135.54|132.94|135.99|133.39|136.08|133.48|135.54|132.94|0
1628032200000|2021-08-03 23:10:00|136.04|133.44|136.26|133.66|136.26|133.66|135.9|133.3|0
1628032500000|2021-08-03 23:15:00|136.22|133.62|135.89|133.29|136.22|133.62|135.81|133.21|0
1628032800000|2021-08-03 23:20:00|135.8|133.2|135.94|133.34|135.98|133.38|135.8|133.2|0
1628033100000|2021-08-03 23:25:00|135.89|133.29|136.07|133.47|136.07|133.47|135.8|133.2|0
1628033400000|2021-08-03 23:30:00|136.16|133.56|136.16|133.56|136.25|133.65|136.07|133.47|0
1628033700000|2021-08-03 23:35:00|136.07|133.47|135.89|133.29|136.16|133.56|135.8|133.2|0
1628034000000|2021-08-03 23:40:00|135.88|133.28|136.15|133.55|136.24|133.64|135.88|133.28|0
1628034300000|2021-08-03 23:45:00|136.06|133.46|135.97|133.37|136.2|133.6|135.97|133.37|0
1628034600000|2021-08-03 23:50:00|136.06|133.46|136.15|133.55|136.15|133.55|135.97|133.37|0
1628034900000|2021-08-03 23:55:00|136.06|133.46|135.97|133.37|136.15|133.55|135.97|133.37|0
1628035200000|2021-08-04 00:00:00|136.06|133.46|136.78|134.18|136.92|134.32|135.96|133.36|0
1628035500000|2021-08-04 00:05:00|136.87|134.27|136.6|134|136.87|134.27|136.42|133.82|0
1628035800000|2021-08-04 00:10:00|136.69|134.09|136.5|133.9|136.69|134.09|136.41|133.81|0
1628036100000|2021-08-04 00:15:00|136.41|133.81|135.96|133.36|136.59|133.99|135.96|133.36|0
1628036400000|2021-08-04 00:20:00|136.05|133.45|136.32|133.72|136.32|133.72|136.05|133.45|0
1628036700000|2021-08-04 00:25:00|136.22|133.62|135.86|133.26|136.41|133.81|135.77|133.17|0
1628037000000|2021-08-04 00:30:00|135.77|133.17|136.13|133.53|136.13|133.53|135.77|133.17|0
1628037300000|2021-08-04 00:35:00|136.22|133.62|135.95|133.35|136.22|133.62|135.68|133.08|0
1628037600000|2021-08-04 00:40:00|135.86|133.26|135.99|133.39|136.13|133.53|135.76|133.16|0
1628037900000|2021-08-04 00:45:00|136.03|133.43|136.21|133.61|136.31|133.71|135.94|133.34|0
1628038200000|2021-08-04 00:50:00|136.17|133.57|136.12|133.52|136.21|133.61|135.99|133.39|0
1628038500000|2021-08-04 00:55:00|136.03|133.43|136.03|133.43|136.21|133.61|135.94|133.34|0
1628038800000|2021-08-04 01:00:00|136.12|133.52|136.21|133.61|136.3|133.7|136.03|133.43|0
1628039100000|2021-08-04 01:05:00|136.3|133.7|135.93|133.33|136.3|133.7|135.93|133.33|0
1628039400000|2021-08-04 01:10:00|135.84|133.24|135.93|133.33|136.02|133.42|135.84|133.24|0
1628039700000|2021-08-04 01:15:00|135.84|133.24|135.29|132.69|135.93|133.33|135.21|132.61|0
1628040000000|2021-08-04 01:20:00|135.38|132.78|135.11|132.51|135.47|132.87|135.11|132.51|0
1628040300000|2021-08-04 01:25:00|135.2|132.6|135.38|132.78|135.38|132.78|135.11|132.51|0
1628040600000|2021-08-04 01:30:00|135.47|132.87|135.56|132.96|135.74|133.14|135.34|132.74|0
1628040900000|2021-08-04 01:35:00|135.6|133|135.83|133.23|136.1|133.5|135.56|132.96|0
1628041200000|2021-08-04 01:40:00|135.92|133.32|136.28|133.68|136.46|133.86|135.83|133.23|0
1628041500000|2021-08-04 01:45:00|136.19|133.59|135.37|132.77|136.19|133.59|135.37|132.77|0
1628041800000|2021-08-04 01:50:00|135.46|132.86|134.83|132.23|135.46|132.86|134.74|132.14|0
1628042100000|2021-08-04 01:55:00|134.74|132.14|134.74|132.14|134.92|132.32|134.65|132.05|0
1628042400000|2021-08-04 02:00:00|134.78|132.18|135|132.4|135|132.4|134.73|132.13|0
1628042700000|2021-08-04 02:05:00|134.96|132.36|134.91|132.31|135|132.4|134.73|132.13|0
1628043000000|2021-08-04 02:10:00|134.82|132.22|135|132.4|135.09|132.49|134.73|132.13|0
1628043300000|2021-08-04 02:15:00|134.91|132.31|134.99|132.39|135.09|132.49|134.82|132.22|0
1628043600000|2021-08-04 02:20:00|134.95|132.35|135.17|132.57|135.17|132.57|134.9|132.3|0
1628043900000|2021-08-04 02:25:00|135.08|132.48|135.08|132.48|135.08|132.48|134.81|132.21|0
1628044200000|2021-08-04 02:30:00|134.99|132.39|135.08|132.48|135.17|132.57|134.99|132.39|0
1628044500000|2021-08-04 02:35:00|134.99|132.39|134.9|132.3|135.08|132.48|134.81|132.21|0
1628044800000|2021-08-04 02:40:00|134.81|132.21|134.98|132.38|135.03|132.43|134.71|132.11|0
1628045100000|2021-08-04 02:45:00|134.89|132.29|135.07|132.47|135.12|132.52|134.89|132.29|0
1628045400000|2021-08-04 02:50:00|135.16|132.56|134.89|132.29|135.16|132.56|134.89|132.29|0
1628045700000|2021-08-04 02:55:00|134.98|132.38|135.16|132.56|135.2|132.6|134.89|132.29|0
1628046000000|2021-08-04 03:00:00|135.25|132.65|135.15|132.55|135.25|132.65|135.06|132.46|0
1628046300000|2021-08-04 03:05:00|135.06|132.46|134.88|132.28|135.15|132.55|134.88|132.28|0
1628046600000|2021-08-04 03:10:00|134.79|132.19|134.79|132.19|134.88|132.28|134.7|132.1|0
1628046900000|2021-08-04 03:15:00|134.74|132.14|134.7|132.1|134.88|132.28|134.7|132.1|0
1628047200000|2021-08-04 03:20:00|134.61|132.01|134.69|132.09|134.87|132.27|134.61|132.01|0
1628047500000|2021-08-04 03:25:00|134.6|132|134.51|131.91|134.69|132.09|134.42|131.82|0
1628047800000|2021-08-04 03:30:00|134.56|131.96|134.69|132.09|134.78|132.18|134.51|131.91|0
1628048100000|2021-08-04 03:35:00|134.73|132.13|134.96|132.36|135|132.4|134.73|132.13|0
1628048400000|2021-08-04 03:40:00|135.05|132.45|135.04|132.44|135.14|132.54|135.04|132.44|0
1628048700000|2021-08-04 03:45:00|134.95|132.35|134.86|132.26|135.04|132.44|134.86|132.26|0
1628049000000|2021-08-04 03:50:00|134.95|132.35|135.13|132.53|135.22|132.62|134.86|132.26|0
1628049300000|2021-08-04 03:55:00|135.18|132.58|135.13|132.53|135.18|132.58|134.95|132.35|0
1628049600000|2021-08-04 04:00:00|135.04|132.44|135.03|132.43|135.13|132.53|134.95|132.35|0
1628049900000|2021-08-04 04:05:00|135.12|132.52|134.94|132.34|135.12|132.52|134.85|132.25|0
1628050200000|2021-08-04 04:10:00|134.85|132.25|134.85|132.25|134.94|132.34|134.85|132.25|0
1628050500000|2021-08-04 04:15:00|134.9|132.3|134.94|132.34|134.94|132.34|134.76|132.16|0
1628050800000|2021-08-04 04:20:00|134.85|132.25|135.02|132.42|135.02|132.42|134.8|132.2|0
1628051100000|2021-08-04 04:25:00|134.93|132.33|135.02|132.42|135.11|132.51|134.93|132.33|0
1628051400000|2021-08-04 04:30:00|134.98|132.38|134.93|132.33|135.02|132.42|134.84|132.24|0
1628051700000|2021-08-04 04:35:00|134.84|132.24|134.57|131.97|134.93|132.33|134.57|131.97|0
1628052000000|2021-08-04 04:40:00|134.61|132.01|134.74|132.14|134.79|132.19|134.57|131.97|0
1628052300000|2021-08-04 04:45:00|134.65|132.05|134.65|132.05|134.74|132.14|134.61|132.01|0
1628052600000|2021-08-04 04:50:00|134.74|132.14|134.65|132.05|134.74|132.14|134.56|131.96|0
1628052900000|2021-08-04 04:55:00|134.74|132.14|134.65|132.05|134.74|132.14|134.65|132.05|0
1628053200000|2021-08-04 05:00:00|134.74|132.14|134.64|132.04|134.87|132.27|134.55|131.95|0
1628053500000|2021-08-04 05:05:00|134.69|132.09|135.14|132.54|135.18|132.58|134.69|132.09|0
1628053800000|2021-08-04 05:10:00|135.09|132.49|134.82|132.22|135.18|132.58|134.82|132.22|0
1628054100000|2021-08-04 05:15:00|134.91|132.31|134.91|132.31|135.09|132.49|134.82|132.22|0
1628054400000|2021-08-04 05:20:00|134.82|132.22|134.86|132.26|135.18|132.58|134.81|132.21|0
1628054700000|2021-08-04 05:25:00|134.9|132.3|134.72|132.12|134.9|132.3|134.63|132.03|0
1628055000000|2021-08-04 05:30:00|134.63|132.03|134.54|131.94|134.77|132.17|134.54|131.94|0
1628055300000|2021-08-04 05:35:00|134.59|131.99|134.63|132.03|134.81|132.21|134.54|131.94|0
1628055600000|2021-08-04 05:40:00|134.72|132.12|134.67|132.07|134.9|132.3|134.27|131.67|0
1628055900000|2021-08-04 05:45:00|134.71|132.11|134.44|131.84|134.8|132.2|134.35|131.75|0
1628056200000|2021-08-04 05:50:00|134.49|131.89|134.35|131.75|134.71|132.11|134.35|131.75|0
1628056500000|2021-08-04 05:55:00|134.26|131.66|134.17|131.57|134.35|131.75|133.99|131.39|0
1628056800000|2021-08-04 06:00:00|134.22|131.62|134.17|131.57|134.62|132.02|134.08|131.48|0
1628057100000|2021-08-04 06:05:00|134.12|131.52|133.9|131.3|134.17|131.57|133.81|131.21|0
1628057400000|2021-08-04 06:10:00|133.98|131.38|133.8|131.2|133.98|131.38|133.54|130.94|0
1628057700000|2021-08-04 06:15:00|133.71|131.11|133.89|131.29|134.25|131.65|133.71|131.11|0
1628058000000|2021-08-04 06:20:00|133.94|131.34|133.62|131.02|133.98|131.38|133.53|130.93|0
1628058300000|2021-08-04 06:25:00|133.71|131.11|133.53|130.93|133.8|131.2|133.53|130.93|0
1628058600000|2021-08-04 06:30:00|133.62|131.02|133.53|130.93|133.62|131.02|133.44|130.84|0
1628058900000|2021-08-04 06:35:00|133.57|130.97|133.52|130.92|133.7|131.1|133.43|130.83|0
1628059200000|2021-08-04 06:40:00|133.61|131.01|133.61|131.01|133.7|131.1|133.61|131.01|0
1628059500000|2021-08-04 06:45:00|133.52|130.92|133.48|130.88|133.7|131.1|133.43|130.83|0
1628059800000|2021-08-04 06:50:00|133.52|130.92|133.52|130.92|133.52|130.92|133.43|130.83|0
1628060100000|2021-08-04 06:55:00|133.43|130.83|133.87|131.27|133.87|131.27|133.43|130.83|0
1628060400000|2021-08-04 07:00:00|133.92|131.32|133.96|131.36|134.23|131.63|133.6|131|0
1628060700000|2021-08-04 07:05:00|133.76|131.56|133.89|131.69|134.02|131.82|133.31|131.11|0
1628061000000|2021-08-04 07:10:00|133.93|131.73|133.93|131.73|134.2|132|133.71|131.51|0
1628061300000|2021-08-04 07:15:00|133.84|131.64|133.8|131.6|134.02|131.82|133.66|131.46|0
1628061600000|2021-08-04 07:20:00|133.75|131.55|133.21|131.01|133.75|131.55|133.21|131.01|0
1628061900000|2021-08-04 07:25:00|133.26|131.06|133.84|131.64|134.1|131.9|133.21|131.01|0
1628062200000|2021-08-04 07:30:00|133.92|131.72|133.74|131.54|134.1|131.9|133.66|131.46|0
1628062500000|2021-08-04 07:35:00|133.65|131.45|133.65|131.45|133.92|131.72|133.56|131.36|0
1628062800000|2021-08-04 07:40:00|133.61|131.41|133.87|131.67|133.92|131.72|133.61|131.41|0
1628063100000|2021-08-04 07:45:00|133.83|131.63|134.09|131.89|134.18|131.98|133.74|131.54|0
1628063400000|2021-08-04 07:50:00|134.05|131.85|134.63|132.43|134.63|132.43|134.05|131.85|0
1628063700000|2021-08-04 07:55:00|134.54|132.34|135.35|133.15|135.44|133.24|134.27|132.07|0
1628064000000|2021-08-04 08:00:00|135.44|133.24|135.3|133.1|135.53|133.33|134.63|132.43|0
1628064300000|2021-08-04 08:05:00|135.26|133.06|136.53|134.33|136.71|134.51|135.26|133.06|0
1628064600000|2021-08-04 08:10:00|136.49|134.29|135.71|133.51|136.53|134.33|135.71|133.51|0
1628064900000|2021-08-04 08:15:00|135.8|133.6|135.98|133.78|136.07|133.87|135.53|133.33|0
1628065200000|2021-08-04 08:20:00|135.89|133.69|135.62|133.42|136.25|134.05|135.53|133.33|0
1628065500000|2021-08-04 08:25:00|135.71|133.51|135.71|133.51|136.07|133.87|135.62|133.42|0
1628065800000|2021-08-04 08:30:00|135.62|133.42|135.7|133.5|135.71|133.51|135.43|133.23|0
1628066100000|2021-08-04 08:35:00|135.79|133.59|135.52|133.32|135.88|133.68|135.43|133.23|0
1628066400000|2021-08-04 08:40:00|135.48|133.28|135.43|133.23|135.7|133.5|135.43|133.23|0
1628066700000|2021-08-04 08:45:00|135.52|133.32|135.52|133.32|135.7|133.5|135.34|133.14|0
1628067000000|2021-08-04 08:50:00|135.56|133.36|135.33|133.13|135.56|133.36|135.33|133.13|0
1628067300000|2021-08-04 08:55:00|135.29|133.09|135.51|133.31|135.51|133.31|135.06|132.86|0
1628067600000|2021-08-04 09:00:00|135.47|133.27|135.06|132.86|135.51|133.31|135.06|132.86|0
1628067900000|2021-08-04 09:05:00|135.15|132.95|135.33|133.13|135.42|133.22|135.06|132.86|0
1628068200000|2021-08-04 09:10:00|135.28|133.08|135.41|133.21|135.51|133.31|135.24|133.04|0
1628068500000|2021-08-04 09:15:00|135.5|133.3|135.41|133.21|135.68|133.48|135.32|133.12|0
1628068800000|2021-08-04 09:20:00|135.32|133.12|135.5|133.3|135.64|133.44|135.32|133.12|0
1628069100000|2021-08-04 09:25:00|135.46|133.26|135.59|133.39|135.86|133.66|135.41|133.21|0
1628069400000|2021-08-04 09:30:00|135.68|133.48|135.31|133.11|135.68|133.48|135.31|133.11|0
1628069700000|2021-08-04 09:35:00|135.36|133.16|135.13|132.93|135.4|133.2|134.95|132.75|0
1628070000000|2021-08-04 09:40:00|135.18|132.98|135.09|132.89|135.22|133.02|135.04|132.84|0
1628070300000|2021-08-04 09:45:00|135.13|132.93|134.86|132.66|135.22|133.02|134.77|132.57|0
1628070600000|2021-08-04 09:50:00|134.77|132.57|134.86|132.66|135.04|132.84|134.68|132.48|0
1628070900000|2021-08-04 09:55:00|134.94|132.74|135.3|133.1|135.39|133.19|134.85|132.65|0
1628071200000|2021-08-04 10:00:00|135.21|133.01|135.3|133.1|135.39|133.19|135.12|132.92|0
1628071500000|2021-08-04 10:05:00|135.35|133.15|135.12|132.92|135.48|133.28|135.12|132.92|0
1628071800000|2021-08-04 10:10:00|135.07|132.87|135.11|132.91|135.3|133.1|134.94|132.74|0
1628072100000|2021-08-04 10:15:00|135.2|133|135.02|132.82|135.2|133|134.93|132.73|0
1628072400000|2021-08-04 10:20:00|134.93|132.73|135.2|133|135.2|133|134.93|132.73|0
1628072700000|2021-08-04 10:25:00|135.11|132.91|134.84|132.64|135.16|132.96|134.75|132.55|0
1628073000000|2021-08-04 10:30:00|134.75|132.55|134.66|132.46|134.84|132.64|134.66|132.46|0
1628073300000|2021-08-04 10:35:00|134.65|132.45|134.65|132.45|134.65|132.45|134.48|132.28|0
1628073600000|2021-08-04 10:40:00|134.61|132.41|134.56|132.36|134.65|132.45|134.56|132.36|0
1628073900000|2021-08-04 10:45:00|134.65|132.45|134.47|132.27|134.65|132.45|134.38|132.18|0
1628074200000|2021-08-04 10:50:00|134.38|132.18|134.83|132.63|134.83|132.63|134.29|132.09|0
1628074500000|2021-08-04 10:55:00|134.78|132.58|135|132.8|135.09|132.89|134.74|132.54|0
1628074800000|2021-08-04 11:00:00|135.09|132.89|135.09|132.89|135.54|133.34|135|132.8|0
1628075100000|2021-08-04 11:05:00|135.18|132.98|135.45|133.25|135.99|133.79|135.09|132.89|0
1628075400000|2021-08-04 11:10:00|135.54|133.34|135.35|133.15|135.67|133.47|135.31|133.11|0
1628075700000|2021-08-04 11:15:00|135.44|133.24|135.8|133.6|135.98|133.78|135.44|133.24|0
1628076000000|2021-08-04 11:20:00|135.89|133.69|135.53|133.33|135.89|133.69|135.35|133.15|0
1628076300000|2021-08-04 11:25:00|135.62|133.42|135.75|133.55|135.98|133.78|135.53|133.33|0
1628076600000|2021-08-04 11:30:00|135.71|133.51|136.43|134.23|136.61|134.41|135.71|133.51|0
1628076900000|2021-08-04 11:35:00|136.34|134.14|136.43|134.23|136.52|134.32|136.25|134.05|0
1628077200000|2021-08-04 11:40:00|136.52|134.32|136.33|134.13|136.79|134.59|136.33|134.13|0
1628077500000|2021-08-04 11:45:00|136.42|134.22|136.51|134.31|136.78|134.58|136.33|134.13|0
1628077800000|2021-08-04 11:50:00|136.47|134.27|136.24|134.04|136.51|134.31|136.06|133.86|0
1628078100000|2021-08-04 11:55:00|136.06|133.86|136.87|134.67|136.96|134.76|136.06|133.86|0
1628078400000|2021-08-04 12:00:00|136.96|134.76|137.14|134.94|137.5|135.3|136.87|134.67|0
1628078700000|2021-08-04 12:05:00|137.05|134.85|136.5|134.3|137.14|134.94|136.41|134.21|0
1628079000000|2021-08-04 12:10:00|136.41|134.21|136.59|134.39|136.95|134.75|136.41|134.21|0
1628079300000|2021-08-04 12:15:00|136.68|134.48|137.68|135.48|138.04|135.84|136.32|134.12|0
1628079600000|2021-08-04 12:20:00|137.59|135.39|137.95|135.75|138.32|136.12|137.22|135.02|0
1628079900000|2021-08-04 12:25:00|137.86|135.66|138.59|136.39|139.14|136.94|137.77|135.57|0
1628080200000|2021-08-04 12:30:00|138.49|136.29|137.76|135.56|138.59|136.39|137.76|135.56|0
1628080500000|2021-08-04 12:35:00|137.67|135.47|138.31|136.11|138.49|136.29|137.67|135.47|0
1628080800000|2021-08-04 12:40:00|138.22|136.02|138.12|135.92|138.4|136.2|137.85|135.65|0
1628081100000|2021-08-04 12:45:00|138.17|135.97|139.5|137.3|139.59|137.39|138.12|135.92|0
1628081400000|2021-08-04 12:50:00|139.31|137.11|140.05|137.85|140.05|137.85|139.31|137.11|0
1628081700000|2021-08-04 12:55:00|140.14|137.94|138.94|136.74|140.14|137.94|138.94|136.74|0
1628082000000|2021-08-04 13:00:00|139.12|136.92|139.67|137.47|140.04|137.84|139.08|136.88|0
1628082300000|2021-08-04 13:05:00|139.58|137.38|139.58|137.38|139.67|137.47|139.21|137.01|0
1628082600000|2021-08-04 13:10:00|139.49|137.29|139.67|137.47|140.13|137.93|139.3|137.1|0
1628082900000|2021-08-04 13:15:00|139.57|137.37|139.39|137.19|139.94|137.74|139.25|137.05|0
1628083200000|2021-08-04 13:20:00|139.3|137.1|139.57|137.37|139.66|137.46|139.29|137.09|0
1628083500000|2021-08-04 13:25:00|139.48|137.28|138.79|136.59|139.48|137.28|138.37|136.17|0
1628083800000|2021-08-04 13:30:00|138.74|136.54|139.12|136.92|140.32|138.12|137.11|134.91|0
1628084100000|2021-08-04 13:35:00|139.03|136.83|139.39|137.19|139.95|137.75|138.3|136.1|0
1628084400000|2021-08-04 13:40:00|139.49|137.29|139.58|137.38|140.31|138.11|139.39|137.19|0
1628084700000|2021-08-04 13:45:00|139.57|137.37|138.75|136.55|139.94|137.74|138.47|136.27|0
1628085000000|2021-08-04 13:50:00|138.66|136.46|139.48|137.28|140.12|137.92|137.74|135.54|0
1628085300000|2021-08-04 13:55:00|139.2|137|138.7|136.5|139.94|137.74|138.65|136.45|0
1628085600000|2021-08-04 14:00:00|138.61|136.41|137.1|134.9|139.02|136.82|137.01|134.81|0
1628085900000|2021-08-04 14:05:00|137.01|134.81|137.19|134.99|137.92|135.72|137.01|134.81|0
1628086200000|2021-08-04 14:10:00|137.1|134.9|135.21|133.01|138.64|136.44|133.62|131.42|0
1628086500000|2021-08-04 14:15:00|135.26|133.06|135.62|133.42|135.89|133.69|135.17|132.97|0
1628086800000|2021-08-04 14:20:00|135.8|133.6|136.44|134.24|136.71|134.51|135.71|133.51|0
1628087100000|2021-08-04 14:25:00|136.53|134.33|136.71|134.51|136.89|134.69|135.8|133.6|0
1628087400000|2021-08-04 14:30:00|136.62|134.42|137.81|135.61|139.2|137|136.62|134.42|0
1628087700000|2021-08-04 14:35:00|137.63|135.43|137.07|134.87|137.72|135.52|137.07|134.87|0
1628088000000|2021-08-04 14:40:00|137.16|134.96|136.43|134.23|137.16|134.96|135.52|133.32|0
1628088300000|2021-08-04 14:45:00|136.61|134.41|136.42|134.22|136.61|134.41|135.61|133.41|0
1628088600000|2021-08-04 14:50:00|136.33|134.13|137.52|135.32|137.98|135.78|136.33|134.13|0
1628088900000|2021-08-04 14:55:00|137.34|135.14|137.8|135.6|137.89|135.69|137.06|134.86|0
1628089200000|2021-08-04 15:00:00|137.71|135.51|138.19|135.99|138.26|136.06|136.18|133.98|0
1628089500000|2021-08-04 15:05:00|137.69|135.49|136.22|134.02|137.87|135.67|136.13|133.93|0
1628089800000|2021-08-04 15:10:00|136.31|134.11|136.77|134.57|136.95|134.75|136.04|133.84|0
1628090100000|2021-08-04 15:15:00|136.67|134.47|136.95|134.75|137.04|134.84|136.22|134.02|0
1628090400000|2021-08-04 15:20:00|137.04|134.84|138.14|135.94|138.51|136.31|137.04|134.84|0
1628090700000|2021-08-04 15:25:00|138.05|135.85|138.41|136.21|138.79|136.59|137.77|135.57|0
1628091000000|2021-08-04 15:30:00|138.51|136.31|137.77|135.57|138.88|136.68|137.67|135.47|0
1628091300000|2021-08-04 15:35:00|137.67|135.47|139.06|136.86|139.62|137.42|137.67|135.47|0
1628091600000|2021-08-04 15:40:00|138.97|136.77|139.33|137.13|140.36|138.16|138.87|136.67|0
1628091900000|2021-08-04 15:45:00|139.24|137.04|138.96|136.76|139.33|137.13|138.41|136.21|0
1628092200000|2021-08-04 15:50:00|138.87|136.67|138.87|136.67|139.42|137.22|138.31|136.11|0
1628092500000|2021-08-04 15:55:00|138.68|136.48|137.85|135.65|138.68|136.48|137.57|135.37|0
1628092800000|2021-08-04 16:00:00|137.94|135.74|137.75|135.55|138.31|136.11|137.66|135.46|0
1628093100000|2021-08-04 16:05:00|137.84|135.64|137.2|135|137.84|135.64|137.2|135|0
1628093400000|2021-08-04 16:10:00|137.01|134.81|136.01|133.81|137.56|135.36|135.91|133.71|0
1628093700000|2021-08-04 16:15:00|136.1|133.9|136.1|133.9|136.46|134.26|135.73|133.53|0
1628094000000|2021-08-04 16:20:00|136|133.8|136.92|134.72|136.92|134.72|136|133.8|0
1628094300000|2021-08-04 16:25:00|136.83|134.63|137.19|134.99|137.56|135.36|136.64|134.44|0
1628094600000|2021-08-04 16:30:00|137.29|135.09|137.19|134.99|137.56|135.36|136.83|134.63|0
1628094900000|2021-08-04 16:35:00|137.24|135.04|136.82|134.62|137.38|135.18|136.82|134.62|0
1628095200000|2021-08-04 16:40:00|136.91|134.71|137.28|135.08|137.56|135.36|136.73|134.53|0
1628095500000|2021-08-04 16:45:00|137.37|135.17|136.45|134.25|137.37|135.17|136.45|134.25|0
1628095800000|2021-08-04 16:50:00|136.36|134.16|136.45|134.25|136.77|134.57|136.35|134.15|0
1628096100000|2021-08-04 16:55:00|136.35|134.15|136.35|134.15|136.63|134.43|136.17|133.97|0
1628096400000|2021-08-04 17:00:00|136.26|134.06|135.8|133.6|136.35|134.15|135.53|133.33|0
1628096700000|2021-08-04 17:05:00|135.71|133.51|134.88|132.68|135.71|133.51|134.7|132.5|0
1628097000000|2021-08-04 17:10:00|134.79|132.59|134.79|132.59|134.97|132.77|134.7|132.5|0
1628097300000|2021-08-04 17:15:00|134.88|132.68|134.79|132.59|135.25|133.05|134.7|132.5|0
1628097600000|2021-08-04 17:20:00|134.7|132.5|134.51|132.31|134.79|132.59|134.33|132.13|0
1628097900000|2021-08-04 17:25:00|134.42|132.22|135.15|132.95|135.24|133.04|134.42|132.22|0
1628098200000|2021-08-04 17:30:00|135.06|132.86|135.33|133.13|135.69|133.49|134.87|132.67|0
1628098500000|2021-08-04 17:35:00|135.24|133.04|135.32|133.12|135.69|133.49|135.24|133.04|0
1628098800000|2021-08-04 17:40:00|135.23|133.03|135.69|133.49|135.69|133.49|135.23|133.03|0
1628099100000|2021-08-04 17:45:00|135.6|133.4|135.14|132.94|135.96|133.76|135.14|132.94|0
1628099400000|2021-08-04 17:50:00|135.23|133.03|134.77|132.57|135.41|133.21|134.77|132.57|0
1628099700000|2021-08-04 17:55:00|134.68|132.48|135.22|133.02|135.23|133.03|134.68|132.48|0
1628100000000|2021-08-04 18:00:00|135.13|132.93|134.58|132.38|135.31|133.11|134.58|132.38|0
1628100300000|2021-08-04 18:05:00|134.77|132.57|134.4|132.2|134.77|132.57|134.31|132.11|0
1628100600000|2021-08-04 18:10:00|134.49|132.29|134.31|132.11|134.49|132.29|134.03|131.83|0
1628100900000|2021-08-04 18:15:00|134.22|132.02|134.39|132.19|134.4|132.2|134.21|132.01|0
1628101200000|2021-08-04 18:20:00|134.3|132.1|134.12|131.92|134.3|132.1|134.03|131.83|0
1628101500000|2021-08-04 18:25:00|134.17|131.97|134.3|132.1|134.57|132.37|134.12|131.92|0
1628101800000|2021-08-04 18:30:00|134.39|132.19|134.02|131.82|134.66|132.46|134.02|131.82|0
1628102100000|2021-08-04 18:35:00|134.12|131.92|133.75|131.55|134.2|132|133.66|131.46|0
1628102400000|2021-08-04 18:40:00|133.66|131.46|133.93|131.73|134.2|132|133.66|131.46|0
1628102700000|2021-08-04 18:45:00|134.02|131.82|135.2|133|135.57|133.37|133.93|131.73|0
1628103000000|2021-08-04 18:50:00|135.11|132.91|135.56|133.36|136.11|133.91|135.11|132.91|0
1628103300000|2021-08-04 18:55:00|135.47|133.27|135.65|133.45|136.11|133.91|135.47|133.27|0
1628103600000|2021-08-04 19:00:00|135.74|133.54|135.47|133.27|135.93|133.73|135.37|133.17|0
1628103900000|2021-08-04 19:05:00|135.56|133.36|135.92|133.72|135.92|133.72|135.01|132.81|0
1628104200000|2021-08-04 19:10:00|135.74|133.54|136.38|134.18|136.65|134.45|135.65|133.45|0
1628104500000|2021-08-04 19:15:00|136.47|134.27|136.37|134.17|137.02|134.82|136.28|134.08|0
1628104800000|2021-08-04 19:20:00|136.47|134.27|136.01|133.81|136.47|134.27|135.73|133.53|0
1628105100000|2021-08-04 19:25:00|136.1|133.9|135.73|133.53|136.1|133.9|135.64|133.44|0
1628105400000|2021-08-04 19:30:00|135.82|133.62|135.63|133.43|136.46|134.26|135.54|133.34|0
1628105700000|2021-08-04 19:35:00|135.73|133.53|136|133.8|136.18|133.98|135.54|133.34|0
1628106000000|2021-08-04 19:40:00|135.95|133.75|135.54|133.34|136.36|134.16|135.45|133.25|0
1628106300000|2021-08-04 19:45:00|135.63|133.43|135.72|133.52|136|133.8|135.44|133.24|0
1628106600000|2021-08-04 19:50:00|135.9|133.7|135.9|133.7|136.27|134.07|135.17|132.97|0
1628106900000|2021-08-04 19:55:00|136.08|133.88|138.29|136.09|138.29|136.09|136.08|133.88|0
1628107200000|2021-08-04 20:00:00|138.2|136|137.83|135.63|138.39|136.19|137.74|135.54|0
1628107500000|2021-08-04 20:05:00|137.92|135.72|137.92|135.72|138.01|135.81|137.46|135.26|0
1628107800000|2021-08-04 20:10:00|137.83|135.63|137.36|135.16|137.83|135.63|137.27|135.07|0
1628108100000|2021-08-04 20:15:00|137.84|135.24|137.93|135.33|137.93|135.33|137.74|135.14|0
1628108400000|2021-08-04 20:20:00|138.02|135.42|137.93|135.33|138.21|135.61|137.93|135.33|0
1628108700000|2021-08-04 20:25:00|137.97|135.37|137.92|135.32|138.02|135.42|137.83|135.23|0
1628109000000|2021-08-04 20:30:00|137.83|135.23|137.92|135.32|138.02|135.42|137.83|135.23|0
1628109300000|2021-08-04 20:35:00|137.83|135.23|137.64|135.04|137.92|135.32|137.64|135.04|0
1628109600000|2021-08-04 20:40:00|137.73|135.13|137.64|135.04|137.73|135.13|137.64|135.04|0
1628109900000|2021-08-04 20:45:00|137.59|134.99|137.64|135.04|137.64|135.04|137.55|134.95|0
1628110200000|2021-08-04 20:50:00|137.54|134.94|137.36|134.76|137.54|134.94|137.36|134.76|0
1628110500000|2021-08-04 20:55:00|137.54|134.94|137.51|134.91|137.59|134.99|137.45|134.85|0
1628110800000|2021-08-04 21:00:00|137.55|134.95|137.64|135.04|137.78|135.18|137.52|134.92|0
1628111100000|2021-08-04 21:05:00|137.63|135.03|137.6|135|137.68|135.08|137.53|134.93|0
1628111400000|2021-08-04 21:10:00|137.64|135.04|137.65|135.05|137.67|135.07|137.59|134.99|0
1628111700000|2021-08-04 21:15:00|137.67|135.07|137.71|135.11|137.77|135.17|137.65|135.05|0
1628112000000|2021-08-04 21:20:00|137.74|135.14|137.82|135.22|137.82|135.22|137.74|135.14|0
1628112300000|2021-08-04 21:25:00|137.85|135.25|137.95|135.35|137.95|135.35|137.79|135.19|0
1628112600000|2021-08-04 21:30:00|137.82|135.22|137.98|135.38|138|135.4|137.76|135.16|0
1628112900000|2021-08-04 21:35:00|138|135.4|138.02|135.42|138.04|135.44|137.98|135.38|0
1628113200000|2021-08-04 21:40:00|137.99|135.39|138.02|135.42|138.02|135.42|137.8|135.2|0
1628113500000|2021-08-04 21:45:00|137.82|135.22|137.86|135.26|137.86|135.26|137.82|135.22|0
1628113800000|2021-08-04 21:50:00|137.85|135.25|137.77|135.17|137.85|135.25|137.75|135.15|0
1628114100000|2021-08-04 21:55:00|137.78|135.18|137.69|135.09|137.81|135.21|137.69|135.09|0
1628114400000|2021-08-04 22:00:00|137.65|135.05|137.51|134.91|137.97|135.37|137.47|134.87|0
1628114700000|2021-08-04 22:05:00|137.6|135|137.32|134.72|137.69|135.09|137.23|134.63|0
1628115000000|2021-08-04 22:10:00|137.28|134.68|137.13|134.53|137.32|134.72|137.13|134.53|0
1628115300000|2021-08-04 22:15:00|137.09|134.49|137.04|134.44|137.13|134.53|136.95|134.35|0
1628115600000|2021-08-04 22:20:00|137.09|134.49|137.04|134.44|137.13|134.53|137.04|134.44|0
1628115900000|2021-08-04 22:25:00|136.94|134.34|136.85|134.25|136.94|134.34|136.76|134.16|0
1628116200000|2021-08-04 22:30:00|136.76|134.16|136.76|134.16|136.85|134.25|136.48|133.88|0
1628116500000|2021-08-04 22:35:00|136.66|134.06|136.75|134.15|136.85|134.25|136.66|134.06|0
1628116800000|2021-08-04 22:40:00|136.66|134.06|136.75|134.15|136.75|134.15|136.57|133.97|0
1628117100000|2021-08-04 22:45:00|136.84|134.24|137.02|134.42|137.12|134.52|136.84|134.24|0
1628117400000|2021-08-04 22:50:00|136.93|134.33|136.75|134.15|136.93|134.33|136.66|134.06|0
1628117700000|2021-08-04 22:55:00|136.74|134.14|136.74|134.14|136.74|134.14|136.74|134.14|0
1628118000000|2021-08-04 23:00:00|136.84|134.24|137.29|134.69|137.39|134.79|136.84|134.24|0
1628118300000|2021-08-04 23:05:00|137.34|134.74|137.29|134.69|137.34|134.74|137.11|134.51|0
1628118600000|2021-08-04 23:10:00|137.25|134.65|137.29|134.69|137.38|134.78|137.2|134.6|0
1628118900000|2021-08-04 23:15:00|137.38|134.78|137.38|134.78|137.38|134.78|137.2|134.6|0
1628119200000|2021-08-04 23:20:00|137.47|134.87|137.19|134.59|137.47|134.87|137.19|134.59|0
1628119500000|2021-08-04 23:25:00|137.24|134.64|137.19|134.59|137.28|134.68|137.19|134.59|0
1628119800000|2021-08-04 23:30:00|137.24|134.64|137|134.4|137.24|134.64|137|134.4|0
1628120100000|2021-08-04 23:35:00|137.09|134.49|137.28|134.68|137.46|134.86|137|134.4|0
1628120400000|2021-08-04 23:40:00|137.18|134.58|137.18|134.58|137.27|134.67|137.18|134.58|0
1628120700000|2021-08-04 23:45:00|137.14|134.54|136.9|134.3|137.18|134.58|136.9|134.3|0
1628121000000|2021-08-04 23:50:00|137|134.4|137.27|134.67|137.27|134.67|136.9|134.3|0
1628121300000|2021-08-04 23:55:00|137.32|134.72|137.08|134.48|137.32|134.72|136.81|134.21|0
1628121600000|2021-08-05 00:00:00|136.99|134.39|136.25|133.65|137.17|134.57|135.79|133.19|0
1628121900000|2021-08-05 00:05:00|136.34|133.74|135.52|132.92|136.34|133.74|135.34|132.74|0
1628122200000|2021-08-05 00:10:00|135.43|132.83|135.52|132.92|135.7|133.1|135.24|132.64|0
1628122500000|2021-08-05 00:15:00|135.42|132.82|134.87|132.27|135.52|132.92|134.69|132.09|0
1628122800000|2021-08-05 00:20:00|134.97|132.37|134.69|132.09|135.06|132.46|134.69|132.09|0
1628123100000|2021-08-05 00:25:00|134.6|132|134.51|131.91|134.69|132.09|134.42|131.82|0
1628123400000|2021-08-05 00:30:00|134.41|131.81|134.87|132.27|134.87|132.27|134.14|131.54|0
1628123700000|2021-08-05 00:35:00|134.82|132.22|134.68|132.08|134.87|132.27|134.59|131.99|0
1628124000000|2021-08-05 00:40:00|134.77|132.17|134.86|132.26|134.86|132.26|134.59|131.99|0
1628124300000|2021-08-05 00:45:00|134.77|132.17|134.77|132.17|134.86|132.26|134.59|131.99|0
1628124600000|2021-08-05 00:50:00|134.86|132.26|135.04|132.44|135.13|132.53|134.86|132.26|0
1628124900000|2021-08-05 00:55:00|134.95|132.35|134.85|132.25|135.04|132.44|134.76|132.16|0
1628125200000|2021-08-05 01:00:00|134.95|132.35|135.03|132.43|135.13|132.53|134.85|132.25|0
1628125500000|2021-08-05 01:05:00|134.94|132.34|135.21|132.61|135.31|132.71|134.85|132.25|0
1628125800000|2021-08-05 01:10:00|135.12|132.52|135.58|132.98|135.58|132.98|135.12|132.52|0
1628126100000|2021-08-05 01:15:00|135.67|133.07|135.57|132.97|135.76|133.16|135.39|132.79|0
1628126400000|2021-08-05 01:20:00|135.48|132.88|135.48|132.88|135.66|133.06|135.39|132.79|0
1628126700000|2021-08-05 01:25:00|135.39|132.79|135.11|132.51|135.39|132.79|135.11|132.51|0
1628127000000|2021-08-05 01:30:00|135.2|132.6|135.29|132.69|135.48|132.88|135.11|132.51|0
1628127300000|2021-08-05 01:35:00|135.38|132.78|135.2|132.6|135.38|132.78|135.11|132.51|0
1628127600000|2021-08-05 01:40:00|135.29|132.69|134.97|132.37|135.29|132.69|134.83|132.23|0
1628127900000|2021-08-05 01:45:00|135.02|132.42|135.01|132.41|135.29|132.69|135.01|132.41|0
1628128200000|2021-08-05 01:50:00|135.1|132.5|135.1|132.5|135.38|132.78|135.01|132.41|0
1628128500000|2021-08-05 01:55:00|135.01|132.41|135.1|132.5|135.1|132.5|134.83|132.23|0
1628128800000|2021-08-05 02:00:00|135.01|132.41|134.87|132.27|135.1|132.5|134.82|132.22|0
1628129100000|2021-08-05 02:05:00|134.82|132.22|135.19|132.59|135.28|132.68|134.82|132.22|0
1628129400000|2021-08-05 02:10:00|135.09|132.49|135.27|132.67|135.27|132.67|134.91|132.31|0
1628129700000|2021-08-05 02:15:00|135.18|132.58|135|132.4|135.27|132.67|134.96|132.36|0
1628130000000|2021-08-05 02:20:00|134.91|132.31|134.63|132.03|135|132.4|134.63|132.03|0
1628130300000|2021-08-05 02:25:00|134.54|131.94|134.81|132.21|134.81|132.21|134.45|131.85|0
1628130600000|2021-08-05 02:30:00|134.77|132.17|134.63|132.03|134.9|132.3|134.54|131.94|0
1628130900000|2021-08-05 02:35:00|134.72|132.12|134.9|132.3|134.9|132.3|134.63|132.03|0
1628131200000|2021-08-05 02:40:00|134.99|132.39|135.17|132.57|135.17|132.57|134.9|132.3|0
1628131500000|2021-08-05 02:45:00|135.08|132.48|135.53|132.93|135.53|132.93|134.94|132.34|0
1628131800000|2021-08-05 02:50:00|135.58|132.98|135.8|133.2|135.9|133.3|135.53|132.93|0
1628132100000|2021-08-05 02:55:00|135.89|133.29|135.43|132.83|135.89|133.29|135.25|132.65|0
1628132400000|2021-08-05 03:00:00|135.34|132.74|135.25|132.65|135.34|132.74|135.07|132.47|0
1628132700000|2021-08-05 03:05:00|135.3|132.7|135.16|132.56|135.34|132.74|134.97|132.37|0
1628133000000|2021-08-05 03:10:00|135.25|132.65|135.15|132.55|135.34|132.74|135.06|132.46|0
1628133300000|2021-08-05 03:15:00|135.11|132.51|135.24|132.64|135.24|132.64|134.97|132.37|0
1628133600000|2021-08-05 03:20:00|135.15|132.55|135.15|132.55|135.24|132.64|135.06|132.46|0
1628133900000|2021-08-05 03:25:00|135.06|132.46|135.15|132.55|135.15|132.55|134.96|132.36|0
1628134200000|2021-08-05 03:30:00|135.06|132.46|135.14|132.54|135.15|132.55|134.96|132.36|0
1628134500000|2021-08-05 03:35:00|135.1|132.5|134.96|132.36|135.1|132.5|134.78|132.18|0
1628134800000|2021-08-05 03:40:00|135.01|132.41|135.05|132.45|135.05|132.45|134.91|132.31|0
1628135100000|2021-08-05 03:45:00|135.14|132.54|135.14|132.54|135.14|132.54|134.95|132.35|0
1628135400000|2021-08-05 03:50:00|135.05|132.45|135.23|132.63|135.32|132.72|135.04|132.44|0
1628135700000|2021-08-05 03:55:00|135.32|132.72|135.22|132.62|135.41|132.81|135.13|132.53|0
1628136000000|2021-08-05 04:00:00|135.27|132.67|135.31|132.71|135.31|132.71|135.13|132.53|0
1628136300000|2021-08-05 04:05:00|135.22|132.62|135.22|132.62|135.27|132.67|135.22|132.62|0
1628136600000|2021-08-05 04:10:00|135.13|132.53|135.31|132.71|135.31|132.71|135.12|132.52|0
1628136900000|2021-08-05 04:15:00|135.4|132.8|135.3|132.7|135.4|132.8|135.21|132.61|0
1628137200000|2021-08-05 04:20:00|135.21|132.61|135.21|132.61|135.3|132.7|135.21|132.61|0
1628137500000|2021-08-05 04:25:00|135.3|132.7|135.21|132.61|135.3|132.7|135.12|132.52|0
1628137800000|2021-08-05 04:30:00|135.3|132.7|135.3|132.7|135.3|132.7|135.12|132.52|0
1628138100000|2021-08-05 04:35:00|135.25|132.65|135.2|132.6|135.3|132.7|135.11|132.51|0
1628138400000|2021-08-05 04:40:00|135.29|132.69|135.29|132.69|135.29|132.69|135.29|132.69|0
1628138700000|2021-08-05 04:45:00|135.25|132.65|135.2|132.6|135.29|132.69|135.2|132.6|0
1628139000000|2021-08-05 04:50:00|135.29|132.69|135.38|132.78|135.38|132.78|135.29|132.69|0
1628139300000|2021-08-05 04:55:00|135.33|132.73|135.19|132.59|135.33|132.73|135.19|132.59|0
1628139600000|2021-08-05 05:00:00|135.24|132.64|134.83|132.23|135.28|132.68|134.74|132.14|0
1628139900000|2021-08-05 05:05:00|134.78|132.18|134.82|132.22|134.92|132.32|134.69|132.09|0
1628140200000|2021-08-05 05:10:00|134.73|132.13|134.82|132.22|134.91|132.31|134.64|132.04|0
1628140500000|2021-08-05 05:15:00|134.78|132.18|135|132.4|135|132.4|134.78|132.18|0
1628140800000|2021-08-05 05:20:00|134.91|132.31|135.27|132.67|135.27|132.67|134.91|132.31|0
1628141100000|2021-08-05 05:25:00|135.23|132.63|135.09|132.49|135.36|132.76|135.09|132.49|0
1628141400000|2021-08-05 05:30:00|135.14|132.54|135.36|132.76|135.54|132.94|135.09|132.49|0
1628141700000|2021-08-05 05:35:00|135.45|132.85|135.81|133.21|135.81|133.21|135.27|132.67|0
1628142000000|2021-08-05 05:40:00|135.72|133.12|135.72|133.12|135.72|133.12|135.54|132.94|0
1628142300000|2021-08-05 05:45:00|135.68|133.08|135.63|133.03|135.81|133.21|135.53|132.93|0
1628142600000|2021-08-05 05:50:00|135.72|133.12|135.62|133.02|135.72|133.12|135.44|132.84|0
1628142900000|2021-08-05 05:55:00|135.72|133.12|135.62|133.02|135.72|133.12|135.53|132.93|0
1628143200000|2021-08-05 06:00:00|135.67|133.07|135.99|133.39|136.08|133.48|135.67|133.07|0
1628143500000|2021-08-05 06:05:00|136.03|133.43|136.44|133.84|136.63|134.03|136.03|133.43|0
1628143800000|2021-08-05 06:10:00|136.35|133.75|136.53|133.93|136.81|134.21|136.35|133.75|0
1628144100000|2021-08-05 06:15:00|136.58|133.98|136.44|133.84|136.62|134.02|136.25|133.65|0
1628144400000|2021-08-05 06:20:00|136.53|133.93|136.34|133.74|136.71|134.11|136.25|133.65|0
1628144700000|2021-08-05 06:25:00|136.43|133.83|136.62|134.02|136.89|134.29|136.25|133.65|0
1628145000000|2021-08-05 06:30:00|136.71|134.11|137.81|135.21|137.81|135.21|136.71|134.11|0
1628145300000|2021-08-05 06:35:00|137.72|135.12|137.44|134.84|137.81|135.21|137.44|134.84|0
1628145600000|2021-08-05 06:40:00|137.53|134.93|137.72|135.12|137.72|135.12|137.35|134.75|0
1628145900000|2021-08-05 06:45:00|137.62|135.02|137.58|134.98|137.81|135.21|137.34|134.74|0
1628146200000|2021-08-05 06:50:00|137.53|134.93|137.99|135.39|138.18|135.58|137.43|134.83|0
1628146500000|2021-08-05 06:55:00|138.08|135.48|137.89|135.29|138.13|135.53|137.8|135.2|0
1628146800000|2021-08-05 07:00:00|137.71|135.11|136.44|133.84|137.71|135.11|136.07|133.47|0
1628147100000|2021-08-05 07:05:00|136.38|134.18|134.86|132.66|136.52|134.32|134.59|132.39|0
1628147400000|2021-08-05 07:10:00|134.77|132.57|134.77|132.57|135.23|133.03|134.68|132.48|0
1628147700000|2021-08-05 07:15:00|134.68|132.48|134.54|132.34|134.86|132.66|134.04|131.84|0
1628148000000|2021-08-05 07:20:00|134.68|132.48|134.58|132.38|134.81|132.61|134.13|131.93|0
1628148300000|2021-08-05 07:25:00|134.67|132.47|134.58|132.38|134.95|132.75|134.35|132.15|0
1628148600000|2021-08-05 07:30:00|134.76|132.56|134.81|132.61|134.94|132.74|134.49|132.29|0
1628148900000|2021-08-05 07:35:00|134.85|132.65|134.67|132.47|134.94|132.74|134.53|132.33|0
1628149200000|2021-08-05 07:40:00|134.71|132.51|134.66|132.46|134.89|132.69|134.57|132.37|0
1628149500000|2021-08-05 07:45:00|134.75|132.55|134.84|132.64|134.84|132.64|134.57|132.37|0
1628149800000|2021-08-05 07:50:00|134.89|132.69|134.93|132.73|135.3|133.1|134.84|132.64|0
1628150100000|2021-08-05 07:55:00|134.98|132.78|134.47|132.27|134.98|132.78|134.29|132.09|0
1628150400000|2021-08-05 08:00:00|134.38|132.18|134.88|132.68|134.93|132.73|134.38|132.18|0
1628150700000|2021-08-05 08:05:00|134.93|132.73|134.97|132.77|135.25|133.05|134.93|132.73|0
1628151000000|2021-08-05 08:10:00|134.93|132.73|135.29|133.09|135.29|133.09|134.93|132.73|0
1628151300000|2021-08-05 08:15:00|135.2|133|135.01|132.81|135.75|133.55|135.01|132.81|0
1628151600000|2021-08-05 08:20:00|135.1|132.9|135.19|132.99|135.28|133.08|134.83|132.63|0
1628151900000|2021-08-05 08:25:00|135.28|133.08|135.1|132.9|135.37|133.17|135.01|132.81|0
1628152200000|2021-08-05 08:30:00|135.19|132.99|135.1|132.9|135.6|133.4|135.01|132.81|0
1628152500000|2021-08-05 08:35:00|135.19|132.99|134.82|132.62|135.28|133.08|134.82|132.62|0
1628152800000|2021-08-05 08:40:00|134.91|132.71|134.91|132.71|135.18|132.98|134.82|132.62|0
1628153100000|2021-08-05 08:45:00|134.86|132.66|134.45|132.25|135.18|132.98|134.45|132.25|0
1628153400000|2021-08-05 08:50:00|134.54|132.34|134.27|132.07|134.54|132.34|134.27|132.07|0
1628153700000|2021-08-05 08:55:00|134.36|132.16|134.44|132.24|134.54|132.34|134.26|132.06|0
1628154000000|2021-08-05 09:00:00|134.49|132.29|134.26|132.06|134.54|132.34|133.99|131.79|0
1628154300000|2021-08-05 09:05:00|134.22|132.02|134.08|131.88|134.26|132.06|133.99|131.79|0
1628154600000|2021-08-05 09:10:00|134.17|131.97|133.89|131.69|134.17|131.97|133.71|131.51|0
1628154900000|2021-08-05 09:15:00|133.8|131.6|133.44|131.24|134.16|131.96|133.44|131.24|0
1628155200000|2021-08-05 09:20:00|133.35|131.15|133.71|131.51|133.8|131.6|133.26|131.06|0
1628155500000|2021-08-05 09:25:00|133.8|131.6|133.98|131.78|134.07|131.87|133.52|131.32|0
1628155800000|2021-08-05 09:30:00|133.88|131.68|133.34|131.14|133.88|131.68|133.25|131.05|0
1628156100000|2021-08-05 09:35:00|133.43|131.23|134.76|132.56|134.76|132.56|133.34|131.14|0
1628156400000|2021-08-05 09:40:00|134.67|132.47|133.26|131.06|134.76|132.56|133.26|131.06|0
1628156700000|2021-08-05 09:45:00|133.35|131.15|133.16|130.96|133.8|131.6|133.16|130.96|0
1628157000000|2021-08-05 09:50:00|133.25|131.05|132.8|130.6|133.25|131.05|132.62|130.42|0
1628157300000|2021-08-05 09:55:00|132.71|130.51|132.62|130.42|132.71|130.51|132.26|130.06|0
1628157600000|2021-08-05 10:00:00|132.53|130.33|133.16|130.96|133.16|130.96|132.44|130.24|0
1628157900000|2021-08-05 10:05:00|133.06|130.86|132.7|130.5|133.16|130.96|132.7|130.5|0
1628158200000|2021-08-05 10:10:00|132.61|130.41|132.88|130.68|132.97|130.77|132.61|130.41|0
1628158500000|2021-08-05 10:15:00|132.79|130.59|133.33|131.13|133.42|131.22|132.79|130.59|0
1628158800000|2021-08-05 10:20:00|133.42|131.22|134.05|131.85|134.24|132.04|133.33|131.13|0
1628159100000|2021-08-05 10:25:00|133.96|131.76|133.96|131.76|134.05|131.85|133.78|131.58|0
1628159400000|2021-08-05 10:30:00|133.92|131.72|133.87|131.67|134.05|131.85|133.87|131.67|0
1628159700000|2021-08-05 10:35:00|133.91|131.71|134.14|131.94|134.14|131.94|133.86|131.66|0
1628160000000|2021-08-05 10:40:00|134.05|131.85|133.95|131.75|134.14|131.94|133.86|131.66|0
1628160300000|2021-08-05 10:45:00|133.86|131.66|133.5|131.3|133.86|131.66|133.5|131.3|0
1628160600000|2021-08-05 10:50:00|133.54|131.34|134.04|131.84|134.22|132.02|133.49|131.29|0
1628160900000|2021-08-05 10:55:00|134.13|131.93|134.31|132.11|134.58|132.38|134.13|131.93|0
1628161200000|2021-08-05 11:00:00|134.04|131.84|134.49|132.29|134.49|132.29|133.94|131.74|0
1628161500000|2021-08-05 11:05:00|134.4|132.2|134.39|132.19|134.58|132.38|134.21|132.01|0
1628161800000|2021-08-05 11:10:00|134.44|132.24|134.57|132.37|134.76|132.56|134.44|132.24|0
1628162100000|2021-08-05 11:15:00|134.67|132.47|134.3|132.1|134.71|132.51|134.3|132.1|0
1628162400000|2021-08-05 11:20:00|134.21|132.01|134.57|132.37|134.66|132.46|134.12|131.92|0
1628162700000|2021-08-05 11:25:00|134.53|132.33|134.38|132.18|134.57|132.37|134.38|132.18|0
1628163000000|2021-08-05 11:30:00|134.43|132.23|133.38|131.18|134.48|132.28|133.38|131.18|0
1628163300000|2021-08-05 11:35:00|133.47|131.27|133.47|131.27|133.65|131.45|133.29|131.09|0
1628163600000|2021-08-05 11:40:00|133.38|131.18|133.38|131.18|133.65|131.45|133.38|131.18|0
1628163900000|2021-08-05 11:45:00|133.47|131.27|133.56|131.36|133.65|131.45|133.47|131.27|0
1628164200000|2021-08-05 11:50:00|133.47|131.27|133.55|131.35|133.65|131.45|133.38|131.18|0
1628164500000|2021-08-05 11:55:00|133.65|131.45|133.28|131.08|133.65|131.45|133.28|131.08|0
1628164800000|2021-08-05 12:00:00|133.37|131.17|133.37|131.17|133.46|131.26|133.1|130.9|0
1628165100000|2021-08-05 12:05:00|133.46|131.26|133.28|131.08|133.73|131.53|133.28|131.08|0
1628165400000|2021-08-05 12:10:00|133.37|131.17|133.18|130.98|133.37|131.17|133.18|130.98|0
1628165700000|2021-08-05 12:15:00|133.27|131.07|133.27|131.07|133.27|131.07|133.18|130.98|0
1628166000000|2021-08-05 12:20:00|133.36|131.16|133.36|131.16|133.45|131.25|133.18|130.98|0
1628166300000|2021-08-05 12:25:00|133.45|131.25|133.27|131.07|133.45|131.25|132.91|130.71|0
1628166600000|2021-08-05 12:30:00|133.22|131.02|133.35|131.15|133.63|131.43|133.08|130.88|0
1628166900000|2021-08-05 12:35:00|133.26|131.06|133.17|130.97|133.53|131.33|132.99|130.79|0
1628167200000|2021-08-05 12:40:00|133.08|130.88|133.89|131.69|134.26|132.06|132.81|130.61|0
1628167500000|2021-08-05 12:45:00|133.98|131.78|133.89|131.69|134.03|131.83|133.71|131.51|0
1628167800000|2021-08-05 12:50:00|133.98|131.78|134.71|132.51|134.71|132.51|133.89|131.69|0
1628168100000|2021-08-05 12:55:00|134.62|132.42|134.43|132.23|134.89|132.69|134.34|132.14|0
1628168400000|2021-08-05 13:00:00|134.34|132.14|133.88|131.68|134.43|132.23|133.75|131.55|0
1628168700000|2021-08-05 13:05:00|133.97|131.77|134.06|131.86|134.06|131.86|133.88|131.68|0
1628169000000|2021-08-05 13:10:00|134.15|131.95|134.15|131.95|134.61|132.41|134.15|131.95|0
1628169300000|2021-08-05 13:15:00|134.06|131.86|134.15|131.95|134.15|131.95|133.52|131.32|0
1628169600000|2021-08-05 13:20:00|134.33|132.13|133.87|131.67|134.33|132.13|133.78|131.58|0
1628169900000|2021-08-05 13:25:00|133.78|131.58|133.15|130.95|133.78|131.58|133.15|130.95|0
1628170200000|2021-08-05 13:30:00|133.06|130.86|132.96|130.76|134.23|132.03|132.65|130.45|0
1628170500000|2021-08-05 13:35:00|132.78|130.58|131.97|129.77|132.78|130.58|131.79|129.59|0
1628170800000|2021-08-05 13:40:00|132.02|129.82|132.33|130.13|132.96|130.76|131.88|129.68|0
1628171100000|2021-08-05 13:45:00|132.24|130.04|132.5|130.3|132.68|130.48|131.52|129.32|0
1628171400000|2021-08-05 13:50:00|132.59|130.39|131.69|129.49|132.59|130.39|131.51|129.31|0
1628171700000|2021-08-05 13:55:00|131.78|129.58|131.06|128.86|132.14|129.94|131.06|128.86|0
1628172000000|2021-08-05 14:00:00|130.97|128.77|130.88|128.68|131.51|129.31|130.7|128.5|0
1628172300000|2021-08-05 14:05:00|130.79|128.59|131.06|128.86|131.42|129.22|130.79|128.59|0
1628172600000|2021-08-05 14:10:00|130.97|128.77|131.06|128.86|131.77|129.57|130.79|128.59|0
1628172900000|2021-08-05 14:15:00|130.97|128.77|131.68|129.48|131.95|129.75|130.79|128.59|0
1628173200000|2021-08-05 14:20:00|131.59|129.39|132.22|130.02|132.31|130.11|131.59|129.39|0
1628173500000|2021-08-05 14:25:00|132.13|129.93|132.3|130.1|132.57|130.37|131.86|129.66|0
1628173800000|2021-08-05 14:30:00|132.21|130.01|131.94|129.74|132.3|130.1|131.76|129.56|0
1628174100000|2021-08-05 14:35:00|131.85|129.65|132.12|129.92|132.39|130.19|131.67|129.47|0
1628174400000|2021-08-05 14:40:00|132.03|129.83|131.4|129.2|132.12|129.92|131.22|129.02|0
1628174700000|2021-08-05 14:45:00|131.49|129.29|131.17|128.97|131.58|129.38|130.95|128.75|0
1628175000000|2021-08-05 14:50:00|131.13|128.93|130.32|128.12|131.13|128.93|130.23|128.03|0
1628175300000|2021-08-05 14:55:00|130.23|128.03|130.32|128.12|130.68|128.48|130.05|127.85|0
1628175600000|2021-08-05 15:00:00|130.41|128.21|130.14|127.94|130.59|128.39|129.87|127.67|0
1628175900000|2021-08-05 15:05:00|130.05|127.85|130.76|128.56|130.76|128.56|130.05|127.85|0
1628176200000|2021-08-05 15:10:00|130.67|128.47|130.31|128.11|130.76|128.56|130.22|128.02|0
1628176500000|2021-08-05 15:15:00|130.4|128.2|130.67|128.47|130.93|128.73|130.18|127.98|0
1628176800000|2021-08-05 15:20:00|130.58|128.38|130.4|128.2|130.58|128.38|130.13|127.93|0
1628177100000|2021-08-05 15:25:00|130.31|128.11|130.13|127.93|130.48|128.28|129.86|127.66|0
1628177400000|2021-08-05 15:30:00|130.04|127.84|129.22|127.02|131.12|128.92|129.13|126.93|0
1628177700000|2021-08-05 15:35:00|129.13|126.93|129.57|127.37|129.75|127.55|129.13|126.93|0
1628178000000|2021-08-05 15:40:00|129.66|127.46|129.83|127.63|130.1|127.9|129.66|127.46|0
1628178300000|2021-08-05 15:45:00|129.92|127.72|129.83|127.63|130.1|127.9|129.74|127.54|0
1628178600000|2021-08-05 15:50:00|129.74|127.54|129.56|127.36|129.83|127.63|129.56|127.36|0
1628178900000|2021-08-05 15:55:00|129.65|127.45|129.91|127.71|130.27|128.07|129.56|127.36|0
1628179200000|2021-08-05 16:00:00|129.87|127.67|130.27|128.07|130.45|128.25|129.83|127.63|0
1628179500000|2021-08-05 16:05:00|130.36|128.16|129.73|127.53|130.36|128.16|129.64|127.44|0
1628179800000|2021-08-05 16:10:00|129.69|127.49|130.46|128.26|130.64|128.44|129.55|127.35|0
1628180100000|2021-08-05 16:15:00|130.55|128.35|130.9|128.7|130.99|128.79|130.46|128.26|0
1628180400000|2021-08-05 16:20:00|130.81|128.61|130.99|128.79|131.17|128.97|130.81|128.61|0
1628180700000|2021-08-05 16:25:00|130.9|128.7|131.16|128.96|131.34|129.14|130.9|128.7|0
1628181000000|2021-08-05 16:30:00|131.07|128.87|131.25|129.05|131.34|129.14|130.89|128.69|0
1628181300000|2021-08-05 16:35:00|131.16|128.96|131.61|129.41|131.7|129.5|131.16|128.96|0
1628181600000|2021-08-05 16:40:00|131.7|129.5|132.05|129.85|132.14|129.94|131.7|129.5|0
1628181900000|2021-08-05 16:45:00|132.14|129.94|131.96|129.76|132.32|130.12|131.96|129.76|0
1628182200000|2021-08-05 16:50:00|131.87|129.67|132.05|129.85|132.05|129.85|131.78|129.58|0
1628182500000|2021-08-05 16:55:00|132.14|129.94|132.4|130.2|132.4|130.2|132.13|129.93|0
1628182800000|2021-08-05 17:00:00|132.49|130.29|132.13|129.93|132.58|130.38|132.13|129.93|0
1628183100000|2021-08-05 17:05:00|132.04|129.84|132.22|130.02|132.49|130.29|132.04|129.84|0
1628183400000|2021-08-05 17:10:00|132.18|129.98|131.86|129.66|132.22|130.02|131.86|129.66|0
1628183700000|2021-08-05 17:15:00|131.9|129.7|131.77|129.57|132.13|129.93|131.77|129.57|0
1628184000000|2021-08-05 17:20:00|131.86|129.66|131.67|129.47|131.94|129.74|131.58|129.38|0
1628184300000|2021-08-05 17:25:00|131.58|129.38|131.4|129.2|131.67|129.47|131.22|129.02|0
1628184600000|2021-08-05 17:30:00|131.31|129.11|131.31|129.11|131.4|129.2|131.04|128.84|0
1628184900000|2021-08-05 17:35:00|131.22|129.02|131.31|129.11|131.49|129.29|131.22|129.02|0
1628185200000|2021-08-05 17:40:00|131.22|129.02|131.22|129.02|131.31|129.11|131.13|128.93|0
1628185500000|2021-08-05 17:45:00|131.31|129.11|130.95|128.75|131.31|129.11|130.86|128.66|0
1628185800000|2021-08-05 17:50:00|130.94|128.74|130.85|128.65|131.03|128.83|130.85|128.65|0
1628186100000|2021-08-05 17:55:00|130.76|128.56|130.58|128.38|130.85|128.65|130.58|128.38|0
1628186400000|2021-08-05 18:00:00|130.49|128.29|130.49|128.29|130.58|128.38|130.05|127.85|0
1628186700000|2021-08-05 18:05:00|130.45|128.25|130.76|128.56|131.12|128.92|130.4|128.2|0
1628187000000|2021-08-05 18:10:00|130.67|128.47|131.02|128.82|131.02|128.82|130.58|128.38|0
1628187300000|2021-08-05 18:15:00|130.93|128.73|130.84|128.64|130.93|128.73|130.66|128.46|0
1628187600000|2021-08-05 18:20:00|130.93|128.73|131.2|129|131.2|129|130.93|128.73|0
1628187900000|2021-08-05 18:25:00|131.11|128.91|131.1|128.9|131.11|128.91|130.84|128.64|0
1628188200000|2021-08-05 18:30:00|131.19|128.99|131.19|128.99|131.37|129.17|131.01|128.81|0
1628188500000|2021-08-05 18:35:00|131.28|129.08|131.01|128.81|131.28|129.08|130.92|128.72|0
1628188800000|2021-08-05 18:40:00|130.92|128.72|131.01|128.81|131.01|128.81|130.65|128.45|0
1628189100000|2021-08-05 18:45:00|131.1|128.9|131.18|128.98|131.37|129.17|131.1|128.9|0
1628189400000|2021-08-05 18:50:00|131.27|129.07|131.45|129.25|131.54|129.34|131|128.8|0
1628189700000|2021-08-05 18:55:00|131.5|129.3|131.36|129.16|131.54|129.34|131.09|128.89|0
1628190000000|2021-08-05 19:00:00|131.54|129.34|130.82|128.62|131.54|129.34|130.82|128.62|0
1628190300000|2021-08-05 19:05:00|130.91|128.71|131|128.8|131|128.8|130.64|128.44|0
1628190600000|2021-08-05 19:10:00|131.09|128.89|131.08|128.88|131.17|128.97|130.73|128.53|0
1628190900000|2021-08-05 19:15:00|131.17|128.97|131.53|129.33|131.62|129.42|130.99|128.79|0
1628191200000|2021-08-05 19:20:00|131.44|129.24|131.35|129.15|131.62|129.42|131.17|128.97|0
1628191500000|2021-08-05 19:25:00|131.3|129.1|130.99|128.79|131.35|129.15|130.9|128.7|0
1628191800000|2021-08-05 19:30:00|131.16|128.96|130.45|128.25|131.16|128.96|130.45|128.25|0
1628192100000|2021-08-05 19:35:00|130.41|128.21|130|127.8|130.41|128.21|130|127.8|0
1628192400000|2021-08-05 19:40:00|130.09|127.89|129.64|127.44|130.18|127.98|129.56|127.36|0
1628192700000|2021-08-05 19:45:00|129.55|127.35|129.38|127.18|129.91|127.71|129.38|127.18|0
1628193000000|2021-08-05 19:50:00|129.29|127.09|128.75|126.55|129.46|127.26|128.75|126.55|0
1628193300000|2021-08-05 19:55:00|128.84|126.64|127.7|125.5|128.84|126.64|127.43|125.23|0
1628193600000|2021-08-05 20:00:00|127.87|125.67|128.22|126.02|128.49|126.29|127.87|125.67|0
1628193900000|2021-08-05 20:05:00|128.31|126.11|128.31|126.11|128.48|126.28|128.22|126.02|0
1628194200000|2021-08-05 20:10:00|128.4|126.2|128.04|125.84|128.57|126.37|128.04|125.84|0
1628194500000|2021-08-05 20:15:00|128.24|125.64|128.24|125.64|128.33|125.73|128.24|125.64|0
1628194800000|2021-08-05 20:20:00|128.33|125.73|128.24|125.64|128.33|125.73|128.24|125.64|0
1628195100000|2021-08-05 20:25:00|128.32|125.72|128.32|125.72|128.32|125.72|128.24|125.64|0
1628195400000|2021-08-05 20:30:00|128.23|125.63|128.32|125.72|128.32|125.72|128.23|125.63|0
1628195700000|2021-08-05 20:35:00|128.23|125.63|128.14|125.54|128.32|125.72|127.97|125.37|0
1628196000000|2021-08-05 20:40:00|128.05|125.45|128.23|125.63|128.31|125.71|128.05|125.45|0
1628196300000|2021-08-05 20:45:00|128.14|125.54|127.96|125.36|128.23|125.63|127.96|125.36|0
1628196900000|2021-08-05 20:55:00|128|125.4|127.97|125.37|128|125.4|127.91|125.31|0
1628197200000|2021-08-05 21:00:00|128.05|125.45|128.01|125.41|128.06|125.46|128|125.4|0
1628197800000|2021-08-05 21:10:00|128|125.4|128.06|125.46|128.06|125.46|128|125.4|0
1628198100000|2021-08-05 21:15:00|128|125.4|128.12|125.52|128.12|125.52|127.99|125.39|0
1628198400000|2021-08-05 21:20:00|128.13|125.53|128.05|125.45|128.13|125.53|128.05|125.45|0
1628198700000|2021-08-05 21:25:00|128.06|125.46|128.05|125.45|128.06|125.46|128.05|125.45|0
1628199000000|2021-08-05 21:30:00|128.03|125.43|127.93|125.33|128.15|125.55|127.8|125.2|0
1628199300000|2021-08-05 21:35:00|127.99|125.39|127.99|125.39|127.99|125.39|127.99|125.39|0
1628199600000|2021-08-05 21:40:00|127.93|125.33|127.91|125.31|128.03|125.43|127.91|125.31|0
1628199900000|2021-08-05 21:45:00|128.03|125.43|128.08|125.48|128.18|125.58|128.02|125.42|0
1628200200000|2021-08-05 21:50:00|128.06|125.46|128.02|125.42|128.14|125.54|128.01|125.41|0
1628200500000|2021-08-05 21:55:00|128.08|125.48|128.1|125.5|128.17|125.57|128.08|125.48|0
1628200800000|2021-08-05 22:00:00|128.24|125.64|128.28|125.68|128.54|125.94|128.1|125.5|0
1628201100000|2021-08-05 22:05:00|128.19|125.59|128.45|125.85|128.45|125.85|128.19|125.59|0
1628201400000|2021-08-05 22:10:00|128.36|125.76|128.58|125.98|128.62|126.02|128.36|125.76|0
1628201700000|2021-08-05 22:15:00|128.62|126.02|128.62|126.02|128.67|126.07|128.45|125.85|0
1628202000000|2021-08-05 22:20:00|128.53|125.93|128.53|125.93|128.53|125.93|128.44|125.84|0
1628202300000|2021-08-05 22:25:00|128.44|125.84|128.53|125.93|128.62|126.02|128.44|125.84|0
1628202600000|2021-08-05 22:30:00|128.61|126.01|128.79|126.19|128.79|126.19|128.53|125.93|0
1628202900000|2021-08-05 22:35:00|128.88|126.28|128.87|126.27|128.88|126.28|128.79|126.19|0
1628203200000|2021-08-05 22:40:00|128.92|126.32|128.96|126.36|128.96|126.36|128.87|126.27|0
1628203500000|2021-08-05 22:45:00|128.87|126.27|128.92|126.32|128.96|126.36|128.78|126.18|0
1628203800000|2021-08-05 22:50:00|128.96|126.36|128.87|126.27|128.96|126.36|128.87|126.27|0
1628204100000|2021-08-05 22:55:00|128.82|126.22|128.87|126.27|128.87|126.27|128.82|126.22|0
1628204400000|2021-08-05 23:00:00|128.91|126.31|128.69|126.09|128.91|126.31|128.69|126.09|0
1628204700000|2021-08-05 23:05:00|128.73|126.13|128.86|126.26|128.86|126.26|128.68|126.08|0
1628205000000|2021-08-05 23:10:00|128.95|126.35|128.95|126.35|128.95|126.35|128.95|126.35|0
1628205300000|2021-08-05 23:15:00|128.99|126.39|128.94|126.34|129.12|126.52|128.9|126.3|0
1628205600000|2021-08-05 23:20:00|129.03|126.43|129.03|126.43|129.03|126.43|128.94|126.34|0
1628205900000|2021-08-05 23:25:00|129.12|126.52|129.12|126.52|129.2|126.6|129.03|126.43|0
1628206200000|2021-08-05 23:30:00|129.11|126.51|129.11|126.51|129.2|126.6|129.11|126.51|0
1628206500000|2021-08-05 23:35:00|129.02|126.42|129.2|126.6|129.29|126.69|129.02|126.42|0
1628206800000|2021-08-05 23:40:00|129.11|126.51|129.11|126.51|129.11|126.51|128.93|126.33|0
1628207100000|2021-08-05 23:45:00|129.2|126.6|129.37|126.77|129.37|126.77|129.15|126.55|0
1628207400000|2021-08-05 23:50:00|129.46|126.86|129.37|126.77|129.46|126.86|129.28|126.68|0
1628207700000|2021-08-05 23:55:00|129.46|126.86|129.37|126.77|129.46|126.86|129.28|126.68|0
1628208000000|2021-08-06 00:00:00|129.45|126.85|129.36|126.76|129.63|127.03|129.36|126.76|0
1628208300000|2021-08-06 00:05:00|129.45|126.85|128.92|126.32|129.45|126.85|128.83|126.23|0
1628208600000|2021-08-06 00:10:00|128.83|126.23|128.83|126.23|128.92|126.32|128.57|125.97|0
1628208900000|2021-08-06 00:15:00|128.74|126.14|128.91|126.31|129|126.4|128.56|125.96|0
1628209200000|2021-08-06 00:20:00|129|126.4|128.91|126.31|129|126.4|128.82|126.22|0
1628209500000|2021-08-06 00:25:00|128.87|126.27|128.91|126.31|129|126.4|128.73|126.13|0
1628209800000|2021-08-06 00:30:00|128.82|126.22|128.73|126.13|129|126.4|128.64|126.04|0
1628210100000|2021-08-06 00:35:00|128.64|126.04|128.82|126.22|128.82|126.22|128.64|126.04|0
1628210400000|2021-08-06 00:40:00|128.77|126.17|128.81|126.21|128.82|126.22|128.73|126.13|0
1628210700000|2021-08-06 00:45:00|128.73|126.13|129.08|126.48|129.08|126.48|128.73|126.13|0
1628211000000|2021-08-06 00:50:00|129.16|126.56|129.25|126.65|129.34|126.74|129.08|126.48|0
1628211300000|2021-08-06 00:55:00|129.21|126.61|129.16|126.56|129.34|126.74|129.07|126.47|0
1628211600000|2021-08-06 01:00:00|129.25|126.65|129.42|126.82|129.51|126.91|129.25|126.65|0
1628211900000|2021-08-06 01:05:00|129.38|126.78|129.33|126.73|129.51|126.91|129.33|126.73|0
1628212200000|2021-08-06 01:10:00|129.24|126.64|129.33|126.73|129.42|126.82|129.24|126.64|0
1628212500000|2021-08-06 01:15:00|129.29|126.69|129.15|126.55|129.42|126.82|129.15|126.55|0
1628212800000|2021-08-06 01:20:00|129.2|126.6|129.5|126.9|129.5|126.9|129.2|126.6|0
1628213100000|2021-08-06 01:25:00|129.41|126.81|129.41|126.81|129.5|126.9|129.32|126.72|0
1628213400000|2021-08-06 01:30:00|129.46|126.86|129.37|126.77|129.59|126.99|129.32|126.72|0
1628213700000|2021-08-06 01:35:00|129.41|126.81|129.58|126.98|129.58|126.98|129.23|126.63|0
1628214000000|2021-08-06 01:40:00|129.49|126.89|129.23|126.63|129.49|126.89|129.23|126.63|0
1628214300000|2021-08-06 01:45:00|129.31|126.71|129.4|126.8|129.49|126.89|129.23|126.63|0
1628214600000|2021-08-06 01:50:00|129.31|126.71|129.13|126.53|129.4|126.8|129.13|126.53|0
1628214900000|2021-08-06 01:55:00|129.22|126.62|128.95|126.35|129.31|126.71|128.78|126.18|0
1628215200000|2021-08-06 02:00:00|129.04|126.44|129.04|126.44|129.18|126.58|129|126.4|0
1628215500000|2021-08-06 02:05:00|129|126.4|128.95|126.35|129.04|126.44|128.86|126.26|0
1628215800000|2021-08-06 02:10:00|129.04|126.44|128.86|126.26|129.13|126.53|128.86|126.26|0
1628216100000|2021-08-06 02:15:00|128.95|126.35|128.94|126.34|129.03|126.43|128.86|126.26|0
1628216400000|2021-08-06 02:20:00|129.03|126.43|129.03|126.43|129.12|126.52|128.94|126.34|0
1628216700000|2021-08-06 02:25:00|129.12|126.52|128.94|126.34|129.12|126.52|128.85|126.25|0
1628217000000|2021-08-06 02:30:00|128.85|126.25|128.85|126.25|128.94|126.34|128.85|126.25|0
1628217300000|2021-08-06 02:35:00|128.89|126.29|129.11|126.51|129.11|126.51|128.85|126.25|0
1628217600000|2021-08-06 02:40:00|129.02|126.42|128.93|126.33|129.11|126.51|128.93|126.33|0
1628217900000|2021-08-06 02:45:00|128.98|126.38|129.02|126.42|129.11|126.51|128.93|126.33|0
1628218200000|2021-08-06 02:50:00|128.98|126.38|129.02|126.42|129.02|126.42|128.93|126.33|0
1628218500000|2021-08-06 02:55:00|129.1|126.5|128.93|126.33|129.1|126.5|128.93|126.33|0
1628218800000|2021-08-06 03:00:00|128.92|126.32|128.92|126.32|128.92|126.32|128.84|126.24|0
1628219100000|2021-08-06 03:05:00|128.83|126.23|128.74|126.14|128.92|126.32|128.66|126.06|0
1628219400000|2021-08-06 03:10:00|128.7|126.1|128.48|125.88|128.74|126.14|128.48|125.88|0
1628219700000|2021-08-06 03:15:00|128.56|125.96|128.56|125.96|128.56|125.96|128.48|125.88|0
1628220000000|2021-08-06 03:20:00|128.61|126.01|128.56|125.96|128.65|126.05|128.47|125.87|0
1628220300000|2021-08-06 03:25:00|128.47|125.87|128.47|125.87|128.56|125.96|128.38|125.78|0
1628220600000|2021-08-06 03:30:00|128.38|125.78|128.56|125.96|128.56|125.96|128.29|125.69|0
1628220900000|2021-08-06 03:35:00|128.47|125.87|128.38|125.78|128.56|125.96|128.38|125.78|0
1628221200000|2021-08-06 03:40:00|128.46|125.86|128.55|125.95|128.55|125.95|128.46|125.86|0
1628221500000|2021-08-06 03:45:00|128.51|125.91|128.46|125.86|128.51|125.91|128.28|125.68|0
1628221800000|2021-08-06 03:50:00|128.42|125.82|128.55|125.95|128.55|125.95|128.28|125.68|0
1628222100000|2021-08-06 03:55:00|128.46|125.86|128.1|125.5|128.46|125.86|128.02|125.42|0
1628222400000|2021-08-06 04:00:00|128.19|125.59|128.28|125.68|128.28|125.68|128.19|125.59|0
1628222700000|2021-08-06 04:05:00|128.23|125.63|128.19|125.59|128.28|125.68|128.1|125.5|0
1628223000000|2021-08-06 04:10:00|128.27|125.67|128.18|125.58|128.27|125.67|128.18|125.58|0
1628223300000|2021-08-06 04:15:00|128.27|125.67|128.45|125.85|128.45|125.85|128.27|125.67|0
1628223600000|2021-08-06 04:20:00|128.53|125.93|128.44|125.84|128.58|125.98|128.44|125.84|0
1628223900000|2021-08-06 04:25:00|128.53|125.93|128.35|125.75|128.53|125.93|128.35|125.75|0
1628224200000|2021-08-06 04:30:00|128.26|125.66|128.17|125.57|128.31|125.71|128.17|125.57|0
1628224500000|2021-08-06 04:35:00|128.22|125.62|128.35|125.75|128.35|125.75|128.17|125.57|0
1628224800000|2021-08-06 04:40:00|128.26|125.66|128.35|125.75|128.35|125.75|128.26|125.66|0
1628225100000|2021-08-06 04:45:00|128.26|125.66|128.17|125.57|128.35|125.75|128.17|125.57|0
1628225400000|2021-08-06 04:50:00|128.25|125.65|128.34|125.74|128.34|125.74|128.25|125.65|0
1628225700000|2021-08-06 04:55:00|128.43|125.83|128.34|125.74|128.43|125.83|128.34|125.74|0
1628226000000|2021-08-06 05:00:00|128.25|125.65|128.25|125.65|128.43|125.83|128.25|125.65|0
1628226300000|2021-08-06 05:05:00|128.29|125.69|128.6|126|128.6|126|128.25|125.65|0
1628226600000|2021-08-06 05:10:00|128.55|125.95|128.42|125.82|128.68|126.08|128.42|125.82|0
1628226900000|2021-08-06 05:15:00|128.51|125.91|128.37|125.77|128.51|125.91|128.24|125.64|0
1628227200000|2021-08-06 05:20:00|128.33|125.73|128.5|125.9|128.5|125.9|128.29|125.69|0
1628227500000|2021-08-06 05:25:00|128.41|125.81|128.5|125.9|128.59|125.99|128.41|125.81|0
1628227800000|2021-08-06 05:30:00|128.46|125.86|128.23|125.63|128.5|125.9|128.15|125.55|0
1628228100000|2021-08-06 05:35:00|128.15|125.55|128.41|125.81|128.5|125.9|128.14|125.54|0
1628228400000|2021-08-06 05:40:00|128.36|125.76|128.4|125.8|128.41|125.81|128.32|125.72|0
1628228700000|2021-08-06 05:45:00|128.32|125.72|128.23|125.63|128.4|125.8|128.14|125.54|0
1628229000000|2021-08-06 05:50:00|128.14|125.54|127.96|125.36|128.23|125.63|127.87|125.27|0
1628229300000|2021-08-06 05:55:00|127.92|125.32|127.87|125.27|128.05|125.45|127.87|125.27|0
1628229600000|2021-08-06 06:00:00|127.96|125.36|127.96|125.36|128.22|125.62|127.87|125.27|0
1628229900000|2021-08-06 06:05:00|128|125.4|128.04|125.44|128.13|125.53|127.95|125.35|0
1628230200000|2021-08-06 06:10:00|128|125.4|127.95|125.35|128.04|125.44|127.86|125.26|0
1628230500000|2021-08-06 06:15:00|128.04|125.44|127.95|125.35|128.21|125.61|127.95|125.35|0
1628230800000|2021-08-06 06:20:00|128.04|125.44|127.59|124.99|128.04|125.44|127.51|124.91|0
1628231100000|2021-08-06 06:25:00|127.51|124.91|127.59|124.99|127.68|125.08|127.51|124.91|0
1628231400000|2021-08-06 06:30:00|127.68|125.08|127.68|125.08|127.77|125.17|127.59|124.99|0
1628231700000|2021-08-06 06:35:00|127.77|125.17|127.59|124.99|127.77|125.17|127.5|124.9|0
1628232000000|2021-08-06 06:40:00|127.55|124.95|127.98|125.38|128.2|125.6|127.55|124.95|0
1628232300000|2021-08-06 06:45:00|127.94|125.34|128.02|125.42|128.02|125.42|127.93|125.33|0
1628232600000|2021-08-06 06:50:00|127.93|125.33|128.11|125.51|128.11|125.51|127.84|125.24|0
1628232900000|2021-08-06 06:55:00|128.02|125.42|128.02|125.42|128.19|125.59|127.93|125.33|0
1628233200000|2021-08-06 07:00:00|127.97|125.37|128.01|125.41|128.37|125.77|127.84|125.24|0
1628233500000|2021-08-06 07:05:00|127.81|125.61|128.16|125.96|128.25|126.05|127.81|125.61|0
1628233800000|2021-08-06 07:10:00|128.25|126.05|128.6|126.4|128.78|126.58|128.25|126.05|0
1628234100000|2021-08-06 07:15:00|128.74|126.54|128.33|126.13|128.87|126.67|128.25|126.05|0
1628234400000|2021-08-06 07:20:00|128.25|126.05|128.24|126.04|128.51|126.31|128.24|126.04|0
1628234700000|2021-08-06 07:25:00|128.33|126.13|128.33|126.13|128.42|126.22|127.98|125.78|0
1628235000000|2021-08-06 07:30:00|128.24|126.04|128.59|126.39|128.68|126.48|128.24|126.04|0
1628235300000|2021-08-06 07:35:00|128.68|126.48|128.59|126.39|128.86|126.66|128.5|126.3|0
1628235600000|2021-08-06 07:40:00|128.64|126.44|128.41|126.21|128.68|126.48|128.32|126.12|0
1628235900000|2021-08-06 07:45:00|128.46|126.26|128.41|126.21|128.67|126.47|128.41|126.21|0
1628236200000|2021-08-06 07:50:00|128.5|126.3|128.41|126.21|128.58|126.38|128.05|125.85|0
1628236500000|2021-08-06 07:55:00|128.36|126.16|128.23|126.03|128.49|126.29|128.23|126.03|0
1628236800000|2021-08-06 08:00:00|128.31|126.11|128.67|126.47|128.75|126.55|128.23|126.03|0
1628237100000|2021-08-06 08:05:00|128.58|126.38|128.75|126.55|128.75|126.55|128.49|126.29|0
1628237400000|2021-08-06 08:10:00|128.71|126.51|128.57|126.37|128.75|126.55|128.57|126.37|0
1628237700000|2021-08-06 08:15:00|128.66|126.46|128.48|126.28|128.66|126.46|128.39|126.19|0
1628238000000|2021-08-06 08:20:00|128.39|126.19|128.21|126.01|128.57|126.37|128.21|126.01|0
1628238300000|2021-08-06 08:25:00|128.13|125.93|128.04|125.84|128.17|125.97|127.95|125.75|0
1628238600000|2021-08-06 08:30:00|128.12|125.92|128.12|125.92|128.12|125.92|128.03|125.83|0
1628238900000|2021-08-06 08:35:00|128.03|125.83|128.03|125.83|128.03|125.83|127.86|125.66|0
1628239200000|2021-08-06 08:40:00|127.94|125.74|127.77|125.57|127.94|125.74|127.68|125.48|0
1628239500000|2021-08-06 08:45:00|127.85|125.65|127.41|125.21|127.85|125.65|127.41|125.21|0
1628239800000|2021-08-06 08:50:00|127.5|125.3|127.41|125.21|127.5|125.3|127.41|125.21|0
1628240100000|2021-08-06 08:55:00|127.32|125.12|126.88|124.68|127.32|125.12|126.62|124.42|0
1628240400000|2021-08-06 09:00:00|126.79|124.59|126.79|124.59|126.88|124.68|126.71|124.51|0
1628240700000|2021-08-06 09:05:00|126.88|124.68|126.96|124.76|126.97|124.77|126.79|124.59|0
1628241000000|2021-08-06 09:10:00|126.88|124.68|126.88|124.68|126.96|124.76|126.79|124.59|0
1628241300000|2021-08-06 09:15:00|126.87|124.67|126.96|124.76|126.96|124.76|126.87|124.67|0
1628241600000|2021-08-06 09:20:00|127.01|124.81|126.78|124.58|127.05|124.85|126.7|124.5|0
1628241900000|2021-08-06 09:25:00|126.87|124.67|126.87|124.67|126.96|124.76|126.78|124.58|0
1628242200000|2021-08-06 09:30:00|126.96|124.76|126.95|124.75|127.22|125.02|126.87|124.67|0
1628242500000|2021-08-06 09:35:00|127.04|124.84|126.95|124.75|127.04|124.84|126.95|124.75|0
1628242800000|2021-08-06 09:40:00|127.04|124.84|126.86|124.66|127.12|124.92|126.86|124.66|0
1628243100000|2021-08-06 09:45:00|126.95|124.75|126.86|124.66|126.95|124.75|126.77|124.57|0
1628243400000|2021-08-06 09:50:00|126.82|124.62|126.77|124.57|126.86|124.66|126.51|124.31|0
1628243700000|2021-08-06 09:55:00|126.68|124.48|126.68|124.48|126.77|124.57|126.59|124.39|0
1628244000000|2021-08-06 10:00:00|126.77|124.57|126.85|124.65|126.85|124.65|126.76|124.56|0
1628244300000|2021-08-06 10:05:00|126.94|124.74|127.02|124.82|127.02|124.82|126.94|124.74|0
1628244600000|2021-08-06 10:10:00|126.94|124.74|126.41|124.21|126.94|124.74|126.32|124.12|0
1628244900000|2021-08-06 10:15:00|126.5|124.3|126.49|124.29|126.58|124.38|126.41|124.21|0
1628245200000|2021-08-06 10:20:00|126.58|124.38|126.4|124.2|126.67|124.47|126.4|124.2|0
1628245500000|2021-08-06 10:25:00|126.49|124.29|126.49|124.29|126.49|124.29|126.06|123.86|0
1628245800000|2021-08-06 10:30:00|126.58|124.38|126.57|124.37|126.66|124.46|126.49|124.29|0
1628246100000|2021-08-06 10:35:00|126.66|124.46|126.57|124.37|126.84|124.64|126.49|124.29|0
1628246400000|2021-08-06 10:40:00|126.53|124.33|126.48|124.28|126.66|124.46|126.4|124.2|0
1628246700000|2021-08-06 10:45:00|126.57|124.37|126.57|124.37|126.66|124.46|126.48|124.28|0
1628247000000|2021-08-06 10:50:00|126.65|124.45|126.56|124.36|126.74|124.54|126.48|124.28|0
1628247300000|2021-08-06 10:55:00|126.65|124.45|126.56|124.36|126.74|124.54|126.48|124.28|0
1628247600000|2021-08-06 11:00:00|126.52|124.32|126.56|124.36|126.56|124.36|126.39|124.19|0
1628247900000|2021-08-06 11:05:00|126.47|124.27|126.12|123.92|126.56|124.36|126.04|123.84|0
1628248200000|2021-08-06 11:10:00|126.03|123.83|126.29|124.09|126.29|124.09|126.03|123.83|0
1628248500000|2021-08-06 11:15:00|126.21|124.01|126.12|123.92|126.29|124.09|126.12|123.92|0
1628248800000|2021-08-06 11:20:00|126.16|123.96|126.2|124|126.2|124|126.16|123.96|0
1628249100000|2021-08-06 11:25:00|126.11|123.91|126.37|124.17|127.93|125.73|126.11|123.91|0
1628249400000|2021-08-06 11:30:00|126.36|124.16|126.1|123.9|126.36|124.16|126.1|123.9|0
1628249700000|2021-08-06 11:35:00|126.19|123.99|126.1|123.9|126.19|123.99|126.1|123.9|0
1628250000000|2021-08-06 11:40:00|126.19|123.99|126.36|124.16|126.36|124.16|126.19|123.99|0
1628250300000|2021-08-06 11:45:00|126.27|124.07|126.44|124.24|126.53|124.33|126.27|124.07|0
1628250600000|2021-08-06 11:50:00|126.53|124.33|126.53|124.33|126.62|124.42|126.44|124.24|0
1628250900000|2021-08-06 11:55:00|126.61|124.41|126.61|124.41|126.61|124.41|126.53|124.33|0
1628251200000|2021-08-06 12:00:00|126.52|124.32|126.7|124.5|126.7|124.5|126.52|124.32|0
1628251500000|2021-08-06 12:05:00|126.61|124.41|126.43|124.23|126.7|124.5|126.43|124.23|0
1628251800000|2021-08-06 12:10:00|126.35|124.15|126.43|124.23|126.52|124.32|126.26|124.06|0
1628252100000|2021-08-06 12:15:00|126.52|124.32|126.52|124.32|126.52|124.32|126.43|124.23|0
1628252400000|2021-08-06 12:20:00|126.43|124.23|126.6|124.4|126.78|124.58|126.43|124.23|0
1628252700000|2021-08-06 12:25:00|126.69|124.49|127.03|124.83|127.12|124.92|126.6|124.4|0
1628253000000|2021-08-06 12:30:00|127.12|124.92|125.44|123.24|127.74|125.54|124.23|122.03|0
1628253300000|2021-08-06 12:35:00|125.62|123.42|125.61|123.41|126.57|124.37|125.44|123.24|0
1628253600000|2021-08-06 12:40:00|125.87|123.67|126.57|124.37|126.83|124.63|125.01|122.81|0
1628253900000|2021-08-06 12:45:00|126.74|124.54|127.09|124.89|127.09|124.89|126.05|123.85|0
1628254200000|2021-08-06 12:50:00|127.01|124.81|127.09|124.89|127.97|125.77|126.74|124.54|0
1628254500000|2021-08-06 12:55:00|127|124.8|126.3|124.1|127|124.8|126.3|124.1|0
1628254800000|2021-08-06 13:00:00|126.39|124.19|125.95|123.75|126.56|124.36|125.69|123.49|0
1628255100000|2021-08-06 13:05:00|125.91|123.71|125.77|123.57|126.21|124.01|125.69|123.49|0
1628255400000|2021-08-06 13:10:00|125.69|123.49|125.68|123.48|126.03|123.83|125.68|123.48|0
1628255700000|2021-08-06 13:15:00|125.77|123.57|125.42|123.22|125.77|123.57|125.16|122.96|0
1628256000000|2021-08-06 13:20:00|125.51|123.31|124.9|122.7|125.59|123.39|124.73|122.53|0
1628256300000|2021-08-06 13:25:00|124.81|122.61|125.42|123.22|125.42|123.22|124.64|122.44|0
1628256600000|2021-08-06 13:30:00|125.5|123.3|122.92|120.72|125.76|123.56|122.74|120.54|0
1628256900000|2021-08-06 13:35:00|123.09|120.89|123.86|121.66|124.37|122.17|122.74|120.54|0
1628257200000|2021-08-06 13:40:00|123.6|121.4|123.47|121.27|123.94|121.74|123|120.8|0
1628257500000|2021-08-06 13:45:00|123.55|121.35|124.37|122.17|124.71|122.51|123.25|121.05|0
1628257800000|2021-08-06 13:50:00|124.33|122.13|125.32|123.12|126.28|124.08|124.28|122.08|0
1628258100000|2021-08-06 13:55:00|125.4|123.2|125.75|123.55|126.19|123.99|125.4|123.2|0
1628258400000|2021-08-06 14:00:00|125.71|123.51|124.71|122.51|126.53|124.33|124.71|122.51|0
1628258700000|2021-08-06 14:05:00|124.62|122.42|124.62|122.42|125.22|123.02|124.1|121.9|0
1628259000000|2021-08-06 14:10:00|124.7|122.5|125.22|123.02|125.22|123.02|124.27|122.07|0
1628259300000|2021-08-06 14:15:00|125.31|123.11|124.7|122.5|125.31|123.11|124.44|122.24|0
1628259600000|2021-08-06 14:20:00|124.79|122.59|124.18|121.98|125.04|122.84|124.18|121.98|0
1628259900000|2021-08-06 14:25:00|124.09|121.89|124.43|122.23|124.61|122.41|124.09|121.89|0
1628260200000|2021-08-06 14:30:00|124.35|122.15|123.92|121.72|124.52|122.32|123.66|121.46|0
1628260500000|2021-08-06 14:35:00|124|121.8|124.43|122.23|124.6|122.4|123.74|121.54|0
1628260800000|2021-08-06 14:40:00|124.34|122.14|124.6|122.4|124.77|122.57|124.34|122.14|0
1628261100000|2021-08-06 14:45:00|124.69|122.49|125.72|123.52|125.72|123.52|124.43|122.23|0
1628261400000|2021-08-06 14:50:00|125.81|123.61|125.55|123.35|126.16|123.96|125.55|123.35|0
1628261700000|2021-08-06 14:55:00|125.46|123.26|125.46|123.26|126.42|124.22|125.37|123.17|0
1628262000000|2021-08-06 15:00:00|125.29|123.09|125.63|123.43|125.8|123.6|124.76|122.56|0
1628262300000|2021-08-06 15:05:00|125.89|123.69|125.28|123.08|126.24|124.04|125.19|122.99|0
1628262600000|2021-08-06 15:10:00|125.19|122.99|125.54|123.34|125.71|123.51|125.11|122.91|0
1628262900000|2021-08-06 15:15:00|125.5|123.3|125.45|123.25|126.15|123.95|125.36|123.16|0
1628263200000|2021-08-06 15:20:00|125.36|123.16|124.41|122.21|125.36|123.16|124.32|122.12|0
1628263500000|2021-08-06 15:25:00|124.49|122.29|124.49|122.29|125.27|123.07|124.41|122.21|0
1628263800000|2021-08-06 15:30:00|124.62|122.42|125.01|122.81|125.01|122.81|124.41|122.21|0
1628264100000|2021-08-06 15:35:00|125.1|122.9|125.27|123.07|125.44|123.24|124.92|122.72|0
1628264400000|2021-08-06 15:40:00|125.35|123.15|125.35|123.15|125.61|123.41|125.09|122.89|0
1628264700000|2021-08-06 15:45:00|125.44|123.24|125.09|122.89|125.61|123.41|124.91|122.71|0
1628265000000|2021-08-06 15:50:00|125.17|122.97|124.83|122.63|125.17|122.97|124.83|122.63|0
1628265300000|2021-08-06 15:55:00|124.91|122.71|123.87|121.67|125|122.8|123.87|121.67|0
1628265600000|2021-08-06 16:00:00|123.79|121.59|123.87|121.67|124.13|121.93|123.7|121.5|0
1628265900000|2021-08-06 16:05:00|123.79|121.59|124.13|121.93|124.13|121.93|123.79|121.59|0
1628266200000|2021-08-06 16:10:00|124.17|121.97|124.38|122.18|124.47|122.27|124.04|121.84|0
1628266500000|2021-08-06 16:15:00|124.3|122.1|124.21|122.01|124.64|122.44|124.12|121.92|0
1628266800000|2021-08-06 16:20:00|124.12|121.92|123.86|121.66|124.3|122.1|123.86|121.66|0
1628267100000|2021-08-06 16:25:00|123.82|121.62|123.99|121.79|124.12|121.92|123.77|121.57|0
1628267400000|2021-08-06 16:30:00|123.95|121.75|123.94|121.74|124.29|122.09|123.51|121.31|0
1628267700000|2021-08-06 16:35:00|123.99|121.79|124.2|122|124.2|122|123.68|121.48|0
1628268000000|2021-08-06 16:40:00|124.29|122.09|124.37|122.17|124.54|122.34|124.2|122|0
1628268300000|2021-08-06 16:45:00|124.46|122.26|124.11|121.91|124.46|122.26|124.02|121.82|0
1628268600000|2021-08-06 16:50:00|124.02|121.82|123.5|121.3|124.11|121.91|123.5|121.3|0
1628268900000|2021-08-06 16:55:00|123.59|121.39|123.16|120.96|123.59|121.39|123.07|120.87|0
1628269200000|2021-08-06 17:00:00|123.12|120.92|122.99|120.79|123.33|121.13|122.9|120.7|0
1628269500000|2021-08-06 17:05:00|123.07|120.87|123.33|121.13|123.33|121.13|122.98|120.78|0
1628269800000|2021-08-06 17:10:00|123.24|121.04|122.98|120.78|123.33|121.13|122.98|120.78|0
1628270100000|2021-08-06 17:15:00|123.07|120.87|122.98|120.78|123.15|120.95|122.89|120.69|0
1628270400000|2021-08-06 17:20:00|123.06|120.86|123.58|121.38|123.58|121.38|123.06|120.86|0
1628270700000|2021-08-06 17:25:00|123.49|121.29|123.57|121.37|123.75|121.55|123.49|121.29|0
1628271000000|2021-08-06 17:30:00|123.66|121.46|123.4|121.2|123.66|121.46|123.4|121.2|0
1628271300000|2021-08-06 17:35:00|123.31|121.11|123.57|121.37|123.57|121.37|123.31|121.11|0
1628271600000|2021-08-06 17:40:00|123.48|121.28|123.82|121.62|123.91|121.71|123.48|121.28|0
1628271900000|2021-08-06 17:45:00|123.87|121.67|123.65|121.45|123.87|121.67|123.39|121.19|0
1628272200000|2021-08-06 17:50:00|123.74|121.54|123.82|121.62|123.91|121.71|123.56|121.36|0
1628272500000|2021-08-06 17:55:00|123.9|121.7|123.47|121.27|123.9|121.7|123.47|121.27|0
1628272800000|2021-08-06 18:00:00|123.39|121.19|123.34|121.14|123.56|121.36|123.21|121.01|0
1628273100000|2021-08-06 18:05:00|123.38|121.18|123.47|121.27|123.64|121.44|123.21|121.01|0
1628273400000|2021-08-06 18:10:00|123.38|121.18|123.81|121.61|123.81|121.61|123.38|121.18|0
1628273700000|2021-08-06 18:15:00|123.9|121.7|123.46|121.26|123.9|121.7|123.38|121.18|0
1628274000000|2021-08-06 18:20:00|123.55|121.35|123.8|121.6|123.98|121.78|123.55|121.35|0
1628274300000|2021-08-06 18:25:00|123.72|121.52|123.89|121.69|124.06|121.86|123.72|121.52|0
1628274600000|2021-08-06 18:30:00|123.8|121.6|123.89|121.69|124.15|121.95|123.71|121.51|0
1628274900000|2021-08-06 18:35:00|123.97|121.77|124.06|121.86|124.23|122.03|123.97|121.77|0
1628275200000|2021-08-06 18:40:00|124.14|121.94|124.4|122.2|124.4|122.2|124.06|121.86|0
1628275500000|2021-08-06 18:45:00|124.31|122.11|125|122.8|125|122.8|124.31|122.11|0
1628275800000|2021-08-06 18:50:00|125.09|122.89|125.09|122.89|125.09|122.89|124.65|122.45|0
1628276100000|2021-08-06 18:55:00|125.17|122.97|125.52|123.32|125.52|123.32|125.08|122.88|0
1628276400000|2021-08-06 19:00:00|125.43|123.23|125.86|123.66|125.86|123.66|125.21|123.01|0
1628276700000|2021-08-06 19:05:00|125.69|123.49|125.08|122.88|125.78|123.58|124.99|122.79|0
1628277000000|2021-08-06 19:10:00|124.99|122.79|124.64|122.44|124.99|122.79|124.56|122.36|0
1628277300000|2021-08-06 19:15:00|124.69|122.49|124.47|122.27|124.73|122.53|124.47|122.27|0
1628277600000|2021-08-06 19:20:00|124.38|122.18|124.38|122.18|124.47|122.27|124.29|122.09|0
1628277900000|2021-08-06 19:25:00|124.46|122.26|123.95|121.75|124.46|122.26|123.95|121.75|0
1628278200000|2021-08-06 19:30:00|124.03|121.83|123.68|121.48|124.2|122|123.68|121.48|0
1628278500000|2021-08-06 19:35:00|123.64|121.44|124.24|122.04|124.24|122.04|123.34|121.14|0
1628278800000|2021-08-06 19:40:00|124.2|122|124.97|122.77|124.97|122.77|124.03|121.83|0
1628279100000|2021-08-06 19:45:00|124.89|122.69|125.06|122.86|125.23|123.03|124.89|122.69|0
1628279400000|2021-08-06 19:50:00|125.23|123.03|124.62|122.42|125.49|123.29|124.62|122.42|0
1628279700000|2021-08-06 19:55:00|124.54|122.34|123.76|121.56|124.62|122.42|123.42|121.22|0
1628280000000|2021-08-06 20:00:00|123.84|121.64|123.67|121.47|123.93|121.73|123.55|121.35|0
1628280300000|2021-08-06 20:05:00|123.76|121.56|123.75|121.55|123.84|121.64|123.67|121.47|0
1628280600000|2021-08-06 20:10:00|123.84|121.64|123.49|121.29|123.84|121.64|123.41|121.21|0
1628492700000|2021-08-09 07:05:00|124.07|121.87|123.2|121|124.33|122.13|123.03|120.83|0
1628493000000|2021-08-09 07:10:00|123.11|120.91|123.89|121.69|124.07|121.87|122.68|120.48|0
1628493300000|2021-08-09 07:15:00|123.81|121.61|123.72|121.52|124.07|121.87|123.54|121.34|0
1628493600000|2021-08-09 07:20:00|123.8|121.6|124.15|121.95|124.15|121.95|123.63|121.43|0
1628493900000|2021-08-09 07:25:00|124.06|121.86|123.89|121.69|124.24|122.04|123.71|121.51|0
1628494200000|2021-08-09 07:30:00|123.88|121.68|123.8|121.6|124.32|122.12|123.54|121.34|0
1628494500000|2021-08-09 07:35:00|123.75|121.55|124.23|122.03|124.32|122.12|123.53|121.33|0
1628494800000|2021-08-09 07:40:00|124.14|121.94|124.71|122.51|124.75|122.55|124.14|121.94|0
1628495100000|2021-08-09 07:45:00|124.75|122.55|124.83|122.63|124.92|122.72|124.49|122.29|0
1628495400000|2021-08-09 07:50:00|124.75|122.55|124.53|122.33|124.83|122.63|124.48|122.28|0
1628495700000|2021-08-09 07:55:00|124.57|122.37|124.57|122.37|124.66|122.46|124.39|122.19|0
1628496000000|2021-08-09 08:00:00|124.48|122.28|124.65|122.45|125|122.8|124.13|121.93|0
1628496300000|2021-08-09 08:05:00|124.74|122.54|125.26|123.06|125.44|123.24|124.65|122.45|0
1628496600000|2021-08-09 08:10:00|125.35|123.15|124.47|122.27|125.53|123.33|124.3|122.1|0
1628496900000|2021-08-09 08:15:00|124.56|122.36|124.21|122.01|124.56|122.36|124.17|121.97|0
1628497200000|2021-08-09 08:20:00|124.3|122.1|124.29|122.09|124.38|122.18|124.12|121.92|0
1628497500000|2021-08-09 08:25:00|124.34|122.14|124.38|122.18|124.47|122.27|124.29|122.09|0
1628497800000|2021-08-09 08:30:00|124.29|122.09|124.29|122.09|124.81|122.61|124.12|121.92|0
1628498100000|2021-08-09 08:35:00|124.38|122.18|124.29|122.09|124.42|122.22|124.11|121.91|0
1628498400000|2021-08-09 08:40:00|124.37|122.17|123.76|121.56|124.37|122.17|123.76|121.56|0
1628498700000|2021-08-09 08:45:00|123.85|121.65|123.85|121.65|124.02|121.82|123.59|121.39|0
1628499000000|2021-08-09 08:50:00|123.76|121.56|123.76|121.56|123.93|121.73|123.67|121.47|0
1628499300000|2021-08-09 08:55:00|123.8|121.6|123.84|121.64|124.02|121.82|123.67|121.47|0
1628499600000|2021-08-09 09:00:00|123.89|121.69|124.19|121.99|124.54|122.34|123.89|121.69|0
1628499900000|2021-08-09 09:05:00|124.1|121.9|124.01|121.81|124.27|122.07|124.01|121.81|0
1628500200000|2021-08-09 09:10:00|124.1|121.9|124.18|121.98|124.27|122.07|123.92|121.72|0
1628500500000|2021-08-09 09:15:00|124.1|121.9|124.35|122.15|124.35|122.15|124.09|121.89|0
1628500800000|2021-08-09 09:20:00|124.44|122.24|124.35|122.15|124.61|122.41|124.27|122.07|0
1628501100000|2021-08-09 09:25:00|124.44|122.24|124.61|122.41|124.61|122.41|124.09|121.89|0
1628501400000|2021-08-09 09:30:00|124.57|122.37|124.35|122.15|124.57|122.37|124.26|122.06|0
1628501700000|2021-08-09 09:35:00|124.43|122.23|124|121.8|124.52|122.32|124|121.8|0
1628502000000|2021-08-09 09:40:00|124.08|121.88|124.25|122.05|124.34|122.14|124|121.8|0
1628502300000|2021-08-09 09:45:00|124.34|122.14|124.43|122.23|124.6|122.4|124.25|122.05|0
1628502600000|2021-08-09 09:50:00|124.34|122.14|123.99|121.79|124.43|122.23|123.99|121.79|0
1628502900000|2021-08-09 09:55:00|123.9|121.7|123.77|121.57|123.9|121.7|123.64|121.44|0
1628503200000|2021-08-09 10:00:00|123.81|121.61|123.03|120.83|123.81|121.61|123.03|120.83|0
1628503500000|2021-08-09 10:05:00|122.86|120.66|123.37|121.17|123.37|121.17|122.77|120.57|0
1628503800000|2021-08-09 10:10:00|123.29|121.09|123.28|121.08|123.37|121.17|123.2|121|0
1628504100000|2021-08-09 10:15:00|123.24|121.04|124.06|121.86|124.06|121.86|123.2|121|0
1628504400000|2021-08-09 10:20:00|123.98|121.78|124.15|121.95|124.15|121.95|123.19|120.99|0
1628504700000|2021-08-09 10:25:00|124.11|121.91|124.23|122.03|124.41|122.21|123.88|121.68|0
1628505000000|2021-08-09 10:30:00|124.15|121.95|124.14|121.94|124.32|122.12|123.97|121.77|0
1628505300000|2021-08-09 10:35:00|124.19|121.99|124.32|122.12|124.32|122.12|124.06|121.86|0
1628505600000|2021-08-09 10:40:00|124.23|122.03|124.23|122.03|124.31|122.11|124.14|121.94|0
1628505900000|2021-08-09 10:45:00|124.27|122.07|124.14|121.94|124.31|122.11|124.14|121.94|0
1628506200000|2021-08-09 10:50:00|124.05|121.85|123.79|121.59|124.14|121.94|123.7|121.5|0
1628506500000|2021-08-09 10:55:00|123.7|121.5|124.31|122.11|124.31|122.11|123.7|121.5|0
1628506800000|2021-08-09 11:00:00|124.39|122.19|124.3|122.1|124.57|122.37|124.22|122.02|0
1628507100000|2021-08-09 11:05:00|124.39|122.19|124|121.8|124.39|122.19|123.95|121.75|0
1628507400000|2021-08-09 11:10:00|123.95|121.75|123.95|121.75|124.04|121.84|123.6|121.4|0
1628507700000|2021-08-09 11:15:00|123.86|121.66|123.77|121.57|123.95|121.75|123.73|121.53|0
1628508000000|2021-08-09 11:20:00|123.86|121.66|123.42|121.22|123.86|121.66|123.25|121.05|0
1628508300000|2021-08-09 11:25:00|123.34|121.14|123.42|121.22|123.42|121.22|123.16|120.96|0
1628508600000|2021-08-09 11:30:00|123.38|121.18|123.51|121.31|123.51|121.31|123.33|121.13|0
1628508900000|2021-08-09 11:35:00|123.42|121.22|123.59|121.39|123.76|121.56|123.24|121.04|0
1628509200000|2021-08-09 11:40:00|123.5|121.3|123.24|121.04|123.5|121.3|123.07|120.87|0
1628509500000|2021-08-09 11:45:00|123.15|120.95|123.24|121.04|123.41|121.21|123.15|120.95|0
1628509800000|2021-08-09 11:50:00|123.28|121.08|123.5|121.3|123.5|121.3|123.24|121.04|0
1628510100000|2021-08-09 11:55:00|123.41|121.21|123.41|121.21|123.58|121.38|123.32|121.12|0
1628510400000|2021-08-09 12:00:00|123.36|121.16|123.84|121.64|123.93|121.73|123.36|121.16|0
1628510700000|2021-08-09 12:05:00|123.75|121.55|123.75|121.55|123.84|121.64|123.66|121.46|0
1628511000000|2021-08-09 12:10:00|123.71|121.51|123.83|121.63|123.92|121.72|123.66|121.46|0
1628511300000|2021-08-09 12:15:00|123.92|121.72|124.01|121.81|124.27|122.07|123.92|121.72|0
1628511600000|2021-08-09 12:20:00|124|121.8|124.09|121.89|124.09|121.89|123.74|121.54|0
1628511900000|2021-08-09 12:25:00|124|121.8|123.83|121.63|124.09|121.89|123.83|121.63|0
1628512200000|2021-08-09 12:30:00|123.74|121.54|123.91|121.71|124|121.8|123.65|121.45|0
1628512500000|2021-08-09 12:35:00|123.96|121.76|123.91|121.71|124|121.8|123.74|121.54|0
1628512800000|2021-08-09 12:40:00|123.82|121.62|123.56|121.36|123.87|121.67|123.56|121.36|0
1628513100000|2021-08-09 12:45:00|123.64|121.44|123.3|121.1|123.64|121.44|123.21|121.01|0
1628513400000|2021-08-09 12:50:00|123.29|121.09|123.12|120.92|123.29|121.09|122.52|120.32|0
1628513700000|2021-08-09 12:55:00|123.03|120.83|122.94|120.74|123.12|120.92|122.86|120.66|0
1628514000000|2021-08-09 13:00:00|122.86|120.66|122.6|120.4|122.86|120.66|122.42|120.22|0
1628514300000|2021-08-09 13:05:00|122.68|120.48|122.59|120.39|122.9|120.7|122.51|120.31|0
1628514600000|2021-08-09 13:10:00|122.64|120.44|122.59|120.39|122.85|120.65|122.59|120.39|0
1628514900000|2021-08-09 13:15:00|122.5|120.3|122.16|119.96|122.5|120.3|122.16|119.96|0
1628515200000|2021-08-09 13:20:00|122.24|120.04|122.15|119.95|122.33|120.13|122.15|119.95|0
1628515500000|2021-08-09 13:25:00|122.07|119.87|121.64|119.44|122.07|119.87|121.64|119.44|0
1628515800000|2021-08-09 13:30:00|121.55|119.35|123.27|121.07|123.27|121.07|120.52|118.32|0
1628516100000|2021-08-09 13:35:00|123.36|121.16|124.93|122.73|125.54|123.34|123.36|121.16|0
1628516400000|2021-08-09 13:40:00|125.19|122.99|123.62|121.42|125.24|123.04|123.62|121.42|0
1628516700000|2021-08-09 13:45:00|123.7|121.5|123.27|121.07|123.88|121.68|122.49|120.29|0
1628517000000|2021-08-09 13:50:00|123.09|120.89|124.05|121.85|124.05|121.85|122.83|120.63|0
1628517300000|2021-08-09 13:55:00|123.96|121.76|124.04|121.84|124.31|122.11|123.44|121.24|0
1628517600000|2021-08-09 14:00:00|124.13|121.93|124.26|122.06|124.3|122.1|123.69|121.49|0
1628517900000|2021-08-09 14:05:00|124.3|122.1|124.39|122.19|124.47|122.27|123.52|121.32|0
1628518200000|2021-08-09 14:10:00|124.35|122.15|124.73|122.53|124.91|122.71|123.69|121.49|0
1628518500000|2021-08-09 14:15:00|124.82|122.62|124.47|122.27|125|122.8|124.21|122.01|0
1628518800000|2021-08-09 14:20:00|124.38|122.18|124.97|122.77|125.14|122.94|123.95|121.75|0
1628519100000|2021-08-09 14:25:00|124.88|122.68|124.88|122.68|125.05|122.85|124.62|122.42|0
1628519400000|2021-08-09 14:30:00|124.79|122.59|125.05|122.85|125.05|122.85|124.44|122.24|0
1628519700000|2021-08-09 14:35:00|125.14|122.94|124.52|122.32|125.22|123.02|124.18|121.98|0
1628520000000|2021-08-09 14:40:00|124.61|122.41|124|121.8|124.61|122.41|123.83|121.63|0
1628520300000|2021-08-09 14:45:00|124.17|121.97|124.17|121.97|124.26|122.06|123.83|121.63|0
1628520600000|2021-08-09 14:50:00|124.26|122.06|124.17|121.97|124.43|122.23|123.22|121.02|0
1628520900000|2021-08-09 14:55:00|123.99|121.79|124.69|122.49|125.12|122.92|123.91|121.71|0
1628521200000|2021-08-09 15:00:00|124.77|122.57|124.86|122.66|124.95|122.75|124.42|122.22|0
1628521500000|2021-08-09 15:05:00|124.77|122.57|124.64|122.44|125.03|122.83|124.34|122.14|0
1628521800000|2021-08-09 15:10:00|124.6|122.4|124.59|122.39|124.86|122.66|124.42|122.22|0
1628522100000|2021-08-09 15:15:00|124.68|122.48|124.16|121.96|124.85|122.65|124.07|121.87|0
1628522400000|2021-08-09 15:20:00|124.24|122.04|124.68|122.48|124.76|122.56|123.98|121.78|0
1628522700000|2021-08-09 15:25:00|124.59|122.39|124.72|122.52|124.81|122.61|124.06|121.86|0
1628523000000|2021-08-09 15:30:00|124.63|122.43|124.45|122.25|124.85|122.65|123.66|121.46|0
1628523300000|2021-08-09 15:35:00|124.54|122.34|124.45|122.25|124.62|122.42|124.1|121.9|0
1628523600000|2021-08-09 15:40:00|124.54|122.34|124.28|122.08|124.54|122.34|124.19|121.99|0
1628523900000|2021-08-09 15:45:00|124.27|122.07|123.93|121.73|124.36|122.16|123.84|121.64|0
1628524200000|2021-08-09 15:50:00|124.01|121.81|123.58|121.38|124.01|121.81|123.49|121.29|0
1628524500000|2021-08-09 15:55:00|123.49|121.29|123.32|121.12|123.66|121.46|123.32|121.12|0
1628524800000|2021-08-09 16:00:00|123.4|121.2|124.01|121.81|124.01|121.81|123.32|121.12|0
1628525100000|2021-08-09 16:05:00|123.92|121.72|123.83|121.63|123.92|121.72|123.57|121.37|0
1628525400000|2021-08-09 16:10:00|123.79|121.59|123.74|121.54|123.83|121.63|123.66|121.46|0
1628525700000|2021-08-09 16:15:00|123.79|121.59|123.82|121.62|123.91|121.71|123.65|121.45|0
1628526000000|2021-08-09 16:20:00|123.91|121.71|124.26|122.06|124.26|122.06|123.74|121.54|0
1628526300000|2021-08-09 16:25:00|124.34|122.14|124.25|122.05|124.34|122.14|124.08|121.88|0
1628526600000|2021-08-09 16:30:00|124.17|121.97|123.99|121.79|124.25|122.05|123.82|121.62|0
1628526900000|2021-08-09 16:35:00|123.9|121.7|123.9|121.7|124.16|121.96|123.9|121.7|0
1628527200000|2021-08-09 16:40:00|123.82|121.62|124.16|121.96|124.33|122.13|123.81|121.61|0
1628527500000|2021-08-09 16:45:00|124.07|121.87|123.98|121.78|124.07|121.87|123.81|121.61|0
1628527800000|2021-08-09 16:50:00|123.9|121.7|123.81|121.61|123.9|121.7|123.72|121.52|0
1628528100000|2021-08-09 16:55:00|123.72|121.52|123.89|121.69|124.07|121.87|123.72|121.52|0
1628528400000|2021-08-09 17:00:00|123.81|121.61|123.8|121.6|123.89|121.69|123.59|121.39|0
1628528700000|2021-08-09 17:05:00|123.89|121.69|123.71|121.51|123.89|121.69|123.63|121.43|0
1628529000000|2021-08-09 17:10:00|123.8|121.6|123.63|121.43|123.8|121.6|123.54|121.34|0
1628529300000|2021-08-09 17:15:00|123.62|121.42|123.97|121.77|123.97|121.77|123.45|121.25|0
1628529600000|2021-08-09 17:20:00|123.88|121.68|123.62|121.42|124.05|121.85|123.62|121.42|0
1628529900000|2021-08-09 17:25:00|123.71|121.51|123.96|121.76|123.96|121.76|123.71|121.51|0
1628530200000|2021-08-09 17:30:00|124.05|121.85|124.13|121.93|124.22|122.02|123.96|121.76|0
1628530500000|2021-08-09 17:35:00|124.22|122.02|123.79|121.59|124.22|122.02|123.7|121.5|0
1628530800000|2021-08-09 17:40:00|123.7|121.5|123.78|121.58|123.92|121.72|123.61|121.41|0
1628531100000|2021-08-09 17:45:00|123.7|121.5|123.78|121.58|123.87|121.67|123.7|121.5|0
1628531400000|2021-08-09 17:50:00|123.87|121.67|123.69|121.49|123.87|121.67|123.69|121.49|0
1628531700000|2021-08-09 17:55:00|123.61|121.41|123.6|121.4|123.69|121.49|123.34|121.14|0
1628532000000|2021-08-09 18:00:00|123.52|121.32|123.34|121.14|123.6|121.4|123.34|121.14|0
1628532300000|2021-08-09 18:05:00|123.26|121.06|122.04|119.84|123.98|121.78|122.04|119.84|0
1628532600000|2021-08-09 18:10:00|121.95|119.75|121.86|119.66|122.03|119.83|121.69|119.49|0
1628532900000|2021-08-09 18:15:00|121.95|119.75|121.69|119.49|121.95|119.75|121.69|119.49|0
1628533200000|2021-08-09 18:20:00|121.64|119.44|121.6|119.4|121.77|119.57|121.6|119.4|0
1628533500000|2021-08-09 18:25:00|121.51|119.31|121|118.8|121.6|119.4|121|118.8|0
1628533800000|2021-08-09 18:30:00|120.91|118.71|120.57|118.37|120.91|118.71|120.57|118.37|0
1628534100000|2021-08-09 18:35:00|120.65|118.45|120.65|118.45|120.74|118.54|120.48|118.28|0
1628534400000|2021-08-09 18:40:00|120.73|118.53|121.33|119.13|121.5|119.3|120.73|118.53|0
1628534700000|2021-08-09 18:45:00|121.42|119.22|121.24|119.04|121.5|119.3|121.16|118.96|0
1628535000000|2021-08-09 18:50:00|121.33|119.13|121.33|119.13|121.58|119.38|121.33|119.13|0
1628535300000|2021-08-09 18:55:00|121.37|119.17|121.41|119.21|121.5|119.3|121.24|119.04|0
1628535600000|2021-08-09 19:00:00|121.5|119.3|121.49|119.29|121.58|119.38|121.24|119.04|0
1628535900000|2021-08-09 19:05:00|121.58|119.38|121.58|119.38|121.75|119.55|121.49|119.29|0
1628536200000|2021-08-09 19:10:00|121.49|119.29|121.49|119.29|121.83|119.63|121.49|119.29|0
1628536500000|2021-08-09 19:15:00|121.53|119.33|121.66|119.46|121.74|119.54|121.32|119.12|0
1628536800000|2021-08-09 19:20:00|121.57|119.37|122.26|120.06|122.34|120.14|121.57|119.37|0
1628537100000|2021-08-09 19:25:00|122.34|120.14|122|119.8|122.43|120.23|121.91|119.71|0
1628537400000|2021-08-09 19:30:00|121.91|119.71|121.39|119.19|122|119.8|121.39|119.19|0
1628537700000|2021-08-09 19:35:00|121.48|119.28|120.96|118.76|121.48|119.28|120.88|118.68|0
1628538000000|2021-08-09 19:40:00|121.05|118.85|121.9|119.7|121.99|119.79|121.05|118.85|0
1628538300000|2021-08-09 19:45:00|122.08|119.88|122.68|120.48|122.68|120.48|121.99|119.79|0
1628538600000|2021-08-09 19:50:00|122.33|120.13|122.93|120.73|123.11|120.91|122.33|120.13|0
1628538900000|2021-08-09 19:55:00|123.02|120.82|122.59|120.39|123.02|120.82|122.24|120.04|0
1628539200000|2021-08-09 20:00:00|122.41|120.21|121.72|119.52|122.41|120.21|121.72|119.52|0
1628539500000|2021-08-09 20:05:00|121.64|119.44|121.55|119.35|121.64|119.44|121.38|119.18|0
1628539800000|2021-08-09 20:10:00|121.8|119.6|122.23|120.03|122.32|120.12|121.72|119.52|0
1628540100000|2021-08-09 20:15:00|122.52|119.92|122.52|119.92|122.52|119.92|122.43|119.83|0
1628540400000|2021-08-09 20:20:00|122.43|119.83|122.34|119.74|122.43|119.83|122.26|119.66|0
1628540700000|2021-08-09 20:25:00|122.26|119.66|122.34|119.74|122.34|119.74|122.21|119.61|0
1628541000000|2021-08-09 20:30:00|122.43|119.83|122.68|120.08|122.86|120.26|122.42|119.82|0
1628541300000|2021-08-09 20:35:00|122.6|120|122.42|119.82|122.6|120|122.42|119.82|0
1628541600000|2021-08-09 20:40:00|122.33|119.73|122.5|119.9|122.5|119.9|122.25|119.65|0
1628541900000|2021-08-09 20:45:00|122.42|119.82|122.5|119.9|122.5|119.9|122.38|119.78|0
1628542200000|2021-08-09 20:50:00|122.42|119.82|122.41|119.81|122.42|119.82|122.24|119.64|0
1628542500000|2021-08-09 20:55:00|122.33|119.73|122.05|119.45|122.33|119.73|121.89|119.29|0
1628542800000|2021-08-09 21:00:00|122.08|119.48|121.7|119.1|122.14|119.54|121.7|119.1|0
1628543100000|2021-08-09 21:05:00|121.69|119.09|121.68|119.08|121.7|119.1|121.62|119.02|0
1628543400000|2021-08-09 21:10:00|121.7|119.1|121.77|119.17|121.79|119.19|121.7|119.1|0
1628543700000|2021-08-09 21:15:00|121.79|119.19|121.74|119.14|121.8|119.2|121.74|119.14|0
1628544000000|2021-08-09 21:20:00|121.75|119.15|121.79|119.19|121.81|119.21|121.74|119.14|0
1628544300000|2021-08-09 21:25:00|121.8|119.2|121.8|119.2|121.8|119.2|121.79|119.19|0
1628544900000|2021-08-09 21:35:00|121.79|119.19|121.81|119.21|121.81|119.21|121.79|119.19|0
1628545200000|2021-08-09 21:40:00|121.82|119.22|121.83|119.23|121.84|119.24|121.82|119.22|0
1628545500000|2021-08-09 21:45:00|121.8|119.2|121.83|119.23|121.84|119.24|121.8|119.2|0
1628545800000|2021-08-09 21:50:00|121.8|119.2|121.85|119.25|121.88|119.28|121.8|119.2|0
1628546100000|2021-08-09 21:55:00|121.84|119.24|121.91|119.31|121.91|119.31|121.82|119.22|0
1628546400000|2021-08-09 22:00:00|122.08|119.48|121.95|119.35|122.08|119.48|121.69|119.09|0
1628546700000|2021-08-09 22:05:00|121.86|119.26|121.86|119.26|121.95|119.35|121.86|119.26|0
1628547000000|2021-08-09 22:10:00|121.95|119.35|121.94|119.34|121.95|119.35|121.86|119.26|0
1628547300000|2021-08-09 22:15:00|122.03|119.43|122.11|119.51|122.2|119.6|122.03|119.43|0
1628547600000|2021-08-09 22:20:00|122.07|119.47|122.46|119.86|122.46|119.86|122.07|119.47|0
1628547900000|2021-08-09 22:25:00|122.37|119.77|122.71|120.11|122.8|120.2|122.37|119.77|0
1628548200000|2021-08-09 22:30:00|122.67|120.07|122.45|119.85|122.71|120.11|122.37|119.77|0
1628548500000|2021-08-09 22:35:00|122.41|119.81|122.88|120.28|122.88|120.28|122.41|119.81|0
1628548800000|2021-08-09 22:40:00|122.79|120.19|122.79|120.19|122.88|120.28|122.7|120.1|0
1628549100000|2021-08-09 22:45:00|122.92|120.32|122.53|119.93|122.92|120.32|122.53|119.93|0
1628549400000|2021-08-09 22:50:00|122.57|119.97|122.7|120.1|122.7|120.1|122.53|119.93|0
1628549700000|2021-08-09 22:55:00|122.66|120.06|122.7|120.1|122.7|120.1|122.61|120.01|0
1628550000000|2021-08-09 23:00:00|122.78|120.18|122.78|120.18|122.87|120.27|122.7|120.1|0
1628550300000|2021-08-09 23:05:00|122.69|120.09|122.69|120.09|122.78|120.18|122.69|120.09|0
1628550600000|2021-08-09 23:10:00|122.78|120.18|122.78|120.18|122.78|120.18|122.69|120.09|0
1628550900000|2021-08-09 23:15:00|122.73|120.13|122.77|120.17|122.78|120.18|122.69|120.09|0
1628551200000|2021-08-09 23:20:00|122.86|120.26|122.86|120.26|122.95|120.35|122.77|120.17|0
1628551500000|2021-08-09 23:25:00|122.94|120.34|122.86|120.26|123.03|120.43|122.86|120.26|0
1628551800000|2021-08-09 23:30:00|122.94|120.34|123.29|120.69|123.29|120.69|122.94|120.34|0
1628552100000|2021-08-09 23:35:00|123.37|120.77|123.2|120.6|123.5|120.9|123.2|120.6|0
1628552400000|2021-08-09 23:40:00|123.24|120.64|122.93|120.33|123.28|120.68|122.93|120.33|0
1628552700000|2021-08-09 23:45:00|123.02|120.42|122.76|120.16|123.28|120.68|122.59|119.99|0
1628553000000|2021-08-09 23:50:00|122.67|120.07|122.76|120.16|122.76|120.16|122.67|120.07|0
1628553300000|2021-08-09 23:55:00|122.67|120.07|122.71|120.11|122.71|120.11|122.58|119.98|0
1628553600000|2021-08-10 00:00:00|122.75|120.15|122.58|119.98|122.75|120.15|122.5|119.9|0
1628553900000|2021-08-10 00:05:00|122.49|119.89|122.75|120.15|122.75|120.15|122.49|119.89|0
1628554200000|2021-08-10 00:10:00|122.66|120.06|122.57|119.97|122.66|120.06|122.49|119.89|0
1628554500000|2021-08-10 00:15:00|122.49|119.89|122.31|119.71|122.57|119.97|122.14|119.54|0
1628554800000|2021-08-10 00:20:00|122.4|119.8|122.57|119.97|122.57|119.97|122.31|119.71|0
1628555100000|2021-08-10 00:25:00|122.48|119.88|122.65|120.05|122.74|120.14|122.48|119.88|0
1628555400000|2021-08-10 00:30:00|122.74|120.14|122.61|120.01|122.74|120.14|122.48|119.88|0
1628555700000|2021-08-10 00:35:00|122.56|119.96|122.56|119.96|122.74|120.14|122.56|119.96|0
1628556000000|2021-08-10 00:40:00|122.48|119.88|121.96|119.36|122.48|119.88|121.96|119.36|0
1628556300000|2021-08-10 00:45:00|122|119.4|121.87|119.27|122.13|119.53|121.87|119.27|0
1628556600000|2021-08-10 00:50:00|121.95|119.35|122.04|119.44|122.08|119.48|121.78|119.18|0
1628556900000|2021-08-10 00:55:00|121.95|119.35|121.78|119.18|122.04|119.44|121.78|119.18|0
1628557200000|2021-08-10 01:00:00|121.86|119.26|122.12|119.52|122.12|119.52|121.78|119.18|0
1628557500000|2021-08-10 01:05:00|122.03|119.43|122.12|119.52|122.12|119.52|121.95|119.35|0
1628557800000|2021-08-10 01:10:00|122.2|119.6|122.11|119.51|122.2|119.6|122.11|119.51|0
1628558100000|2021-08-10 01:15:00|122.03|119.43|122.2|119.6|122.29|119.69|121.94|119.34|0
1628558400000|2021-08-10 01:20:00|122.24|119.64|122.28|119.68|122.28|119.68|121.94|119.34|0
1628558700000|2021-08-10 01:25:00|122.24|119.64|122.54|119.94|122.58|119.98|122.24|119.64|0
1628559000000|2021-08-10 01:30:00|122.62|120.02|122.71|120.11|122.71|120.11|122.45|119.85|0
1628559300000|2021-08-10 01:35:00|122.67|120.07|122.71|120.11|122.71|120.11|122.58|119.98|0
1628559600000|2021-08-10 01:40:00|122.62|120.02|122.7|120.1|122.71|120.11|122.53|119.93|0
1628559900000|2021-08-10 01:45:00|123.14|120.54|123.79|121.19|123.83|121.23|123.14|120.54|0
1628560200000|2021-08-10 01:50:00|123.83|121.23|124.79|122.19|125.05|122.45|123.74|121.14|0
1628560500000|2021-08-10 01:55:00|124.83|122.23|125.22|122.62|125.4|122.8|124.79|122.19|0
1628560800000|2021-08-10 02:00:00|125.31|122.71|125.31|122.71|125.62|123.02|125.22|122.62|0
1628561100000|2021-08-10 02:05:00|125.35|122.75|125.22|122.62|125.48|122.88|125.04|122.44|0
1628561400000|2021-08-10 02:10:00|125.3|122.7|125.21|122.61|125.3|122.7|125.04|122.44|0
1628561700000|2021-08-10 02:15:00|125.13|122.53|125.04|122.44|125.3|122.7|124.95|122.35|0
1628562000000|2021-08-10 02:20:00|124.95|122.35|125.21|122.61|125.3|122.7|124.95|122.35|0
1628562300000|2021-08-10 02:25:00|125.12|122.52|124.94|122.34|125.21|122.61|124.77|122.17|0
1628562600000|2021-08-10 02:30:00|124.86|122.26|125.03|122.43|125.08|122.48|124.85|122.25|0
1628562900000|2021-08-10 02:35:00|125.12|122.52|124.94|122.34|125.2|122.6|124.85|122.25|0
1628563200000|2021-08-10 02:40:00|124.9|122.3|124.94|122.34|124.98|122.38|124.76|122.16|0
1628563500000|2021-08-10 02:45:00|124.85|122.25|124.76|122.16|124.94|122.34|124.67|122.07|0
1628563800000|2021-08-10 02:50:00|124.58|121.98|124.32|121.72|124.58|121.98|124.32|121.72|0
1628564100000|2021-08-10 02:55:00|124.41|121.81|124.58|121.98|124.67|122.07|124.32|121.72|0
1628564400000|2021-08-10 03:00:00|124.49|121.89|124.66|122.06|124.75|122.15|124.49|121.89|0
1628564700000|2021-08-10 03:05:00|124.62|122.02|124.75|122.15|124.75|122.15|124.58|121.98|0
1628565000000|2021-08-10 03:10:00|124.66|122.06|124.92|122.32|125.01|122.41|124.66|122.06|0
1628565300000|2021-08-10 03:15:00|124.83|122.23|124.92|122.32|125.01|122.41|124.83|122.23|0
1628565600000|2021-08-10 03:20:00|124.96|122.36|125.09|122.49|125.09|122.49|124.83|122.23|0
1628565900000|2021-08-10 03:25:00|125.05|122.45|124.65|122.05|125.05|122.45|124.65|122.05|0
1628566200000|2021-08-10 03:30:00|124.74|122.14|124.91|122.31|125|122.4|124.65|122.05|0
1628566500000|2021-08-10 03:35:00|124.96|122.36|125|122.4|125.09|122.49|124.91|122.31|0
1628566800000|2021-08-10 03:40:00|125.04|122.44|124.91|122.31|125.17|122.57|124.91|122.31|0
1628567100000|2021-08-10 03:45:00|124.99|122.39|125.08|122.48|125.08|122.48|124.91|122.31|0
1628567400000|2021-08-10 03:50:00|124.99|122.39|124.9|122.3|125.08|122.48|124.9|122.3|0
1628567700000|2021-08-10 03:55:00|124.99|122.39|124.9|122.3|124.99|122.39|124.81|122.21|0
1628568000000|2021-08-10 04:00:00|124.95|122.35|124.9|122.3|124.99|122.39|124.81|122.21|0
1628568300000|2021-08-10 04:05:00|124.98|122.38|124.81|122.21|124.98|122.38|124.81|122.21|0
1628568600000|2021-08-10 04:10:00|124.89|122.29|124.8|122.2|124.89|122.29|124.8|122.2|0
1628568900000|2021-08-10 04:15:00|124.89|122.29|124.67|122.07|124.98|122.38|124.59|121.99|0
1628569200000|2021-08-10 04:20:00|124.71|122.11|124.62|122.02|124.71|122.11|124.54|121.94|0
1628569500000|2021-08-10 04:25:00|124.71|122.11|124.8|122.2|124.8|122.2|124.62|122.02|0
1628569800000|2021-08-10 04:30:00|124.71|122.11|124.67|122.07|124.71|122.11|124.62|122.02|0
1628570100000|2021-08-10 04:35:00|124.71|122.11|124.44|121.84|124.71|122.11|124.44|121.84|0
1628570400000|2021-08-10 04:40:00|124.4|121.8|124.44|121.84|124.53|121.93|124.27|121.67|0
1628570700000|2021-08-10 04:45:00|124.35|121.75|124.44|121.84|124.44|121.84|124.35|121.75|0
1628571000000|2021-08-10 04:50:00|124.4|121.8|124.17|121.57|124.4|121.8|124.09|121.49|0
1628571300000|2021-08-10 04:55:00|124.09|121.49|124.17|121.57|124.17|121.57|124.08|121.48|0
1628571600000|2021-08-10 05:00:00|124.22|121.62|124.26|121.66|124.34|121.74|124|121.4|0
1628571900000|2021-08-10 05:05:00|124.17|121.57|124.17|121.57|124.34|121.74|124.08|121.48|0
1628572200000|2021-08-10 05:10:00|124.21|121.61|124.16|121.56|124.34|121.74|124.16|121.56|0
1628572500000|2021-08-10 05:15:00|124.25|121.65|124.25|121.65|124.34|121.74|124.16|121.56|0
1628572800000|2021-08-10 05:20:00|124.16|121.56|124.25|121.65|124.33|121.73|124.12|121.52|0
1628573100000|2021-08-10 05:25:00|124.16|121.56|124.07|121.47|124.29|121.69|123.98|121.38|0
1628573400000|2021-08-10 05:30:00|123.98|121.38|124.07|121.47|124.07|121.47|123.89|121.29|0
1628573700000|2021-08-10 05:35:00|123.98|121.38|123.85|121.25|124.07|121.47|123.72|121.12|0
1628574000000|2021-08-10 05:40:00|123.8|121.2|123.37|120.77|123.89|121.29|123.28|120.68|0
1628574300000|2021-08-10 05:45:00|123.28|120.68|123.5|120.9|123.62|121.02|123.28|120.68|0
1628574600000|2021-08-10 05:50:00|123.54|120.94|123.8|121.2|123.88|121.28|123.54|120.94|0
1628574900000|2021-08-10 05:55:00|123.84|121.24|123.88|121.28|123.88|121.28|123.79|121.19|0
1628575200000|2021-08-10 06:00:00|124.05|121.45|123.96|121.36|124.32|121.72|123.88|121.28|0
1628575500000|2021-08-10 06:05:00|124.01|121.41|124.05|121.45|124.23|121.63|123.96|121.36|0
1628575800000|2021-08-10 06:10:00|124.09|121.49|124.05|121.45|124.22|121.62|123.96|121.36|0
1628576100000|2021-08-10 06:15:00|123.96|121.36|123.96|121.36|124.05|121.45|123.7|121.1|0
1628576400000|2021-08-10 06:20:00|124.04|121.44|124.04|121.44|124.04|121.44|123.87|121.27|0
1628576700000|2021-08-10 06:25:00|123.96|121.36|123.95|121.35|124.04|121.44|123.95|121.35|0
1628577000000|2021-08-10 06:30:00|123.87|121.27|123.52|120.92|123.95|121.35|123.52|120.92|0
1628577300000|2021-08-10 06:35:00|123.51|120.91|123.51|120.91|123.6|121|123.51|120.91|0
1628577600000|2021-08-10 06:40:00|123.6|121|123.42|120.82|123.6|121|123.34|120.74|0
1628577900000|2021-08-10 06:45:00|123.34|120.74|123.59|120.99|123.68|121.08|123.34|120.74|0
1628578200000|2021-08-10 06:50:00|123.51|120.91|123.51|120.91|123.77|121.17|123.42|120.82|0
1628578500000|2021-08-10 06:55:00|123.59|120.99|123.59|120.99|123.68|121.08|123.5|120.9|0
1628578800000|2021-08-10 07:00:00|123.76|121.16|123.07|120.47|124.11|121.51|122.71|120.11|0
1628579100000|2021-08-10 07:05:00|123.04|120.84|122.95|120.75|123.04|120.84|122.69|120.49|0
1628579400000|2021-08-10 07:10:00|122.87|120.67|123.04|120.84|123.04|120.84|122.69|120.49|0
1628579700000|2021-08-10 07:15:00|122.95|120.75|122.51|120.31|123.12|120.92|122.51|120.31|0
1628580000000|2021-08-10 07:20:00|122.6|120.4|122.08|119.88|122.6|120.4|121.74|119.54|0
1628580300000|2021-08-10 07:25:00|122.17|119.97|122.08|119.88|122.25|120.05|121.91|119.71|0
1628580600000|2021-08-10 07:30:00|121.99|119.79|122.08|119.88|122.16|119.96|121.82|119.62|0
1628580900000|2021-08-10 07:35:00|121.99|119.79|122.25|120.05|122.33|120.13|121.99|119.79|0
1628581200000|2021-08-10 07:40:00|122.2|120|122.16|119.96|122.25|120.05|121.99|119.79|0
1628581500000|2021-08-10 07:45:00|122.07|119.87|122.24|120.04|122.24|120.04|122.07|119.87|0
1628581800000|2021-08-10 07:50:00|122.33|120.13|122.41|120.21|122.5|120.3|122.24|120.04|0
1628582100000|2021-08-10 07:55:00|122.5|120.3|122.32|120.12|122.5|120.3|122.15|119.95|0
1628582400000|2021-08-10 08:00:00|122.24|120.04|121.98|119.78|122.58|120.38|121.89|119.69|0
1628582700000|2021-08-10 08:05:00|121.89|119.69|122.32|120.12|122.66|120.46|121.89|119.69|0
1628583000000|2021-08-10 08:10:00|122.36|120.16|122.75|120.55|122.75|120.55|122.14|119.94|0
1628583300000|2021-08-10 08:15:00|122.83|120.63|122.74|120.54|122.92|120.72|122.66|120.46|0
1628583600000|2021-08-10 08:20:00|122.66|120.46|122.66|120.46|122.92|120.72|122.57|120.37|0
1628583900000|2021-08-10 08:25:00|122.57|120.37|122.57|120.37|122.74|120.54|122.57|120.37|0
1628584200000|2021-08-10 08:30:00|122.48|120.28|122.74|120.54|122.82|120.62|122.31|120.11|0
1628584500000|2021-08-10 08:35:00|122.82|120.62|122.82|120.62|122.82|120.62|122.65|120.45|0
1628584800000|2021-08-10 08:40:00|122.91|120.71|122.56|120.36|122.91|120.71|122.56|120.36|0
1628585100000|2021-08-10 08:45:00|122.65|120.45|122.73|120.53|122.78|120.58|122.47|120.27|0
1628585400000|2021-08-10 08:50:00|122.64|120.44|122.55|120.35|122.73|120.53|122.55|120.35|0
1628585700000|2021-08-10 08:55:00|122.47|120.27|122.29|120.09|122.47|120.27|122.29|120.09|0
1628586000000|2021-08-10 09:00:00|122.38|120.18|122.46|120.26|122.64|120.44|122.38|120.18|0
1628586300000|2021-08-10 09:05:00|122.38|120.18|122.72|120.52|122.81|120.61|122.25|120.05|0
1628586600000|2021-08-10 09:10:00|122.63|120.43|122.37|120.17|122.81|120.61|122.37|120.17|0
1628586900000|2021-08-10 09:15:00|122.46|120.26|122.54|120.34|122.63|120.43|122.37|120.17|0
1628587200000|2021-08-10 09:20:00|122.63|120.43|122.54|120.34|122.72|120.52|122.46|120.26|0
1628587500000|2021-08-10 09:25:00|122.45|120.25|122.45|120.25|122.62|120.42|122.37|120.17|0
1628587800000|2021-08-10 09:30:00|122.36|120.16|122.45|120.25|122.54|120.34|122.19|119.99|0
1628588100000|2021-08-10 09:35:00|122.53|120.33|122.45|120.25|122.62|120.42|122.45|120.25|0
1628588400000|2021-08-10 09:40:00|122.36|120.16|122.44|120.24|122.62|120.42|122.32|120.12|0
1628588700000|2021-08-10 09:45:00|122.36|120.16|122.44|120.24|122.44|120.24|122.36|120.16|0
1628589000000|2021-08-10 09:50:00|122.35|120.15|122.35|120.15|122.44|120.24|122.35|120.15|0
1628589300000|2021-08-10 09:55:00|122.31|120.11|122.61|120.41|122.61|120.41|122.31|120.11|0
1628589600000|2021-08-10 10:00:00|122.52|120.32|122.87|120.67|122.95|120.75|122.35|120.15|0
1628589900000|2021-08-10 10:05:00|122.95|120.75|122.69|120.49|122.95|120.75|122.69|120.49|0
1628590200000|2021-08-10 10:10:00|122.6|120.4|122.6|120.4|122.69|120.49|122.52|120.32|0
1628590500000|2021-08-10 10:15:00|122.69|120.49|122.51|120.31|122.77|120.57|122.51|120.31|0
1628590800000|2021-08-10 10:20:00|122.6|120.4|122.51|120.31|122.69|120.49|122.51|120.31|0
1628591100000|2021-08-10 10:25:00|122.47|120.27|122.51|120.31|122.77|120.57|122.42|120.22|0
1628591400000|2021-08-10 10:30:00|122.42|120.22|122.51|120.31|122.68|120.48|122.42|120.22|0
1628591700000|2021-08-10 10:35:00|122.42|120.22|122.24|120.04|122.42|120.22|122.16|119.96|0
1628592000000|2021-08-10 10:40:00|122.33|120.13|122.5|120.3|122.5|120.3|122.24|120.04|0
1628592300000|2021-08-10 10:45:00|122.41|120.21|122.41|120.21|122.41|120.21|122.33|120.13|0
1628592600000|2021-08-10 10:50:00|122.5|120.3|122.32|120.12|122.5|120.3|122.24|120.04|0
1628592900000|2021-08-10 10:55:00|122.24|120.04|122.58|120.38|122.58|120.38|122.24|120.04|0
1628593200000|2021-08-10 11:00:00|122.49|120.29|122.06|119.86|122.67|120.47|121.97|119.77|0
1628593500000|2021-08-10 11:05:00|121.97|119.77|122.32|120.12|122.4|120.2|121.97|119.77|0
1628593800000|2021-08-10 11:10:00|122.27|120.07|122.05|119.85|122.32|120.12|121.97|119.77|0
1628594100000|2021-08-10 11:15:00|121.97|119.77|121.97|119.77|122.23|120.03|121.97|119.77|0
1628594400000|2021-08-10 11:20:00|121.88|119.68|122.05|119.85|122.14|119.94|121.88|119.68|0
1628594700000|2021-08-10 11:25:00|122.14|119.94|122.13|119.93|122.39|120.19|122.05|119.85|0
1628595000000|2021-08-10 11:30:00|122.22|120.02|122.13|119.93|122.31|120.11|122.13|119.93|0
1628595300000|2021-08-10 11:35:00|122.04|119.84|122.13|119.93|122.13|119.93|122.04|119.84|0
1628595600000|2021-08-10 11:40:00|122.21|120.01|122.3|120.1|122.39|120.19|122.21|120.01|0
1628595900000|2021-08-10 11:45:00|122.39|120.19|122.12|119.92|122.39|120.19|122.12|119.92|0
1628596200000|2021-08-10 11:50:00|122.21|120.01|121.95|119.75|122.21|120.01|121.86|119.66|0
1628596500000|2021-08-10 11:55:00|122.04|119.84|122.12|119.92|122.12|119.92|121.95|119.75|0
1628596800000|2021-08-10 12:00:00|122.03|119.83|122.12|119.92|122.21|120.01|121.95|119.75|0
1628597100000|2021-08-10 12:05:00|122.03|119.83|121.94|119.74|122.2|120|121.94|119.74|0
1628597400000|2021-08-10 12:10:00|121.99|119.79|122.11|119.91|122.28|120.08|121.94|119.74|0
1628597700000|2021-08-10 12:15:00|122.2|120|122.02|119.82|122.28|120.08|122.02|119.82|0
1628598000000|2021-08-10 12:20:00|121.94|119.74|122.19|119.99|122.19|119.99|121.85|119.65|0
1628598300000|2021-08-10 12:25:00|122.11|119.91|121.93|119.73|122.11|119.91|121.93|119.73|0
1628598600000|2021-08-10 12:30:00|121.85|119.65|121.84|119.64|121.93|119.73|121.76|119.56|0
1628598900000|2021-08-10 12:35:00|121.93|119.73|121.76|119.56|121.93|119.73|121.76|119.56|0
1628599200000|2021-08-10 12:40:00|121.75|119.55|121.84|119.64|121.93|119.73|121.67|119.47|0
1628599500000|2021-08-10 12:45:00|121.75|119.55|121.84|119.64|121.84|119.64|121.67|119.47|0
1628599800000|2021-08-10 12:50:00|121.88|119.68|121.92|119.72|121.92|119.72|121.75|119.55|0
1628600100000|2021-08-10 12:55:00|121.83|119.63|121.83|119.63|121.92|119.72|121.83|119.63|0
1628600400000|2021-08-10 13:00:00|121.74|119.54|121.31|119.11|121.74|119.54|121.31|119.11|0
1628600700000|2021-08-10 13:05:00|121.4|119.2|121.48|119.28|121.66|119.46|121.31|119.11|0
1628601000000|2021-08-10 13:10:00|121.4|119.2|121.22|119.02|121.4|119.2|121.05|118.85|0
1628601300000|2021-08-10 13:15:00|121.14|118.94|121.39|119.19|121.39|119.19|121.14|118.94|0
1628601600000|2021-08-10 13:20:00|121.31|119.11|121.39|119.19|121.39|119.19|121.22|119.02|0
1628601900000|2021-08-10 13:25:00|121.3|119.1|120.62|118.42|121.3|119.1|120.62|118.42|0
1628602200000|2021-08-10 13:30:00|120.7|118.5|121.56|119.36|121.99|119.79|120.62|118.42|0
1628602500000|2021-08-10 13:35:00|121.47|119.27|121.3|119.1|121.9|119.7|120.95|118.75|0
1628602800000|2021-08-10 13:40:00|121.21|119.01|120.44|118.24|121.38|119.18|120.44|118.24|0
1628603100000|2021-08-10 13:45:00|120.35|118.15|120.69|118.49|120.86|118.66|120.1|117.9|0
1628603400000|2021-08-10 13:50:00|120.61|118.41|120.43|118.23|120.69|118.49|120.18|117.98|0
1628603700000|2021-08-10 13:55:00|120.35|118.15|119.65|117.45|121.4|119.2|119.14|116.94|0
1628604000000|2021-08-10 14:00:00|119.56|117.36|119.3|117.1|119.56|117.36|118.88|116.68|0
1628604300000|2021-08-10 14:05:00|119.22|117.02|118.96|116.76|119.73|117.53|118.79|116.59|0
1628604600000|2021-08-10 14:10:00|119.05|116.85|118.12|115.92|119.05|116.85|118.03|115.83|0
1628604900000|2021-08-10 14:15:00|118.2|116|118.45|116.25|118.54|116.34|117.7|115.5|0
1628605200000|2021-08-10 14:20:00|118.53|116.33|118.03|115.83|118.53|116.33|117.94|115.74|0
1628605500000|2021-08-10 14:25:00|117.94|115.74|118.87|116.67|118.95|116.75|117.86|115.66|0
1628605800000|2021-08-10 14:30:00|118.78|116.58|120.48|118.28|121.42|119.22|118.78|116.58|0
1628606100000|2021-08-10 14:35:00|120.57|118.37|120.39|118.19|120.99|118.79|120.05|117.85|0
1628606400000|2021-08-10 14:40:00|120.31|118.11|122.28|120.08|122.45|120.25|120.31|118.11|0
1628606700000|2021-08-10 14:45:00|122.37|120.17|121.07|118.87|122.37|120.17|120.82|118.62|0
1628607000000|2021-08-10 14:50:00|121.16|118.96|122.1|119.9|123.06|120.86|121.07|118.87|0
1628607300000|2021-08-10 14:55:00|122.19|119.99|121.5|119.3|122.53|120.33|121.5|119.3|0
1628607600000|2021-08-10 15:00:00|121.67|119.47|121.58|119.38|122.62|120.42|121.24|119.04|0
1628607900000|2021-08-10 15:05:00|121.49|119.29|122.18|119.98|122.27|120.07|121.24|119.04|0
1628608200000|2021-08-10 15:10:00|122.27|120.07|124.33|122.13|124.5|122.3|120.77|118.57|0
1628608500000|2021-08-10 15:15:00|124.41|122.21|124.06|121.86|124.67|122.47|123.72|121.52|0
1628608800000|2021-08-10 15:20:00|124.24|122.04|122.42|120.22|124.24|122.04|122.34|120.14|0
1628609100000|2021-08-10 15:25:00|122.51|120.31|121.84|119.64|123.46|121.26|121.67|119.47|0
1628609400000|2021-08-10 15:30:00|121.75|119.55|121.92|119.72|122.44|120.24|121.67|119.47|0
1628609700000|2021-08-10 15:35:00|122.01|119.81|121.49|119.29|122.01|119.81|121.49|119.29|0
1628610000000|2021-08-10 15:40:00|121.32|119.12|120.89|118.69|121.57|119.37|120.89|118.69|0
1628610300000|2021-08-10 15:45:00|120.97|118.77|120.55|118.35|120.97|118.77|120.38|118.18|0
1628610600000|2021-08-10 15:50:00|120.46|118.26|120.46|118.26|120.63|118.43|120.37|118.17|0
1628610900000|2021-08-10 15:55:00|120.54|118.34|120.29|118.09|120.54|118.34|120.29|118.09|0
1628611200000|2021-08-10 16:00:00|120.2|118|120.11|117.91|120.29|118.09|119.61|117.41|0
1628611500000|2021-08-10 16:05:00|120.2|118|120.37|118.17|120.37|118.17|119.94|117.74|0
1628611800000|2021-08-10 16:10:00|120.45|118.25|120.36|118.16|120.62|118.42|120.36|118.16|0
1628612100000|2021-08-10 16:15:00|120.28|118.08|119.85|117.65|120.36|118.16|119.68|117.48|0
1628612400000|2021-08-10 16:20:00|119.77|117.57|119.68|117.48|119.94|117.74|119.51|117.31|0
1628612700000|2021-08-10 16:25:00|119.6|117.4|120.27|118.07|120.27|118.07|119.43|117.23|0
1628613000000|2021-08-10 16:30:00|120.36|118.16|120.69|118.49|120.78|118.58|120.27|118.07|0
1628613300000|2021-08-10 16:35:00|120.61|118.41|120.61|118.41|120.61|118.41|120.27|118.07|0
1628613600000|2021-08-10 16:40:00|120.52|118.32|120.77|118.57|120.95|118.75|120.44|118.24|0
1628613900000|2021-08-10 16:45:00|120.69|118.49|120.86|118.66|121.2|119|120.6|118.4|0
1628614200000|2021-08-10 16:50:00|120.77|118.57|120.86|118.66|120.94|118.74|120.6|118.4|0
1628614500000|2021-08-10 16:55:00|120.85|118.65|120.77|118.57|121.02|118.82|120.68|118.48|0
1628614800000|2021-08-10 17:00:00|120.68|118.48|120.77|118.57|120.85|118.65|120.43|118.23|0
1628615100000|2021-08-10 17:05:00|120.68|118.48|120.85|118.65|120.93|118.73|120.59|118.39|0
1628615400000|2021-08-10 17:10:00|120.93|118.73|121.02|118.82|121.02|118.82|120.68|118.48|0
1628615700000|2021-08-10 17:15:00|121.1|118.9|120.59|118.39|121.1|118.9|120.42|118.22|0
1628616000000|2021-08-10 17:20:00|120.67|118.47|120.84|118.64|121.1|118.9|120.67|118.47|0
1628616300000|2021-08-10 17:25:00|120.93|118.73|120.84|118.64|121.27|119.07|120.67|118.47|0
1628616600000|2021-08-10 17:30:00|120.75|118.55|120.5|118.3|121.01|118.81|120.41|118.21|0
1628616900000|2021-08-10 17:35:00|120.58|118.38|120.66|118.46|120.75|118.55|120.49|118.29|0
1628617200000|2021-08-10 17:40:00|120.58|118.38|120.66|118.46|120.66|118.46|120.41|118.21|0
1628617500000|2021-08-10 17:45:00|120.83|118.63|121.34|119.14|122.03|119.83|120.83|118.63|0
1628617800000|2021-08-10 17:50:00|121.51|119.31|121.08|118.88|121.51|119.31|120.91|118.71|0
1628618100000|2021-08-10 17:55:00|121.17|118.97|120.48|118.28|121.17|118.97|120.48|118.28|0
1628618400000|2021-08-10 18:00:00|120.57|118.37|121.42|119.22|121.42|119.22|120.14|117.94|0
1628618700000|2021-08-10 18:05:00|121.33|119.13|121.67|119.47|121.76|119.56|121.25|119.05|0
1628619000000|2021-08-10 18:10:00|121.76|119.56|122.01|119.81|122.1|119.9|121.59|119.39|0
1628619300000|2021-08-10 18:15:00|121.93|119.73|121.46|119.26|122.36|120.16|121.41|119.21|0
1628619600000|2021-08-10 18:20:00|121.41|119.21|121.32|119.12|121.84|119.64|121.15|118.95|0
1628619900000|2021-08-10 18:25:00|121.41|119.21|121.06|118.86|121.41|119.21|120.98|118.78|0
1628620200000|2021-08-10 18:30:00|120.98|118.78|120.89|118.69|121.15|118.95|120.81|118.61|0
1628620500000|2021-08-10 18:35:00|120.81|118.61|120.8|118.6|120.98|118.78|120.64|118.44|0
1628620800000|2021-08-10 18:40:00|120.72|118.52|120.97|118.77|121.06|118.86|120.72|118.52|0
1628621100000|2021-08-10 18:45:00|120.89|118.69|120.71|118.51|120.97|118.77|120.63|118.43|0
1628621400000|2021-08-10 18:50:00|120.8|118.6|120.97|118.77|121.14|118.94|120.71|118.51|0
1628621700000|2021-08-10 18:55:00|121.14|118.94|120.79|118.59|121.22|119.02|120.79|118.59|0
1628622000000|2021-08-10 19:00:00|120.88|118.68|121.39|119.19|121.39|119.19|120.71|118.51|0
1628622300000|2021-08-10 19:05:00|121.47|119.27|121.47|119.27|121.73|119.53|121.3|119.1|0
1628622600000|2021-08-10 19:10:00|121.56|119.36|121.64|119.44|121.98|119.78|121.3|119.1|0
1628622900000|2021-08-10 19:15:00|121.73|119.53|121.72|119.52|121.98|119.78|121.38|119.18|0
1628623200000|2021-08-10 19:20:00|121.64|119.44|121.29|119.09|121.77|119.57|121.29|119.09|0
1628623500000|2021-08-10 19:25:00|121.38|119.18|121.38|119.18|121.55|119.35|121.38|119.18|0
1628623800000|2021-08-10 19:30:00|121.29|119.09|121.55|119.35|121.89|119.69|121.29|119.09|0
1628624100000|2021-08-10 19:35:00|121.46|119.26|122.14|119.94|122.23|120.03|121.29|119.09|0
1628624400000|2021-08-10 19:40:00|122.06|119.86|122.23|120.03|122.4|120.2|121.71|119.51|0
1628624700000|2021-08-10 19:45:00|122.14|119.94|122.57|120.37|122.74|120.54|122.05|119.85|0
1628625000000|2021-08-10 19:50:00|122.48|120.28|122.82|120.62|122.91|120.71|122.31|120.11|0
1628625300000|2021-08-10 19:55:00|122.91|120.71|121.62|119.42|122.91|120.71|121.45|119.25|0
1628625600000|2021-08-10 20:00:00|121.53|119.33|122.56|120.36|122.56|120.36|121.53|119.33|0
1628625900000|2021-08-10 20:05:00|122.39|120.19|122.64|120.44|122.64|120.44|122.3|120.1|0
1628626200000|2021-08-10 20:10:00|122.73|120.53|122.47|120.27|122.73|120.53|122.39|120.19|0
1628626500000|2021-08-10 20:15:00|122.67|120.07|122.58|119.98|122.67|120.07|122.5|119.9|0
1628626800000|2021-08-10 20:20:00|122.49|119.89|122.23|119.63|122.49|119.89|122.23|119.63|0
1628627100000|2021-08-10 20:25:00|122.32|119.72|122.23|119.63|122.32|119.72|122.23|119.63|0
1628627400000|2021-08-10 20:30:00|122.15|119.55|121.97|119.37|122.15|119.55|121.89|119.29|0
1628627700000|2021-08-10 20:35:00|122.06|119.46|121.88|119.28|122.06|119.46|121.8|119.2|0
1628628000000|2021-08-10 20:40:00|121.8|119.2|121.8|119.2|121.88|119.28|121.8|119.2|0
1628628300000|2021-08-10 20:45:00|121.88|119.28|122.05|119.45|122.14|119.54|121.88|119.28|0
1628628600000|2021-08-10 20:50:00|121.96|119.36|121.88|119.28|121.96|119.36|121.88|119.28|0
1628628900000|2021-08-10 20:55:00|121.96|119.36|121.88|119.28|122.05|119.45|121.87|119.27|0
1628629200000|2021-08-10 21:00:00|122.12|119.52|121.9|119.3|122.12|119.52|121.9|119.3|0
1628629500000|2021-08-10 21:05:00|121.89|119.29|121.92|119.32|121.93|119.33|121.89|119.29|0
1628629800000|2021-08-10 21:10:00|121.91|119.31|121.92|119.32|121.92|119.32|121.91|119.31|0
1628630100000|2021-08-10 21:15:00|121.93|119.33|121.93|119.33|121.93|119.33|121.93|119.33|0
1628630700000|2021-08-10 21:25:00|121.92|119.32|121.89|119.29|121.92|119.32|121.89|119.29|0
1628631000000|2021-08-10 21:30:00|121.85|119.25|121.85|119.25|121.87|119.27|121.85|119.25|0
1628631300000|2021-08-10 21:35:00|121.86|119.26|121.86|119.26|121.86|119.26|121.85|119.25|0
1628631600000|2021-08-10 21:40:00|121.87|119.27|121.85|119.25|121.87|119.27|121.85|119.25|0
1628631900000|2021-08-10 21:45:00|121.84|119.24|121.86|119.26|121.86|119.26|121.84|119.24|0
1628632200000|2021-08-10 21:50:00|121.96|119.36|122|119.4|122.15|119.55|121.93|119.33|0
1628632500000|2021-08-10 21:55:00|121.99|119.39|121.99|119.39|122|119.4|121.98|119.38|0
1628632800000|2021-08-10 22:00:00|121.89|119.29|121.93|119.33|122.1|119.5|121.8|119.2|0
1628633100000|2021-08-10 22:05:00|121.84|119.24|121.84|119.24|122.01|119.41|121.76|119.16|0
1628633400000|2021-08-10 22:10:00|121.8|119.2|121.92|119.32|121.93|119.33|121.8|119.2|0
1628633700000|2021-08-10 22:15:00|122.01|119.41|122.26|119.66|122.35|119.75|122.01|119.41|0
1628634000000|2021-08-10 22:20:00|122.18|119.58|122.26|119.66|122.43|119.83|122.18|119.58|0
1628634300000|2021-08-10 22:25:00|122.18|119.58|122.09|119.49|122.26|119.66|122.09|119.49|0
1628634600000|2021-08-10 22:30:00|122.17|119.57|122.09|119.49|122.26|119.66|122.09|119.49|0
1628634900000|2021-08-10 22:35:00|122.08|119.48|122.17|119.57|122.17|119.57|122|119.4|0
1628635200000|2021-08-10 22:40:00|122.21|119.61|122.25|119.65|122.34|119.74|122.17|119.57|0
1628635500000|2021-08-10 22:45:00|122.34|119.74|122.51|119.91|122.51|119.91|122.34|119.74|0
1628635800000|2021-08-10 22:50:00|122.42|119.82|122.33|119.73|122.51|119.91|122.33|119.73|0
1628636100000|2021-08-10 22:55:00|122.42|119.82|122.5|119.9|122.5|119.9|122.42|119.82|0
1628636400000|2021-08-10 23:00:00|122.42|119.82|122.41|119.81|122.5|119.9|122.33|119.73|0
1628636700000|2021-08-10 23:05:00|122.59|119.99|122.63|120.03|122.84|120.24|122.5|119.9|0
1628637000000|2021-08-10 23:10:00|122.58|119.98|122.49|119.89|122.67|120.07|122.41|119.81|0
1628637300000|2021-08-10 23:15:00|122.41|119.81|122.49|119.89|122.49|119.89|122.41|119.81|0
1628637600000|2021-08-10 23:20:00|122.58|119.98|122.58|119.98|122.66|120.06|122.49|119.89|0
1628637900000|2021-08-10 23:25:00|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1628638200000|2021-08-10 23:30:00|122.57|119.97|122.49|119.89|122.57|119.97|122.49|119.89|0
1628638500000|2021-08-10 23:35:00|122.48|119.88|122.48|119.88|122.48|119.88|122.48|119.88|0
1628638800000|2021-08-10 23:40:00|122.57|119.97|122.65|120.05|122.65|120.05|122.57|119.97|0
1628639100000|2021-08-10 23:45:00|122.61|120.01|122.39|119.79|122.61|120.01|122.22|119.62|0
1628639400000|2021-08-10 23:50:00|122.48|119.88|122.3|119.7|122.48|119.88|122.22|119.62|0
1628639700000|2021-08-10 23:55:00|122.22|119.62|122.47|119.87|122.56|119.96|122.22|119.62|0
1628640000000|2021-08-11 00:00:00|122.39|119.79|122.04|119.44|122.47|119.87|121.66|119.06|0
1628640300000|2021-08-11 00:05:00|121.96|119.36|122.3|119.7|122.47|119.87|121.87|119.27|0
1628640600000|2021-08-11 00:10:00|122.21|119.61|122.47|119.87|122.47|119.87|122.04|119.44|0
1628640900000|2021-08-11 00:15:00|122.42|119.82|122.21|119.61|122.47|119.87|122.21|119.61|0
1628641200000|2021-08-11 00:20:00|122.12|119.52|122.46|119.86|122.46|119.86|121.95|119.35|0
1628641500000|2021-08-11 00:25:00|122.42|119.82|122.54|119.94|122.72|120.12|122.37|119.77|0
1628641800000|2021-08-11 00:30:00|122.59|119.99|122.71|120.11|122.8|120.2|122.54|119.94|0
1628642100000|2021-08-11 00:35:00|122.8|120.2|122.71|120.11|122.84|120.24|122.63|120.03|0
1628642400000|2021-08-11 00:40:00|122.67|120.07|122.71|120.11|122.8|120.2|122.54|119.94|0
1628642700000|2021-08-11 00:45:00|122.8|120.2|122.88|120.28|122.97|120.37|122.62|120.02|0
1628643000000|2021-08-11 00:50:00|122.79|120.19|122.7|120.1|122.79|120.19|122.45|119.85|0
1628643300000|2021-08-11 00:55:00|122.79|120.19|123.22|120.62|123.31|120.71|122.79|120.19|0
1628643600000|2021-08-11 01:00:00|123.31|120.71|123.56|120.96|123.83|121.23|123.31|120.71|0
1628643900000|2021-08-11 01:05:00|123.61|121.01|123.56|120.96|123.65|121.05|123.48|120.88|0
1628644200000|2021-08-11 01:10:00|123.65|121.05|123.64|121.04|123.65|121.05|123.56|120.96|0
1628644500000|2021-08-11 01:15:00|123.73|121.13|123.3|120.7|123.73|121.13|123.21|120.61|0
1628644800000|2021-08-11 01:20:00|123.21|120.61|123.29|120.69|123.3|120.7|123.21|120.61|0
1628645100000|2021-08-11 01:25:00|123.21|120.61|122.86|120.26|123.29|120.69|122.86|120.26|0
1628645400000|2021-08-11 01:30:00|122.9|120.3|122.68|120.08|122.95|120.35|122.68|120.08|0
1628645700000|2021-08-11 01:35:00|122.73|120.13|122.68|120.08|122.77|120.17|122.51|119.91|0
1628646000000|2021-08-11 01:40:00|122.73|120.13|122.51|119.91|122.77|120.17|122.51|119.91|0
1628646300000|2021-08-11 01:45:00|122.59|119.99|122.76|120.16|122.85|120.25|122.59|119.99|0
1628646600000|2021-08-11 01:50:00|122.85|120.25|122.5|119.9|122.85|120.25|122.5|119.9|0
1628646900000|2021-08-11 01:55:00|122.59|119.99|122.5|119.9|122.76|120.16|122.5|119.9|0
1628647200000|2021-08-11 02:00:00|122.59|119.99|122.5|119.9|122.59|119.99|122.5|119.9|0
1628647500000|2021-08-11 02:05:00|122.32|119.72|122.24|119.64|122.41|119.81|122.24|119.64|0
1628647800000|2021-08-11 02:10:00|122.15|119.55|122.15|119.55|122.24|119.64|122.06|119.46|0
1628648100000|2021-08-11 02:15:00|122.11|119.51|122.06|119.46|122.15|119.55|121.97|119.37|0
1628648400000|2021-08-11 02:20:00|121.97|119.37|122.06|119.46|122.15|119.55|121.97|119.37|0
1628648700000|2021-08-11 02:25:00|121.97|119.37|122.14|119.54|122.14|119.54|121.97|119.37|0
1628649000000|2021-08-11 02:30:00|122.23|119.63|122.31|119.71|122.31|119.71|122.14|119.54|0
1628649300000|2021-08-11 02:35:00|122.4|119.8|122.22|119.62|122.48|119.88|122.22|119.62|0
1628649600000|2021-08-11 02:40:00|122.31|119.71|122.26|119.66|122.31|119.71|122.22|119.62|0
1628649900000|2021-08-11 02:45:00|122.22|119.62|122.39|119.79|122.39|119.79|122.22|119.62|0
1628650200000|2021-08-11 02:50:00|122.3|119.7|122.17|119.57|122.3|119.7|122.13|119.53|0
1628650500000|2021-08-11 02:55:00|122.21|119.61|122.13|119.53|122.21|119.61|122.13|119.53|0
1628650800000|2021-08-11 03:00:00|122.04|119.44|122.21|119.61|122.21|119.61|122.04|119.44|0
1628651100000|2021-08-11 03:05:00|122.12|119.52|122.47|119.87|122.47|119.87|122.12|119.52|0
1628651400000|2021-08-11 03:10:00|122.38|119.78|122.29|119.69|122.47|119.87|122.21|119.61|0
1628651700000|2021-08-11 03:15:00|122.38|119.78|122.2|119.6|122.38|119.78|122.2|119.6|0
1628652000000|2021-08-11 03:20:00|122.25|119.65|122.37|119.77|122.46|119.86|122.2|119.6|0
1628652300000|2021-08-11 03:25:00|122.33|119.73|122.54|119.94|122.63|120.03|122.33|119.73|0
1628652600000|2021-08-11 03:30:00|122.46|119.86|122.45|119.85|122.54|119.94|122.28|119.68|0
1628652900000|2021-08-11 03:35:00|122.5|119.9|122.62|120.02|122.62|120.02|122.45|119.85|0
1628653200000|2021-08-11 03:40:00|122.71|120.11|122.79|120.19|122.79|120.19|122.54|119.94|0
1628653500000|2021-08-11 03:45:00|122.71|120.11|122.79|120.19|122.88|120.28|122.71|120.11|0
1628653800000|2021-08-11 03:50:00|122.7|120.1|122.7|120.1|122.88|120.28|122.7|120.1|0
1628654100000|2021-08-11 03:55:00|122.79|120.19|122.7|120.1|122.79|120.19|122.66|120.06|0
1628654400000|2021-08-11 04:00:00|122.79|120.19|122.7|120.1|122.79|120.19|122.61|120.01|0
1628654700000|2021-08-11 04:05:00|122.74|120.14|122.87|120.27|122.95|120.35|122.74|120.14|0
1628655000000|2021-08-11 04:10:00|122.95|120.35|122.74|120.14|122.95|120.35|122.69|120.09|0
1628655300000|2021-08-11 04:15:00|122.69|120.09|122.69|120.09|122.78|120.18|122.69|120.09|0
1628655600000|2021-08-11 04:20:00|122.78|120.18|122.86|120.26|122.86|120.26|122.69|120.09|0
1628655900000|2021-08-11 04:25:00|122.95|120.35|122.86|120.26|122.95|120.35|122.86|120.26|0
1628656200000|2021-08-11 04:30:00|122.81|120.21|122.85|120.25|122.94|120.34|122.77|120.17|0
1628656500000|2021-08-11 04:35:00|122.94|120.34|122.85|120.25|122.94|120.34|122.85|120.25|0
1628656800000|2021-08-11 04:40:00|122.94|120.34|122.76|120.16|122.94|120.34|122.68|120.08|0
1628657100000|2021-08-11 04:45:00|122.81|120.21|122.85|120.25|122.85|120.25|122.76|120.16|0
1628657400000|2021-08-11 04:50:00|122.93|120.33|122.84|120.24|122.93|120.33|122.84|120.24|0
1628657700000|2021-08-11 04:55:00|122.93|120.33|122.84|120.24|122.93|120.33|122.84|120.24|0
1628658000000|2021-08-11 05:00:00|122.93|120.33|122.75|120.15|122.93|120.33|122.75|120.15|0
1628658300000|2021-08-11 05:05:00|122.67|120.07|122.49|119.89|122.75|120.15|122.32|119.72|0
1628658600000|2021-08-11 05:10:00|122.41|119.81|122.49|119.89|122.58|119.98|122.41|119.81|0
1628658900000|2021-08-11 05:15:00|122.4|119.8|122.57|119.97|122.57|119.97|122.32|119.72|0
1628659200000|2021-08-11 05:20:00|122.49|119.89|122.4|119.8|122.57|119.97|122.4|119.8|0
1628659500000|2021-08-11 05:25:00|122.44|119.84|122.4|119.8|122.57|119.97|122.4|119.8|0
1628659800000|2021-08-11 05:30:00|122.48|119.88|122.48|119.88|122.57|119.97|122.35|119.75|0
1628660100000|2021-08-11 05:35:00|122.57|119.97|122.74|120.14|122.74|120.14|122.56|119.96|0
1628660400000|2021-08-11 05:40:00|122.82|120.22|122.73|120.13|122.82|120.22|122.65|120.05|0
1628660700000|2021-08-11 05:45:00|122.65|120.05|122.82|120.22|122.9|120.3|122.65|120.05|0
1628661000000|2021-08-11 05:50:00|122.78|120.18|122.82|120.22|122.82|120.22|122.64|120.04|0
1628661300000|2021-08-11 05:55:00|122.81|120.21|122.73|120.13|122.9|120.3|122.64|120.04|0
1628661600000|2021-08-11 06:00:00|122.64|120.04|122.9|120.3|122.9|120.3|122.64|120.04|0
1628661900000|2021-08-11 06:05:00|122.98|120.38|122.98|120.38|122.98|120.38|122.81|120.21|0
1628662200000|2021-08-11 06:10:00|123.07|120.47|122.89|120.29|123.07|120.47|122.89|120.29|0
1628662500000|2021-08-11 06:15:00|122.98|120.38|122.76|120.16|123.06|120.46|122.63|120.03|0
1628662800000|2021-08-11 06:20:00|122.8|120.2|122.8|120.2|122.8|120.2|122.59|119.99|0
1628663100000|2021-08-11 06:25:00|122.76|120.16|122.71|120.11|122.76|120.16|122.54|119.94|0
1628663400000|2021-08-11 06:30:00|122.8|120.2|122.8|120.2|122.97|120.37|122.71|120.11|0
1628663700000|2021-08-11 06:35:00|122.88|120.28|122.79|120.19|122.88|120.28|122.71|120.11|0
1628664000000|2021-08-11 06:40:00|122.84|120.24|122.79|120.19|122.84|120.24|122.7|120.1|0
1628664300000|2021-08-11 06:45:00|122.88|120.28|122.62|120.02|122.88|120.28|122.53|119.93|0
1628664600000|2021-08-11 06:50:00|122.53|119.93|122.53|119.93|122.7|120.1|122.53|119.93|0
1628664900000|2021-08-11 06:55:00|122.61|120.01|122.44|119.84|122.7|120.1|122.44|119.84|0
1628665200000|2021-08-11 07:00:00|122.35|119.75|121.92|119.32|122.35|119.75|121.66|119.06|0
1628665500000|2021-08-11 07:05:00|121.72|119.52|121.72|119.52|122.32|120.12|121.46|119.26|0
1628665800000|2021-08-11 07:10:00|121.63|119.43|121.89|119.69|121.89|119.69|121.46|119.26|0
1628666100000|2021-08-11 07:15:00|121.8|119.6|122.23|120.03|122.23|120.03|121.8|119.6|0
1628666400000|2021-08-11 07:20:00|122.31|120.11|122.92|120.72|123|120.8|122.31|120.11|0
1628666700000|2021-08-11 07:25:00|123|120.8|123.35|121.15|124.13|121.93|123|120.8|0
1628667000000|2021-08-11 07:30:00|123.43|121.23|123.95|121.75|124.39|122.19|123.35|121.15|0
1628667300000|2021-08-11 07:35:00|124.04|121.84|124.21|122.01|124.39|122.19|123.95|121.75|0
1628667600000|2021-08-11 07:40:00|124.12|121.92|123.95|121.75|124.21|122.01|123.69|121.49|0
1628667900000|2021-08-11 07:45:00|123.86|121.66|123.94|121.74|123.95|121.75|123.6|121.4|0
1628668200000|2021-08-11 07:50:00|123.86|121.66|123.33|121.13|123.94|121.74|123.25|121.05|0
1628668500000|2021-08-11 07:55:00|123.25|121.05|123.77|121.57|123.77|121.57|123.25|121.05|0
1628668800000|2021-08-11 08:00:00|123.68|121.48|122.98|120.78|123.68|121.48|122.98|120.78|0
1628669100000|2021-08-11 08:05:00|122.9|120.7|123.15|120.95|123.24|121.04|122.81|120.61|0
1628669400000|2021-08-11 08:10:00|123.2|121|123.24|121.04|123.33|121.13|123.15|120.95|0
1628669700000|2021-08-11 08:15:00|123.15|120.95|123.24|121.04|123.32|121.12|122.89|120.69|0
1628670000000|2021-08-11 08:20:00|123.15|120.95|123.32|121.12|123.49|121.29|123.06|120.86|0
1628670300000|2021-08-11 08:25:00|123.41|121.21|123.23|121.03|123.49|121.29|123.06|120.86|0
1628670600000|2021-08-11 08:30:00|123.14|120.94|123.31|121.11|123.58|121.38|123.14|120.94|0
1628670900000|2021-08-11 08:35:00|123.23|121.03|122.84|120.64|123.31|121.11|122.79|120.59|0
1628671200000|2021-08-11 08:40:00|122.79|120.59|123.4|121.2|123.48|121.28|122.79|120.59|0
1628671500000|2021-08-11 08:45:00|123.48|121.28|123.22|121.02|123.57|121.37|123.13|120.93|0
1628671800000|2021-08-11 08:50:00|123.18|120.98|123.26|121.06|123.3|121.1|123.05|120.85|0
1628672100000|2021-08-11 08:55:00|123.3|121.1|123.22|121.02|123.3|121.1|123.04|120.84|0
1628672400000|2021-08-11 09:00:00|123.13|120.93|123.3|121.1|123.39|121.19|122.95|120.75|0
1628672700000|2021-08-11 09:05:00|123.21|121.01|123.21|121.01|123.3|121.1|122.95|120.75|0
1628673000000|2021-08-11 09:10:00|123.3|121.1|123.12|120.92|123.3|121.1|122.86|120.66|0
1628673300000|2021-08-11 09:15:00|123.03|120.83|123.73|121.53|123.9|121.7|123.03|120.83|0
1628673600000|2021-08-11 09:20:00|123.64|121.44|123.42|121.22|123.73|121.53|123.29|121.09|0
1628673900000|2021-08-11 09:25:00|123.46|121.26|123.37|121.17|123.72|121.52|123.37|121.17|0
1628674200000|2021-08-11 09:30:00|123.29|121.09|123.28|121.08|123.46|121.26|123.11|120.91|0
1628674500000|2021-08-11 09:35:00|123.2|121|123.33|121.13|123.37|121.17|123.11|120.91|0
1628674800000|2021-08-11 09:40:00|123.28|121.08|123.54|121.34|123.54|121.34|123.2|121|0
1628675100000|2021-08-11 09:45:00|123.45|121.25|123.28|121.08|123.45|121.25|123.19|120.99|0
1628675400000|2021-08-11 09:50:00|123.32|121.12|122.93|120.73|123.36|121.16|122.84|120.64|0
1628675700000|2021-08-11 09:55:00|122.84|120.64|122.84|120.64|122.93|120.73|122.75|120.55|0
1628676000000|2021-08-11 10:00:00|122.75|120.55|122.92|120.72|122.93|120.73|122.75|120.55|0
1628676300000|2021-08-11 10:05:00|122.84|120.64|122.83|120.63|122.84|120.64|122.66|120.46|0
1628676600000|2021-08-11 10:10:00|122.75|120.55|123.01|120.81|123.18|120.98|122.75|120.55|0
1628676900000|2021-08-11 10:15:00|122.92|120.72|122.48|120.28|123.09|120.89|122.4|120.2|0
1628677200000|2021-08-11 10:20:00|122.4|120.2|122.22|120.02|122.4|120.2|122.05|119.85|0
1628677500000|2021-08-11 10:25:00|122.31|120.11|122.31|120.11|122.39|120.19|122.22|120.02|0
1628677800000|2021-08-11 10:30:00|122.22|120.02|122.48|120.28|122.56|120.36|122.22|120.02|0
1628678100000|2021-08-11 10:35:00|122.39|120.19|122.13|119.93|122.56|120.36|122.13|119.93|0
1628678400000|2021-08-11 10:40:00|122.04|119.84|121.96|119.76|122.04|119.84|121.96|119.76|0
1628678700000|2021-08-11 10:45:00|122.04|119.84|122.13|119.93|122.21|120.01|121.96|119.76|0
1628679000000|2021-08-11 10:50:00|122.12|119.92|121.95|119.75|122.21|120.01|121.86|119.66|0
1628679300000|2021-08-11 10:55:00|121.86|119.66|121.95|119.75|122.12|119.92|121.86|119.66|0
1628679600000|2021-08-11 11:00:00|121.86|119.66|122.12|119.92|122.12|119.92|121.86|119.66|0
1628679900000|2021-08-11 11:05:00|122.2|120|122.37|120.17|122.37|120.17|122.12|119.92|0
1628680200000|2021-08-11 11:10:00|122.29|120.09|122.28|120.08|122.37|120.17|122.2|120|0
1628680500000|2021-08-11 11:15:00|122.37|120.17|122.37|120.17|122.45|120.25|122.2|120|0
1628680800000|2021-08-11 11:20:00|122.45|120.25|122.54|120.34|122.63|120.43|122.45|120.25|0
1628681100000|2021-08-11 11:25:00|122.62|120.42|122.8|120.6|122.97|120.77|122.62|120.42|0
1628681400000|2021-08-11 11:30:00|122.79|120.59|123.05|120.85|123.14|120.94|122.79|120.59|0
1628681700000|2021-08-11 11:35:00|122.97|120.77|123.05|120.85|123.14|120.94|122.88|120.68|0
1628682000000|2021-08-11 11:40:00|123.14|120.94|122.96|120.76|123.14|120.94|122.96|120.76|0
1628682300000|2021-08-11 11:45:00|122.87|120.67|122.7|120.5|122.87|120.67|122.61|120.41|0
1628682600000|2021-08-11 11:50:00|122.61|120.41|122.78|120.58|122.87|120.67|122.61|120.41|0
1628682900000|2021-08-11 11:55:00|122.7|120.5|122.69|120.49|122.78|120.58|122.61|120.41|0
1628683200000|2021-08-11 12:00:00|122.78|120.58|122.52|120.32|122.78|120.58|122.35|120.15|0
1628683500000|2021-08-11 12:05:00|122.43|120.23|122.52|120.32|122.61|120.41|122.26|120.06|0
1628683800000|2021-08-11 12:10:00|122.43|120.23|122.43|120.23|122.56|120.36|122.43|120.23|0
1628684100000|2021-08-11 12:15:00|122.51|120.31|122.6|120.4|122.77|120.57|122.43|120.23|0
1628684400000|2021-08-11 12:20:00|122.68|120.48|122.68|120.48|122.77|120.57|122.51|120.31|0
1628684700000|2021-08-11 12:25:00|122.6|120.4|122.59|120.39|122.85|120.65|122.51|120.31|0
1628685000000|2021-08-11 12:30:00|120.75|118.55|119.68|117.48|121.69|119.49|118.25|116.05|0
1628685300000|2021-08-11 12:35:00|119.51|117.31|119.43|117.23|119.76|117.56|118.84|116.64|0
1628685600000|2021-08-11 12:40:00|119.26|117.06|118.49|116.29|119.26|117.06|118.33|116.13|0
1628685900000|2021-08-11 12:45:00|118.41|116.21|118.32|116.12|118.83|116.63|118.24|116.04|0
1628686200000|2021-08-11 12:50:00|118.24|116.04|118.74|116.54|118.91|116.71|118.07|115.87|0
1628686500000|2021-08-11 12:55:00|118.83|116.63|118.82|116.62|119.08|116.88|118.49|116.29|0
1628686800000|2021-08-11 13:00:00|118.74|116.54|118.57|116.37|118.91|116.71|118.32|116.12|0
1628687100000|2021-08-11 13:05:00|118.49|116.29|117.98|115.78|118.65|116.45|117.73|115.53|0
1628687400000|2021-08-11 13:10:00|117.89|115.69|116.97|114.77|117.98|115.78|116.72|114.52|0
1628687700000|2021-08-11 13:15:00|116.89|114.69|117.3|115.1|117.3|115.1|116.64|114.44|0
1628688000000|2021-08-11 13:20:00|117.22|115.02|116.72|114.52|117.3|115.1|116.64|114.44|0
1628688300000|2021-08-11 13:25:00|116.8|114.6|116.97|114.77|117.3|115.1|116.72|114.52|0
1628688600000|2021-08-11 13:30:00|117.05|114.85|117.7|115.5|118.86|116.66|116.95|114.75|0
1628688900000|2021-08-11 13:35:00|117.86|115.66|117.53|115.33|118.79|116.59|117.44|115.24|0
1628689200000|2021-08-11 13:40:00|117.61|115.41|117.52|115.32|118.45|116.25|117.52|115.32|0
1628689500000|2021-08-11 13:45:00|117.44|115.24|116.85|114.65|118.11|115.91|116.69|114.49|0
1628689800000|2021-08-11 13:50:00|116.77|114.57|117.27|115.07|117.35|115.15|116.77|114.57|0
1628690100000|2021-08-11 13:55:00|117.18|114.98|117.68|115.48|117.68|115.48|116.85|114.65|0
1628690400000|2021-08-11 14:00:00|117.6|115.4|117.68|115.48|117.77|115.57|117.1|114.9|0
1628690700000|2021-08-11 14:05:00|117.76|115.56|117.09|114.89|117.85|115.65|117.01|114.81|0
1628691000000|2021-08-11 14:10:00|117.01|114.81|117.51|115.31|117.76|115.56|117.01|114.81|0
1628691300000|2021-08-11 14:15:00|117.34|115.14|117.42|115.22|118.01|115.81|117.26|115.06|0
1628691600000|2021-08-11 14:20:00|117.34|115.14|116.65|114.45|117.59|115.39|116.65|114.45|0
1628691900000|2021-08-11 14:25:00|116.73|114.53|116.73|114.53|116.9|114.7|116.56|114.36|0
1628692200000|2021-08-11 14:30:00|116.81|114.61|117.48|115.28|117.65|115.45|116.65|114.45|0
1628692500000|2021-08-11 14:35:00|117.56|115.36|117.48|115.28|117.98|115.78|117.14|114.94|0
1628692800000|2021-08-11 14:40:00|117.39|115.19|116.64|114.44|117.48|115.28|116.47|114.27|0
1628693100000|2021-08-11 14:45:00|116.68|114.48|116.89|114.69|117.14|114.94|116.55|114.35|0
1628693400000|2021-08-11 14:50:00|116.8|114.6|116.88|114.68|117.05|114.85|116.47|114.27|0
1628693700000|2021-08-11 14:55:00|116.97|114.77|117.72|115.52|117.81|115.61|116.97|114.77|0
1628694000000|2021-08-11 15:00:00|117.64|115.44|118.56|116.36|119.15|116.95|117.64|115.44|0
1628694300000|2021-08-11 15:05:00|118.73|116.53|118.9|116.7|118.98|116.78|118.31|116.11|0
1628694600000|2021-08-11 15:10:00|118.81|116.61|118.81|116.61|119.49|117.29|118.56|116.36|0
1628694900000|2021-08-11 15:15:00|118.89|116.69|119.49|117.29|119.74|117.54|118.64|116.44|0
1628695200000|2021-08-11 15:20:00|119.4|117.2|118.55|116.35|119.4|117.2|118.38|116.18|0
1628695500000|2021-08-11 15:25:00|118.47|116.27|119.03|116.83|119.11|116.91|117.82|115.62|0
1628695800000|2021-08-11 15:30:00|119.2|117|118.69|116.49|119.62|117.42|118.43|116.23|0
1628696100000|2021-08-11 15:35:00|118.77|116.57|118.94|116.74|119.02|116.82|118.43|116.23|0
1628696400000|2021-08-11 15:40:00|118.85|116.65|119.7|117.5|119.7|117.5|118.85|116.65|0
1628696700000|2021-08-11 15:45:00|119.61|117.41|119.87|117.67|119.87|117.67|119.27|117.07|0
1628697000000|2021-08-11 15:50:00|119.95|117.75|119.78|117.58|119.95|117.75|119.52|117.32|0
1628697300000|2021-08-11 15:55:00|119.86|117.66|119.52|117.32|119.86|117.66|119.18|116.98|0
1628697600000|2021-08-11 16:00:00|119.61|117.41|118.55|116.35|119.61|117.41|118.5|116.3|0
1628697900000|2021-08-11 16:05:00|118.5|116.3|118.84|116.64|118.92|116.72|118.33|116.13|0
1628698200000|2021-08-11 16:10:00|118.92|116.72|118.92|116.72|119.26|117.06|118.84|116.64|0
1628698500000|2021-08-11 16:15:00|119|116.8|119.09|116.89|119.26|117.06|118.83|116.63|0
1628698800000|2021-08-11 16:20:00|119.17|116.97|118.83|116.63|119.26|117.06|118.83|116.63|0
1628699100000|2021-08-11 16:25:00|118.75|116.55|118.74|116.54|119|116.8|118.41|116.21|0
1628699400000|2021-08-11 16:30:00|118.83|116.63|118.23|116.03|118.83|116.63|118.23|116.03|0
1628699700000|2021-08-11 16:35:00|118.15|115.95|118.06|115.86|118.36|116.16|118.06|115.86|0
1628700000000|2021-08-11 16:40:00|117.98|115.78|118.23|116.03|118.31|116.11|117.98|115.78|0
1628700300000|2021-08-11 16:45:00|118.31|116.11|118.06|115.86|118.31|116.11|117.97|115.77|0
1628700600000|2021-08-11 16:50:00|118.14|115.94|118.14|115.94|118.31|116.11|117.97|115.77|0
1628700900000|2021-08-11 16:55:00|118.05|115.85|117.88|115.68|118.31|116.11|117.88|115.68|0
1628701200000|2021-08-11 17:00:00|117.97|115.77|117.55|115.35|117.97|115.77|117.29|115.09|0
1628701500000|2021-08-11 17:05:00|117.54|115.34|117.21|115.01|117.71|115.51|117.21|115.01|0
1628701800000|2021-08-11 17:10:00|117.12|114.92|117.29|115.09|117.46|115.26|117.12|114.92|0
1628702100000|2021-08-11 17:15:00|117.2|115|117.62|115.42|117.87|115.67|117.2|115|0
1628702400000|2021-08-11 17:20:00|117.58|115.38|117.45|115.25|117.79|115.59|117.45|115.25|0
1628702700000|2021-08-11 17:25:00|117.37|115.17|117.28|115.08|117.54|115.34|117.2|115|0
1628703000000|2021-08-11 17:30:00|117.24|115.04|117.57|115.37|117.7|115.5|117.11|114.91|0
1628703300000|2021-08-11 17:35:00|117.61|115.41|118.12|115.92|118.12|115.92|117.53|115.33|0
1628703600000|2021-08-11 17:40:00|118.03|115.83|117.78|115.58|118.12|115.92|117.61|115.41|0
1628703900000|2021-08-11 17:45:00|117.69|115.49|117.69|115.49|117.78|115.58|117.36|115.16|0
1628704200000|2021-08-11 17:50:00|117.61|115.41|117.27|115.07|117.78|115.58|117.27|115.07|0
1628704500000|2021-08-11 17:55:00|117.18|114.98|117.43|115.23|117.56|115.36|117.18|114.98|0
1628704800000|2021-08-11 18:00:00|117.52|115.32|117.6|115.4|117.81|115.61|117.43|115.23|0
1628705100000|2021-08-11 18:05:00|117.52|115.32|117.09|114.89|117.6|115.4|117.09|114.89|0
1628705400000|2021-08-11 18:10:00|117.18|114.98|117.34|115.14|117.43|115.23|117.09|114.89|0
1628705700000|2021-08-11 18:15:00|117.43|115.23|117.84|115.64|117.93|115.73|117.34|115.14|0
1628706000000|2021-08-11 18:20:00|117.93|115.73|118.18|115.98|118.27|116.07|117.68|115.48|0
1628706300000|2021-08-11 18:25:00|118.1|115.9|117.76|115.56|118.26|116.06|117.76|115.56|0
1628706600000|2021-08-11 18:30:00|117.67|115.47|117.5|115.3|117.67|115.47|117.33|115.13|0
1628706900000|2021-08-11 18:35:00|117.46|115.26|117.33|115.13|117.5|115.3|117.25|115.05|0
1628707200000|2021-08-11 18:40:00|117.25|115.05|117.5|115.3|117.5|115.3|117.08|114.88|0
1628707500000|2021-08-11 18:45:00|117.41|115.21|117.41|115.21|117.58|115.38|117.37|115.17|0
1628707800000|2021-08-11 18:50:00|117.45|115.25|117.58|115.38|117.75|115.55|117.45|115.25|0
1628708100000|2021-08-11 18:55:00|117.49|115.29|117.32|115.12|117.58|115.38|117.28|115.08|0
1628708400000|2021-08-11 19:00:00|117.4|115.2|117.15|114.95|117.4|115.2|116.98|114.78|0
1628708700000|2021-08-11 19:05:00|117.07|114.87|116.65|114.45|117.23|115.03|116.56|114.36|0
1628709000000|2021-08-11 19:10:00|116.73|114.53|116.56|114.36|116.73|114.53|116.39|114.19|0
1628709300000|2021-08-11 19:15:00|116.48|114.28|116.6|114.4|116.81|114.61|116.48|114.28|0
1628709600000|2021-08-11 19:20:00|116.56|114.36|116.31|114.11|116.64|114.44|116.31|114.11|0
1628709900000|2021-08-11 19:25:00|116.3|114.1|116.3|114.1|116.39|114.19|116.14|113.94|0
1628710200000|2021-08-11 19:30:00|116.39|114.19|116.3|114.1|116.64|114.44|116.22|114.02|0
1628710500000|2021-08-11 19:35:00|116.38|114.18|116.97|114.77|116.97|114.77|116.38|114.18|0
1628710800000|2021-08-11 19:40:00|117.05|114.85|117.22|115.02|117.38|115.18|116.88|114.68|0
1628711100000|2021-08-11 19:45:00|117.13|114.93|116.63|114.43|117.3|115.1|116.54|114.34|0
1628711400000|2021-08-11 19:50:00|117.05|114.85|116.96|114.76|117.13|114.93|116.29|114.09|0
1628711700000|2021-08-11 19:55:00|117.04|114.84|116.29|114.09|117.04|114.84|116.04|113.84|0
1628712000000|2021-08-11 20:00:00|116.2|114|116.2|114|116.45|114.25|116.2|114|0
1628712300000|2021-08-11 20:05:00|116.29|114.09|116.45|114.25|116.45|114.25|116.12|113.92|0
1628712600000|2021-08-11 20:10:00|116.37|114.17|116.45|114.25|116.45|114.25|116.37|114.17|0
1628712900000|2021-08-11 20:15:00|116.65|114.05|116.65|114.05|116.65|114.05|116.65|114.05|0
1628713200000|2021-08-11 20:20:00|116.64|114.04|116.64|114.04|116.64|114.04|116.64|114.04|0
1628713500000|2021-08-11 20:25:00|116.56|113.96|116.47|113.87|116.56|113.96|116.47|113.87|0
1628713800000|2021-08-11 20:30:00|116.39|113.79|116.3|113.7|116.47|113.87|116.22|113.62|0
1628714100000|2021-08-11 20:35:00|116.22|113.62|116.3|113.7|116.3|113.7|116.22|113.62|0
1628714400000|2021-08-11 20:40:00|116.22|113.62|116.22|113.62|116.22|113.62|116.13|113.53|0
1628714700000|2021-08-11 20:45:00|116.3|113.7|116.21|113.61|116.3|113.7|116.21|113.61|0
1628715000000|2021-08-11 20:50:00|116.13|113.53|116.21|113.61|116.21|113.61|116.13|113.53|0
1628715300000|2021-08-11 20:55:00|116.25|113.65|116.25|113.65|116.29|113.69|116.17|113.57|0
1628715600000|2021-08-11 21:00:00|116.23|113.63|116.22|113.62|116.25|113.65|116.22|113.62|0
1628715900000|2021-08-11 21:05:00|116.2|113.6|116.39|113.79|116.5|113.9|116.19|113.59|0
1628716200000|2021-08-11 21:10:00|116.36|113.76|116.37|113.77|116.38|113.78|116.32|113.72|0
1628716500000|2021-08-11 21:15:00|116.34|113.74|116.45|113.85|116.55|113.95|116.33|113.73|0
1628716800000|2021-08-11 21:20:00|116.4|113.8|116.45|113.85|116.46|113.86|116.37|113.77|0
1628717100000|2021-08-11 21:25:00|116.44|113.84|116.43|113.83|116.52|113.92|116.42|113.82|0
1628717400000|2021-08-11 21:30:00|116.42|113.82|116.42|113.82|116.52|113.92|116.42|113.82|0
1628717700000|2021-08-11 21:35:00|116.4|113.8|116.36|113.76|116.42|113.82|116.34|113.74|0
1628718000000|2021-08-11 21:40:00|116.38|113.78|116.41|113.81|116.41|113.81|116.35|113.75|0
1628718300000|2021-08-11 21:45:00|116.35|113.75|116.42|113.82|116.56|113.96|116.35|113.75|0
1628718600000|2021-08-11 21:50:00|116.43|113.83|116.5|113.9|116.51|113.91|116.43|113.83|0
1628718900000|2021-08-11 21:55:00|116.6|114|116.58|113.98|116.63|114.03|116.5|113.9|0
1628719200000|2021-08-11 22:00:00|116.56|113.96|116.59|113.99|116.76|114.16|116.35|113.75|0
1628719500000|2021-08-11 22:05:00|116.64|114.04|116.26|113.66|116.64|114.04|116.26|113.66|0
1628719800000|2021-08-11 22:10:00|116.22|113.62|116.51|113.91|116.51|113.91|116.22|113.62|0
1628720100000|2021-08-11 22:15:00|116.42|113.82|116.42|113.82|116.59|113.99|116.42|113.82|0
1628720400000|2021-08-11 22:20:00|116.34|113.74|116.42|113.82|116.42|113.82|116.33|113.73|0
1628720700000|2021-08-11 22:25:00|116.33|113.73|116.5|113.9|116.5|113.9|116.33|113.73|0
1628721000000|2021-08-11 22:30:00|116.58|113.98|116.58|113.98|116.66|114.06|116.5|113.9|0
1628721300000|2021-08-11 22:35:00|116.62|114.02|116.66|114.06|116.66|114.06|116.58|113.98|0
1628721600000|2021-08-11 22:40:00|116.58|113.98|116.74|114.14|116.74|114.14|116.58|113.98|0
1628721900000|2021-08-11 22:45:00|116.66|114.06|116.66|114.06|116.66|114.06|116.66|114.06|0
1628722200000|2021-08-11 22:50:00|116.65|114.05|116.57|113.97|116.65|114.05|116.57|113.97|0
1628722500000|2021-08-11 22:55:00|116.61|114.01|116.73|114.13|116.82|114.22|116.57|113.97|0
1628722800000|2021-08-11 23:00:00|116.82|114.22|116.65|114.05|116.82|114.22|116.65|114.05|0
1628723100000|2021-08-11 23:05:00|116.73|114.13|116.73|114.13|116.73|114.13|116.65|114.05|0
1628723400000|2021-08-11 23:10:00|116.81|114.21|116.64|114.04|116.81|114.21|116.64|114.04|0
1628723700000|2021-08-11 23:15:00|116.56|113.96|116.64|114.04|116.73|114.13|116.56|113.96|0
1628724000000|2021-08-11 23:20:00|116.56|113.96|116.56|113.96|116.64|114.04|116.56|113.96|0
1628724300000|2021-08-11 23:25:00|116.6|114|116.55|113.95|116.72|114.12|116.55|113.95|0
1628724600000|2021-08-11 23:30:00|116.64|114.04|116.63|114.03|116.8|114.2|116.55|113.95|0
1628724900000|2021-08-11 23:35:00|116.68|114.08|116.63|114.03|116.68|114.08|116.38|113.78|0
1628725200000|2021-08-11 23:40:00|116.71|114.11|116.8|114.2|116.8|114.2|116.71|114.11|0
1628725500000|2021-08-11 23:45:00|116.84|114.24|116.88|114.28|116.88|114.28|116.79|114.19|0
1628725800000|2021-08-11 23:50:00|116.79|114.19|116.71|114.11|116.84|114.24|116.62|114.02|0
1628726100000|2021-08-11 23:55:00|116.62|114.02|116.79|114.19|116.87|114.27|116.62|114.02|0
1628726400000|2021-08-12 00:00:00|116.75|114.15|117.04|114.44|117.21|114.61|116.7|114.1|0
1628726700000|2021-08-12 00:05:00|117.12|114.52|116.7|114.1|117.16|114.56|116.62|114.02|0
1628727000000|2021-08-12 00:10:00|116.62|114.02|116.61|114.01|116.95|114.35|116.61|114.01|0
1628727300000|2021-08-12 00:15:00|116.53|113.93|116.61|114.01|116.78|114.18|116.53|113.93|0
1628727600000|2021-08-12 00:20:00|116.7|114.1|116.44|113.84|116.7|114.1|116.28|113.68|0
1628727900000|2021-08-12 00:25:00|116.4|113.8|116.44|113.84|116.52|113.92|116.36|113.76|0
1628728200000|2021-08-12 00:30:00|116.52|113.92|116.52|113.92|116.52|113.92|116.35|113.75|0
1628728500000|2021-08-12 00:35:00|116.48|113.88|116.69|114.09|116.69|114.09|116.35|113.75|0
1628728800000|2021-08-12 00:40:00|116.77|114.17|116.77|114.17|116.85|114.25|116.68|114.08|0
1628729100000|2021-08-12 00:45:00|116.81|114.21|116.93|114.33|117.02|114.42|116.77|114.17|0
1628729400000|2021-08-12 00:50:00|116.89|114.29|116.68|114.08|116.93|114.33|116.68|114.08|0
1628729700000|2021-08-12 00:55:00|116.72|114.12|116.93|114.33|117.01|114.41|116.72|114.12|0
1628730000000|2021-08-12 01:00:00|116.89|114.29|116.76|114.16|116.93|114.33|116.68|114.08|0
1628730300000|2021-08-12 01:05:00|116.8|114.2|116.67|114.07|116.84|114.24|116.67|114.07|0
1628730600000|2021-08-12 01:10:00|116.75|114.15|116.75|114.15|116.75|114.15|116.67|114.07|0
1628730900000|2021-08-12 01:15:00|116.84|114.24|116.42|113.82|116.84|114.24|116.42|113.82|0
1628731200000|2021-08-12 01:20:00|116.46|113.86|116.58|113.98|116.58|113.98|116.41|113.81|0
1628731500000|2021-08-12 01:25:00|116.5|113.9|116.49|113.89|116.58|113.98|116.33|113.73|0
1628731800000|2021-08-12 01:30:00|116.58|113.98|116.41|113.81|116.58|113.98|116.33|113.73|0
1628732100000|2021-08-12 01:35:00|116.45|113.85|116.49|113.89|116.57|113.97|116.41|113.81|0
1628732400000|2021-08-12 01:40:00|116.45|113.85|116.65|114.05|116.82|114.22|116.41|113.81|0
1628732700000|2021-08-12 01:45:00|116.74|114.14|116.65|114.05|116.82|114.22|116.53|113.93|0
1628733000000|2021-08-12 01:50:00|116.74|114.14|116.73|114.13|116.74|114.14|116.48|113.88|0
1628733300000|2021-08-12 01:55:00|116.82|114.22|116.73|114.13|116.82|114.22|116.65|114.05|0
1628733600000|2021-08-12 02:00:00|116.81|114.21|116.48|113.88|116.81|114.21|116.48|113.88|0
1628733900000|2021-08-12 02:05:00|116.52|113.92|116.64|114.04|116.64|114.04|116.39|113.79|0
1628734200000|2021-08-12 02:10:00|116.56|113.96|116.56|113.96|116.72|114.12|116.56|113.96|0
1628734500000|2021-08-12 02:15:00|116.64|114.04|116.55|113.95|116.81|114.21|116.55|113.95|0
1628734800000|2021-08-12 02:20:00|116.64|114.04|116.63|114.03|116.72|114.12|116.55|113.95|0
1628735100000|2021-08-12 02:25:00|116.68|114.08|116.55|113.95|116.72|114.12|116.47|113.87|0
1628735400000|2021-08-12 02:30:00|116.51|113.91|116.59|113.99|116.63|114.03|116.46|113.86|0
1628735700000|2021-08-12 02:35:00|116.63|114.03|116.54|113.94|116.63|114.03|116.46|113.86|0
1628736000000|2021-08-12 02:40:00|116.5|113.9|116.54|113.94|116.63|114.03|116.46|113.86|0
1628736300000|2021-08-12 02:45:00|116.62|114.02|116.37|113.77|116.62|114.02|116.37|113.77|0
1628736600000|2021-08-12 02:50:00|116.46|113.86|116.5|113.9|116.54|113.94|116.37|113.77|0
1628736900000|2021-08-12 02:55:00|116.45|113.85|116.37|113.77|116.54|113.94|116.37|113.77|0
1628737200000|2021-08-12 03:00:00|116.33|113.73|116.11|113.51|116.37|113.77|116.11|113.51|0
1628737500000|2021-08-12 03:05:00|116.03|113.43|115.95|113.35|116.03|113.43|115.86|113.26|0
1628737800000|2021-08-12 03:10:00|115.86|113.26|115.94|113.34|116.03|113.43|115.86|113.26|0
1628738100000|2021-08-12 03:15:00|116.03|113.43|116.02|113.42|116.07|113.47|115.94|113.34|0
1628738400000|2021-08-12 03:20:00|116.11|113.51|115.98|113.38|116.11|113.51|115.94|113.34|0
1628738700000|2021-08-12 03:25:00|116.02|113.42|115.94|113.34|116.02|113.42|115.86|113.26|0
1628739000000|2021-08-12 03:30:00|115.9|113.3|115.85|113.25|115.94|113.34|115.85|113.25|0
1628739300000|2021-08-12 03:35:00|115.93|113.33|115.77|113.17|115.93|113.33|115.77|113.17|0
1628739600000|2021-08-12 03:40:00|115.76|113.16|115.68|113.08|115.76|113.16|115.68|113.08|0
1628739900000|2021-08-12 03:45:00|115.76|113.16|115.68|113.08|115.76|113.16|115.68|113.08|0
1628740200000|2021-08-12 03:50:00|115.59|112.99|115.84|113.24|115.84|113.24|115.59|112.99|0
1628740500000|2021-08-12 03:55:00|115.76|113.16|115.84|113.24|115.84|113.24|115.76|113.16|0
1628740800000|2021-08-12 04:00:00|115.76|113.16|116|113.4|116|113.4|115.76|113.16|0
1628741100000|2021-08-12 04:05:00|116.09|113.49|116|113.4|116.09|113.49|116|113.4|0
1628741400000|2021-08-12 04:10:00|116.08|113.48|116.08|113.48|116.08|113.48|116.04|113.44|0
1628741700000|2021-08-12 04:15:00|116.16|113.56|116|113.4|116.16|113.56|116|113.4|0
1628742000000|2021-08-12 04:20:00|115.99|113.39|116.08|113.48|116.16|113.56|115.99|113.39|0
1628742300000|2021-08-12 04:25:00|116.12|113.52|116.16|113.56|116.24|113.64|116.12|113.52|0
1628742600000|2021-08-12 04:30:00|116.12|113.52|116.15|113.55|116.16|113.56|116.07|113.47|0
1628742900000|2021-08-12 04:35:00|116.07|113.47|116.07|113.47|116.15|113.55|115.99|113.39|0
1628743200000|2021-08-12 04:40:00|116.11|113.51|116.23|113.63|116.23|113.63|116.07|113.47|0
1628743500000|2021-08-12 04:45:00|116.32|113.72|116.31|113.71|116.32|113.72|116.23|113.63|0
1628743800000|2021-08-12 04:50:00|116.4|113.8|116.44|113.84|116.48|113.88|116.4|113.8|0
1628744100000|2021-08-12 04:55:00|116.48|113.88|116.31|113.71|116.48|113.88|116.31|113.71|0
1628744400000|2021-08-12 05:00:00|116.39|113.79|116.64|114.04|116.64|114.04|116.31|113.71|0
1628744700000|2021-08-12 05:05:00|116.6|114|116.47|113.87|116.64|114.04|116.43|113.83|0
1628745000000|2021-08-12 05:10:00|116.55|113.95|116.55|113.95|116.64|114.04|116.47|113.87|0
1628745300000|2021-08-12 05:15:00|116.63|114.03|116.59|113.99|116.63|114.03|116.55|113.95|0
1628745600000|2021-08-12 05:20:00|116.55|113.95|116.55|113.95|116.63|114.03|116.38|113.78|0
1628745900000|2021-08-12 05:25:00|116.46|113.86|116.71|114.11|116.71|114.11|116.38|113.78|0
1628746200000|2021-08-12 05:30:00|116.63|114.03|116.71|114.11|116.79|114.19|116.54|113.94|0
1628746500000|2021-08-12 05:35:00|116.75|114.15|116.96|114.36|116.96|114.36|116.75|114.15|0
1628746800000|2021-08-12 05:40:00|116.87|114.27|117.12|114.52|117.12|114.52|116.87|114.27|0
1628747100000|2021-08-12 05:45:00|117.21|114.61|117.08|114.48|117.21|114.61|117.04|114.44|0
1628747400000|2021-08-12 05:50:00|117.04|114.44|116.87|114.27|117.2|114.6|116.87|114.27|0
1628747700000|2021-08-12 05:55:00|116.95|114.35|117.03|114.43|117.12|114.52|116.7|114.1|0
1628748000000|2021-08-12 06:00:00|116.95|114.35|116.69|114.09|116.95|114.35|116.69|114.09|0
1628748300000|2021-08-12 06:05:00|116.78|114.18|116.69|114.09|116.78|114.18|116.69|114.09|0
1628748600000|2021-08-12 06:10:00|116.78|114.18|116.69|114.09|116.78|114.18|116.61|114.01|0
1628748900000|2021-08-12 06:15:00|116.77|114.17|116.69|114.09|116.85|114.25|116.69|114.09|0
1628749200000|2021-08-12 06:20:00|116.6|114|116.85|114.25|116.94|114.34|116.6|114|0
1628749500000|2021-08-12 06:25:00|116.77|114.17|116.85|114.25|117.02|114.42|116.77|114.17|0
1628749800000|2021-08-12 06:30:00|116.93|114.33|117.1|114.5|117.1|114.5|116.93|114.33|0
1628750100000|2021-08-12 06:35:00|117.01|114.41|117.6|115|117.68|115.08|117.01|114.41|0
1628750400000|2021-08-12 06:40:00|117.56|114.96|117.6|115|117.68|115.08|117.35|114.75|0
1628750700000|2021-08-12 06:45:00|117.68|115.08|117.68|115.08|117.77|115.17|117.68|115.08|0
1628751000000|2021-08-12 06:50:00|117.59|114.99|117.59|114.99|117.68|115.08|117.51|114.91|0
1628751300000|2021-08-12 06:55:00|117.68|115.08|117.42|114.82|117.68|115.08|117.25|114.65|0
1628751600000|2021-08-12 07:00:00|117.34|114.74|116.92|114.32|118.05|115.45|116.76|114.16|0
1628751900000|2021-08-12 07:05:00|116.72|114.52|116.64|114.44|116.98|114.78|116.47|114.27|0
1628752200000|2021-08-12 07:10:00|116.55|114.35|116.72|114.52|116.89|114.69|116.38|114.18|0
1628752500000|2021-08-12 07:15:00|116.8|114.6|116.38|114.18|116.8|114.6|116.38|114.18|0
1628752800000|2021-08-12 07:20:00|116.46|114.26|116.38|114.18|116.46|114.26|115.88|113.68|0
1628753100000|2021-08-12 07:25:00|116.29|114.09|116.29|114.09|116.63|114.43|116.21|114.01|0
1628753400000|2021-08-12 07:30:00|116.21|114.01|116.12|113.92|116.29|114.09|115.96|113.76|0
1628753700000|2021-08-12 07:35:00|116.04|113.84|115.87|113.67|116.12|113.92|115.87|113.67|0
1628754000000|2021-08-12 07:40:00|115.95|113.75|116.12|113.92|116.12|113.92|115.95|113.75|0
1628754300000|2021-08-12 07:45:00|116.03|113.83|115.7|113.5|116.03|113.83|115.61|113.41|0
1628754600000|2021-08-12 07:50:00|115.78|113.58|115.74|113.54|115.86|113.66|115.61|113.41|0
1628754900000|2021-08-12 07:55:00|115.78|113.58|115.65|113.45|115.78|113.58|115.53|113.33|0
1628755200000|2021-08-12 08:00:00|115.69|113.49|115.69|113.49|116.03|113.83|115.61|113.41|0
1628755500000|2021-08-12 08:05:00|115.61|113.41|115.86|113.66|115.94|113.74|115.52|113.32|0
1628755800000|2021-08-12 08:10:00|115.94|113.74|115.85|113.65|116.19|113.99|115.85|113.65|0
1628756100000|2021-08-12 08:15:00|115.94|113.74|116.02|113.82|116.1|113.9|115.85|113.65|0
1628756400000|2021-08-12 08:20:00|115.93|113.73|115.68|113.48|116.02|113.82|115.68|113.48|0
1628756700000|2021-08-12 08:25:00|115.76|113.56|115.68|113.48|115.85|113.65|115.68|113.48|0
1628757000000|2021-08-12 08:30:00|115.6|113.4|115.43|113.23|115.6|113.4|115.34|113.14|0
1628757300000|2021-08-12 08:35:00|115.39|113.19|115.42|113.22|115.51|113.31|115.34|113.14|0
1628757600000|2021-08-12 08:40:00|115.34|113.14|115.34|113.14|115.42|113.22|115.3|113.1|0
1628757900000|2021-08-12 08:45:00|115.25|113.05|115.42|113.22|115.5|113.3|115.25|113.05|0
1628758200000|2021-08-12 08:50:00|115.5|113.3|115.25|113.05|115.5|113.3|115.17|112.97|0
1628758500000|2021-08-12 08:55:00|115.17|112.97|115.25|113.05|115.33|113.13|115.08|112.88|0
1628758800000|2021-08-12 09:00:00|115.16|112.96|115.25|113.05|115.25|113.05|115|112.8|0
1628759100000|2021-08-12 09:05:00|115.16|112.96|115.41|113.21|115.45|113.25|115.08|112.88|0
1628759400000|2021-08-12 09:10:00|115.45|113.25|115.49|113.29|115.66|113.46|115.24|113.04|0
1628759700000|2021-08-12 09:15:00|115.41|113.21|115.32|113.12|115.41|113.21|115.28|113.08|0
1628760000000|2021-08-12 09:20:00|115.24|113.04|115.15|112.95|115.24|113.04|115.07|112.87|0
1628760300000|2021-08-12 09:25:00|115.07|112.87|115.15|112.95|115.15|112.95|115.07|112.87|0
1628760600000|2021-08-12 09:30:00|115.23|113.03|115.31|113.11|115.4|113.2|115.23|113.03|0
1628760900000|2021-08-12 09:35:00|115.23|113.03|115.23|113.03|115.31|113.11|115.15|112.95|0
1628761200000|2021-08-12 09:40:00|115.27|113.07|115.31|113.11|115.39|113.19|115.23|113.03|0
1628761500000|2021-08-12 09:45:00|115.23|113.03|115.22|113.02|115.23|113.03|115.14|112.94|0
1628761800000|2021-08-12 09:50:00|115.18|112.98|115.22|113.02|115.31|113.11|115.14|112.94|0
1628762100000|2021-08-12 09:55:00|115.3|113.1|114.97|112.77|115.3|113.1|114.97|112.77|0
1628762400000|2021-08-12 10:00:00|114.89|112.69|115.13|112.93|115.13|112.93|114.8|112.6|0
1628762700000|2021-08-12 10:05:00|115.18|112.98|115.21|113.01|115.3|113.1|115.13|112.93|0
1628763000000|2021-08-12 10:10:00|115.26|113.06|114.88|112.68|115.26|113.06|114.88|112.68|0
1628763300000|2021-08-12 10:15:00|114.96|112.76|115.13|112.93|115.13|112.93|114.88|112.68|0
1628763600000|2021-08-12 10:20:00|115.04|112.84|115.04|112.84|115.13|112.93|115.04|112.84|0
1628763900000|2021-08-12 10:25:00|115.12|112.92|115.04|112.84|115.21|113.01|114.87|112.67|0
1628764200000|2021-08-12 10:30:00|114.95|112.75|114.79|112.59|114.95|112.75|114.79|112.59|0
1628764500000|2021-08-12 10:35:00|114.7|112.5|114.78|112.58|114.79|112.59|114.7|112.5|0
1628764800000|2021-08-12 10:40:00|114.7|112.5|114.62|112.42|114.7|112.5|114.62|112.42|0
1628765100000|2021-08-12 10:45:00|114.45|112.25|114.45|112.25|114.53|112.33|114.2|112|0
1628765400000|2021-08-12 10:50:00|114.53|112.33|114.53|112.33|114.7|112.5|114.53|112.33|0
1628765700000|2021-08-12 10:55:00|114.61|112.41|114.61|112.41|114.78|112.58|114.53|112.33|0
1628766000000|2021-08-12 11:00:00|114.53|112.33|114.69|112.49|114.77|112.57|114.44|112.24|0
1628766300000|2021-08-12 11:05:00|114.77|112.57|114.77|112.57|114.85|112.65|114.65|112.45|0
1628766600000|2021-08-12 11:10:00|114.85|112.65|114.48|112.28|114.85|112.65|114.48|112.28|0
1628766900000|2021-08-12 11:15:00|114.52|112.32|114.35|112.15|114.52|112.32|114.27|112.07|0
1628767200000|2021-08-12 11:20:00|114.43|112.23|114.6|112.4|114.68|112.48|114.35|112.15|0
1628767500000|2021-08-12 11:25:00|114.51|112.31|114.68|112.48|114.76|112.56|114.51|112.31|0
1628767800000|2021-08-12 11:30:00|114.59|112.39|114.51|112.31|114.68|112.48|114.51|112.31|0
1628768100000|2021-08-12 11:35:00|114.42|112.22|114.42|112.22|114.51|112.31|114.42|112.22|0
1628768400000|2021-08-12 11:40:00|114.47|112.27|114.59|112.39|114.59|112.39|114.42|112.22|0
1628768700000|2021-08-12 11:45:00|114.67|112.47|114.67|112.47|114.67|112.47|114.5|112.3|0
1628769000000|2021-08-12 11:50:00|114.58|112.38|114.58|112.38|114.67|112.47|114.58|112.38|0
1628769300000|2021-08-12 11:55:00|114.66|112.46|114.66|112.46|114.66|112.46|114.66|112.46|0
1628769600000|2021-08-12 12:00:00|114.58|112.38|114.74|112.54|114.74|112.54|114.5|112.3|0
1628769900000|2021-08-12 12:05:00|114.66|112.46|114.78|112.58|114.91|112.71|114.66|112.46|0
1628770200000|2021-08-12 12:10:00|114.82|112.62|114.82|112.62|114.82|112.62|114.74|112.54|0
1628770500000|2021-08-12 12:15:00|114.9|112.7|114.9|112.7|114.99|112.79|114.82|112.62|0
1628770800000|2021-08-12 12:20:00|114.98|112.78|115.23|113.03|115.32|113.12|114.9|112.7|0
1628771100000|2021-08-12 12:25:00|115.15|112.95|115.31|113.11|115.48|113.28|115.15|112.95|0
1628771400000|2021-08-12 12:30:00|115.36|113.16|115.39|113.19|115.48|113.28|115.23|113.03|0
1628771700000|2021-08-12 12:35:00|115.48|113.28|115.31|113.11|115.48|113.28|115.14|112.94|0
1628772000000|2021-08-12 12:40:00|115.39|113.19|115.22|113.02|115.47|113.27|115.1|112.9|0
1628772300000|2021-08-12 12:45:00|115.26|113.06|115.89|113.69|116.14|113.94|115.22|113.02|0
1628772600000|2021-08-12 12:50:00|115.8|113.6|116.05|113.85|116.22|114.02|115.8|113.6|0
1628772900000|2021-08-12 12:55:00|115.97|113.77|115.96|113.76|116.01|113.81|115.8|113.6|0
1628773200000|2021-08-12 13:00:00|115.88|113.68|115.8|113.6|116.21|114.01|115.8|113.6|0
1628773500000|2021-08-12 13:05:00|115.71|113.51|115.29|113.09|115.8|113.6|115.13|112.93|0
1628773800000|2021-08-12 13:10:00|115.21|113.01|115.71|113.51|115.71|113.51|115.21|113.01|0
1628774100000|2021-08-12 13:15:00|115.62|113.42|115.54|113.34|115.71|113.51|115.45|113.25|0
1628774400000|2021-08-12 13:20:00|115.62|113.42|115.7|113.5|115.87|113.67|115.62|113.42|0
1628774700000|2021-08-12 13:25:00|115.54|113.34|115.62|113.42|115.7|113.5|115.28|113.08|0
1628775000000|2021-08-12 13:30:00|115.58|113.38|116.53|114.33|117.21|115.01|115.58|113.38|0
1628775300000|2021-08-12 13:35:00|116.7|114.5|117.12|114.92|117.54|115.34|116.7|114.5|0
1628775600000|2021-08-12 13:40:00|117.2|115|116.95|114.75|117.37|115.17|116.53|114.33|0
1628775900000|2021-08-12 13:45:00|117.12|114.92|116.78|114.58|117.2|115|116.44|114.24|0
1628776200000|2021-08-12 13:50:00|116.86|114.66|117.87|115.67|117.96|115.76|116.78|114.58|0
1628776500000|2021-08-12 13:55:00|118.04|115.84|117.28|115.08|118.04|115.84|117.03|114.83|0
1628776800000|2021-08-12 14:00:00|117.19|114.99|117.87|115.67|118.55|116.35|117.19|114.99|0
1628777100000|2021-08-12 14:05:00|117.95|115.75|118.37|116.17|118.71|116.51|117.95|115.75|0
1628777400000|2021-08-12 14:10:00|118.46|116.26|117.36|115.16|118.54|116.34|117.36|115.16|0
1628777700000|2021-08-12 14:15:00|117.44|115.24|116.85|114.65|117.78|115.58|116.76|114.56|0
1628778000000|2021-08-12 14:20:00|116.76|114.56|116.68|114.48|117.02|114.82|116.59|114.39|0
1628778300000|2021-08-12 14:25:00|116.59|114.39|116.26|114.06|116.76|114.56|116.17|113.97|0
1628778600000|2021-08-12 14:30:00|116.17|113.97|116.17|113.97|116.42|114.22|115.92|113.72|0
1628778900000|2021-08-12 14:35:00|116.09|113.89|116.17|113.97|116.42|114.22|116|113.8|0
1628779200000|2021-08-12 14:40:00|116.08|113.88|116|113.8|116.17|113.97|115.75|113.55|0
1628779500000|2021-08-12 14:45:00|116.08|113.88|115.74|113.54|116.25|114.05|115.74|113.54|0
1628779800000|2021-08-12 14:50:00|115.66|113.46|115.24|113.04|115.66|113.46|115.16|112.96|0
1628780100000|2021-08-12 14:55:00|115.32|113.12|114.21|112.01|115.49|113.29|114.21|112.01|0
1628780400000|2021-08-12 15:00:00|114.29|112.09|114.95|112.75|114.95|112.75|114.29|112.09|0
1628780700000|2021-08-12 15:05:00|114.87|112.67|114.95|112.75|115.29|113.09|114.7|112.5|0
1628781000000|2021-08-12 15:10:00|115.03|112.83|115.28|113.08|115.37|113.17|114.95|112.75|0
1628781300000|2021-08-12 15:15:00|115.24|113.04|114.53|112.33|115.28|113.08|114.53|112.33|0
1628781600000|2021-08-12 15:20:00|114.57|112.37|114.36|112.16|114.61|112.41|114.28|112.08|0
1628781900000|2021-08-12 15:25:00|114.28|112.08|114.11|111.91|114.28|112.08|113.78|111.58|0
1628782200000|2021-08-12 15:30:00|114.19|111.99|113.69|111.49|114.44|112.24|113.45|111.25|0
1628782500000|2021-08-12 15:35:00|113.86|111.66|113.53|111.33|113.94|111.74|113.44|111.24|0
1628782800000|2021-08-12 15:40:00|113.44|111.24|113.52|111.32|113.61|111.41|113.36|111.16|0
1628783100000|2021-08-12 15:45:00|113.61|111.41|113.6|111.4|113.77|111.57|113.52|111.32|0
1628783400000|2021-08-12 15:50:00|113.69|111.49|113.19|110.99|113.77|111.57|112.94|110.74|0
1628783700000|2021-08-12 15:55:00|113.11|110.91|113.68|111.48|113.68|111.48|113.1|110.9|0
1628784000000|2021-08-12 16:00:00|113.6|111.4|113.51|111.31|113.6|111.4|113.1|110.9|0
1628784300000|2021-08-12 16:05:00|113.6|111.4|112.69|110.49|113.6|111.4|112.69|110.49|0
1628784600000|2021-08-12 16:10:00|112.77|110.57|112.27|110.07|112.93|110.73|112.11|109.91|0
1628784900000|2021-08-12 16:15:00|112.36|110.16|112.68|110.48|113.18|110.98|112.36|110.16|0
1628785200000|2021-08-12 16:20:00|112.72|110.52|112.68|110.48|112.93|110.73|112.6|110.4|0
1628785500000|2021-08-12 16:25:00|112.6|110.4|112.27|110.07|112.68|110.48|112.1|109.9|0
1628785800000|2021-08-12 16:30:00|112.19|109.99|112.02|109.82|112.27|110.07|111.94|109.74|0
1628786100000|2021-08-12 16:35:00|111.94|109.74|112.02|109.82|112.18|109.98|111.85|109.65|0
1628786400000|2021-08-12 16:40:00|112.1|109.9|112.1|109.9|112.26|110.06|112.02|109.82|0
1628786700000|2021-08-12 16:45:00|112.18|109.98|112.01|109.81|112.26|110.06|111.93|109.73|0
1628787000000|2021-08-12 16:50:00|112.09|109.89|112.17|109.97|112.18|109.98|111.85|109.65|0
1628787300000|2021-08-12 16:55:00|112.09|109.89|112.17|109.97|112.42|110.22|112.01|109.81|0
1628787600000|2021-08-12 17:00:00|112.25|110.05|112.33|110.13|112.74|110.54|112.17|109.97|0
1628787900000|2021-08-12 17:05:00|112.41|110.21|112.41|110.21|112.66|110.46|112.25|110.05|0
1628788200000|2021-08-12 17:10:00|112.49|110.29|112.57|110.37|112.66|110.46|112.41|110.21|0
1628788500000|2021-08-12 17:15:00|112.66|110.46|112.65|110.45|112.82|110.62|112.33|110.13|0
1628788800000|2021-08-12 17:20:00|112.57|110.37|111.08|108.88|112.74|110.54|110.14|107.94|0
1628789100000|2021-08-12 17:25:00|111|108.8|110.84|108.64|111.08|108.88|110.84|108.64|0
1628789400000|2021-08-12 17:30:00|110.83|108.63|110.75|108.55|110.92|108.72|110.67|108.47|0
1628789700000|2021-08-12 17:35:00|110.67|108.47|110.59|108.39|110.75|108.55|110.59|108.39|0
1628790000000|2021-08-12 17:40:00|110.55|108.35|110.58|108.38|110.75|108.55|110.26|108.06|0
1628790300000|2021-08-12 17:45:00|110.66|108.46|110.74|108.54|110.83|108.63|110.58|108.38|0
1628790600000|2021-08-12 17:50:00|110.79|108.59|110.5|108.3|110.91|108.71|110.42|108.22|0
1628790900000|2021-08-12 17:55:00|110.42|108.22|110.74|108.54|110.74|108.54|110.33|108.13|0
1628791200000|2021-08-12 18:00:00|110.66|108.46|110.66|108.46|110.98|108.78|110.58|108.38|0
1628791500000|2021-08-12 18:05:00|110.57|108.37|110.49|108.29|110.65|108.45|110.41|108.21|0
1628791800000|2021-08-12 18:10:00|110.41|108.21|110.32|108.12|110.49|108.29|110.32|108.12|0
1628792100000|2021-08-12 18:15:00|110.41|108.21|109.92|107.72|110.41|108.21|109.92|107.72|0
1628792400000|2021-08-12 18:20:00|109.83|107.63|109.99|107.79|110.08|107.88|109.75|107.55|0
1628792700000|2021-08-12 18:25:00|110.08|107.88|109.99|107.79|110.4|108.2|109.91|107.71|0
1628793000000|2021-08-12 18:30:00|110.07|107.87|109.83|107.63|110.07|107.87|109.67|107.47|0
1628793300000|2021-08-12 18:35:00|109.75|107.55|109.58|107.38|109.83|107.63|109.5|107.3|0
1628793600000|2021-08-12 18:40:00|109.5|107.3|109.74|107.54|109.9|107.7|109.5|107.3|0
1628793900000|2021-08-12 18:45:00|109.66|107.46|109.58|107.38|109.74|107.54|109.5|107.3|0
1628794200000|2021-08-12 18:50:00|109.66|107.46|109.17|106.97|109.66|107.46|109.17|106.97|0
1628794500000|2021-08-12 18:55:00|109.09|106.89|109.99|107.79|110.15|107.95|109.01|106.81|0
1628794800000|2021-08-12 19:00:00|109.91|107.71|109.91|107.71|109.91|107.71|109.75|107.55|0
1628795100000|2021-08-12 19:05:00|109.83|107.63|109.66|107.46|109.83|107.63|109.34|107.14|0
1628795400000|2021-08-12 19:10:00|109.58|107.38|109.66|107.46|109.82|107.62|109.5|107.3|0
1628795700000|2021-08-12 19:15:00|109.74|107.54|109.58|107.38|109.82|107.62|109.58|107.38|0
1628796000000|2021-08-12 19:20:00|109.5|107.3|109.58|107.38|109.58|107.38|109.25|107.05|0
1628796300000|2021-08-12 19:25:00|109.66|107.46|109.41|107.21|109.82|107.62|109.33|107.13|0
1628796600000|2021-08-12 19:30:00|109.49|107.29|109.25|107.05|109.73|107.53|109.25|107.05|0
1628796900000|2021-08-12 19:35:00|109.33|107.13|108.84|106.64|109.33|107.13|108.84|106.64|0
1628797200000|2021-08-12 19:40:00|108.76|106.56|109.4|107.2|109.49|107.29|108.68|106.48|0
1628797500000|2021-08-12 19:45:00|109.57|107.37|109.48|107.28|109.72|107.52|109.32|107.12|0
1628797800000|2021-08-12 19:50:00|109.72|107.52|108.84|106.64|109.89|107.69|108.68|106.48|0
1628798100000|2021-08-12 19:55:00|108.76|106.56|109.4|107.2|109.4|107.2|108.72|106.52|0
1628798400000|2021-08-12 20:00:00|109.16|106.96|109.23|107.03|109.64|107.44|109.16|106.96|0
1628798700000|2021-08-12 20:05:00|109.31|107.11|109.47|107.27|109.56|107.36|109.23|107.03|0
1628799000000|2021-08-12 20:10:00|109.55|107.35|109.39|107.19|109.55|107.35|109.39|107.19|0
1628799300000|2021-08-12 20:15:00|109.59|106.99|109.51|106.91|109.59|106.99|109.43|106.83|0
1628799600000|2021-08-12 20:20:00|109.59|106.99|109.47|106.87|109.59|106.99|109.47|106.87|0
1628799900000|2021-08-12 20:25:00|109.5|106.9|109.5|106.9|109.5|106.9|109.42|106.82|0
1628800200000|2021-08-12 20:30:00|109.42|106.82|109.34|106.74|109.42|106.82|109.34|106.74|0
1628800500000|2021-08-12 20:35:00|109.26|106.66|109.18|106.58|109.26|106.66|109.1|106.5|0
1628800800000|2021-08-12 20:40:00|109.14|106.54|109.17|106.57|109.18|106.58|109.09|106.49|0
1628801100000|2021-08-12 20:45:00|109.25|106.65|109.25|106.65|109.25|106.65|109.09|106.49|0
1628801400000|2021-08-12 20:50:00|109.17|106.57|109.09|106.49|109.17|106.57|109.01|106.41|0
1628801700000|2021-08-12 20:55:00|109.01|106.41|109.05|106.45|109.09|106.49|108.89|106.29|0
1628802000000|2021-08-12 21:00:00|109|106.4|109.02|106.42|109.02|106.42|108.93|106.33|0
1628802300000|2021-08-12 21:05:00|108.98|106.38|109.04|106.44|109.05|106.45|108.97|106.37|0
1628802600000|2021-08-12 21:10:00|109.11|106.51|108.88|106.28|109.14|106.54|108.86|106.26|0
1628802900000|2021-08-12 21:15:00|109.01|106.41|109.03|106.43|109.07|106.47|108.95|106.35|0
1628803200000|2021-08-12 21:20:00|109.04|106.44|108.97|106.37|109.05|106.45|108.94|106.34|0
1628803500000|2021-08-12 21:25:00|109.02|106.42|109.05|106.45|109.05|106.45|109.02|106.42|0
1628803800000|2021-08-12 21:30:00|109.06|106.46|108.98|106.38|109.08|106.48|108.98|106.38|0
1628804100000|2021-08-12 21:35:00|108.97|106.37|109.08|106.48|109.08|106.48|108.96|106.36|0
1628804400000|2021-08-12 21:40:00|109.11|106.51|109.17|106.57|109.17|106.57|109.11|106.51|0
1628804700000|2021-08-12 21:45:00|109.21|106.61|109.11|106.51|109.22|106.62|109.1|106.5|0
1628805000000|2021-08-12 21:50:00|109.1|106.5|109.1|106.5|109.11|106.51|109.1|106.5|0
1628805300000|2021-08-12 21:55:00|109.09|106.49|109.04|106.44|109.1|106.5|109.03|106.43|0
1628805600000|2021-08-12 22:00:00|108.94|106.34|109.62|107.02|109.62|107.02|108.94|106.34|0
1628805900000|2021-08-12 22:05:00|109.7|107.1|109.66|107.06|109.7|107.1|109.54|106.94|0
1628806200000|2021-08-12 22:10:00|109.62|107.02|109.69|107.09|109.78|107.18|109.62|107.02|0
1628806500000|2021-08-12 22:15:00|109.61|107.01|109.69|107.09|109.77|107.17|109.45|106.85|0
1628806800000|2021-08-12 22:20:00|109.77|107.17|109.61|107.01|109.77|107.17|109.61|107.01|0
1628807100000|2021-08-12 22:25:00|109.69|107.09|109.61|107.01|109.77|107.17|109.61|107.01|0
1628807400000|2021-08-12 22:30:00|109.69|107.09|109.6|107|109.69|107.09|109.6|107|0
1628807700000|2021-08-12 22:35:00|109.52|106.92|109.44|106.84|109.6|107|109.44|106.84|0
1628808000000|2021-08-12 22:40:00|109.36|106.76|109.36|106.76|109.44|106.84|109.36|106.76|0
1628808300000|2021-08-12 22:45:00|109.4|106.8|109.44|106.84|109.44|106.84|109.36|106.76|0
1628808600000|2021-08-12 22:50:00|109.52|106.92|109.43|106.83|109.52|106.92|109.43|106.83|0
1628808900000|2021-08-12 22:55:00|109.51|106.91|109.59|106.99|109.59|106.99|109.51|106.91|0
1628809200000|2021-08-12 23:00:00|109.51|106.91|109.75|107.15|109.75|107.15|109.51|106.91|0
1628809500000|2021-08-12 23:05:00|109.67|107.07|109.67|107.07|109.67|107.07|109.59|106.99|0
1628809800000|2021-08-12 23:10:00|109.59|106.99|109.5|106.9|109.67|107.07|109.5|106.9|0
1628810100000|2021-08-12 23:15:00|109.55|106.95|109.5|106.9|109.58|106.98|109.5|106.9|0
1628810400000|2021-08-12 23:20:00|109.54|106.94|109.66|107.06|109.66|107.06|109.5|106.9|0
1628810700000|2021-08-12 23:25:00|109.58|106.98|109.42|106.82|109.58|106.98|109.42|106.82|0
1628811000000|2021-08-12 23:30:00|109.5|106.9|109.74|107.14|109.74|107.14|109.5|106.9|0
1628811300000|2021-08-12 23:35:00|109.66|107.06|109.73|107.13|109.82|107.22|109.65|107.05|0
1628811600000|2021-08-12 23:40:00|109.65|107.05|109.81|107.21|109.89|107.29|109.65|107.05|0
1628811900000|2021-08-12 23:45:00|109.89|107.29|109.89|107.29|109.97|107.37|109.81|107.21|0
1628812200000|2021-08-12 23:50:00|109.97|107.37|109.81|107.21|110.05|107.45|109.73|107.13|0
1628812500000|2021-08-12 23:55:00|109.89|107.29|109.89|107.29|109.97|107.37|109.81|107.21|0
1628812800000|2021-08-13 00:00:00|109.97|107.37|110.04|107.44|110.05|107.45|109.88|107.28|0
1628813100000|2021-08-13 00:05:00|109.96|107.36|110.2|107.6|110.29|107.69|109.88|107.28|0
1628813400000|2021-08-13 00:10:00|110.17|107.57|110.16|107.56|110.36|107.76|110.04|107.44|0
1628813700000|2021-08-13 00:15:00|110.2|107.6|109.96|107.36|110.2|107.6|109.96|107.36|0
1628814000000|2021-08-13 00:20:00|109.88|107.28|110|107.4|110.16|107.56|109.88|107.28|0
1628814300000|2021-08-13 00:25:00|110.04|107.44|109.79|107.19|110.11|107.51|109.79|107.19|0
1628814600000|2021-08-13 00:30:00|109.75|107.15|109.47|106.87|109.75|107.15|109.39|106.79|0
1628814900000|2021-08-13 00:35:00|109.43|106.83|109.62|107.02|109.63|107.03|109.39|106.79|0
1628815200000|2021-08-13 00:40:00|109.71|107.11|109.62|107.02|109.87|107.27|109.62|107.02|0
1628815500000|2021-08-13 00:45:00|109.66|107.06|109.7|107.1|109.86|107.26|109.62|107.02|0
1628815800000|2021-08-13 00:50:00|109.78|107.18|109.78|107.18|109.78|107.18|109.54|106.94|0
1628816100000|2021-08-13 00:55:00|109.74|107.14|109.66|107.06|109.78|107.18|109.58|106.98|0
1628816400000|2021-08-13 01:00:00|109.7|107.1|109.85|107.25|109.85|107.25|109.61|107.01|0
1628816700000|2021-08-13 01:05:00|109.9|107.3|109.85|107.25|109.94|107.34|109.77|107.17|0
1628817000000|2021-08-13 01:10:00|109.93|107.33|110.01|107.41|110.09|107.49|109.85|107.25|0
1628817300000|2021-08-13 01:15:00|110.09|107.49|109.93|107.33|110.09|107.49|109.85|107.25|0
1628817600000|2021-08-13 01:20:00|109.85|107.25|109.93|107.33|109.93|107.33|109.77|107.17|0
1628817900000|2021-08-13 01:25:00|109.84|107.24|109.84|107.24|109.97|107.37|109.76|107.16|0
1628818200000|2021-08-13 01:30:00|109.88|107.28|109.68|107.08|109.92|107.32|109.6|107|0
1628818500000|2021-08-13 01:35:00|109.6|107|109.6|107|109.92|107.32|109.52|106.92|0
1628818800000|2021-08-13 01:40:00|109.68|107.08|109.51|106.91|109.76|107.16|109.51|106.91|0
1628819100000|2021-08-13 01:45:00|109.43|106.83|109.59|106.99|109.67|107.07|109.35|106.75|0
1628819400000|2021-08-13 01:50:00|109.51|106.91|109.59|106.99|109.59|106.99|109.43|106.83|0
1628819700000|2021-08-13 01:55:00|109.63|107.03|109.59|106.99|109.67|107.07|109.51|106.91|0
1628820000000|2021-08-13 02:00:00|109.51|106.91|109.58|106.98|109.67|107.07|109.5|106.9|0
1628820300000|2021-08-13 02:05:00|109.55|106.95|109.42|106.82|109.55|106.95|109.26|106.66|0
1628820600000|2021-08-13 02:10:00|109.5|106.9|109.26|106.66|109.5|106.9|109.26|106.66|0
1628820900000|2021-08-13 02:15:00|109.18|106.58|108.93|106.33|109.26|106.66|108.93|106.33|0
1628821200000|2021-08-13 02:20:00|108.98|106.38|109.01|106.41|109.09|106.49|108.93|106.33|0
1628821500000|2021-08-13 02:25:00|108.93|106.33|109.17|106.57|109.17|106.57|108.93|106.33|0
1628821800000|2021-08-13 02:30:00|109.09|106.49|109.49|106.89|109.57|106.97|109.09|106.49|0
1628822100000|2021-08-13 02:35:00|109.57|106.97|109.49|106.89|109.57|106.97|109.49|106.89|0
1628822400000|2021-08-13 02:40:00|109.57|106.97|109.56|106.96|109.73|107.13|109.49|106.89|0
1628822700000|2021-08-13 02:45:00|109.65|107.05|109.48|106.88|109.65|107.05|109.4|106.8|0
1628823000000|2021-08-13 02:50:00|109.56|106.96|109.8|107.2|109.8|107.2|109.48|106.88|0
1628823300000|2021-08-13 02:55:00|109.88|107.28|109.88|107.28|109.96|107.36|109.72|107.12|0
1628823600000|2021-08-13 03:00:00|109.8|107.2|109.56|106.96|109.88|107.28|109.56|106.96|0
1628823900000|2021-08-13 03:05:00|109.6|107|109.63|107.03|109.72|107.12|109.6|107|0
1628824200000|2021-08-13 03:10:00|109.71|107.11|109.71|107.11|109.71|107.11|109.59|106.99|0
1628824500000|2021-08-13 03:15:00|109.63|107.03|109.63|107.03|109.63|107.03|109.55|106.95|0
1628824800000|2021-08-13 03:20:00|109.67|107.07|109.71|107.11|109.79|107.19|109.63|107.03|0
1628825100000|2021-08-13 03:25:00|109.63|107.03|109.62|107.02|109.71|107.11|109.46|106.86|0
1628825400000|2021-08-13 03:30:00|109.54|106.94|109.54|106.94|109.62|107.02|109.46|106.86|0
1628825700000|2021-08-13 03:35:00|109.46|106.86|109.46|106.86|109.54|106.94|109.38|106.78|0
1628826000000|2021-08-13 03:40:00|109.5|106.9|109.46|106.86|109.54|106.94|109.46|106.86|0
1628826300000|2021-08-13 03:45:00|109.45|106.85|109.37|106.77|109.45|106.85|109.33|106.73|0
1628826600000|2021-08-13 03:50:00|109.33|106.73|109.29|106.69|109.37|106.77|109.29|106.69|0
1628826900000|2021-08-13 03:55:00|109.37|106.77|109.37|106.77|109.45|106.85|109.37|106.77|0
1628827200000|2021-08-13 04:00:00|109.45|106.85|109.37|106.77|109.45|106.85|109.29|106.69|0
1628827500000|2021-08-13 04:05:00|109.33|106.73|109.36|106.76|109.45|106.85|109.33|106.73|0
1628827800000|2021-08-13 04:10:00|109.28|106.68|109.36|106.76|109.36|106.76|109.28|106.68|0
1628828100000|2021-08-13 04:15:00|109.28|106.68|109.36|106.76|109.36|106.76|109.28|106.68|0
1628828400000|2021-08-13 04:20:00|109.28|106.68|109.28|106.68|109.28|106.68|109.28|106.68|0
1628828700000|2021-08-13 04:25:00|109.27|106.67|109.19|106.59|109.27|106.67|109.19|106.59|0
1628829000000|2021-08-13 04:30:00|109.11|106.51|109.19|106.59|109.27|106.67|109.03|106.43|0
1628829300000|2021-08-13 04:35:00|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1628829600000|2021-08-13 04:40:00|109.19|106.59|109.19|106.59|109.27|106.67|109.19|106.59|0
1628829900000|2021-08-13 04:45:00|109.18|106.58|109.18|106.58|109.26|106.66|109.18|106.58|0
1628830200000|2021-08-13 04:50:00|109.26|106.66|109.26|106.66|109.26|106.66|109.18|106.58|0
1628830500000|2021-08-13 04:55:00|109.22|106.62|109.26|106.66|109.34|106.74|109.22|106.62|0
1628830800000|2021-08-13 05:00:00|109.18|106.58|109.14|106.54|109.26|106.66|109.1|106.5|0
1628831100000|2021-08-13 05:05:00|109.18|106.58|109.25|106.65|109.34|106.74|109.1|106.5|0
1628831400000|2021-08-13 05:10:00|109.33|106.73|109.25|106.65|109.33|106.73|109.25|106.65|0
1628831700000|2021-08-13 05:15:00|109.33|106.73|109.37|106.77|109.41|106.81|109.25|106.65|0
1628832000000|2021-08-13 05:20:00|109.33|106.73|109.33|106.73|109.49|106.89|109.33|106.73|0
1628832300000|2021-08-13 05:25:00|109.25|106.65|109.32|106.72|109.41|106.81|109.25|106.65|0
1628832600000|2021-08-13 05:30:00|109.24|106.64|109.48|106.88|109.48|106.88|109.24|106.64|0
1628832900000|2021-08-13 05:35:00|109.56|106.96|109.56|106.96|109.56|106.96|109.4|106.8|0
1628833200000|2021-08-13 05:40:00|109.48|106.88|109.56|106.96|109.56|106.96|109.48|106.88|0
1628833500000|2021-08-13 05:45:00|109.64|107.04|109.48|106.88|109.72|107.12|109.48|106.88|0
1628833800000|2021-08-13 05:50:00|109.4|106.8|109.39|106.79|109.56|106.96|109.39|106.79|0
1628834100000|2021-08-13 05:55:00|109.31|106.71|109.31|106.71|109.47|106.87|109.23|106.63|0
1628834400000|2021-08-13 06:00:00|109.39|106.79|109.31|106.71|109.39|106.79|109.23|106.63|0
1628834700000|2021-08-13 06:05:00|109.39|106.79|109.39|106.79|109.55|106.95|109.31|106.71|0
1628835000000|2021-08-13 06:10:00|109.47|106.87|109.46|106.86|109.47|106.87|109.3|106.7|0
1628835300000|2021-08-13 06:15:00|109.43|106.83|109.38|106.78|109.54|106.94|109.3|106.7|0
1628835600000|2021-08-13 06:20:00|109.34|106.74|109.46|106.86|109.46|106.86|109.26|106.66|0
1628835900000|2021-08-13 06:25:00|109.38|106.78|109.14|106.54|109.38|106.78|109.06|106.46|0
1628836200000|2021-08-13 06:30:00|109.06|106.46|109.13|106.53|109.14|106.54|109.05|106.45|0
1628836500000|2021-08-13 06:35:00|109.21|106.61|109.29|106.69|109.37|106.77|109.21|106.61|0
1628836800000|2021-08-13 06:40:00|109.21|106.61|109.13|106.53|109.29|106.69|109.13|106.53|0
1628837100000|2021-08-13 06:45:00|109.21|106.61|108.97|106.37|109.29|106.69|108.97|106.37|0
1628837400000|2021-08-13 06:50:00|108.96|106.36|108.96|106.36|109.01|106.41|108.88|106.28|0
1628837700000|2021-08-13 06:55:00|108.88|106.28|108.96|106.36|108.96|106.36|108.8|106.2|0
1628838000000|2021-08-13 07:00:00|108.8|106.2|108.8|106.2|108.96|106.36|108.64|106.04|0
1628838300000|2021-08-13 07:05:00|108.6|106.4|108.4|106.2|108.6|106.4|108.12|105.92|0
1628838600000|2021-08-13 07:10:00|108.36|106.16|108.96|106.76|108.96|106.76|108.36|106.16|0
1628838900000|2021-08-13 07:15:00|108.88|106.68|109.08|106.88|109.12|106.92|108.88|106.68|0
1628839200000|2021-08-13 07:20:00|109.12|106.92|109.12|106.92|109.2|107|108.96|106.76|0
1628839500000|2021-08-13 07:25:00|109.2|107|109.12|106.92|109.2|107|108.96|106.76|0
1628839800000|2021-08-13 07:30:00|109.03|106.83|109.27|107.07|109.28|107.08|109.03|106.83|0
1628840100000|2021-08-13 07:35:00|109.19|106.99|109.27|107.07|109.27|107.07|109.11|106.91|0
1628840400000|2021-08-13 07:40:00|109.19|106.99|109.07|106.87|109.27|107.07|108.87|106.67|0
1628840700000|2021-08-13 07:45:00|109.03|106.83|108.95|106.75|109.03|106.83|108.87|106.67|0
1628841000000|2021-08-13 07:50:00|108.87|106.67|108.14|105.94|108.87|106.67|108.14|105.94|0
1628841300000|2021-08-13 07:55:00|108.22|106.02|108.46|106.26|108.46|106.26|108.06|105.86|0
1628841600000|2021-08-13 08:00:00|108.38|106.18|108.46|106.26|108.46|106.26|108.3|106.1|0
1628841900000|2021-08-13 08:05:00|108.38|106.18|108.54|106.34|108.62|106.42|108.3|106.1|0
1628842200000|2021-08-13 08:10:00|108.62|106.42|108.69|106.49|108.86|106.66|108.61|106.41|0
1628842500000|2021-08-13 08:15:00|108.93|106.73|108.77|106.57|108.93|106.73|108.69|106.49|0
1628842800000|2021-08-13 08:20:00|108.73|106.53|108.61|106.41|108.77|106.57|108.53|106.33|0
1628843100000|2021-08-13 08:25:00|108.69|106.49|108.77|106.57|108.77|106.57|108.65|106.45|0
1628843400000|2021-08-13 08:30:00|108.85|106.65|108.52|106.32|108.93|106.73|108.52|106.32|0
1628843700000|2021-08-13 08:35:00|108.6|106.4|108.6|106.4|108.68|106.48|108.6|106.4|0
1628844000000|2021-08-13 08:40:00|108.68|106.48|108.36|106.16|108.68|106.48|108.36|106.16|0
1628844300000|2021-08-13 08:45:00|108.32|106.12|108.2|106|108.36|106.16|108.12|105.92|0
1628844600000|2021-08-13 08:50:00|108.12|105.92|108.19|105.99|108.28|106.08|108.11|105.91|0
1628844900000|2021-08-13 08:55:00|108.27|106.07|107.95|105.75|108.27|106.07|107.95|105.75|0
1628845200000|2021-08-13 09:00:00|108.03|105.83|107.95|105.75|108.03|105.83|107.63|105.43|0
1628845500000|2021-08-13 09:05:00|107.91|105.71|107.79|105.59|107.95|105.75|107.75|105.55|0
1628845800000|2021-08-13 09:10:00|107.71|105.51|107.87|105.67|107.87|105.67|107.71|105.51|0
1628846100000|2021-08-13 09:15:00|107.95|105.75|107.94|105.74|107.95|105.75|107.86|105.66|0
1628846400000|2021-08-13 09:20:00|107.98|105.78|108.3|106.1|108.34|106.14|107.94|105.74|0
1628846700000|2021-08-13 09:25:00|108.26|106.06|108.18|105.98|108.42|106.22|108.06|105.86|0
1628847000000|2021-08-13 09:30:00|108.26|106.06|108.18|105.98|108.26|106.06|108.1|105.9|0
1628847300000|2021-08-13 09:35:00|108.25|106.05|108.25|106.05|108.33|106.13|108.17|105.97|0
1628847600000|2021-08-13 09:40:00|108.33|106.13|108.17|105.97|108.33|106.13|108.17|105.97|0
1628847900000|2021-08-13 09:45:00|108.09|105.89|108.09|105.89|108.17|105.97|108.01|105.81|0
1628848200000|2021-08-13 09:50:00|108.01|105.81|108.17|105.97|108.17|105.97|108.01|105.81|0
1628848500000|2021-08-13 09:55:00|108.25|106.05|107.77|105.57|108.25|106.05|107.77|105.57|0
1628848800000|2021-08-13 10:00:00|107.84|105.64|107.92|105.72|108|105.8|107.76|105.56|0
1628849100000|2021-08-13 10:05:00|108|105.8|108.16|105.96|108.24|106.04|107.92|105.72|0
1628849400000|2021-08-13 10:10:00|108.08|105.88|108.08|105.88|108.24|106.04|108|105.8|0
1628849700000|2021-08-13 10:15:00|108|105.8|108.07|105.87|108.08|105.88|107.99|105.79|0
1628850000000|2021-08-13 10:20:00|108.04|105.84|107.99|105.79|108.15|105.95|107.91|105.71|0
1628850300000|2021-08-13 10:25:00|108.07|105.87|108.23|106.03|108.31|106.11|108.07|105.87|0
1628850600000|2021-08-13 10:30:00|108.15|105.95|108.15|105.95|108.23|106.03|108.07|105.87|0
1628850900000|2021-08-13 10:35:00|108.23|106.03|108.14|105.94|108.23|106.03|108.06|105.86|0
1628851200000|2021-08-13 10:40:00|108.19|105.99|108.22|106.02|108.3|106.1|108.14|105.94|0
1628851500000|2021-08-13 10:45:00|108.14|105.94|108.22|106.02|108.3|106.1|108.14|105.94|0
1628851800000|2021-08-13 10:50:00|108.26|106.06|108.38|106.18|108.54|106.34|108.22|106.02|0
1628852100000|2021-08-13 10:55:00|108.46|106.26|108.53|106.33|108.53|106.33|108.38|106.18|0
1628852400000|2021-08-13 11:00:00|108.45|106.25|108.61|106.41|108.69|106.49|108.45|106.25|0
1628852700000|2021-08-13 11:05:00|108.53|106.33|108.53|106.33|108.61|106.41|108.45|106.25|0
1628853000000|2021-08-13 11:10:00|108.61|106.41|108.61|106.41|108.77|106.57|108.57|106.37|0
1628853300000|2021-08-13 11:15:00|108.69|106.49|108.6|106.4|108.69|106.49|108.6|106.4|0
1628853600000|2021-08-13 11:20:00|108.52|106.32|108.6|106.4|108.84|106.64|108.52|106.32|0
1628853900000|2021-08-13 11:25:00|108.52|106.32|108.52|106.32|108.6|106.4|108.44|106.24|0
1628854200000|2021-08-13 11:30:00|108.6|106.4|108.68|106.48|108.68|106.48|108.52|106.32|0
1628854500000|2021-08-13 11:35:00|108.6|106.4|108.67|106.47|108.92|106.72|108.52|106.32|0
1628854800000|2021-08-13 11:40:00|108.75|106.55|108.75|106.55|108.75|106.55|108.59|106.39|0
1628855100000|2021-08-13 11:45:00|108.71|106.51|108.67|106.47|108.75|106.55|108.67|106.47|0
1628855400000|2021-08-13 11:50:00|108.75|106.55|108.67|106.47|108.83|106.63|108.67|106.47|0
1628855700000|2021-08-13 11:55:00|108.75|106.55|108.83|106.63|108.83|106.63|108.67|106.47|0
1628856000000|2021-08-13 12:00:00|108.75|106.55|108.58|106.38|108.83|106.63|108.58|106.38|0
1628856300000|2021-08-13 12:05:00|108.5|106.3|108.66|106.46|108.74|106.54|108.42|106.22|0
1628856600000|2021-08-13 12:10:00|108.58|106.38|108.5|106.3|108.66|106.46|108.5|106.3|0
1628856900000|2021-08-13 12:15:00|108.58|106.38|108.5|106.3|108.58|106.38|108.34|106.14|0
1628857200000|2021-08-13 12:20:00|108.42|106.22|108.33|106.13|108.42|106.22|108.25|106.05|0
1628857500000|2021-08-13 12:25:00|108.37|106.17|108.17|105.97|108.41|106.21|108.09|105.89|0
1628857800000|2021-08-13 12:30:00|108.09|105.89|107.93|105.73|108.17|105.97|107.93|105.73|0
1628858100000|2021-08-13 12:35:00|108.01|105.81|108.09|105.89|108.09|105.89|107.85|105.65|0
1628858400000|2021-08-13 12:40:00|108.01|105.81|108.16|105.96|108.25|106.05|108.01|105.81|0
1628858700000|2021-08-13 12:45:00|108.08|105.88|107.84|105.64|108.16|105.96|107.76|105.56|0
1628859000000|2021-08-13 12:50:00|107.92|105.72|107.92|105.72|108.08|105.88|107.84|105.64|0
1628859300000|2021-08-13 12:55:00|108|105.8|107.76|105.56|108|105.8|107.76|105.56|0
1628859600000|2021-08-13 13:00:00|107.68|105.48|107.68|105.48|107.76|105.56|107.68|105.48|0
1628859900000|2021-08-13 13:05:00|107.6|105.4|107.75|105.55|107.83|105.63|107.52|105.32|0
1628860200000|2021-08-13 13:10:00|107.67|105.47|107.75|105.55|107.75|105.55|107.59|105.39|0
1628860500000|2021-08-13 13:15:00|107.67|105.47|107.43|105.23|107.67|105.47|107.43|105.23|0
1628860800000|2021-08-13 13:20:00|107.35|105.15|107.51|105.31|107.67|105.47|107.35|105.15|0
1628861100000|2021-08-13 13:25:00|107.43|105.23|107.66|105.46|107.82|105.62|107.19|104.99|0
1628861400000|2021-08-13 13:30:00|107.43|105.23|108.22|106.02|108.46|106.26|107.35|105.15|0
1628861700000|2021-08-13 13:35:00|108.14|105.94|108.3|106.1|108.94|106.74|107.98|105.78|0
1628862000000|2021-08-13 13:40:00|108.14|105.94|107.9|105.7|108.22|106.02|107.58|105.38|0
1628862300000|2021-08-13 13:45:00|107.82|105.62|107.02|104.82|107.82|105.62|106.78|104.58|0
1628862600000|2021-08-13 13:50:00|107.1|104.9|107.49|105.29|107.89|105.69|107.1|104.9|0
1628862900000|2021-08-13 13:55:00|107.65|105.45|107.85|105.65|107.85|105.65|107.1|104.9|0
1628863200000|2021-08-13 14:00:00|107.81|105.61|108.45|106.25|109.17|106.97|107.73|105.53|0
1628863500000|2021-08-13 14:05:00|108.53|106.33|108.48|106.28|108.76|106.56|108.13|105.93|0
1628863800000|2021-08-13 14:10:00|108.44|106.24|108.36|106.16|108.84|106.64|108.04|105.84|0
1628864100000|2021-08-13 14:15:00|108.44|106.24|107.4|105.2|108.44|106.24|107.17|104.97|0
1628864400000|2021-08-13 14:20:00|107.32|105.12|107.32|105.12|107.32|105.12|106.85|104.65|0
1628864700000|2021-08-13 14:25:00|107.4|105.2|108.11|105.91|108.43|106.23|107.4|105.2|0
1628865000000|2021-08-13 14:30:00|108.03|105.83|107.79|105.59|108.19|105.99|107.63|105.43|0
1628865300000|2021-08-13 14:35:00|107.87|105.67|108.27|106.07|108.35|106.15|107.87|105.67|0
1628865600000|2021-08-13 14:40:00|108.19|105.99|108.51|106.31|108.59|106.39|108.19|105.99|0
1628865900000|2021-08-13 14:45:00|108.55|106.35|108.02|105.82|108.55|106.35|107.71|105.51|0
1628866200000|2021-08-13 14:50:00|107.94|105.74|108.34|106.14|108.34|106.14|107.7|105.5|0
1628866500000|2021-08-13 14:55:00|108.26|106.06|107.94|105.74|108.34|106.14|107.78|105.58|0
1628866800000|2021-08-13 15:00:00|108.02|105.82|107.7|105.5|108.02|105.82|107.54|105.34|0
1628867100000|2021-08-13 15:05:00|107.62|105.42|108.01|105.81|108.18|105.98|107.62|105.42|0
1628867400000|2021-08-13 15:10:00|107.94|105.74|107.38|105.18|108.09|105.89|107.3|105.1|0
1628867700000|2021-08-13 15:15:00|107.3|105.1|107.53|105.33|107.61|105.41|107.18|104.98|0
1628868000000|2021-08-13 15:20:00|107.49|105.29|107.77|105.57|107.77|105.57|107.45|105.25|0
1628868300000|2021-08-13 15:25:00|107.81|105.61|107.37|105.17|107.85|105.65|107.37|105.17|0
1628868600000|2021-08-13 15:30:00|107.45|105.25|107.73|105.53|107.76|105.56|107.37|105.17|0
1628868900000|2021-08-13 15:35:00|107.68|105.48|107.84|105.64|108.08|105.88|107.6|105.4|0
1628869200000|2021-08-13 15:40:00|107.92|105.72|107.52|105.32|108|105.8|107.44|105.24|0
1628869500000|2021-08-13 15:45:00|107.44|105.24|107.76|105.56|107.76|105.56|107.44|105.24|0
1628869800000|2021-08-13 15:50:00|107.84|105.64|106.9|104.7|107.92|105.72|106.9|104.7|0
1628870100000|2021-08-13 15:55:00|106.98|104.78|106.74|104.54|106.98|104.78|106.74|104.54|0
1628870400000|2021-08-13 16:00:00|106.78|104.58|106.66|104.46|106.78|104.58|106.5|104.3|0
1628870700000|2021-08-13 16:05:00|106.74|104.54|106.66|104.46|106.74|104.54|106.5|104.3|0
1628871000000|2021-08-13 16:10:00|106.58|104.38|106.65|104.45|106.66|104.46|106.5|104.3|0
1628871300000|2021-08-13 16:15:00|106.62|104.42|106.89|104.69|106.89|104.69|106.57|104.37|0
1628871600000|2021-08-13 16:20:00|106.97|104.77|106.81|104.61|106.97|104.77|106.65|104.45|0
1628871900000|2021-08-13 16:25:00|106.77|104.57|106.81|104.61|106.89|104.69|106.73|104.53|0
1628872200000|2021-08-13 16:30:00|106.89|104.69|107.2|105|107.2|105|106.65|104.45|0
1628872500000|2021-08-13 16:35:00|107.12|104.92|107.2|105|107.28|105.08|107.04|104.84|0
1628872800000|2021-08-13 16:40:00|107.12|104.92|107.04|104.84|107.2|105|107.04|104.84|0
1628873100000|2021-08-13 16:45:00|107|104.8|106.96|104.76|107.04|104.84|106.8|104.6|0
1628873400000|2021-08-13 16:50:00|106.95|104.75|106.71|104.51|107.03|104.83|106.71|104.51|0
1628873700000|2021-08-13 16:55:00|106.63|104.43|106.63|104.43|106.71|104.51|106.47|104.27|0
1628874000000|2021-08-13 17:00:00|106.71|104.51|106.87|104.67|106.87|104.67|106.71|104.51|0
1628874300000|2021-08-13 17:05:00|106.95|104.75|106.87|104.67|107.11|104.91|106.87|104.67|0
1628874600000|2021-08-13 17:10:00|106.95|104.75|106.78|104.58|107.02|104.82|106.78|104.58|0
1628874900000|2021-08-13 17:15:00|106.7|104.5|106.46|104.26|106.7|104.5|106.46|104.26|0
1628875200000|2021-08-13 17:20:00|106.54|104.34|106.7|104.5|106.78|104.58|106.54|104.34|0
1628875500000|2021-08-13 17:25:00|106.62|104.42|106.54|104.34|106.62|104.42|106.54|104.34|0
1628875800000|2021-08-13 17:30:00|106.62|104.42|106.62|104.42|106.62|104.42|106.46|104.26|0
1628876100000|2021-08-13 17:35:00|106.54|104.34|106.38|104.18|106.54|104.34|106.38|104.18|0
1628876400000|2021-08-13 17:40:00|106.3|104.1|106.06|103.86|106.38|104.18|105.82|103.62|0
1628876700000|2021-08-13 17:45:00|106.14|103.94|106.05|103.85|106.14|103.94|105.82|103.62|0
1628877000000|2021-08-13 17:50:00|106.13|103.93|106.05|103.85|106.29|104.09|106.05|103.85|0
1628877300000|2021-08-13 17:55:00|106.13|103.93|106.05|103.85|106.21|104.01|106.05|103.85|0
1628877600000|2021-08-13 18:00:00|106.13|103.93|106.05|103.85|106.37|104.17|106.05|103.85|0
1628877900000|2021-08-13 18:05:00|106.13|103.93|106.05|103.85|106.28|104.08|106.05|103.85|0
1628878200000|2021-08-13 18:10:00|106.12|103.92|106.04|103.84|106.12|103.92|106.04|103.84|0
1628878500000|2021-08-13 18:15:00|106.12|103.92|106.12|103.92|106.2|104|105.96|103.76|0
1628878800000|2021-08-13 18:20:00|106.2|104|106.28|104.08|106.36|104.16|106.2|104|0
1628879100000|2021-08-13 18:25:00|106.35|104.15|106.35|104.15|106.43|104.23|106.27|104.07|0
1628879400000|2021-08-13 18:30:00|106.43|104.23|106.59|104.39|106.59|104.39|106.35|104.15|0
1628879700000|2021-08-13 18:35:00|106.51|104.31|106.9|104.7|106.9|104.7|106.51|104.31|0
1628880000000|2021-08-13 18:40:00|106.98|104.78|107.3|105.1|107.62|105.42|106.9|104.7|0
1628880300000|2021-08-13 18:45:00|107.38|105.18|107.14|104.94|107.54|105.34|106.9|104.7|0
1628880600000|2021-08-13 18:50:00|107.22|105.02|107.13|104.93|107.3|105.1|107.06|104.86|0
1628880900000|2021-08-13 18:55:00|107.1|104.9|106.97|104.77|107.21|105.01|106.81|104.61|0
1628881200000|2021-08-13 19:00:00|106.89|104.69|106.81|104.61|107.05|104.85|106.73|104.53|0
1628881500000|2021-08-13 19:05:00|106.89|104.69|106.57|104.37|106.89|104.69|106.49|104.29|0
1628881800000|2021-08-13 19:10:00|106.49|104.29|106.33|104.13|106.73|104.53|106.33|104.13|0
1628882100000|2021-08-13 19:15:00|106.41|104.21|106.49|104.29|106.65|104.45|106.33|104.13|0
1628882400000|2021-08-13 19:20:00|106.41|104.21|106.41|104.21|106.48|104.28|106.25|104.05|0
1628882700000|2021-08-13 19:25:00|106.48|104.28|106.8|104.6|106.96|104.76|106.48|104.28|0
1628883000000|2021-08-13 19:30:00|106.88|104.68|107.19|104.99|107.2|105|106.88|104.68|0
1628883300000|2021-08-13 19:35:00|107.12|104.92|106.32|104.12|107.12|104.92|106.24|104.04|0
1628883600000|2021-08-13 19:40:00|106.4|104.2|106.55|104.35|106.63|104.43|106.16|103.96|0
1628883900000|2021-08-13 19:45:00|106.52|104.32|107.79|105.59|107.87|105.67|106.16|103.96|0
1628884200000|2021-08-13 19:50:00|107.47|105.27|108.19|105.99|108.35|106.15|107.47|105.27|0
1628884500000|2021-08-13 19:55:00|108.11|105.91|106.99|104.79|108.58|106.38|106.83|104.63|0
1628884800000|2021-08-13 20:00:00|106.76|104.56|107.15|104.95|107.15|104.95|106.68|104.48|0
1628885100000|2021-08-13 20:05:00|107.07|104.87|107.22|105.02|107.46|105.26|107.07|104.87|0
1628885400000|2021-08-13 20:10:00|107.3|105.1|107.22|105.02|107.46|105.26|107.22|105.02|0
1629097500000|2021-08-16 07:05:00|113.35|111.15|113.18|110.98|113.51|111.31|113.18|110.98|0
1629097800000|2021-08-16 07:10:00|113.26|111.06|112.77|110.57|113.26|111.06|112.69|110.49|0
1629098100000|2021-08-16 07:15:00|112.69|110.49|111.55|109.35|112.77|110.57|111.47|109.27|0
1629098400000|2021-08-16 07:20:00|111.3|109.1|110.74|108.54|111.3|109.1|110.42|108.22|0
1629098700000|2021-08-16 07:25:00|110.58|108.38|110.81|108.61|111.06|108.86|110.49|108.29|0
1629099000000|2021-08-16 07:30:00|110.9|108.7|111.13|108.93|111.22|109.02|110.41|108.21|0
1629099300000|2021-08-16 07:35:00|111.22|109.02|110.81|108.61|111.3|109.1|110.73|108.53|0
1629099600000|2021-08-16 07:40:00|110.89|108.69|110.89|108.69|111.05|108.85|110.49|108.29|0
1629099900000|2021-08-16 07:45:00|110.97|108.77|111.05|108.85|111.13|108.93|110.73|108.53|0
1629100200000|2021-08-16 07:50:00|111.09|108.89|111.37|109.17|111.61|109.41|110.97|108.77|0
1629100500000|2021-08-16 07:55:00|111.29|109.09|110.72|108.52|111.45|109.25|110.56|108.36|0
1629100800000|2021-08-16 08:00:00|110.8|108.6|110.56|108.36|110.88|108.68|110.32|108.12|0
1629101100000|2021-08-16 08:05:00|110.64|108.44|110.76|108.56|110.8|108.6|110.55|108.35|0
1629101400000|2021-08-16 08:10:00|110.71|108.51|110.55|108.35|110.71|108.51|110.39|108.19|0
1629101700000|2021-08-16 08:15:00|110.63|108.43|110.79|108.59|110.79|108.59|110.55|108.35|0
1629102000000|2021-08-16 08:20:00|110.71|108.51|110.95|108.75|111.19|108.99|110.71|108.51|0
1629102300000|2021-08-16 08:25:00|111.03|108.83|111.03|108.83|111.03|108.83|110.71|108.51|0
1629102600000|2021-08-16 08:30:00|110.95|108.75|111.11|108.91|111.19|108.99|110.83|108.63|0
1629102900000|2021-08-16 08:35:00|111.02|108.82|110.94|108.74|111.18|108.98|110.94|108.74|0
1629103200000|2021-08-16 08:40:00|111.02|108.82|110.7|108.5|111.02|108.82|110.62|108.42|0
1629103500000|2021-08-16 08:45:00|110.78|108.58|110.86|108.66|110.86|108.66|110.62|108.42|0
1629103800000|2021-08-16 08:50:00|110.77|108.57|110.69|108.49|110.85|108.65|110.61|108.41|0
1629104100000|2021-08-16 08:55:00|110.77|108.57|111.42|109.22|111.5|109.3|110.69|108.49|0
1629104400000|2021-08-16 09:00:00|111.34|109.14|111.01|108.81|111.5|109.3|111.01|108.81|0
1629104700000|2021-08-16 09:05:00|111.09|108.89|111.41|109.21|111.41|109.21|111.01|108.81|0
1629105000000|2021-08-16 09:10:00|111.49|109.29|111.25|109.05|111.49|109.29|111.09|108.89|0
1629105300000|2021-08-16 09:15:00|111.33|109.13|111.16|108.96|111.41|109.21|111.08|108.88|0
1629105600000|2021-08-16 09:20:00|111.08|108.88|111.24|109.04|111.32|109.12|111|108.8|0
1629105900000|2021-08-16 09:25:00|111.32|109.12|111.24|109.04|111.48|109.28|111.16|108.96|0
1629106200000|2021-08-16 09:30:00|111.16|108.96|111.32|109.12|111.4|109.2|111.16|108.96|0
1629106500000|2021-08-16 09:35:00|111.4|109.2|111.96|109.76|112.05|109.85|111.4|109.2|0
1629106800000|2021-08-16 09:40:00|111.88|109.68|111.8|109.6|111.96|109.76|111.56|109.36|0
1629107100000|2021-08-16 09:45:00|111.84|109.64|111.8|109.6|112.04|109.84|111.72|109.52|0
1629107400000|2021-08-16 09:50:00|111.72|109.52|111.39|109.19|111.72|109.52|111.31|109.11|0
1629107700000|2021-08-16 09:55:00|111.31|109.11|111.63|109.43|111.63|109.43|111.23|109.03|0
1629108000000|2021-08-16 10:00:00|111.59|109.39|111.83|109.63|111.83|109.63|111.47|109.27|0
1629108300000|2021-08-16 10:05:00|111.79|109.59|111.87|109.67|111.95|109.75|111.71|109.51|0
1629108600000|2021-08-16 10:10:00|111.95|109.75|113.01|110.81|113.01|110.81|111.95|109.75|0
1629108900000|2021-08-16 10:15:00|112.97|110.77|113.41|111.21|113.83|111.63|112.84|110.64|0
1629109200000|2021-08-16 10:20:00|113.5|111.3|112.71|110.51|115.23|113.03|112.54|110.34|0
1629109500000|2021-08-16 10:25:00|112.63|110.43|115.1|112.9|116.01|113.81|112.3|110.1|0
1629109800000|2021-08-16 10:30:00|115.18|112.98|114.1|111.9|115.18|112.98|114.02|111.82|0
1629110100000|2021-08-16 10:35:00|114.15|111.95|113.77|111.57|114.27|112.07|113.77|111.57|0
1629110400000|2021-08-16 10:40:00|113.69|111.49|113.53|111.33|113.77|111.57|113.2|111|0
1629110700000|2021-08-16 10:45:00|113.44|111.24|113.03|110.83|113.49|111.29|112.87|110.67|0
1629111000000|2021-08-16 10:50:00|112.95|110.75|112.54|110.34|113.03|110.83|112.46|110.26|0
1629111300000|2021-08-16 10:55:00|112.5|110.3|112.62|110.42|112.87|110.67|112.46|110.26|0
1629111600000|2021-08-16 11:00:00|112.46|110.26|112.54|110.34|112.54|110.34|112.21|110.01|0
1629111900000|2021-08-16 11:05:00|112.42|110.22|112.45|110.25|112.62|110.42|112.29|110.09|0
1629112200000|2021-08-16 11:10:00|112.5|110.3|112.61|110.41|112.78|110.58|112.37|110.17|0
1629112500000|2021-08-16 11:15:00|112.69|110.49|113.06|110.86|113.1|110.9|112.53|110.33|0
1629112800000|2021-08-16 11:20:00|113.1|110.9|113.02|110.82|113.34|111.14|112.85|110.65|0
1629113100000|2021-08-16 11:25:00|113.1|110.9|113.09|110.89|113.26|111.06|113.01|110.81|0
1629113400000|2021-08-16 11:30:00|113.01|110.81|113.66|111.46|113.66|111.46|113.01|110.81|0
1629113700000|2021-08-16 11:35:00|113.58|111.38|113.83|111.63|113.99|111.79|113.5|111.3|0
1629114000000|2021-08-16 11:40:00|113.74|111.54|113.82|111.62|114.23|112.03|113.74|111.54|0
1629114300000|2021-08-16 11:45:00|113.87|111.67|113.57|111.37|113.87|111.67|113.41|111.21|0
1629114600000|2021-08-16 11:50:00|113.53|111.33|113.49|111.29|113.57|111.37|113.33|111.13|0
1629114900000|2021-08-16 11:55:00|113.45|111.25|113.49|111.29|113.57|111.37|113.32|111.12|0
1629115200000|2021-08-16 12:00:00|113.57|111.37|114.8|112.6|114.88|112.68|113.57|111.37|0
1629115500000|2021-08-16 12:05:00|114.72|112.52|114.63|112.43|115.05|112.85|114.47|112.27|0
1629115800000|2021-08-16 12:10:00|114.68|112.48|114.3|112.1|114.71|112.51|114.14|111.94|0
1629116100000|2021-08-16 12:15:00|114.38|112.18|114.79|112.59|114.88|112.68|114.3|112.1|0
1629116400000|2021-08-16 12:20:00|114.87|112.67|114.71|112.51|114.87|112.67|114.54|112.34|0
1629116700000|2021-08-16 12:25:00|114.79|112.59|114.5|112.3|114.83|112.63|114.5|112.3|0
1629117000000|2021-08-16 12:30:00|114.54|112.34|114.45|112.25|114.7|112.5|114.05|111.85|0
1629117300000|2021-08-16 12:35:00|114.54|112.34|114.37|112.17|114.78|112.58|114.37|112.17|0
1629117600000|2021-08-16 12:40:00|114.29|112.09|114.2|112|114.37|112.17|113.79|111.59|0
1629117900000|2021-08-16 12:45:00|114.12|111.92|113.95|111.75|114.2|112|113.79|111.59|0
1629118200000|2021-08-16 12:50:00|114.04|111.84|114.28|112.08|114.28|112.08|113.87|111.67|0
1629118500000|2021-08-16 12:55:00|114.36|112.16|114.32|112.12|114.53|112.33|114.2|112|0
1629118800000|2021-08-16 13:00:00|114.36|112.16|113.95|111.75|114.44|112.24|113.87|111.67|0
1629119100000|2021-08-16 13:05:00|114.03|111.83|113.53|111.33|114.36|112.16|113.53|111.33|0
1629119400000|2021-08-16 13:10:00|113.45|111.25|113.7|111.5|113.78|111.58|113.37|111.17|0
1629119700000|2021-08-16 13:15:00|113.78|111.58|113.94|111.74|113.94|111.74|113.61|111.41|0
1629120000000|2021-08-16 13:20:00|113.86|111.66|113.36|111.16|113.94|111.74|113.36|111.16|0
1629120300000|2021-08-16 13:25:00|113.41|111.21|113.52|111.32|113.52|111.32|113.28|111.08|0
1629120600000|2021-08-16 13:30:00|113.2|111|115.08|112.88|115.08|112.88|112.87|110.67|0
1629120900000|2021-08-16 13:35:00|115.25|113.05|114.67|112.47|115.75|113.55|114.67|112.47|0
1629121200000|2021-08-16 13:40:00|114.83|112.63|115.25|113.05|115.83|113.63|114.67|112.47|0
1629121500000|2021-08-16 13:45:00|115.16|112.96|116.32|114.12|116.91|114.71|115.16|112.96|0
1629121800000|2021-08-16 13:50:00|116.41|114.21|117.58|115.38|117.91|115.71|116.41|114.21|0
1629122100000|2021-08-16 13:55:00|117.83|115.63|117.24|115.04|118.08|115.88|116.65|114.45|0
1629122400000|2021-08-16 14:00:00|117.57|115.37|116.4|114.2|117.99|115.79|116.23|114.03|0
1629122700000|2021-08-16 14:05:00|116.48|114.28|115.56|113.36|116.73|114.53|115.15|112.95|0
1629123000000|2021-08-16 14:10:00|115.65|113.45|115.48|113.28|115.81|113.61|114.82|112.62|0
1629123300000|2021-08-16 14:15:00|115.56|113.36|117.48|115.28|117.56|115.36|115.23|113.03|0
1629123600000|2021-08-16 14:20:00|117.56|115.36|117.81|115.61|117.98|115.78|117.23|115.03|0
1629123900000|2021-08-16 14:25:00|117.73|115.53|118.32|116.12|118.74|116.54|117.65|115.45|0
1629124200000|2021-08-16 14:30:00|118.23|116.03|118.15|115.95|118.74|116.54|117.22|115.02|0
1629124500000|2021-08-16 14:35:00|118.23|116.03|117.39|115.19|118.23|116.03|116.97|114.77|0
1629124800000|2021-08-16 14:40:00|117.3|115.1|117.38|115.18|117.55|115.35|116.88|114.68|0
1629125100000|2021-08-16 14:45:00|117.3|115.1|117.21|115.01|117.97|115.77|116.96|114.76|0
1629125400000|2021-08-16 14:50:00|117.3|115.1|118.05|115.85|118.73|116.53|117.3|115.1|0
1629125700000|2021-08-16 14:55:00|116.96|114.76|116.02|113.82|117.21|115.01|115.77|113.57|0
1629126000000|2021-08-16 15:00:00|116.11|113.91|115.43|113.23|116.11|113.91|114.43|112.23|0
1629126300000|2021-08-16 15:05:00|115.52|113.32|115.43|113.23|115.93|113.73|114.85|112.65|0
1629126600000|2021-08-16 15:10:00|115.51|113.31|114.84|112.64|115.68|113.48|114.84|112.64|0
1629126900000|2021-08-16 15:15:00|114.76|112.56|114.34|112.14|114.76|112.56|114.01|111.81|0
1629127200000|2021-08-16 15:20:00|114.26|112.06|114.5|112.3|114.67|112.47|113.76|111.56|0
1629127500000|2021-08-16 15:25:00|114.42|112.22|114.78|112.58|114.78|112.58|113.84|111.64|0
1629127800000|2021-08-16 15:30:00|114.86|112.66|113.54|111.34|114.86|112.66|113.54|111.34|0
1629128100000|2021-08-16 15:35:00|113.45|111.25|113.45|111.25|113.62|111.42|112.88|110.68|0
1629128400000|2021-08-16 15:40:00|113.2|111|113.04|110.84|113.28|111.08|112.71|110.51|0
1629128700000|2021-08-16 15:45:00|112.95|110.75|112.1|109.9|113.96|111.76|111.94|109.74|0
1629129000000|2021-08-16 15:50:00|112.18|109.98|112.26|110.06|112.26|110.06|111.94|109.74|0
1629129300000|2021-08-16 15:55:00|112.34|110.14|112.34|110.14|112.51|110.31|112.1|109.9|0
1629129600000|2021-08-16 16:00:00|112.18|109.98|111.64|109.44|112.51|110.31|111.6|109.4|0
1629129900000|2021-08-16 16:05:00|111.6|109.4|111.68|109.48|112.01|109.81|111.28|109.08|0
1629130200000|2021-08-16 16:10:00|111.6|109.4|111.35|109.15|111.84|109.64|111.27|109.07|0
1629130500000|2021-08-16 16:15:00|111.27|109.07|111.43|109.23|111.43|109.23|111.11|108.91|0
1629130800000|2021-08-16 16:20:00|111.35|109.15|110.86|108.66|111.43|109.23|110.78|108.58|0
1629131100000|2021-08-16 16:25:00|110.9|108.7|111.35|109.15|111.51|109.31|110.86|108.66|0
1629131400000|2021-08-16 16:30:00|111.26|109.06|111.83|109.63|111.83|109.63|111.02|108.82|0
1629131700000|2021-08-16 16:35:00|111.88|109.68|111.67|109.47|112|109.8|111.34|109.14|0
1629132000000|2021-08-16 16:40:00|111.75|109.55|111.09|108.89|111.75|109.55|111.09|108.89|0
1629132300000|2021-08-16 16:45:00|111.01|108.81|110.6|108.4|111.09|108.89|110.6|108.4|0
1629132600000|2021-08-16 16:50:00|110.52|108.32|109.95|107.75|110.6|108.4|109.95|107.75|0
1629132900000|2021-08-16 16:55:00|110.03|107.83|110.03|107.83|110.28|108.08|109.95|107.75|0
1629133200000|2021-08-16 17:00:00|109.95|107.75|109.91|107.71|110.27|108.07|109.87|107.67|0
1629133500000|2021-08-16 17:05:00|109.95|107.75|109.62|107.42|110.03|107.83|109.54|107.34|0
1629133800000|2021-08-16 17:10:00|109.59|107.39|109.78|107.58|110.03|107.83|109.54|107.34|0
1629134100000|2021-08-16 17:15:00|109.7|107.5|109.78|107.58|109.94|107.74|109.7|107.5|0
1629134400000|2021-08-16 17:20:00|109.86|107.66|109.7|107.5|110.1|107.9|109.54|107.34|0
1629134700000|2021-08-16 17:25:00|109.62|107.42|109.13|106.93|109.62|107.42|108.89|106.69|0
1629135000000|2021-08-16 17:30:00|109.05|106.85|108.41|106.21|109.21|107.01|108.41|106.21|0
1629135300000|2021-08-16 17:35:00|108.33|106.13|108.25|106.05|108.49|106.29|108.01|105.81|0
1629135600000|2021-08-16 17:40:00|108.17|105.97|107.93|105.73|108.17|105.97|107.77|105.57|0
1629135900000|2021-08-16 17:45:00|107.85|105.65|108|105.8|108.24|106.04|107.85|105.65|0
1629136200000|2021-08-16 17:50:00|107.92|105.72|107.84|105.64|107.92|105.72|107.68|105.48|0
1629136500000|2021-08-16 17:55:00|107.8|105.6|107.52|105.32|107.84|105.64|107.52|105.32|0
1629136800000|2021-08-16 18:00:00|107.6|105.4|107.6|105.4|107.92|105.72|107.6|105.4|0
1629137100000|2021-08-16 18:05:00|107.52|105.32|106.8|104.6|107.68|105.48|106.49|104.29|0
1629137400000|2021-08-16 18:10:00|106.88|104.68|106.72|104.52|106.88|104.68|106.49|104.29|0
1629137700000|2021-08-16 18:15:00|106.64|104.44|106.64|104.44|106.72|104.52|106.56|104.36|0
1629138000000|2021-08-16 18:20:00|106.72|104.52|108.4|106.2|109.16|106.96|106.56|104.36|0
1629138300000|2021-08-16 18:25:00|108.48|106.28|108.79|106.59|108.87|106.67|108.48|106.28|0
1629138600000|2021-08-16 18:30:00|108.71|106.51|108.16|105.96|108.71|106.51|108.08|105.88|0
1629138900000|2021-08-16 18:35:00|108.24|106.04|108.55|106.35|108.63|106.43|108.23|106.03|0
1629139200000|2021-08-16 18:40:00|108.63|106.43|108.15|105.95|108.63|106.43|108.07|105.87|0
1629139500000|2021-08-16 18:45:00|108.19|105.99|107.44|105.24|108.23|106.03|107.28|105.08|0
1629139800000|2021-08-16 18:50:00|107.36|105.16|107.2|105|107.36|105.16|106.65|104.45|0
1629140100000|2021-08-16 18:55:00|107.12|104.92|107.59|105.39|107.67|105.47|106.96|104.76|0
1629140400000|2021-08-16 19:00:00|107.51|105.31|107.27|105.07|107.83|105.63|107.2|105|0
1629140700000|2021-08-16 19:05:00|107.35|105.15|107.35|105.15|107.51|105.31|107.27|105.07|0
1629141000000|2021-08-16 19:10:00|107.43|105.23|106.8|104.6|107.43|105.23|106.64|104.44|0
1629141300000|2021-08-16 19:15:00|106.72|104.52|106.8|104.6|106.95|104.75|106.64|104.44|0
1629141600000|2021-08-16 19:20:00|106.72|104.52|106.25|104.05|106.72|104.52|106.01|103.81|0
1629141900000|2021-08-16 19:25:00|106.32|104.12|106.32|104.12|106.64|104.44|106.17|103.97|0
1629142200000|2021-08-16 19:30:00|106.4|104.2|106.16|103.96|106.71|104.51|106.08|103.88|0
1629142500000|2021-08-16 19:35:00|106.08|103.88|106.94|104.74|106.94|104.74|106.08|103.88|0
1629142800000|2021-08-16 19:40:00|107.02|104.82|106.4|104.2|107.79|105.59|106.32|104.12|0
1629143100000|2021-08-16 19:45:00|106.32|104.12|106.47|104.27|106.47|104.27|106.08|103.88|0
1629143400000|2021-08-16 19:50:00|106.16|103.96|105.15|102.95|106.24|104.04|104.99|102.79|0
1629143700000|2021-08-16 19:55:00|105.22|103.02|104.29|102.09|105.22|103.02|104.29|102.09|0
1629144000000|2021-08-16 20:00:00|104.6|102.4|104.51|102.31|105.35|103.15|103.68|101.48|0
1629144300000|2021-08-16 20:05:00|104.66|102.46|105.05|102.85|105.05|102.85|104.51|102.31|0
1629144600000|2021-08-16 20:10:00|105.13|102.93|104.89|102.69|105.13|102.93|104.74|102.54|0
1629144900000|2021-08-16 20:15:00|105.09|102.49|105.17|102.57|105.17|102.57|104.93|102.33|0
1629145200000|2021-08-16 20:20:00|105.24|102.64|105.4|102.8|105.47|102.87|105.24|102.64|0
1629145500000|2021-08-16 20:25:00|105.39|102.79|105.36|102.76|105.55|102.95|105.32|102.72|0
1629145800000|2021-08-16 20:30:00|105.39|102.79|105.54|102.94|105.7|103.1|105.24|102.64|0
1629146100000|2021-08-16 20:35:00|105.62|103.02|106.16|103.56|106.24|103.64|105.62|103.02|0
1629146400000|2021-08-16 20:40:00|106.24|103.64|106.08|103.48|106.32|103.72|106.08|103.48|0
1629146700000|2021-08-16 20:45:00|106.16|103.56|106.24|103.64|106.24|103.64|105.77|103.17|0
1629147000000|2021-08-16 20:50:00|106.16|103.56|105.77|103.17|106.24|103.64|105.77|103.17|0
1629147300000|2021-08-16 20:55:00|105.73|103.13|105.68|103.08|105.81|103.21|105.65|103.05|0
1629147600000|2021-08-16 21:00:00|105.74|103.14|105.6|103|105.74|103.14|105.59|102.99|0
1629147900000|2021-08-16 21:05:00|105.65|103.05|105.59|102.99|105.65|103.05|105.59|102.99|0
1629148200000|2021-08-16 21:10:00|105.65|103.05|105.6|103|105.65|103.05|105.42|102.82|0
1629148500000|2021-08-16 21:15:00|105.5|102.9|105.49|102.89|105.54|102.94|105.49|102.89|0
1629148800000|2021-08-16 21:20:00|105.45|102.85|105.49|102.89|105.53|102.93|105.45|102.85|0
1629149100000|2021-08-16 21:25:00|105.5|102.9|105.51|102.91|105.51|102.91|105.49|102.89|0
1629149700000|2021-08-16 21:35:00|105.5|102.9|105.5|102.9|105.5|102.9|105.42|102.82|0
1629150000000|2021-08-16 21:40:00|105.48|102.88|105.49|102.89|105.5|102.9|105.48|102.88|0
1629150300000|2021-08-16 21:45:00|105.48|102.88|105.48|102.88|105.48|102.88|105.48|102.88|0
1629150600000|2021-08-16 21:50:00|105.49|102.89|105.49|102.89|105.53|102.93|105.49|102.89|0
1629150900000|2021-08-16 21:55:00|105.48|102.88|105.43|102.83|105.51|102.91|105.41|102.81|0
1629151200000|2021-08-16 22:00:00|105.62|103.02|106.12|103.52|106.12|103.52|105.62|103.02|0
1629151500000|2021-08-16 22:05:00|105.97|103.37|106.12|103.52|106.28|103.68|105.97|103.37|0
1629151800000|2021-08-16 22:10:00|106.04|103.44|106.12|103.52|106.2|103.6|106.04|103.44|0
1629152100000|2021-08-16 22:15:00|106.16|103.56|106.19|103.59|106.19|103.59|106.04|103.44|0
1629152400000|2021-08-16 22:20:00|106.35|103.75|106.11|103.51|106.35|103.75|106.04|103.44|0
1629152700000|2021-08-16 22:25:00|106.03|103.43|106.03|103.43|106.11|103.51|106.03|103.43|0
1629153000000|2021-08-16 22:30:00|105.95|103.35|106.03|103.43|106.11|103.51|105.95|103.35|0
1629153300000|2021-08-16 22:35:00|105.95|103.35|106.1|103.5|106.1|103.5|105.95|103.35|0
1629153600000|2021-08-16 22:40:00|106.03|103.43|106.26|103.66|106.26|103.66|106.03|103.43|0
1629153900000|2021-08-16 22:45:00|106.34|103.74|106.26|103.66|106.34|103.74|106.22|103.62|0
1629154200000|2021-08-16 22:50:00|106.25|103.65|106.25|103.65|106.29|103.69|106.18|103.58|0
1629154500000|2021-08-16 22:55:00|106.33|103.73|106.17|103.57|106.33|103.73|106.09|103.49|0
1629154800000|2021-08-16 23:00:00|106.14|103.54|106.25|103.65|106.29|103.69|106.09|103.49|0
1629155100000|2021-08-16 23:05:00|106.17|103.57|106.09|103.49|106.25|103.65|106.09|103.49|0
1629155400000|2021-08-16 23:10:00|106.01|103.41|105.85|103.25|106.01|103.41|105.85|103.25|0
1629155700000|2021-08-16 23:15:00|105.93|103.33|105.93|103.33|106.01|103.41|105.93|103.33|0
1629156000000|2021-08-16 23:20:00|105.85|103.25|106|103.4|106.08|103.48|105.85|103.25|0
1629156300000|2021-08-16 23:25:00|105.93|103.33|106|103.4|106.08|103.48|105.92|103.32|0
1629156600000|2021-08-16 23:30:00|106.08|103.48|106|103.4|106.08|103.48|106|103.4|0
1629156900000|2021-08-16 23:35:00|106.04|103.44|105.84|103.24|106.08|103.48|105.69|103.09|0
1629157200000|2021-08-16 23:40:00|105.8|103.2|105.76|103.16|105.84|103.24|105.76|103.16|0
1629157500000|2021-08-16 23:45:00|105.8|103.2|105.68|103.08|105.8|103.2|105.68|103.08|0
1629157800000|2021-08-16 23:50:00|105.64|103.04|105.68|103.08|105.68|103.08|105.52|102.92|0
1629158100000|2021-08-16 23:55:00|105.6|103|105.83|103.23|105.91|103.31|105.6|103|0
1629158400000|2021-08-17 00:00:00|105.91|103.31|105.83|103.23|106.45|103.85|105.75|103.15|0
1629158700000|2021-08-17 00:05:00|105.91|103.31|106.33|103.73|106.37|103.77|105.91|103.31|0
1629159000000|2021-08-17 00:10:00|106.29|103.69|106.53|103.93|106.68|104.08|106.29|103.69|0
1629159300000|2021-08-17 00:15:00|106.6|104|106.44|103.84|106.6|104|106.37|103.77|0
1629159600000|2021-08-17 00:20:00|106.49|103.89|106.68|104.08|106.68|104.08|106.44|103.84|0
1629159900000|2021-08-17 00:25:00|106.6|104|107.18|104.58|107.3|104.7|106.6|104|0
1629160200000|2021-08-17 00:30:00|107.22|104.62|107.06|104.46|107.38|104.78|107.03|104.43|0
1629160500000|2021-08-17 00:35:00|107.1|104.5|107.3|104.7|107.3|104.7|106.98|104.38|0
1629160800000|2021-08-17 00:40:00|107.22|104.62|107.57|104.97|107.61|105.01|107.22|104.62|0
1629161100000|2021-08-17 00:45:00|107.53|104.93|107.13|104.53|107.53|104.93|107.13|104.53|0
1629161400000|2021-08-17 00:50:00|107.17|104.57|107.33|104.73|107.37|104.77|107.05|104.45|0
1629161700000|2021-08-17 00:55:00|107.29|104.69|107.21|104.61|107.45|104.85|107.21|104.61|0
1629162000000|2021-08-17 01:00:00|107.17|104.57|107.28|104.68|107.36|104.76|107.13|104.53|0
1629162300000|2021-08-17 01:05:00|107.2|104.6|107.2|104.6|107.36|104.76|107.2|104.6|0
1629162600000|2021-08-17 01:10:00|107.24|104.64|107.51|104.91|107.51|104.91|107.2|104.6|0
1629162900000|2021-08-17 01:15:00|107.48|104.88|107.2|104.6|107.59|104.99|107.2|104.6|0
1629163200000|2021-08-17 01:20:00|107.28|104.68|107.47|104.87|107.51|104.91|107.12|104.52|0
1629163500000|2021-08-17 01:25:00|107.43|104.83|107.51|104.91|107.51|104.91|107.35|104.75|0
1629163800000|2021-08-17 01:30:00|107.55|104.95|107.82|105.22|107.9|105.3|107.35|104.75|0
1629164100000|2021-08-17 01:35:00|107.9|105.3|107.74|105.14|108.06|105.46|107.7|105.1|0
1629164400000|2021-08-17 01:40:00|107.7|105.1|107.26|104.66|107.74|105.14|107.26|104.66|0
1629164700000|2021-08-17 01:45:00|107.19|104.59|107.42|104.82|107.42|104.82|107.11|104.51|0
1629165000000|2021-08-17 01:50:00|107.46|104.86|107.26|104.66|107.5|104.9|107.26|104.66|0
1629165300000|2021-08-17 01:55:00|107.22|104.62|107.49|104.89|107.49|104.89|107.22|104.62|0
1629165600000|2021-08-17 02:00:00|107.41|104.81|107.41|104.81|107.65|105.05|107.41|104.81|0
1629165900000|2021-08-17 02:05:00|107.49|104.89|107.64|105.04|107.65|105.05|107.49|104.89|0
1629166200000|2021-08-17 02:10:00|107.72|105.12|107.72|105.12|107.8|105.2|107.64|105.04|0
1629166500000|2021-08-17 02:15:00|107.64|105.04|107.88|105.28|107.88|105.28|107.56|104.96|0
1629166800000|2021-08-17 02:20:00|107.92|105.32|107.72|105.12|107.95|105.35|107.48|104.88|0
1629167100000|2021-08-17 02:25:00|107.79|105.19|107.48|104.88|107.79|105.19|107.48|104.88|0
1629167400000|2021-08-17 02:30:00|107.56|104.96|107.55|104.95|107.63|105.03|107.48|104.88|0
1629167700000|2021-08-17 02:35:00|107.59|104.99|107.71|105.11|107.79|105.19|107.47|104.87|0
1629168000000|2021-08-17 02:40:00|107.79|105.19|107.78|105.18|107.79|105.19|107.71|105.11|0
1629168300000|2021-08-17 02:45:00|107.86|105.26|107.47|104.87|107.86|105.26|107.47|104.87|0
1629168600000|2021-08-17 02:50:00|107.55|104.95|107.43|104.83|107.62|105.02|107.43|104.83|0
1629168900000|2021-08-17 02:55:00|107.46|104.86|107.54|104.94|107.62|105.02|107.31|104.71|0
1629169200000|2021-08-17 03:00:00|107.62|105.02|107.46|104.86|107.62|105.02|107.46|104.86|0
1629169500000|2021-08-17 03:05:00|107.5|104.9|107.61|105.01|107.62|105.02|107.46|104.86|0
1629169800000|2021-08-17 03:10:00|107.69|105.09|107.77|105.17|107.77|105.17|107.69|105.09|0
1629170100000|2021-08-17 03:15:00|107.85|105.25|107.92|105.32|108.08|105.48|107.77|105.17|0
1629170400000|2021-08-17 03:20:00|107.85|105.25|107.92|105.32|108|105.4|107.84|105.24|0
1629170700000|2021-08-17 03:25:00|107.96|105.36|108.08|105.48|108.08|105.48|107.92|105.32|0
1629171000000|2021-08-17 03:30:00|108.12|105.52|108|105.4|108.16|105.56|107.92|105.32|0
1629171300000|2021-08-17 03:35:00|107.92|105.32|108.23|105.63|108.23|105.63|107.92|105.32|0
1629171600000|2021-08-17 03:40:00|108.15|105.55|108.15|105.55|108.23|105.63|108.15|105.55|0
1629171900000|2021-08-17 03:45:00|108.23|105.63|108.03|105.43|108.23|105.63|107.99|105.39|0
1629172200000|2021-08-17 03:50:00|107.99|105.39|108.07|105.47|108.07|105.47|107.91|105.31|0
1629172500000|2021-08-17 03:55:00|108.14|105.54|108.06|105.46|108.14|105.54|107.98|105.38|0
1629172800000|2021-08-17 04:00:00|107.98|105.38|107.9|105.3|108.06|105.46|107.9|105.3|0
1629173100000|2021-08-17 04:05:00|107.94|105.34|107.9|105.3|107.98|105.38|107.82|105.22|0
1629173400000|2021-08-17 04:10:00|107.82|105.22|107.66|105.06|107.9|105.3|107.66|105.06|0
1629173700000|2021-08-17 04:15:00|107.58|104.98|107.82|105.22|107.82|105.22|107.58|104.98|0
1629174000000|2021-08-17 04:20:00|107.74|105.14|107.73|105.13|107.82|105.22|107.66|105.06|0
1629174300000|2021-08-17 04:25:00|107.81|105.21|107.65|105.05|107.81|105.21|107.65|105.05|0
1629174600000|2021-08-17 04:30:00|107.69|105.09|107.81|105.21|107.85|105.25|107.65|105.05|0
1629174900000|2021-08-17 04:35:00|107.85|105.25|107.89|105.29|107.96|105.36|107.81|105.21|0
1629175200000|2021-08-17 04:40:00|107.88|105.28|107.88|105.28|107.88|105.28|107.8|105.2|0
1629175500000|2021-08-17 04:45:00|107.8|105.2|107.72|105.12|107.96|105.36|107.72|105.12|0
1629175800000|2021-08-17 04:50:00|107.8|105.2|107.84|105.24|107.88|105.28|107.72|105.12|0
1629176100000|2021-08-17 04:55:00|107.8|105.2|107.8|105.2|107.88|105.28|107.72|105.12|0
1629176400000|2021-08-17 05:00:00|107.84|105.24|108.27|105.67|108.35|105.75|107.84|105.24|0
1629176700000|2021-08-17 05:05:00|108.35|105.75|108.42|105.82|108.51|105.91|108.27|105.67|0
1629177000000|2021-08-17 05:10:00|108.34|105.74|108.66|106.06|108.66|106.06|108.34|105.74|0
1629177300000|2021-08-17 05:15:00|108.62|106.02|108.42|105.82|108.66|106.06|108.26|105.66|0
1629177600000|2021-08-17 05:20:00|108.38|105.78|108.12|105.52|108.58|105.98|106.29|103.69|0
1629177900000|2021-08-17 05:25:00|108.05|105.45|108.88|106.28|108.88|106.28|107.97|105.37|0
1629178200000|2021-08-17 05:30:00|108.8|106.2|109.04|106.44|109.12|106.52|108.8|106.2|0
1629178500000|2021-08-17 05:35:00|109.08|106.48|108.96|106.36|109.12|106.52|108.96|106.36|0
1629178800000|2021-08-17 05:40:00|109.04|106.44|109.27|106.67|109.27|106.67|108.96|106.36|0
1629179100000|2021-08-17 05:45:00|109.19|106.59|109.11|106.51|109.35|106.75|109.11|106.51|0
1629179400000|2021-08-17 05:50:00|109.07|106.47|109.11|106.51|109.19|106.59|108.99|106.39|0
1629179700000|2021-08-17 05:55:00|109.19|106.59|109.26|106.66|109.35|106.75|109.11|106.51|0
1629180000000|2021-08-17 06:00:00|109.34|106.74|109.82|107.22|110.06|107.46|109.26|106.66|0
1629180300000|2021-08-17 06:05:00|109.74|107.14|109.5|106.9|109.82|107.22|109.5|106.9|0
1629180600000|2021-08-17 06:10:00|109.58|106.98|109.65|107.05|109.9|107.3|109.58|106.98|0
1629180900000|2021-08-17 06:15:00|109.73|107.13|109.65|107.05|109.89|107.29|109.65|107.05|0
1629181200000|2021-08-17 06:20:00|109.73|107.13|109.25|106.65|109.73|107.13|109.17|106.57|0
1629181500000|2021-08-17 06:25:00|109.33|106.73|109.17|106.57|109.41|106.81|109.17|106.57|0
1629181800000|2021-08-17 06:30:00|109.25|106.65|109.8|107.2|109.88|107.28|109.25|106.65|0
1629182100000|2021-08-17 06:35:00|109.88|107.28|110.28|107.68|110.36|107.76|109.72|107.12|0
1629182400000|2021-08-17 06:40:00|110.36|107.76|110.52|107.92|110.76|108.16|110.28|107.68|0
1629182700000|2021-08-17 06:45:00|110.48|107.88|111.16|108.56|111.4|108.8|110.48|107.88|0
1629183000000|2021-08-17 06:50:00|111.08|108.48|110.84|108.24|111.32|108.72|110.76|108.16|0
1629183300000|2021-08-17 06:55:00|110.88|108.28|110.43|107.83|111|108.4|110.35|107.75|0
1629183600000|2021-08-17 07:00:00|110.59|107.99|110.39|107.79|111.15|108.55|110.23|107.63|0
1629183900000|2021-08-17 07:05:00|110.19|107.99|112.08|109.88|112.32|110.12|110.19|107.99|0
1629184200000|2021-08-17 07:10:00|112.24|110.04|113.1|110.9|113.55|111.35|112.24|110.04|0
1629184500000|2021-08-17 07:15:00|113.22|111.02|112.24|110.04|113.71|111.51|111.99|109.79|0
1629184800000|2021-08-17 07:20:00|112.28|110.08|112.97|110.77|112.97|110.77|112.28|110.08|0
1629185100000|2021-08-17 07:25:00|112.89|110.69|112.15|109.95|113.29|111.09|112.07|109.87|0
1629185400000|2021-08-17 07:30:00|112.23|110.03|111.98|109.78|112.64|110.44|111.74|109.54|0
1629185700000|2021-08-17 07:35:00|111.82|109.62|111.66|109.46|111.98|109.78|111.66|109.46|0
1629186000000|2021-08-17 07:40:00|111.58|109.38|111.25|109.05|111.58|109.38|111.09|108.89|0
1629186300000|2021-08-17 07:45:00|111.17|108.97|111.41|109.21|111.49|109.29|110.93|108.73|0
1629186600000|2021-08-17 07:50:00|111.33|109.13|111.89|109.69|111.89|109.69|111.09|108.89|0
1629186900000|2021-08-17 07:55:00|112.06|109.86|111.57|109.37|112.3|110.1|111|108.8|0
1629187200000|2021-08-17 08:00:00|111.41|109.21|110.76|108.56|111.41|109.21|110.36|108.16|0
1629187500000|2021-08-17 08:05:00|110.68|108.48|111|108.8|111.4|109.2|110.44|108.24|0
1629187800000|2021-08-17 08:10:00|110.92|108.72|110.75|108.55|111.32|109.12|110.75|108.55|0
1629188100000|2021-08-17 08:15:00|110.83|108.63|111.23|109.03|111.23|109.03|110.51|108.31|0
1629188400000|2021-08-17 08:20:00|111.31|109.11|110.99|108.79|111.72|109.52|110.99|108.79|0
1629188700000|2021-08-17 08:25:00|110.91|108.71|111.63|109.43|111.71|109.51|110.91|108.71|0
1629189000000|2021-08-17 08:30:00|111.8|109.6|111.79|109.59|111.8|109.6|111.39|109.19|0
1629189300000|2021-08-17 08:35:00|111.71|109.51|111.19|108.99|111.95|109.75|111.14|108.94|0
1629189600000|2021-08-17 08:40:00|111.22|109.02|111.54|109.34|111.54|109.34|110.98|108.78|0
1629189900000|2021-08-17 08:45:00|111.46|109.26|111.38|109.18|111.71|109.51|111.22|109.02|0
1629190200000|2021-08-17 08:50:00|111.42|109.22|111.38|109.18|111.7|109.5|111.38|109.18|0
1629190500000|2021-08-17 08:55:00|111.3|109.1|111.05|108.85|111.54|109.34|110.97|108.77|0
1629190800000|2021-08-17 09:00:00|111.13|108.93|111.45|109.25|111.45|109.25|110.89|108.69|0
1629191100000|2021-08-17 09:05:00|111.53|109.33|110.64|108.44|111.53|109.33|110.56|108.36|0
1629191400000|2021-08-17 09:10:00|110.69|108.49|110.64|108.44|110.69|108.49|110.24|108.04|0
1629191700000|2021-08-17 09:15:00|110.56|108.36|110.72|108.52|110.88|108.68|110.4|108.2|0
1629192000000|2021-08-17 09:20:00|110.64|108.44|109.92|107.72|110.72|108.52|109.92|107.72|0
1629192300000|2021-08-17 09:25:00|110|107.8|110.15|107.95|110.16|107.96|109.83|107.63|0
1629192600000|2021-08-17 09:30:00|110.07|107.87|110.63|108.43|110.63|108.43|110.07|107.87|0
1629192900000|2021-08-17 09:35:00|110.51|108.31|110.87|108.67|110.87|108.67|110.47|108.27|0
1629193200000|2021-08-17 09:40:00|110.79|108.59|111.11|108.91|111.52|109.32|110.79|108.59|0
1629193500000|2021-08-17 09:45:00|111.07|108.87|111.03|108.83|111.43|109.23|110.95|108.75|0
1629193800000|2021-08-17 09:50:00|111.07|108.87|111.19|108.99|111.51|109.31|111.03|108.83|0
1629194100000|2021-08-17 09:55:00|111.11|108.91|111.1|108.9|111.27|109.07|110.94|108.74|0
1629194400000|2021-08-17 10:00:00|111.18|108.98|111.67|109.47|111.83|109.63|111.1|108.9|0
1629194700000|2021-08-17 10:05:00|111.75|109.55|111.34|109.14|111.75|109.55|110.78|108.58|0
1629195000000|2021-08-17 10:10:00|111.3|109.1|111.1|108.9|111.34|109.14|110.94|108.74|0
1629195300000|2021-08-17 10:15:00|111.18|108.98|111.34|109.14|111.34|109.14|110.69|108.49|0
1629195600000|2021-08-17 10:20:00|111.42|109.22|111.09|108.89|111.42|109.22|111.09|108.89|0
1629195900000|2021-08-17 10:25:00|111.17|108.97|111.33|109.13|111.49|109.29|110.93|108.73|0
1629196200000|2021-08-17 10:30:00|111.17|108.97|111.05|108.85|111.57|109.37|111|108.8|0
1629196500000|2021-08-17 10:35:00|111.09|108.89|111.57|109.37|111.81|109.61|110.92|108.72|0
1629196800000|2021-08-17 10:40:00|111.61|109.41|111.89|109.69|111.97|109.77|111.61|109.41|0
1629197100000|2021-08-17 10:45:00|111.97|109.77|111.64|109.44|112.05|109.85|111.48|109.28|0
1629197400000|2021-08-17 10:50:00|111.6|109.4|111.48|109.28|111.72|109.52|111.4|109.2|0
1629197700000|2021-08-17 10:55:00|111.4|109.2|111.32|109.12|111.56|109.36|111.15|108.95|0
1629198000000|2021-08-17 11:00:00|111.23|109.03|111.23|109.03|111.31|109.11|110.99|108.79|0
1629198300000|2021-08-17 11:05:00|111.31|109.11|111.63|109.43|111.8|109.6|111.23|109.03|0
1629198600000|2021-08-17 11:10:00|111.55|109.35|111.55|109.35|111.71|109.51|111.47|109.27|0
1629198900000|2021-08-17 11:15:00|111.63|109.43|112.2|110|112.93|110.73|111.55|109.35|0
1629199200000|2021-08-17 11:20:00|112.03|109.83|112.36|110.16|112.36|110.16|112.03|109.83|0
1629199500000|2021-08-17 11:25:00|112.28|110.08|112.19|109.99|112.6|110.4|112.19|109.99|0
1629199800000|2021-08-17 11:30:00|112.11|109.91|111.7|109.5|112.6|110.4|111.7|109.5|0
1629200100000|2021-08-17 11:35:00|111.62|109.42|111.3|109.1|111.62|109.42|111.13|108.93|0
1629200400000|2021-08-17 11:40:00|111.38|109.18|111.54|109.34|111.78|109.58|111.29|109.09|0
1629200700000|2021-08-17 11:45:00|111.45|109.25|111.05|108.85|111.7|109.5|111.05|108.85|0
1629201000000|2021-08-17 11:50:00|111.13|108.93|111.21|109.01|111.37|109.17|111.13|108.93|0
1629201300000|2021-08-17 11:55:00|111.29|109.09|111.2|109|111.37|109.17|111.12|108.92|0
1629201600000|2021-08-17 12:00:00|111.28|109.08|111.28|109.08|111.44|109.24|111.2|109|0
1629201900000|2021-08-17 12:05:00|111.24|109.04|111.28|109.08|111.28|109.08|111.12|108.92|0
1629202200000|2021-08-17 12:10:00|111.2|109|111.2|109|111.36|109.16|111.12|108.92|0
1629202500000|2021-08-17 12:15:00|111.28|109.08|111.84|109.64|111.84|109.64|111.2|109|0
1629202800000|2021-08-17 12:20:00|111.88|109.68|112|109.8|112.17|109.97|111.84|109.64|0
1629203100000|2021-08-17 12:25:00|112.04|109.84|112.32|110.12|112.65|110.45|112|109.8|0
1629203400000|2021-08-17 12:30:00|112.24|110.04|112.73|110.53|113.3|111.1|112.08|109.88|0
1629203700000|2021-08-17 12:35:00|112.65|110.45|111.51|109.31|113.22|111.02|111.51|109.31|0
1629204000000|2021-08-17 12:40:00|111.39|109.19|110.78|108.58|111.39|109.19|110.62|108.42|0
1629204300000|2021-08-17 12:45:00|110.86|108.66|111.02|108.82|111.1|108.9|110.78|108.58|0
1629204600000|2021-08-17 12:50:00|110.98|108.78|111.02|108.82|111.26|109.06|110.86|108.66|0
1629204900000|2021-08-17 12:55:00|110.93|108.73|111.3|109.1|111.34|109.14|110.93|108.73|0
1629205200000|2021-08-17 13:00:00|111.25|109.05|111.25|109.05|111.9|109.7|111.25|109.05|0
1629205500000|2021-08-17 13:05:00|111.33|109.13|112.71|110.51|112.71|110.51|111.33|109.13|0
1629205800000|2021-08-17 13:10:00|112.63|110.43|112.3|110.1|112.96|110.76|112.3|110.1|0
1629206100000|2021-08-17 13:15:00|112.22|110.02|113.28|111.08|113.61|111.41|112.22|110.02|0
1629206400000|2021-08-17 13:20:00|113.44|111.24|112.38|110.18|113.61|111.41|112.38|110.18|0
1629206700000|2021-08-17 13:25:00|112.3|110.1|113.68|111.48|113.68|111.48|112.13|109.93|0
1629207000000|2021-08-17 13:30:00|113.93|111.73|113.76|111.56|115.66|113.46|113.42|111.22|0
1629207300000|2021-08-17 13:35:00|113.68|111.48|113.1|110.9|114.42|112.22|112.37|110.17|0
1629207600000|2021-08-17 13:40:00|113.19|110.99|112.45|110.25|114.34|112.14|112.21|110.01|0
1629207900000|2021-08-17 13:45:00|112.53|110.33|112.94|110.74|113.26|111.06|112.37|110.17|0
1629208200000|2021-08-17 13:50:00|113.18|110.98|115.49|113.29|115.74|113.54|113.18|110.98|0
1629208500000|2021-08-17 13:55:00|115.57|113.37|115.9|113.7|117.24|115.04|115.57|113.37|0
1629208800000|2021-08-17 14:00:00|116.32|114.12|116.15|113.95|116.9|114.7|115.82|113.62|0
1629209100000|2021-08-17 14:05:00|116.07|113.87|115.15|112.95|116.73|114.53|114.49|112.29|0
1629209400000|2021-08-17 14:10:00|115.06|112.86|112.84|110.64|115.4|113.2|112.43|110.23|0
1629209700000|2021-08-17 14:15:00|112.92|110.72|114.07|111.87|114.56|112.36|112.68|110.48|0
1629210000000|2021-08-17 14:20:00|114.15|111.95|113.98|111.78|114.73|112.53|113.58|111.38|0
1629210300000|2021-08-17 14:25:00|113.9|111.7|113.74|111.54|114.15|111.95|112.26|110.06|0
1629210600000|2021-08-17 14:30:00|113.66|111.46|115.14|112.94|115.22|113.02|113.66|111.46|0
1629210900000|2021-08-17 14:35:00|115.06|112.86|115.47|113.27|115.47|113.27|113.82|111.62|0
1629211200000|2021-08-17 14:40:00|115.55|113.35|113.49|111.29|115.55|113.35|113.33|111.13|0
1629211500000|2021-08-17 14:45:00|113.82|111.62|113.16|110.96|114.23|112.03|113.16|110.96|0
1629211800000|2021-08-17 14:50:00|113.21|111.01|113.24|111.04|113.9|111.7|112.76|110.56|0
1629212100000|2021-08-17 14:55:00|113.41|111.21|114.71|112.51|114.8|112.6|113.32|111.12|0
1629212400000|2021-08-17 15:00:00|114.63|112.43|115.21|113.01|115.45|113.25|114.38|112.18|0
1629212700000|2021-08-17 15:05:00|115.37|113.17|115.45|113.25|116.03|113.83|115.29|113.09|0
1629213000000|2021-08-17 15:10:00|115.53|113.33|115.2|113|116.44|114.24|115.04|112.84|0
1629213300000|2021-08-17 15:15:00|115.12|112.92|114.46|112.26|115.94|113.74|114.37|112.17|0
1629213600000|2021-08-17 15:20:00|114.54|112.34|115.11|112.91|115.2|113|114.21|112.01|0
1629213900000|2021-08-17 15:25:00|115.19|112.99|116.35|114.15|116.77|114.57|115.19|112.99|0
1629214200000|2021-08-17 15:30:00|116.69|114.49|113.96|111.76|117.1|114.9|113.71|111.51|0
1629214500000|2021-08-17 15:35:00|113.87|111.67|116.21|114.01|116.38|114.18|113.79|111.59|0
1629214800000|2021-08-17 15:40:00|116.13|113.93|116.37|114.17|117.13|114.93|115.96|113.76|0
1629215100000|2021-08-17 15:45:00|116.29|114.09|116.37|114.17|116.87|114.67|116.12|113.92|0
1629215400000|2021-08-17 15:50:00|116.41|114.21|117.96|115.76|117.96|115.76|116.41|114.21|0
1629215700000|2021-08-17 15:55:00|118.13|115.93|118.49|116.29|118.63|116.43|117.14|114.94|0
1629216000000|2021-08-17 16:00:00|118.41|116.21|119.25|117.05|119.51|117.31|118.41|116.21|0
1629216300000|2021-08-17 16:05:00|119.34|117.14|118.74|116.54|119.42|117.22|117.65|115.45|0
1629216600000|2021-08-17 16:10:00|118.91|116.71|119.23|117.03|119.51|117.31|118.15|115.95|0
1629216900000|2021-08-17 16:15:00|119.31|117.11|120.07|117.87|121.1|118.9|119.22|117.02|0
1629217200000|2021-08-17 16:20:00|120.16|117.96|119.43|117.23|120.24|118.04|119.05|116.85|0
1629217500000|2021-08-17 16:25:00|119.47|117.27|118.79|116.59|119.86|117.66|118.63|116.43|0
1629217800000|2021-08-17 16:30:00|118.71|116.51|120.75|118.55|120.75|118.55|118.71|116.51|0
1629218100000|2021-08-17 16:35:00|120.66|118.46|122.38|120.18|122.64|120.44|120.49|118.29|0
1629218400000|2021-08-17 16:40:00|122.21|120.01|122.81|120.61|123.86|121.66|122.21|120.01|0
1629218700000|2021-08-17 16:45:00|122.72|120.52|124.46|122.26|124.9|122.7|122.64|120.44|0
1629219000000|2021-08-17 16:50:00|124.55|122.35|125.16|122.96|125.34|123.14|123.59|121.39|0
1629219300000|2021-08-17 16:55:00|125.25|123.05|126.04|123.84|126.4|124.2|125.25|123.05|0
1629219600000|2021-08-17 17:00:00|126.13|123.93|126.67|124.47|127.29|125.09|121.66|119.46|0
1629219900000|2021-08-17 17:05:00|126.94|124.74|125.44|123.24|127.64|125.44|125.27|123.07|0
1629220200000|2021-08-17 17:10:00|125.53|123.33|124.31|122.11|126.06|123.86|124.22|122.02|0
1629220500000|2021-08-17 17:15:00|124.39|122.19|125.87|123.67|126.23|124.03|124.39|122.19|0
1629220800000|2021-08-17 17:20:00|125.96|123.76|126.14|123.94|126.53|124.33|125.18|122.98|0
1629221100000|2021-08-17 17:25:00|125.87|123.67|123.87|121.67|126.4|124.2|123.78|121.58|0
1629221400000|2021-08-17 17:30:00|123.95|121.75|123.41|121.21|125.56|123.36|123.41|121.21|0
1629221700000|2021-08-17 17:35:00|123.49|121.29|125.5|123.3|125.5|123.3|123.49|121.29|0
1629222000000|2021-08-17 17:40:00|125.59|123.39|125.76|123.56|127.41|125.21|125.41|123.21|0
1629222300000|2021-08-17 17:45:00|125.85|123.65|126.2|124|126.82|124.62|125.76|123.56|0
1629222600000|2021-08-17 17:50:00|126.11|123.91|125.32|123.12|126.64|124.44|124.7|122.5|0
1629222900000|2021-08-17 17:55:00|124.97|122.77|123.05|120.85|125.23|123.03|123.05|120.85|0
1629223200000|2021-08-17 18:00:00|123.13|120.93|121.75|119.55|123.22|121.02|121.41|119.21|0
1629223500000|2021-08-17 18:05:00|121.84|119.64|119.51|117.31|122.49|120.29|119.25|117.05|0
1629223800000|2021-08-17 18:10:00|119.25|117.05|118.99|116.79|119.68|117.48|118.65|116.45|0
1629224100000|2021-08-17 18:15:00|118.74|116.54|119.24|117.04|119.24|117.04|118.31|116.11|0
1629224400000|2021-08-17 18:20:00|119.16|116.96|119.41|117.21|120.44|118.24|119.07|116.87|0
1629224700000|2021-08-17 18:25:00|119.46|117.26|120.44|118.24|120.61|118.41|119.33|117.13|0
1629225000000|2021-08-17 18:30:00|120.35|118.15|120.78|118.58|121.04|118.84|119.49|117.29|0
1629225300000|2021-08-17 18:35:00|120.82|118.62|122.93|120.73|123.01|120.81|120.82|118.62|0
1629225600000|2021-08-17 18:40:00|123.01|120.81|121.63|119.43|123.1|120.9|121.54|119.34|0
1629225900000|2021-08-17 18:45:00|121.54|119.34|120.34|118.14|121.97|119.77|119.83|117.63|0
1629226200000|2021-08-17 18:50:00|120.42|118.22|121.02|118.82|121.02|118.82|119.65|117.45|0
1629226500000|2021-08-17 18:55:00|120.93|118.73|118.72|116.52|120.93|118.73|118.46|116.26|0
1629226800000|2021-08-17 19:00:00|118.63|116.43|118.21|116.01|118.72|116.52|117.79|115.59|0
1629227100000|2021-08-17 19:05:00|118.29|116.09|117.53|115.33|118.63|116.43|117.28|115.08|0
1629227400000|2021-08-17 19:10:00|117.45|115.25|118.41|116.21|118.46|116.26|117.28|115.08|0
1629227700000|2021-08-17 19:15:00|118.54|116.34|118.45|116.25|119.21|117.01|118.12|115.92|0
1629228000000|2021-08-17 19:20:00|118.37|116.17|118.96|116.76|119.13|116.93|117.78|115.58|0
1629228300000|2021-08-17 19:25:00|118.87|116.67|118.36|116.16|119.3|117.1|118.28|116.08|0
1629228600000|2021-08-17 19:30:00|118.32|116.12|118.11|115.91|118.32|116.12|117.27|115.07|0
1629228900000|2021-08-17 19:35:00|118.07|115.87|118.19|115.99|118.36|116.16|117.18|114.98|0
1629229200000|2021-08-17 19:40:00|118.53|116.33|118.86|116.66|119.71|117.51|118.52|116.32|0
1629229500000|2021-08-17 19:45:00|118.95|116.75|118.31|116.11|119.46|117.26|117.76|115.56|0
1629229800000|2021-08-17 19:50:00|117.64|115.44|117.22|115.02|117.64|115.44|116.09|113.89|0
1629230100000|2021-08-17 19:55:00|117.09|114.89|115.52|113.32|118.3|116.1|115.34|113.14|0
1629230400000|2021-08-17 20:00:00|115.86|113.66|117.69|115.49|117.77|115.57|115.61|113.41|0
1629230700000|2021-08-17 20:05:00|117.77|115.57|116.93|114.73|117.86|115.66|116.68|114.48|0
1629231000000|2021-08-17 20:10:00|117.02|114.82|117.6|115.4|117.68|115.48|116.93|114.73|0
1629231300000|2021-08-17 20:15:00|117.8|115.2|117.84|115.24|117.88|115.28|117.55|114.95|0
1629231600000|2021-08-17 20:20:00|117.8|115.2|117.79|115.19|117.88|115.28|117.63|115.03|0
1629231900000|2021-08-17 20:25:00|117.71|115.11|117.96|115.36|118.04|115.44|117.71|115.11|0
1629232200000|2021-08-17 20:30:00|118|115.4|118.55|115.95|118.63|116.03|118|115.4|0
1629232500000|2021-08-17 20:35:00|118.46|115.86|118.37|115.77|118.46|115.86|118.21|115.61|0
1629232800000|2021-08-17 20:40:00|118.46|115.86|118.54|115.94|118.54|115.94|118.2|115.6|0
1629233100000|2021-08-17 20:45:00|118.5|115.9|118.37|115.77|118.54|115.94|118.2|115.6|0
1629233400000|2021-08-17 20:50:00|118.45|115.85|118.2|115.6|118.54|115.94|118.2|115.6|0
1629233700000|2021-08-17 20:55:00|118.03|115.43|118.07|115.47|118.07|115.47|117.78|115.18|0
1629234000000|2021-08-17 21:00:00|118.03|115.43|117.96|115.36|118.03|115.43|117.96|115.36|0
1629234300000|2021-08-17 21:05:00|117.97|115.37|117.97|115.37|118.03|115.43|117.97|115.37|0
1629234600000|2021-08-17 21:10:00|117.98|115.38|118.12|115.52|118.13|115.53|117.98|115.38|0
1629234900000|2021-08-17 21:15:00|118.09|115.49|118.03|115.43|118.09|115.49|118.03|115.43|0
1629235200000|2021-08-17 21:20:00|118.06|115.46|118.12|115.52|118.14|115.54|118.06|115.46|0
1629235500000|2021-08-17 21:25:00|118.11|115.51|118.02|115.42|118.11|115.51|118.01|115.41|0
1629235800000|2021-08-17 21:30:00|118.04|115.44|118.04|115.44|118.04|115.44|118.04|115.44|0
1629236100000|2021-08-17 21:35:00|118.05|115.45|118.01|115.41|118.05|115.45|118|115.4|0
1629236400000|2021-08-17 21:40:00|118.04|115.44|117.95|115.35|118.04|115.44|117.95|115.35|0
1629236700000|2021-08-17 21:45:00|118.01|115.41|118.01|115.41|118.01|115.41|117.99|115.39|0
1629237000000|2021-08-17 21:50:00|118.07|115.47|118.23|115.63|118.25|115.65|118.06|115.46|0
1629237300000|2021-08-17 21:55:00|118.21|115.61|118.2|115.6|118.25|115.65|118.09|115.49|0
1629237600000|2021-08-17 22:00:00|118.38|115.78|117.66|115.06|118.38|115.78|117.66|115.06|0
1629237900000|2021-08-17 22:05:00|117.58|114.98|117.57|114.97|117.66|115.06|117.49|114.89|0
1629238200000|2021-08-17 22:10:00|117.49|114.89|117.57|114.97|117.74|115.14|117.49|114.89|0
1629238500000|2021-08-17 22:15:00|117.65|115.05|117.9|115.3|117.9|115.3|117.65|115.05|0
1629238800000|2021-08-17 22:20:00|117.86|115.26|117.98|115.38|117.99|115.39|117.82|115.22|0
1629239100000|2021-08-17 22:25:00|117.94|115.34|117.98|115.38|117.98|115.38|117.82|115.22|0
1629239400000|2021-08-17 22:30:00|117.9|115.3|117.9|115.3|118.06|115.46|117.81|115.21|0
1629239700000|2021-08-17 22:35:00|117.81|115.21|117.72|115.12|118.15|115.55|117.72|115.12|0
1629240000000|2021-08-17 22:40:00|117.89|115.29|118.39|115.79|118.48|115.88|117.81|115.21|0
1629240300000|2021-08-17 22:45:00|118.48|115.88|118.64|116.04|118.98|116.38|118.39|115.79|0
1629240600000|2021-08-17 22:50:00|118.48|115.88|118.18|115.58|118.56|115.96|118.14|115.54|0
1629240900000|2021-08-17 22:55:00|118.14|115.54|118.05|115.45|118.22|115.62|117.97|115.37|0
1629241200000|2021-08-17 23:00:00|117.97|115.37|117.88|115.28|117.97|115.37|117.71|115.11|0
1629241500000|2021-08-17 23:05:00|117.92|115.32|117.88|115.28|118.13|115.53|117.88|115.28|0
1629241800000|2021-08-17 23:10:00|117.79|115.19|117.87|115.27|117.88|115.28|117.71|115.11|0
1629242100000|2021-08-17 23:15:00|117.92|115.32|118.21|115.61|118.38|115.78|117.92|115.32|0
1629242400000|2021-08-17 23:20:00|118.12|115.52|118.12|115.52|118.12|115.52|118.08|115.48|0
1629242700000|2021-08-17 23:25:00|118.29|115.69|117.87|115.27|118.29|115.69|117.7|115.1|0
1629243000000|2021-08-17 23:30:00|118.03|115.43|118.28|115.68|118.45|115.85|117.95|115.35|0
1629243300000|2021-08-17 23:35:00|118.37|115.77|118.53|115.93|118.62|116.02|118.24|115.64|0
1629243600000|2021-08-17 23:40:00|118.45|115.85|118.45|115.85|118.53|115.93|118.28|115.68|0
1629243900000|2021-08-17 23:45:00|118.53|115.93|118.78|116.18|118.87|116.27|118.28|115.68|0
1629244200000|2021-08-17 23:50:00|118.95|116.35|118.86|116.26|119.12|116.52|118.7|116.1|0
1629244500000|2021-08-17 23:55:00|118.95|116.35|119.29|116.69|119.29|116.69|118.86|116.26|0
1629244800000|2021-08-18 00:00:00|119.2|116.6|119.54|116.94|119.62|117.02|118.78|116.18|0
1629245100000|2021-08-18 00:05:00|119.45|116.85|118.86|116.26|119.62|117.02|118.77|116.17|0
1629245400000|2021-08-18 00:10:00|118.77|116.17|118.43|115.83|118.86|116.26|118.35|115.75|0
1629245700000|2021-08-18 00:15:00|118.35|115.75|118.68|116.08|118.77|116.17|118.01|115.41|0
1629246000000|2021-08-18 00:20:00|118.6|116|118.72|116.12|118.89|116.29|118.51|115.91|0
1629246300000|2021-08-18 00:25:00|118.76|116.16|118.42|115.82|118.85|116.25|118.17|115.57|0
1629246600000|2021-08-18 00:30:00|118.34|115.74|117.96|115.36|118.34|115.74|117.75|115.15|0
1629246900000|2021-08-18 00:35:00|117.92|115.32|118.08|115.48|118.08|115.48|117.83|115.23|0
1629247200000|2021-08-18 00:40:00|118.04|115.44|117.66|115.06|118.08|115.48|117.49|114.89|0
1629247500000|2021-08-18 00:45:00|117.74|115.14|117.49|114.89|117.74|115.14|117.32|114.72|0
1629247800000|2021-08-18 00:50:00|117.41|114.81|117.49|114.89|117.57|114.97|117.15|114.55|0
1629248100000|2021-08-18 00:55:00|117.57|114.97|117.65|115.05|117.74|115.14|117.49|114.89|0
1629248400000|2021-08-18 01:00:00|117.57|114.97|117.06|114.46|117.9|115.3|117.02|114.42|0
1629248700000|2021-08-18 01:05:00|117.02|114.42|116.98|114.38|117.23|114.63|116.81|114.21|0
1629249000000|2021-08-18 01:10:00|116.9|114.3|116.48|113.88|116.9|114.3|116.48|113.88|0
1629249300000|2021-08-18 01:15:00|116.23|113.63|116.22|113.62|116.39|113.79|116.06|113.46|0
1629249600000|2021-08-18 01:20:00|116.31|113.71|116.47|113.87|116.47|113.87|116.22|113.62|0
1629249900000|2021-08-18 01:25:00|116.39|113.79|116.14|113.54|116.47|113.87|116.05|113.45|0
1629250200000|2021-08-18 01:30:00|116.22|113.62|116.05|113.45|116.3|113.7|115.89|113.29|0
1629250500000|2021-08-18 01:35:00|115.97|113.37|116.38|113.78|116.38|113.78|115.97|113.37|0
1629250800000|2021-08-18 01:40:00|116.3|113.7|116.71|114.11|116.96|114.36|116.3|113.7|0
1629251100000|2021-08-18 01:45:00|116.75|114.15|116.46|113.86|116.75|114.15|116.37|113.77|0
1629251400000|2021-08-18 01:50:00|116.54|113.94|116.62|114.02|116.62|114.02|116.21|113.61|0
1629251700000|2021-08-18 01:55:00|116.71|114.11|116.7|114.1|116.79|114.19|116.62|114.02|0
1629252000000|2021-08-18 02:00:00|116.62|114.02|116.62|114.02|117.04|114.44|116.53|113.93|0
1629252300000|2021-08-18 02:05:00|116.66|114.06|116.45|113.85|116.7|114.1|116.36|113.76|0
1629252600000|2021-08-18 02:10:00|116.41|113.81|116.03|113.43|116.41|113.81|116.03|113.43|0
1629252900000|2021-08-18 02:15:00|115.99|113.39|115.61|113.01|115.99|113.39|115.53|112.93|0
1629253200000|2021-08-18 02:20:00|115.7|113.1|115.69|113.09|115.7|113.1|115.53|112.93|0
1629253500000|2021-08-18 02:25:00|115.65|113.05|115.61|113.01|115.69|113.09|115.28|112.68|0
1629253800000|2021-08-18 02:30:00|115.44|112.84|115.52|112.92|115.61|113.01|115.44|112.84|0
1629254100000|2021-08-18 02:35:00|115.44|112.84|114.94|112.34|115.52|112.92|114.94|112.34|0
1629254400000|2021-08-18 02:40:00|115.02|112.42|115.1|112.5|115.44|112.84|114.94|112.34|0
1629254700000|2021-08-18 02:45:00|115.19|112.59|115.18|112.58|115.27|112.67|114.98|112.38|0
1629255000000|2021-08-18 02:50:00|115.1|112.5|115.26|112.66|115.35|112.75|114.94|112.34|0
1629255300000|2021-08-18 02:55:00|115.18|112.58|115.18|112.58|115.43|112.83|115.18|112.58|0
1629255600000|2021-08-18 03:00:00|115.1|112.5|114.76|112.16|115.18|112.58|114.76|112.16|0
1629255900000|2021-08-18 03:05:00|114.85|112.25|115.17|112.57|115.34|112.74|114.76|112.16|0
1629256200000|2021-08-18 03:10:00|115.22|112.62|114.84|112.24|115.26|112.66|114.84|112.24|0
1629256500000|2021-08-18 03:15:00|114.92|112.32|114.43|111.83|114.92|112.32|114.35|111.75|0
1629256800000|2021-08-18 03:20:00|114.51|111.91|114.43|111.83|114.76|112.16|114.34|111.74|0
1629257100000|2021-08-18 03:25:00|114.51|111.91|114.51|111.91|114.67|112.07|114.51|111.91|0
1629257400000|2021-08-18 03:30:00|114.42|111.82|114.59|111.99|114.67|112.07|114.34|111.74|0
1629257700000|2021-08-18 03:35:00|114.67|112.07|114.58|111.98|114.67|112.07|114.5|111.9|0
1629258000000|2021-08-18 03:40:00|114.66|112.06|114.83|112.23|114.99|112.39|114.66|112.06|0
1629258300000|2021-08-18 03:45:00|114.74|112.14|114.58|111.98|114.74|112.14|114.58|111.98|0
1629258600000|2021-08-18 03:50:00|114.54|111.94|114.58|111.98|114.58|111.98|114.49|111.89|0
1629258900000|2021-08-18 03:55:00|114.57|111.97|114.74|112.14|114.74|112.14|114.49|111.89|0
1629259200000|2021-08-18 04:00:00|114.65|112.05|114.65|112.05|114.74|112.14|114.57|111.97|0
1629259500000|2021-08-18 04:05:00|114.73|112.13|114.65|112.05|114.73|112.13|114.57|111.97|0
1629259800000|2021-08-18 04:10:00|114.57|111.97|114.4|111.8|114.73|112.13|114.4|111.8|0
1629260100000|2021-08-18 04:15:00|114.32|111.72|114.56|111.96|114.56|111.96|114.32|111.72|0
1629260400000|2021-08-18 04:20:00|114.6|112|114.15|111.55|114.6|112|114.15|111.55|0
1629260700000|2021-08-18 04:25:00|114.23|111.63|114.15|111.55|114.23|111.63|114.07|111.47|0
1629261000000|2021-08-18 04:30:00|114.19|111.59|114.23|111.63|114.23|111.63|114.14|111.54|0
1629261300000|2021-08-18 04:35:00|114.31|111.71|114.22|111.62|114.31|111.71|114.22|111.62|0
1629261600000|2021-08-18 04:40:00|114.31|111.71|114.43|111.83|114.55|111.95|114.31|111.71|0
1629261900000|2021-08-18 04:45:00|114.47|111.87|114.46|111.86|114.55|111.95|114.38|111.78|0
1629262200000|2021-08-18 04:50:00|114.51|111.91|114.63|112.03|114.63|112.03|114.38|111.78|0
1629262500000|2021-08-18 04:55:00|114.54|111.94|114.62|112.02|114.71|112.11|114.54|111.94|0
1629262800000|2021-08-18 05:00:00|114.54|111.94|114.29|111.69|114.62|112.02|114.21|111.61|0
1629263100000|2021-08-18 05:05:00|114.21|111.61|114.29|111.69|114.37|111.77|114.21|111.61|0
1629263400000|2021-08-18 05:10:00|114.21|111.61|114.12|111.52|114.29|111.69|114.04|111.44|0
1629263700000|2021-08-18 05:15:00|114.21|111.61|114.29|111.69|114.37|111.77|114.2|111.6|0
1629264000000|2021-08-18 05:20:00|114.2|111.6|114.36|111.76|114.37|111.77|114.2|111.6|0
1629264300000|2021-08-18 05:25:00|114.45|111.85|114.53|111.93|114.53|111.93|114.28|111.68|0
1629264600000|2021-08-18 05:30:00|114.44|111.84|114.44|111.84|114.61|112.01|114.36|111.76|0
1629264900000|2021-08-18 05:35:00|114.52|111.92|114.36|111.76|114.52|111.92|114.36|111.76|0
1629265200000|2021-08-18 05:40:00|114.44|111.84|114.6|112|114.6|112|114.36|111.76|0
1629265500000|2021-08-18 05:45:00|114.52|111.92|114.6|112|114.6|112|114.52|111.92|0
1629265800000|2021-08-18 05:50:00|114.52|111.92|114.68|112.08|114.76|112.16|114.52|111.92|0
1629266100000|2021-08-18 05:55:00|114.64|112.04|114.59|111.99|114.68|112.08|114.51|111.91|0
1629266400000|2021-08-18 06:00:00|114.43|111.83|115|112.4|115.08|112.48|114.43|111.83|0
1629266700000|2021-08-18 06:05:00|115.08|112.48|114.84|112.24|115.08|112.48|114.59|111.99|0
1629267000000|2021-08-18 06:10:00|113.91|111.31|113.58|110.98|113.91|111.31|113.58|110.98|0
1629267300000|2021-08-18 06:15:00|113.54|110.94|113.9|111.3|113.91|111.31|113.54|110.94|0
1629267600000|2021-08-18 06:20:00|113.99|111.39|114.03|111.43|114.07|111.47|113.9|111.3|0
1629267900000|2021-08-18 06:25:00|114.07|111.47|114.23|111.63|114.23|111.63|113.82|111.22|0
1629268200000|2021-08-18 06:30:00|114.31|111.71|114.47|111.87|114.47|111.87|114.06|111.46|0
1629268500000|2021-08-18 06:35:00|114.39|111.79|114.47|111.87|114.47|111.87|114.31|111.71|0
1629268800000|2021-08-18 06:40:00|114.39|111.79|114.47|111.87|114.55|111.95|114.39|111.79|0
1629269100000|2021-08-18 06:45:00|114.43|111.83|114.3|111.7|114.47|111.87|114.05|111.45|0
1629269400000|2021-08-18 06:50:00|114.22|111.62|113.97|111.37|114.38|111.78|113.97|111.37|0
1629269700000|2021-08-18 06:55:00|114.05|111.45|114.3|111.7|114.38|111.78|113.97|111.37|0
1629270000000|2021-08-18 07:00:00|114.26|111.66|113.64|111.04|114.38|111.78|113.64|111.04|0
1629270300000|2021-08-18 07:05:00|113.68|111.08|113.76|111.56|113.76|111.56|113.35|111.08|0
1629270600000|2021-08-18 07:10:00|113.68|111.48|114.01|111.81|114.17|111.97|113.43|111.23|0
1629270900000|2021-08-18 07:15:00|113.92|111.72|114.33|112.13|114.42|112.22|113.92|111.72|0
1629271200000|2021-08-18 07:20:00|114.29|112.09|114.25|112.05|114.42|112.22|114.08|111.88|0
1629271500000|2021-08-18 07:25:00|114.33|112.13|114.49|112.29|114.7|112.5|114.25|112.05|0
1629271800000|2021-08-18 07:30:00|114.54|112.34|115.57|113.37|115.82|113.62|114.49|112.29|0
1629272100000|2021-08-18 07:35:00|115.65|113.45|115.65|113.45|115.98|113.78|115.61|113.41|0
1629272400000|2021-08-18 07:40:00|115.73|113.53|116.06|113.86|116.06|113.86|115.48|113.28|0
1629272700000|2021-08-18 07:45:00|115.98|113.78|116.99|114.79|117.5|115.3|115.98|113.78|0
1629273000000|2021-08-18 07:50:00|116.91|114.71|116.99|114.79|117.24|115.04|116.74|114.54|0
1629273300000|2021-08-18 07:55:00|116.91|114.71|117.15|114.95|117.49|115.29|116.9|114.7|0
1629273600000|2021-08-18 08:00:00|117.2|115|116.23|114.03|117.32|115.12|116.23|114.03|0
1629273900000|2021-08-18 08:05:00|116.15|113.95|115.81|113.61|116.23|114.03|115.65|113.45|0
1629274200000|2021-08-18 08:10:00|115.86|113.66|116.56|114.36|116.56|114.36|115.86|113.66|0
1629274500000|2021-08-18 08:15:00|116.48|114.28|117.14|114.94|117.23|115.03|116.48|114.28|0
1629274800000|2021-08-18 08:20:00|117.06|114.86|116.85|114.65|117.23|115.03|116.22|114.02|0
1629275100000|2021-08-18 08:25:00|116.97|114.77|117.31|115.11|117.44|115.24|116.72|114.52|0
1629275400000|2021-08-18 08:30:00|117.39|115.19|116.88|114.68|117.72|115.52|116.8|114.6|0
1629275700000|2021-08-18 08:35:00|116.97|114.77|116.8|114.6|117.14|114.94|116.47|114.27|0
1629276000000|2021-08-18 08:40:00|116.71|114.51|117.3|115.1|117.38|115.18|116.71|114.51|0
1629276300000|2021-08-18 08:45:00|117.38|115.18|117.04|114.84|117.89|115.69|116.96|114.76|0
1629276600000|2021-08-18 08:50:00|116.96|114.76|117.54|115.34|117.63|115.43|116.96|114.76|0
1629276900000|2021-08-18 08:55:00|117.63|115.43|116.87|114.67|117.88|115.68|116.87|114.67|0
1629277200000|2021-08-18 09:00:00|116.96|114.76|117.2|115|117.21|115.01|116.87|114.67|0
1629277500000|2021-08-18 09:05:00|117.16|114.96|117.03|114.83|117.45|115.25|116.95|114.75|0
1629277800000|2021-08-18 09:10:00|116.95|114.75|116.53|114.33|117.24|115.04|116.45|114.25|0
1629278100000|2021-08-18 09:15:00|116.45|114.25|116.36|114.16|116.61|114.41|116.36|114.16|0
1629278400000|2021-08-18 09:20:00|116.28|114.08|116.61|114.41|116.61|114.41|116.27|114.07|0
1629278700000|2021-08-18 09:25:00|116.52|114.32|116.52|114.32|116.86|114.66|116.4|114.2|0
1629279000000|2021-08-18 09:30:00|116.69|114.49|116.69|114.49|117.11|114.91|116.69|114.49|0
1629279300000|2021-08-18 09:35:00|116.73|114.53|116.93|114.73|117.1|114.9|116.69|114.49|0
1629279600000|2021-08-18 09:40:00|117.02|114.82|116.93|114.73|117.27|115.07|116.93|114.73|0
1629279900000|2021-08-18 09:45:00|116.98|114.78|117.18|114.98|117.27|115.07|116.93|114.73|0
1629280200000|2021-08-18 09:50:00|117.26|115.06|117.26|115.06|117.52|115.32|117.18|114.98|0
1629280500000|2021-08-18 09:55:00|117.18|114.98|117.51|115.31|117.6|115.4|117.18|114.98|0
1629280800000|2021-08-18 10:00:00|117.43|115.23|117.51|115.31|117.93|115.73|117.42|115.22|0
1629281100000|2021-08-18 10:05:00|117.55|115.35|117.67|115.47|117.76|115.56|117.34|115.14|0
1629281400000|2021-08-18 10:10:00|117.63|115.43|117.42|115.22|117.67|115.47|117.42|115.22|0
1629281700000|2021-08-18 10:15:00|117.34|115.14|117.92|115.72|117.92|115.72|117.34|115.14|0
1629282000000|2021-08-18 10:20:00|117.84|115.64|117.83|115.63|118.09|115.89|117.75|115.55|0
1629282300000|2021-08-18 10:25:00|117.92|115.72|117.83|115.63|118|115.8|117.58|115.38|0
1629282600000|2021-08-18 10:30:00|117.75|115.55|117.33|115.13|117.83|115.63|117.24|115.04|0
1629282900000|2021-08-18 10:35:00|117.24|115.04|116.9|114.7|117.24|115.04|116.82|114.62|0
1629283200000|2021-08-18 10:40:00|116.82|114.62|116.4|114.2|116.82|114.62|116.32|114.12|0
1629283500000|2021-08-18 10:45:00|116.36|114.16|116.4|114.2|116.57|114.37|116.31|114.11|0
1629283800000|2021-08-18 10:50:00|116.31|114.11|115.48|113.28|116.4|114.2|115.48|113.28|0
1629284100000|2021-08-18 10:55:00|115.52|113.32|115.73|113.53|115.89|113.69|115.48|113.28|0
1629284400000|2021-08-18 11:00:00|115.64|113.44|115.72|113.52|115.81|113.61|115.4|113.2|0
1629284700000|2021-08-18 11:05:00|115.81|113.61|115.39|113.19|115.81|113.61|115.39|113.19|0
1629285000000|2021-08-18 11:10:00|115.47|113.27|116.47|114.27|116.47|114.27|115.47|113.27|0
1629285300000|2021-08-18 11:15:00|116.38|114.18|116.55|114.35|116.88|114.68|116.38|114.18|0
1629285600000|2021-08-18 11:20:00|116.47|114.27|116.46|114.26|116.88|114.68|116.38|114.18|0
1629285900000|2021-08-18 11:25:00|116.42|114.22|116.88|114.68|116.96|114.76|116.38|114.18|0
1629286200000|2021-08-18 11:30:00|116.92|114.72|116.79|114.59|117.05|114.85|116.71|114.51|0
1629286500000|2021-08-18 11:35:00|116.84|114.64|116.62|114.42|116.88|114.68|116.62|114.42|0
1629286800000|2021-08-18 11:40:00|116.58|114.38|116.87|114.67|116.87|114.67|116.58|114.38|0
1629287100000|2021-08-18 11:45:00|116.95|114.75|116.45|114.25|116.95|114.75|116.37|114.17|0
1629287400000|2021-08-18 11:50:00|116.41|114.21|116.78|114.58|116.78|114.58|116.37|114.17|0
1629287700000|2021-08-18 11:55:00|116.7|114.5|116.7|114.5|116.86|114.66|116.53|114.33|0
1629288000000|2021-08-18 12:00:00|116.61|114.41|116.03|113.83|116.7|114.5|116.03|113.83|0
1629288300000|2021-08-18 12:05:00|116.11|113.91|116.77|114.57|116.77|114.57|116.03|113.83|0
1629288600000|2021-08-18 12:10:00|116.86|114.66|117.19|114.99|117.36|115.16|116.77|114.57|0
1629288900000|2021-08-18 12:15:00|117.11|114.91|116.85|114.65|117.11|114.91|116.69|114.49|0
1629289200000|2021-08-18 12:20:00|116.94|114.74|116.6|114.4|117.02|114.82|116.6|114.4|0
1629289500000|2021-08-18 12:25:00|116.68|114.48|117.27|115.07|117.35|115.15|116.6|114.4|0
1629289800000|2021-08-18 12:30:00|117.1|114.9|117.01|114.81|117.43|115.23|116.93|114.73|0
1629290100000|2021-08-18 12:35:00|116.93|114.73|117.01|114.81|117.26|115.06|116.59|114.39|0
1629290400000|2021-08-18 12:40:00|116.93|114.73|117.17|114.97|117.26|115.06|116.93|114.73|0
1629290700000|2021-08-18 12:45:00|117.26|115.06|118.06|115.86|118.35|116.15|117.09|114.89|0
1629291000000|2021-08-18 12:50:00|118.01|115.81|118.18|115.98|118.26|116.06|118.01|115.81|0
1629291300000|2021-08-18 12:55:00|118.09|115.89|117.88|115.68|118.09|115.89|117.67|115.47|0
1629291600000|2021-08-18 13:00:00|117.84|115.64|118.09|115.89|118.34|116.14|117.67|115.47|0
1629291900000|2021-08-18 13:05:00|118.17|115.97|117.75|115.55|118.17|115.97|117.75|115.55|0
1629292200000|2021-08-18 13:10:00|117.83|115.63|118.68|116.48|118.68|116.48|117.75|115.55|0
1629292500000|2021-08-18 13:15:00|118.76|116.56|118.84|116.64|119.27|117.07|118.67|116.47|0
1629292800000|2021-08-18 13:20:00|118.76|116.56|118.59|116.39|119.01|116.81|118.59|116.39|0
1629293100000|2021-08-18 13:25:00|118.67|116.47|118.92|116.72|119.35|117.15|118.5|116.3|0
1629293400000|2021-08-18 13:30:00|119.18|116.98|119.17|116.97|119.77|117.57|118.16|115.96|0
1629293700000|2021-08-18 13:35:00|119.43|117.23|118.62|116.42|119.43|117.23|117.9|115.7|0
1629294000000|2021-08-18 13:40:00|118.58|116.38|117.23|115.03|118.75|116.55|117.23|115.03|0
1629294300000|2021-08-18 13:45:00|117.14|114.94|117.56|115.36|117.81|115.61|116.56|114.36|0
1629294600000|2021-08-18 13:50:00|117.48|115.28|116.22|114.02|118.32|116.12|116.22|114.02|0
1629294900000|2021-08-18 13:55:00|116.14|113.94|115.05|112.85|116.22|114.02|114.97|112.77|0
1629295200000|2021-08-18 14:00:00|115.14|112.94|114.89|112.69|115.72|113.52|114.8|112.6|0
1629295500000|2021-08-18 14:05:00|114.97|112.77|115.55|113.35|115.8|113.6|114.97|112.77|0
1629295800000|2021-08-18 14:10:00|115.46|113.26|114.22|112.02|115.46|113.26|114.22|112.02|0
1629296100000|2021-08-18 14:15:00|114.39|112.19|113.56|111.36|114.63|112.43|113.4|111.2|0
1629296400000|2021-08-18 14:20:00|113.65|111.45|113.64|111.44|114.22|112.02|113.56|111.36|0
1629296700000|2021-08-18 14:25:00|113.73|111.53|114.71|112.51|115|112.8|113.64|111.44|0
1629297000000|2021-08-18 14:30:00|114.54|112.34|114.05|111.85|114.54|112.34|113.72|111.52|0
1629297300000|2021-08-18 14:35:00|113.97|111.77|115.2|113|115.2|113|113.8|111.6|0
1629297600000|2021-08-18 14:40:00|115.45|113.25|115.94|113.74|116.28|114.08|115.28|113.08|0
1629297900000|2021-08-18 14:45:00|116.11|113.91|115.53|113.33|116.36|114.16|115.36|113.16|0
1629298200000|2021-08-18 14:50:00|115.61|113.41|115.27|113.07|115.61|113.41|114.29|112.09|0
1629298500000|2021-08-18 14:55:00|115.19|112.99|116.02|113.82|116.52|114.32|115.11|112.91|0
1629298800000|2021-08-18 15:00:00|115.94|113.74|116.64|114.44|117.02|114.82|115.94|113.74|0
1629299100000|2021-08-18 15:05:00|116.6|114.4|116.26|114.06|116.68|114.48|115.85|113.65|0
1629299400000|2021-08-18 15:10:00|116.18|113.98|117.1|114.9|117.43|115.23|116.01|113.81|0
1629299700000|2021-08-18 15:15:00|117.35|115.15|116.93|114.73|117.68|115.48|116.84|114.64|0
1629300000000|2021-08-18 15:20:00|116.97|114.77|117.01|114.81|117.43|115.23|116.68|114.48|0
1629300300000|2021-08-18 15:25:00|116.92|114.72|116.75|114.55|117.18|114.98|116.51|114.31|0
1629300600000|2021-08-18 15:30:00|116.67|114.47|117.26|115.06|117.59|115.39|116.55|114.35|0
1629300900000|2021-08-18 15:35:00|117.34|115.14|117.17|114.97|118.18|115.98|116.75|114.55|0
1629301200000|2021-08-18 15:40:00|117.25|115.05|116.66|114.46|117.34|115.14|116.5|114.3|0
1629301500000|2021-08-18 15:45:00|116.58|114.38|117.67|115.47|117.67|115.47|116.16|113.96|0
1629301800000|2021-08-18 15:50:00|117.5|115.3|117.66|115.46|118|115.8|117.08|114.88|0
1629302100000|2021-08-18 15:55:00|117.58|115.38|117.49|115.29|117.75|115.55|116.91|114.71|0
1629302400000|2021-08-18 16:00:00|117.58|115.38|117.16|114.96|117.71|115.51|116.86|114.66|0
1629302700000|2021-08-18 16:05:00|117.07|114.87|116.73|114.53|117.2|115|116.48|114.28|0
1629303000000|2021-08-18 16:10:00|116.82|114.62|116.65|114.45|116.82|114.62|116.31|114.11|0
1629303300000|2021-08-18 16:15:00|116.61|114.41|116.81|114.61|117.23|115.03|116.48|114.28|0
1629303600000|2021-08-18 16:20:00|116.73|114.53|120.08|117.88|120.08|117.88|116.69|114.49|0
1629303900000|2021-08-18 16:25:00|120.12|117.92|120.8|118.6|120.89|118.69|119.7|117.5|0
1629304200000|2021-08-18 16:30:00|120.63|118.43|120.29|118.09|120.8|118.6|120.16|117.96|0
1629304500000|2021-08-18 16:35:00|120.37|118.17|120.37|118.17|120.71|118.51|120.29|118.09|0
1629304800000|2021-08-18 16:40:00|120.29|118.09|120.28|118.08|120.79|118.59|120.03|117.83|0
1629305100000|2021-08-18 16:45:00|120.24|118.04|120.11|117.91|120.54|118.34|120.03|117.83|0
1629305400000|2021-08-18 16:50:00|120.2|118|120.11|117.91|120.62|118.42|119.86|117.66|0
1629305700000|2021-08-18 16:55:00|120.19|117.99|119.6|117.4|120.28|118.08|119.52|117.32|0
1629306000000|2021-08-18 17:00:00|119.51|117.31|120.1|117.9|120.44|118.24|119.51|117.31|0
1629306300000|2021-08-18 17:05:00|120.02|117.82|119.76|117.56|120.61|118.41|119.76|117.56|0
1629306600000|2021-08-18 17:10:00|119.81|117.61|119.72|117.52|120.01|117.81|119.59|117.39|0
1629306900000|2021-08-18 17:15:00|119.68|117.48|120.18|117.98|120.44|118.24|119.59|117.39|0
1629307200000|2021-08-18 17:20:00|120.14|117.94|120.6|118.4|120.6|118.4|120.1|117.9|0
1629307500000|2021-08-18 17:25:00|120.77|118.57|120.6|118.4|121.16|118.96|120.51|118.31|0
1629307800000|2021-08-18 17:30:00|120.68|118.48|122.21|120.01|122.55|120.35|120.26|118.06|0
1629308100000|2021-08-18 17:35:00|122.29|120.09|122.03|119.83|122.38|120.18|121.95|119.75|0
1629308400000|2021-08-18 17:40:00|121.95|119.75|121.78|119.58|122.2|120|121.78|119.58|0
1629308700000|2021-08-18 17:45:00|121.69|119.49|121.69|119.49|121.78|119.58|121.44|119.24|0
1629309000000|2021-08-18 17:50:00|121.65|119.45|121.18|118.98|121.69|119.49|121.18|118.98|0
1629309300000|2021-08-18 17:55:00|121.26|119.06|121.52|119.32|121.52|119.32|121.09|118.89|0
1629309600000|2021-08-18 18:00:00|121.43|119.23|118.83|116.63|121.73|119.53|118.74|116.54|0
1629309900000|2021-08-18 18:05:00|118.74|116.54|120.16|117.96|120.5|118.3|118.66|116.46|0
1629310200000|2021-08-18 18:10:00|120.08|117.88|124.07|121.87|124.93|122.73|119.66|117.46|0
1629310500000|2021-08-18 18:15:00|124.15|121.95|124.97|122.77|126.8|124.6|122.57|120.37|0
1629310800000|2021-08-18 18:20:00|124.88|122.68|123.16|120.96|125.67|123.47|123.16|120.96|0
1629311100000|2021-08-18 18:25:00|123.07|120.87|121.54|119.34|123.59|121.39|121.45|119.25|0
1629311400000|2021-08-18 18:30:00|121.45|119.25|121.59|119.39|122.44|120.24|120.52|118.32|0
1629311700000|2021-08-18 18:35:00|121.5|119.3|119.87|117.67|122.6|120.4|118.65|116.45|0
1629312000000|2021-08-18 18:40:00|119.95|117.75|120.8|118.6|120.97|118.77|119.7|117.5|0
1629312300000|2021-08-18 18:45:00|120.72|118.52|121.75|119.55|122.09|119.89|120.18|117.98|0
1629312600000|2021-08-18 18:50:00|121.83|119.63|122.26|120.06|122.6|120.4|121.41|119.21|0
1629312900000|2021-08-18 18:55:00|122.17|119.97|121.23|119.03|122.34|120.14|120.93|118.73|0
1629313200000|2021-08-18 19:00:00|121.32|119.12|122.68|120.48|123.03|120.83|121.32|119.12|0
1629313500000|2021-08-18 19:05:00|122.51|120.31|123.2|121|123.2|121|122.17|119.97|0
1629313800000|2021-08-18 19:10:00|123.28|121.08|122.72|120.52|123.54|121.34|122.25|120.05|0
1629314100000|2021-08-18 19:15:00|122.68|120.48|122.33|120.13|123.19|120.99|122.16|119.96|0
1629314400000|2021-08-18 19:20:00|122.25|120.05|123.8|121.6|123.8|121.6|122.25|120.05|0
1629314700000|2021-08-18 19:25:00|123.71|121.51|125.8|123.6|125.8|123.6|123.54|121.34|0
1629315000000|2021-08-18 19:30:00|125.89|123.69|128.09|125.89|128.36|126.16|125.8|123.6|0
1629315300000|2021-08-18 19:35:00|128.27|126.07|127.73|125.53|128.72|126.52|127.47|125.27|0
1629315600000|2021-08-18 19:40:00|127.65|125.45|128.83|126.63|129.71|127.51|126.86|124.66|0
1629315900000|2021-08-18 19:45:00|128.74|126.54|133.03|130.83|133.21|131.01|128.21|126.01|0
1629316200000|2021-08-18 19:50:00|133.67|131.47|134.52|132.32|136.14|133.94|131.24|129.04|0
1629316500000|2021-08-18 19:55:00|134.79|132.59|137.17|134.97|138.29|136.09|134.7|132.5|0
1629316800000|2021-08-18 20:00:00|136.99|134.79|140.38|138.18|140.47|138.27|136.53|134.33|0
1629317100000|2021-08-18 20:05:00|140.57|138.37|140|137.8|140.57|138.37|139.17|136.97|0
1629317400000|2021-08-18 20:10:00|139.91|137.71|139.54|137.34|140.84|138.64|139.54|137.34|0
1629317700000|2021-08-18 20:15:00|140.11|137.51|140.48|137.88|140.76|138.16|140.01|137.41|0
1629318000000|2021-08-18 20:20:00|140.38|137.78|141.32|138.72|141.6|139|140.38|137.78|0
1629318300000|2021-08-18 20:25:00|141.27|138.67|141.17|138.57|141.32|138.72|140.75|138.15|0
1629318600000|2021-08-18 20:30:00|141.13|138.53|142.25|139.65|142.25|139.65|140.75|138.15|0
1629318900000|2021-08-18 20:35:00|142.16|139.56|142.72|140.12|144.52|141.92|141.97|139.37|0
1629319200000|2021-08-18 20:40:00|142.81|140.21|142.15|139.55|142.81|140.21|141.78|139.18|0
1629319500000|2021-08-18 20:45:00|142.53|139.93|143.66|141.06|143.75|141.15|142.24|139.64|0
1629319800000|2021-08-18 20:50:00|143.56|140.96|142.14|139.54|143.66|141.06|142.14|139.54|0
1629320100000|2021-08-18 20:55:00|142.33|139.73|142|139.4|142.33|139.73|141.3|138.7|0
1629320400000|2021-08-18 21:00:00|141.71|139.11|141.43|138.83|141.72|139.12|141.42|138.82|0
1629320700000|2021-08-18 21:05:00|141.45|138.85|141.2|138.6|141.49|138.89|141.2|138.6|0
1629321000000|2021-08-18 21:10:00|141.23|138.63|141|138.4|141.23|138.63|141|138.4|0
1629321300000|2021-08-18 21:15:00|140.97|138.37|140.97|138.37|141|138.4|140.9|138.3|0
1629321600000|2021-08-18 21:20:00|140.98|138.38|141.08|138.48|141.35|138.75|140.96|138.36|0
1629321900000|2021-08-18 21:25:00|141.05|138.45|141.29|138.69|141.41|138.81|141.05|138.45|0
1629322200000|2021-08-18 21:30:00|141.33|138.73|141.49|138.89|141.52|138.92|141.19|138.59|0
1629322500000|2021-08-18 21:35:00|141.48|138.88|141.46|138.86|141.55|138.95|141.45|138.85|0
1629322800000|2021-08-18 21:40:00|141.45|138.85|141.43|138.83|141.46|138.86|141.43|138.83|0
1629323100000|2021-08-18 21:45:00|141.42|138.82|141.42|138.82|141.43|138.83|141.37|138.77|0
1629323400000|2021-08-18 21:50:00|141.41|138.81|141.37|138.77|141.44|138.84|141.37|138.77|0
1629323700000|2021-08-18 21:55:00|141.41|138.81|141.39|138.79|141.45|138.85|141.27|138.67|0
1629324000000|2021-08-18 22:00:00|141.41|138.81|140.79|138.19|141.78|139.18|140.33|137.73|0
1629324300000|2021-08-18 22:05:00|140.89|138.29|140.98|138.38|140.98|138.38|140.42|137.82|0
1629324600000|2021-08-18 22:10:00|140.88|138.28|140.27|137.67|140.88|138.28|138.73|136.13|0
1629324900000|2021-08-18 22:15:00|140.18|137.58|139.8|137.2|140.27|137.67|139.71|137.11|0
1629325200000|2021-08-18 22:20:00|139.71|137.11|139.33|136.73|139.75|137.15|139.33|136.73|0
1629325500000|2021-08-18 22:25:00|139.42|136.82|139.51|136.91|139.61|137.01|139.33|136.73|0
1629325800000|2021-08-18 22:30:00|139.42|136.82|139.37|136.77|139.51|136.91|139.33|136.73|0
1629326100000|2021-08-18 22:35:00|139.42|136.82|139.42|136.82|139.6|137|139.32|136.72|0
1629326400000|2021-08-18 22:40:00|139.32|136.72|139.32|136.72|139.37|136.77|139.13|136.53|0
1629326700000|2021-08-18 22:45:00|139.41|136.81|139.5|136.9|139.69|137.09|139.32|136.72|0
1629327000000|2021-08-18 22:50:00|139.6|137|139.59|136.99|139.6|137|139.22|136.62|0
1629327300000|2021-08-18 22:55:00|139.55|136.95|139.22|136.62|139.59|136.99|139.22|136.62|0
1629327600000|2021-08-18 23:00:00|139.31|136.71|140.05|137.45|140.06|137.46|139.31|136.71|0
1629327900000|2021-08-18 23:05:00|139.96|137.36|139.31|136.71|140.05|137.45|139.31|136.71|0
1629328200000|2021-08-18 23:10:00|139.26|136.66|139.3|136.7|139.4|136.8|139.21|136.61|0
1629328500000|2021-08-18 23:15:00|139.35|136.75|139.58|136.98|139.58|136.98|139.21|136.61|0
1629328800000|2021-08-18 23:20:00|139.67|137.07|140.04|137.44|140.14|137.54|139.58|136.98|0
1629329100000|2021-08-18 23:25:00|140.14|137.54|140.32|137.72|140.51|137.91|139.95|137.35|0
1629329400000|2021-08-18 23:30:00|140.28|137.68|140.13|137.53|140.88|138.28|140.13|137.53|0
1629329700000|2021-08-18 23:35:00|140.04|137.44|140.5|137.9|140.5|137.9|139.94|137.34|0
1629330000000|2021-08-18 23:40:00|140.41|137.81|140.03|137.43|140.5|137.9|140.03|137.43|0
1629330300000|2021-08-18 23:45:00|139.94|137.34|139.84|137.24|140.03|137.43|139.66|137.06|0
1629330600000|2021-08-18 23:50:00|139.94|137.34|140.21|137.61|140.31|137.71|139.84|137.24|0
1629330900000|2021-08-18 23:55:00|140.12|137.52|140.12|137.52|140.31|137.71|140.02|137.42|0
1629331200000|2021-08-19 00:00:00|140.21|137.61|139.18|136.58|140.3|137.7|139.18|136.58|0
1629331500000|2021-08-19 00:05:00|139.28|136.68|138.25|135.65|139.46|136.86|138.25|135.65|0
1629331800000|2021-08-19 00:10:00|138.16|135.56|138.25|135.65|138.44|135.84|137.88|135.28|0
1629332100000|2021-08-19 00:15:00|138.16|135.56|138.76|136.16|138.8|136.2|138.16|135.56|0
1629332400000|2021-08-19 00:20:00|138.8|136.2|138.62|136.02|139.18|136.58|138.62|136.02|0
1629332700000|2021-08-19 00:25:00|138.71|136.11|138.8|136.2|138.8|136.2|138.52|135.92|0
1629333000000|2021-08-19 00:30:00|138.85|136.25|138.61|136.01|139.08|136.48|138.61|136.01|0
1629333300000|2021-08-19 00:35:00|138.52|135.92|138.42|135.82|138.61|136.01|138.24|135.64|0
1629333600000|2021-08-19 00:40:00|138.33|135.73|136.43|133.83|138.42|135.82|136.38|133.78|0
1629333900000|2021-08-19 00:45:00|136.33|133.73|136.29|133.69|136.47|133.87|136.24|133.64|0
1629334200000|2021-08-19 00:50:00|136.33|133.73|136.1|133.5|136.33|133.73|135.96|133.36|0
1629334500000|2021-08-19 00:55:00|136.14|133.54|136.46|133.86|136.69|134.09|136.05|133.45|0
1629334800000|2021-08-19 01:00:00|136.42|133.82|136.32|133.72|137.16|134.56|136.23|133.63|0
1629335100000|2021-08-19 01:05:00|136.23|133.63|136.04|133.44|136.32|133.72|135.58|132.98|0
1629335400000|2021-08-19 01:10:00|135.95|133.35|135.95|133.35|136.13|133.53|135.67|133.07|0
1629335700000|2021-08-19 01:15:00|135.86|133.26|135.9|133.3|135.95|133.35|135.67|133.07|0
1629336000000|2021-08-19 01:20:00|135.95|133.35|136.03|133.43|136.04|133.44|135.67|133.07|0
1629336300000|2021-08-19 01:25:00|135.94|133.34|135.94|133.34|136.31|133.71|135.85|133.25|0
1629336600000|2021-08-19 01:30:00|135.9|133.3|135.48|132.88|135.94|133.34|135.29|132.69|0
1629336900000|2021-08-19 01:35:00|135.39|132.79|135.57|132.97|135.75|133.15|135.29|132.69|0
1629337200000|2021-08-19 01:40:00|135.61|133.01|135.38|132.78|135.75|133.15|135.29|132.69|0
1629337500000|2021-08-19 01:45:00|135.47|132.87|135.65|133.05|135.75|133.15|135.47|132.87|0
1629337800000|2021-08-19 01:50:00|135.75|133.15|136.02|133.42|136.02|133.42|135.65|133.05|0
1629338100000|2021-08-19 01:55:00|136.11|133.51|137.31|134.71|137.4|134.8|136.11|133.51|0
1629338400000|2021-08-19 02:00:00|137.49|134.89|137.58|134.98|138.15|135.55|137.49|134.89|0
1629338700000|2021-08-19 02:05:00|137.49|134.89|137.4|134.8|137.58|134.98|137.12|134.52|0
1629339000000|2021-08-19 02:10:00|137.49|134.89|137.86|135.26|137.95|135.35|137.49|134.89|0
1629339300000|2021-08-19 02:15:00|137.95|135.35|138.6|136|139.16|136.56|137.86|135.26|0
1629339600000|2021-08-19 02:20:00|138.56|135.96|139.02|136.42|139.44|136.84|138.51|135.91|0
1629339900000|2021-08-19 02:25:00|138.97|136.37|139.16|136.56|139.44|136.84|138.69|136.09|0
1629340200000|2021-08-19 02:30:00|139.21|136.61|138.22|135.62|139.34|136.74|138.13|135.53|0
1629340500000|2021-08-19 02:35:00|138.5|135.9|138.27|135.67|138.5|135.9|138.12|135.52|0
1629340800000|2021-08-19 02:40:00|138.31|135.71|138.21|135.61|138.31|135.71|137.94|135.34|0
1629341100000|2021-08-19 02:45:00|138.31|135.71|137.1|134.5|138.4|135.8|137|134.4|0
1629341400000|2021-08-19 02:50:00|137|134.4|137.37|134.77|137.56|134.96|137|134.4|0
1629341700000|2021-08-19 02:55:00|137.28|134.68|137.83|135.23|137.93|135.33|137.19|134.59|0
1629342000000|2021-08-19 03:00:00|137.65|135.05|137.55|134.95|137.65|135.05|137.18|134.58|0
1629342300000|2021-08-19 03:05:00|137.65|135.05|137.83|135.23|137.92|135.32|137.27|134.67|0
1629342600000|2021-08-19 03:10:00|137.92|135.32|137.83|135.23|138.39|135.79|137.83|135.23|0
1629342900000|2021-08-19 03:15:00|137.87|135.27|137.73|135.13|138.2|135.6|137.73|135.13|0
1629343200000|2021-08-19 03:20:00|137.64|135.04|137.03|134.43|137.64|135.04|136.8|134.2|0
1629343500000|2021-08-19 03:25:00|137.08|134.48|137.45|134.85|137.82|135.22|136.98|134.38|0
1629343800000|2021-08-19 03:30:00|137.54|134.94|137.72|135.12|138|135.4|137.54|134.94|0
1629344100000|2021-08-19 03:35:00|137.81|135.21|138.23|135.63|138.28|135.68|137.81|135.21|0
1629344400000|2021-08-19 03:40:00|138.18|135.58|138.09|135.49|138.28|135.68|137.9|135.3|0
1629344700000|2021-08-19 03:45:00|138.18|135.58|138.27|135.67|138.46|135.86|137.9|135.3|0
1629345000000|2021-08-19 03:50:00|138.37|135.77|137.8|135.2|138.46|135.86|137.8|135.2|0
1629345300000|2021-08-19 03:55:00|137.9|135.3|138.04|135.44|138.08|135.48|137.8|135.2|0
1629345600000|2021-08-19 04:00:00|137.99|135.39|137.89|135.29|138.17|135.57|137.71|135.11|0
1629345900000|2021-08-19 04:05:00|137.8|135.2|138.17|135.57|138.22|135.62|137.8|135.2|0
1629346200000|2021-08-19 04:10:00|138.07|135.47|138.26|135.66|138.26|135.66|138.07|135.47|0
1629346500000|2021-08-19 04:15:00|138.17|135.57|138.63|136.03|138.82|136.22|138.16|135.56|0
1629346800000|2021-08-19 04:20:00|138.54|135.94|138.39|135.79|138.63|136.03|138.25|135.65|0
1629347100000|2021-08-19 04:25:00|138.35|135.75|138.53|135.93|138.53|135.93|138.16|135.56|0
1629347400000|2021-08-19 04:30:00|138.44|135.84|138.43|135.83|138.49|135.89|138.16|135.56|0
1629347700000|2021-08-19 04:35:00|138.53|135.93|138.43|135.83|138.71|136.11|138.34|135.74|0
1629348000000|2021-08-19 04:40:00|138.52|135.92|138.06|135.46|138.52|135.92|137.96|135.36|0
1629348300000|2021-08-19 04:45:00|138.01|135.41|138.05|135.45|138.15|135.55|137.96|135.36|0
1629348600000|2021-08-19 04:50:00|138.15|135.55|138.61|136.01|138.61|136.01|138.05|135.45|0
1629348900000|2021-08-19 04:55:00|138.52|135.92|138.51|135.91|138.7|136.1|138.42|135.82|0
1629349200000|2021-08-19 05:00:00|138.42|135.82|138.7|136.1|140.01|137.41|138.42|135.82|0
1629349500000|2021-08-19 05:05:00|138.6|136|138.79|136.19|139.16|136.56|138.32|135.72|0
1629349800000|2021-08-19 05:10:00|138.84|136.24|138.83|136.23|139.25|136.65|138.83|136.23|0
1629350100000|2021-08-19 05:15:00|138.79|136.19|139.25|136.65|139.35|136.75|138.5|135.9|0
1629350400000|2021-08-19 05:20:00|139.16|136.56|138.87|136.27|139.63|137.03|138.59|135.99|0
1629350700000|2021-08-19 05:25:00|138.83|136.23|139.53|136.93|139.53|136.93|138.69|136.09|0
1629351000000|2021-08-19 05:30:00|139.43|136.83|138.87|136.27|139.53|136.93|138.68|136.08|0
1629351300000|2021-08-19 05:35:00|138.82|136.22|138.91|136.31|138.96|136.36|138.31|135.71|0
1629351600000|2021-08-19 05:40:00|138.87|136.27|140.08|137.48|140.18|137.58|138.68|136.08|0
1629351900000|2021-08-19 05:45:00|140.13|137.53|140.27|137.67|140.55|137.95|139.89|137.29|0
1629352200000|2021-08-19 05:50:00|140.17|137.57|140.93|138.33|141.02|138.42|140.17|137.57|0
1629352500000|2021-08-19 05:55:00|140.98|138.38|141.59|138.99|141.59|138.99|140.98|138.38|0
1629352800000|2021-08-19 06:00:00|141.68|139.08|143.78|141.18|143.78|141.18|140.73|138.13|0
1629353100000|2021-08-19 06:05:00|143.88|141.28|143.54|140.94|144.07|141.47|143.01|140.41|0
1629353400000|2021-08-19 06:10:00|143.59|140.99|143.87|141.27|144.84|142.24|143.39|140.79|0
1629353700000|2021-08-19 06:15:00|145.88|143.28|145.26|142.66|146.66|144.06|145.21|142.61|0
1629354000000|2021-08-19 06:20:00|145.21|142.61|147.14|144.54|147.23|144.63|145.21|142.61|0
1629354300000|2021-08-19 06:25:00|147.23|144.63|148.3|145.7|148.5|145.9|147.09|144.49|0
1629354600000|2021-08-19 06:30:00|148.4|145.8|146.84|144.24|148.49|145.89|146.65|144.05|0
1629354900000|2021-08-19 06:35:00|147.03|144.43|147.32|144.72|147.71|145.11|146.94|144.34|0
1629355200000|2021-08-19 06:40:00|147.42|144.82|147.32|144.72|148.2|145.6|147.22|144.62|0
1629355500000|2021-08-19 06:45:00|147.42|144.82|148.19|145.59|148.39|145.79|147.41|144.81|0
1629355800000|2021-08-19 06:50:00|148.09|145.49|147.9|145.3|148.29|145.69|147.22|144.62|0
1629356100000|2021-08-19 06:55:00|147.95|145.35|150.54|147.94|151.13|148.53|147.9|145.3|0
1629356400000|2021-08-19 07:00:00|150.93|148.33|151.33|148.73|151.62|149.02|149.94|147.34|0
1629356700000|2021-08-19 07:05:00|150.93|148.78|152.47|150.27|152.57|150.37|145.06|142.86|0
1629357000000|2021-08-19 07:10:00|152.37|150.17|151.08|148.88|153.56|151.36|150.89|148.69|0
1629357300000|2021-08-19 07:15:00|150.89|148.69|150.69|148.49|152.36|150.16|150.69|148.49|0
1629357600000|2021-08-19 07:20:00|150.64|148.44|149.53|147.33|151.42|149.22|149.53|147.33|0
1629357900000|2021-08-19 07:25:00|149.33|147.13|150.01|147.81|151.39|149.19|149.33|147.13|0
1629358200000|2021-08-19 07:30:00|150.21|148.01|152.08|149.88|152.37|150.17|150.21|148.01|0
1629358500000|2021-08-19 07:35:00|152.18|149.98|151.58|149.38|152.67|150.47|151.58|149.38|0
1629358800000|2021-08-19 07:40:00|151.68|149.48|151.93|149.73|153.02|150.82|151.68|149.48|0
1629359100000|2021-08-19 07:45:00|151.97|149.77|150.69|148.49|152.27|150.07|150.25|148.05|0
1629359400000|2021-08-19 07:50:00|150.59|148.39|152.66|150.46|152.96|150.76|150.39|148.19|0
1629359700000|2021-08-19 07:55:00|152.56|150.36|152.16|149.96|153.06|150.86|152.16|149.96|0
1629360000000|2021-08-19 08:00:00|152.21|150.01|154.15|151.95|154.35|152.15|152.16|149.96|0
1629360300000|2021-08-19 08:05:00|154.25|152.05|153.55|151.35|154.75|152.55|153.45|151.25|0
1629360600000|2021-08-19 08:10:00|153.45|151.25|153.64|151.44|153.94|151.74|152.95|150.75|0
1629360900000|2021-08-19 08:15:00|153.74|151.54|156.3|154.1|156.3|154.1|153.74|151.54|0
1629361200000|2021-08-19 08:20:00|156.2|154|157|154.8|157.3|155.1|156.2|154|0
1629361500000|2021-08-19 08:25:00|157.1|154.9|158.44|156.24|159.33|157.13|157|154.8|0
1629361800000|2021-08-19 08:30:00|158.54|156.34|158.64|156.44|158.94|156.74|158.34|156.14|0
1629362100000|2021-08-19 08:35:00|158.74|156.54|157.83|155.63|159.34|157.14|157.83|155.63|0
1629362400000|2021-08-19 08:40:00|157.73|155.53|155.96|153.76|158.33|156.13|155.96|153.76|0
1629362700000|2021-08-19 08:45:00|156.06|153.86|158.17|155.97|158.17|155.97|155.76|153.56|0
1629363000000|2021-08-19 08:50:00|158.27|156.07|157.96|155.76|158.47|156.27|157.16|154.96|0
1629363300000|2021-08-19 08:55:00|158.16|155.96|157.15|154.95|158.26|156.06|157.15|154.95|0
1629363600000|2021-08-19 09:00:00|157.05|154.85|158.36|156.16|158.77|156.57|157.05|154.85|0
1629363900000|2021-08-19 09:05:00|158.46|156.26|159.42|157.22|159.68|157.48|158.36|156.16|0
1629364200000|2021-08-19 09:10:00|159.27|157.07|159.74|157.54|160.33|158.13|158.56|156.36|0
1629364500000|2021-08-19 09:15:00|159.9|157.7|159.69|157.49|161.93|159.73|159.64|157.44|0
1629364800000|2021-08-19 09:20:00|159.49|157.29|159.29|157.09|160.4|158.2|159.09|156.89|0
1629365100000|2021-08-19 09:25:00|159.19|156.99|158.78|156.58|159.69|157.49|158.28|156.08|0
1629365400000|2021-08-19 09:30:00|158.88|156.68|156.58|154.38|159.28|157.08|156.58|154.38|0
1629365700000|2021-08-19 09:35:00|156.48|154.28|153.14|150.94|157.1|154.9|152.48|150.28|0
1629366000000|2021-08-19 09:40:00|153.04|150.84|152.25|150.05|153.44|151.24|152.15|149.95|0
1629366300000|2021-08-19 09:45:00|152.35|150.15|151.66|149.46|152.65|150.45|151.36|149.16|0
1629366600000|2021-08-19 09:50:00|151.56|149.36|149.91|147.71|151.76|149.56|149.44|147.24|0
1629366900000|2021-08-19 09:55:00|149.96|147.76|149.91|147.71|150.01|147.81|148.83|146.63|0
1629367200000|2021-08-19 10:00:00|149.96|147.76|149.51|147.31|150.1|147.9|149.02|146.82|0
1629367500000|2021-08-19 10:05:00|149.61|147.41|149.41|147.21|149.8|147.6|147.85|145.65|0
1629367800000|2021-08-19 10:10:00|149.51|147.31|149.99|147.79|149.99|147.79|148.73|146.53|0
1629368100000|2021-08-19 10:15:00|149.9|147.7|151.15|148.95|151.74|149.54|149.41|147.21|0
1629368400000|2021-08-19 10:20:00|151.25|149.05|149.58|147.38|151.84|149.64|149.49|147.29|0
1629368700000|2021-08-19 10:25:00|149.68|147.48|150.75|148.55|151.54|149.34|149.63|147.43|0
1629369000000|2021-08-19 10:30:00|150.65|148.45|150.94|148.74|151.34|149.14|150.16|147.96|0
1629369300000|2021-08-19 10:35:00|150.75|148.55|152.67|150.47|152.68|150.48|150.65|148.45|0
1629369600000|2021-08-19 10:40:00|152.58|150.38|154.75|152.55|154.85|152.65|152.48|150.28|0
1629369900000|2021-08-19 10:45:00|154.65|152.45|153.66|151.46|154.85|152.65|153.66|151.46|0
1629370200000|2021-08-19 10:50:00|153.71|151.51|154|151.8|154.75|152.55|153.46|151.26|0
1629370500000|2021-08-19 10:55:00|154.05|151.85|154.64|152.44|154.94|152.74|153.75|151.55|0
1629370800000|2021-08-19 11:00:00|154.34|152.14|154.04|151.84|154.64|152.44|153.94|151.74|0
1629371100000|2021-08-19 11:05:00|153.94|151.74|155.23|153.03|155.88|153.68|153.65|151.45|0
1629371400000|2021-08-19 11:10:00|155.53|153.33|155.35|153.15|156.46|154.26|155.23|153.03|0
1629371700000|2021-08-19 11:15:00|155.25|153.05|155.84|153.64|156.24|154.04|154.85|152.65|0
1629372000000|2021-08-19 11:20:00|155.94|153.74|156.19|153.99|157.54|155.34|155.64|153.44|0
1629372300000|2021-08-19 11:25:00|156.44|154.24|155.24|153.04|156.44|154.24|155.24|153.04|0
1629372600000|2021-08-19 11:30:00|155.34|153.14|154.74|152.54|155.69|153.49|154.54|152.34|0
1629372900000|2021-08-19 11:35:00|154.64|152.44|154.24|152.04|155.04|152.84|153.75|151.55|0
1629373200000|2021-08-19 11:40:00|154.14|151.94|154.88|152.68|154.93|152.73|153.85|151.65|0
1629373500000|2021-08-19 11:45:00|154.83|152.63|154.83|152.63|154.88|152.68|154.04|151.84|0
1629373800000|2021-08-19 11:50:00|154.93|152.73|157.12|154.92|157.12|154.92|154.83|152.63|0
1629374100000|2021-08-19 11:55:00|157.22|155.02|157.22|155.02|157.52|155.32|156.62|154.42|0
1629374400000|2021-08-19 12:00:00|157.27|155.07|158.12|155.92|158.83|156.63|156.82|154.62|0
1629374700000|2021-08-19 12:05:00|158.02|155.82|156.51|154.31|158.18|155.98|156.51|154.31|0
1629375000000|2021-08-19 12:10:00|156.41|154.21|156.61|154.41|156.71|154.51|155.81|153.61|0
1629375300000|2021-08-19 12:15:00|156.51|154.31|156.11|153.91|156.51|154.31|156.01|153.81|0
1629375600000|2021-08-19 12:20:00|156.06|153.86|154.61|152.41|156.11|153.91|154.51|152.31|0
1629375900000|2021-08-19 12:25:00|154.51|152.31|154.86|152.66|154.91|152.71|153.92|151.72|0
1629376200000|2021-08-19 12:30:00|154.76|152.56|155.85|153.65|156|153.8|154.41|152.21|0
1629376500000|2021-08-19 12:35:00|155.9|153.7|154.5|152.3|155.9|153.7|154.5|152.3|0
1629376800000|2021-08-19 12:40:00|154.41|152.21|154.4|152.2|154.8|152.6|153.91|151.71|0
1629377100000|2021-08-19 12:45:00|154.2|152|155.69|153.49|155.69|153.49|154.2|152|0
1629377400000|2021-08-19 12:50:00|155.59|153.39|156.49|154.29|156.69|154.49|155.59|153.39|0
1629377700000|2021-08-19 12:55:00|156.69|154.49|157.19|154.99|157.19|154.99|155.89|153.69|0
1629378000000|2021-08-19 13:00:00|157.14|154.94|155.78|153.58|157.14|154.94|155.09|152.89|0
1629378300000|2021-08-19 13:05:00|155.68|153.48|154.59|152.39|155.88|153.68|153.89|151.69|0
1629378600000|2021-08-19 13:10:00|154.49|152.29|151.78|149.58|154.49|152.29|151.73|149.53|0
1629378900000|2021-08-19 13:15:00|151.53|149.33|151.63|149.43|151.92|149.72|151.14|148.94|0
1629379200000|2021-08-19 13:20:00|151.72|149.52|152.7|150.5|152.8|150.6|151.72|149.52|0
1629379500000|2021-08-19 13:25:00|152.8|150.6|153.39|151.19|153.39|151.19|152.41|150.21|0
1629379800000|2021-08-19 13:30:00|153.09|150.89|146.69|144.49|153.59|151.39|146.6|144.4|0
1629380100000|2021-08-19 13:35:00|146.6|144.4|148.32|146.12|149.57|147.37|145.93|143.73|0
1629380400000|2021-08-19 13:40:00|148.22|146.02|147.45|145.25|150.25|148.05|146.59|144.39|0
1629380700000|2021-08-19 13:45:00|147.16|144.96|146.89|144.69|149.86|147.66|143.39|141.19|0
1629381000000|2021-08-19 13:50:00|146.6|144.4|143.48|141.28|146.6|144.4|143.29|141.09|0
1629381300000|2021-08-19 13:55:00|143.19|140.99|144.03|141.83|146.41|144.21|142.98|140.78|0
1629381600000|2021-08-19 14:00:00|144.31|142.11|141.59|139.39|144.69|142.49|140.94|138.74|0
1629381900000|2021-08-19 14:05:00|141.5|139.3|141.87|139.67|142.34|140.14|141.03|138.83|0
1629382200000|2021-08-19 14:10:00|141.59|139.39|141.4|139.2|142.8|140.6|140.94|138.74|0
1629382500000|2021-08-19 14:15:00|141.49|139.29|138.56|136.36|142.43|140.23|137.18|134.98|0
1629382800000|2021-08-19 14:20:00|138.65|136.45|140.5|138.3|140.5|138.3|137.82|135.62|0
1629383100000|2021-08-19 14:25:00|140.32|138.12|140.22|138.02|141.15|138.95|139.85|137.65|0
1629383400000|2021-08-19 14:30:00|140.31|138.11|144.46|142.26|144.65|142.45|140.03|137.83|0
1629383700000|2021-08-19 14:35:00|144.42|142.22|148.46|146.26|148.84|146.64|144.37|142.17|0
1629384000000|2021-08-19 14:40:00|148.65|146.45|149.13|146.93|149.51|147.31|147.89|145.69|0
1629384300000|2021-08-19 14:45:00|149.08|146.88|149.7|147.5|149.99|147.79|148.46|146.26|0
1629384600000|2021-08-19 14:50:00|149.8|147.6|145.99|143.79|149.99|147.79|145.8|143.6|0
1629384900000|2021-08-19 14:55:00|145.89|143.69|141.77|139.57|145.99|143.79|141.68|139.48|0
1629385200000|2021-08-19 15:00:00|141.68|139.48|142.23|140.03|143.63|141.43|141.4|139.2|0
1629385500000|2021-08-19 15:05:00|141.96|139.76|144|141.8|144.28|142.08|141.49|139.29|0
1629385800000|2021-08-19 15:10:00|143.91|141.71|143.11|140.91|144|141.8|142.6|140.4|0
1629386100000|2021-08-19 15:15:00|143.16|140.96|141.58|139.38|143.95|141.75|141.49|139.29|0
1629386400000|2021-08-19 15:20:00|141.44|139.24|141.57|139.37|142.6|140.4|141.39|139.19|0
1629386700000|2021-08-19 15:25:00|141.21|139.01|144.17|141.97|146.21|144.01|141.21|139.01|0
1629387000000|2021-08-19 15:30:00|143.89|141.69|141.72|139.52|143.89|141.69|140.61|138.41|0
1629387300000|2021-08-19 15:35:00|141.63|139.43|141.72|139.52|142.74|140.54|141.07|138.87|0
1629387600000|2021-08-19 15:40:00|141.62|139.42|139.09|136.89|141.9|139.7|138.86|136.66|0
1629387900000|2021-08-19 15:45:00|138.86|136.66|134.88|132.68|138.86|136.66|134.52|132.32|0
1629388200000|2021-08-19 15:50:00|134.7|132.5|135.14|132.94|135.14|132.94|134.34|132.14|0
1629388500000|2021-08-19 15:55:00|135.05|132.85|134.42|132.22|135.05|132.85|133.53|131.33|0
1629388800000|2021-08-19 16:00:00|134.51|132.31|134.06|131.86|134.51|132.31|133.25|131.05|0
1629389100000|2021-08-19 16:05:00|134.15|131.95|136.86|134.66|136.95|134.75|133.61|131.41|0
1629389400000|2021-08-19 16:10:00|136.95|134.75|136.04|133.84|136.95|134.75|135.13|132.93|0
1629389700000|2021-08-19 16:15:00|135.95|133.75|136.58|134.38|136.77|134.57|135.86|133.66|0
1629390000000|2021-08-19 16:20:00|136.49|134.29|137.03|134.83|137.22|135.02|135.67|133.47|0
1629390300000|2021-08-19 16:25:00|136.94|134.74|136.21|134.01|136.94|134.74|136.03|133.83|0
1629390600000|2021-08-19 16:30:00|136.3|134.1|135.48|133.28|136.67|134.47|135.48|133.28|0
1629390900000|2021-08-19 16:35:00|135.57|133.37|134.67|132.47|136.03|133.83|134.67|132.47|0
1629391200000|2021-08-19 16:40:00|134.76|132.56|135.12|132.92|135.12|132.92|134.22|132.02|0
1629391500000|2021-08-19 16:45:00|135.07|132.87|133.99|131.79|135.66|133.46|133.99|131.79|0
1629391800000|2021-08-19 16:50:00|133.9|131.7|133.27|131.07|134.26|132.06|133.18|130.98|0
1629392100000|2021-08-19 16:55:00|133.18|130.98|133.09|130.89|133.54|131.34|132.91|130.71|0
1629392400000|2021-08-19 17:00:00|133|130.8|135.25|133.05|135.25|133.05|132.91|130.71|0
1629392700000|2021-08-19 17:05:00|135.34|133.14|136.34|134.14|136.7|134.5|135.16|132.96|0
1629393000000|2021-08-19 17:10:00|136.15|133.95|135.6|133.4|136.24|134.04|135.06|132.86|0
1629393300000|2021-08-19 17:15:00|135.51|133.31|136.24|134.04|136.61|134.41|135.33|133.13|0
1629393600000|2021-08-19 17:20:00|136.06|133.86|136.33|134.13|136.56|134.36|135.24|133.04|0
1629393900000|2021-08-19 17:25:00|136.15|133.95|138.34|136.14|138.34|136.14|135.87|133.67|0
1629394200000|2021-08-19 17:30:00|137.88|135.68|138.34|136.14|138.99|136.79|137.88|135.68|0
1629394500000|2021-08-19 17:35:00|138.43|136.23|137.88|135.68|139.45|137.25|137.79|135.59|0
1629394800000|2021-08-19 17:40:00|137.79|135.59|137.05|134.85|138.02|135.82|136.04|133.84|0
1629395100000|2021-08-19 17:45:00|136.96|134.76|137.14|134.94|138.15|135.95|136.96|134.76|0
1629395400000|2021-08-19 17:50:00|137.23|135.03|137.96|135.76|138.05|135.85|136.68|134.48|0
1629395700000|2021-08-19 17:55:00|137.87|135.67|140.28|138.08|140.28|138.08|137.78|135.58|0
1629396000000|2021-08-19 18:00:00|140.18|137.98|141.4|139.2|141.49|139.29|138.79|136.59|0
1629396300000|2021-08-19 18:05:00|141.21|139.01|143.84|141.64|144.97|142.77|140.27|138.07|0
1629396600000|2021-08-19 18:10:00|143.94|141.74|143.75|141.55|144.69|142.49|142.81|140.61|0
1629396900000|2021-08-19 18:15:00|143.93|141.73|143.46|141.26|144.78|142.58|143.18|140.98|0
1629397200000|2021-08-19 18:20:00|143.37|141.17|142.52|140.32|144.4|142.2|142.52|140.32|0
1629397500000|2021-08-19 18:25:00|142.62|140.42|146.1|143.9|146.29|144.09|141.69|139.49|0
1629397800000|2021-08-19 18:30:00|146.38|144.18|145.24|143.04|148.77|146.57|145.24|143.04|0
1629398100000|2021-08-19 18:35:00|145.62|143.42|144.48|142.28|145.62|143.42|143.83|141.63|0
1629398400000|2021-08-19 18:40:00|144.77|142.57|144.39|142.19|146.19|143.99|144.01|141.81|0
1629398700000|2021-08-19 18:45:00|144.57|142.37|144.29|142.09|145.9|143.7|143.91|141.71|0
1629399000000|2021-08-19 18:50:00|144.38|142.18|141.02|138.82|146.18|143.98|141.02|138.82|0
1629399300000|2021-08-19 18:55:00|141.21|139.01|140.56|138.36|141.76|139.56|140.28|138.08|0
1629399600000|2021-08-19 19:00:00|140.47|138.27|138.17|135.97|140.56|138.36|137.99|135.79|0
1629399900000|2021-08-19 19:05:00|138.08|135.88|138.26|136.06|139.13|136.93|137.72|135.52|0
1629400200000|2021-08-19 19:10:00|138.17|135.97|139.35|137.15|139.4|137.2|137.71|135.51|0
1629400500000|2021-08-19 19:15:00|138.9|136.7|137.98|135.78|138.99|136.79|137.53|135.33|0
1629400800000|2021-08-19 19:20:00|137.89|135.69|137.25|135.05|138.35|136.15|137.07|134.87|0
1629401100000|2021-08-19 19:25:00|137.16|134.96|135.9|133.7|137.25|135.05|135.72|133.52|0
1629401400000|2021-08-19 19:30:00|135.99|133.79|135.71|133.51|137.34|135.14|135.53|133.33|0
1629401700000|2021-08-19 19:35:00|135.53|133.33|138.33|136.13|138.33|136.13|135.35|133.15|0
1629402000000|2021-08-19 19:40:00|138.24|136.04|139.34|137.14|140.63|138.43|138.15|135.95|0
1629402300000|2021-08-19 19:45:00|139.43|137.23|139.79|137.59|141.18|138.98|139.43|137.23|0
1629402600000|2021-08-19 19:50:00|139.89|137.69|140.71|138.51|141.36|139.16|138.42|136.22|0
1629402900000|2021-08-19 19:55:00|140.8|138.6|139.42|137.22|141.92|139.72|139.42|137.22|0
1629403200000|2021-08-19 20:00:00|139.6|137.4|139.14|136.94|139.6|137.4|138.69|136.49|0
1629403500000|2021-08-19 20:05:00|139.05|136.85|138.04|135.84|139.33|137.13|138.04|135.84|0
1629403800000|2021-08-19 20:10:00|137.95|135.75|138.86|136.66|138.86|136.66|137.68|135.48|0
1629404100000|2021-08-19 20:15:00|138.97|136.37|139.33|136.73|139.33|136.73|138.33|135.73|0
1629404400000|2021-08-19 20:20:00|139.24|136.64|139.33|136.73|139.61|137.01|139.24|136.64|0
1629404700000|2021-08-19 20:25:00|139.24|136.64|139.6|137|139.6|137|139.15|136.55|0
1629405000000|2021-08-19 20:30:00|139.7|137.1|139.69|137.09|139.88|137.28|139.42|136.82|0
1629405300000|2021-08-19 20:35:00|139.6|137|139.87|137.27|139.97|137.37|139.51|136.91|0
1629405600000|2021-08-19 20:40:00|139.78|137.18|139.78|137.18|139.96|137.36|139.6|137|0
1629405900000|2021-08-19 20:45:00|139.69|137.09|139.23|136.63|139.78|137.18|139.23|136.63|0
1629406200000|2021-08-19 20:50:00|139.18|136.58|139.31|136.71|139.32|136.72|139.18|136.58|0
1629406500000|2021-08-19 20:55:00|139.41|136.81|139.36|136.76|139.5|136.9|139.22|136.62|0
1629406800000|2021-08-19 21:00:00|139.37|136.77|139.37|136.77|139.41|136.81|139.35|136.75|0
1629407100000|2021-08-19 21:05:00|139.39|136.79|139.38|136.78|139.4|136.8|139.32|136.72|0
1629407400000|2021-08-19 21:10:00|139.34|136.74|139.31|136.71|139.34|136.74|139.22|136.62|0
1629407700000|2021-08-19 21:15:00|139.34|136.74|139.2|136.6|139.34|136.74|139.2|136.6|0
1629408600000|2021-08-19 21:30:00|139.21|136.61|139.41|136.81|139.52|136.92|139.21|136.61|0
1629408900000|2021-08-19 21:35:00|139.42|136.82|139.5|136.9|139.67|137.07|139.42|136.82|0
1629409200000|2021-08-19 21:40:00|139.53|136.93|139.56|136.96|139.66|137.06|139.53|136.93|0
1629409500000|2021-08-19 21:45:00|139.55|136.95|139.57|136.97|139.66|137.06|139.48|136.88|0
1629409800000|2021-08-19 21:50:00|139.55|136.95|139.6|137|139.68|137.08|139.53|136.93|0
1629410100000|2021-08-19 21:55:00|139.72|137.12|139.59|136.99|139.74|137.14|139.53|136.93|0
1629410400000|2021-08-19 22:00:00|139.42|136.82|140.1|137.5|140.1|137.5|139.19|136.59|0
1629410700000|2021-08-19 22:05:00|140.01|137.41|139.91|137.31|140.1|137.5|139.91|137.31|0
1629411000000|2021-08-19 22:10:00|139.82|137.22|139.91|137.31|139.91|137.31|139.55|136.95|0
1629411300000|2021-08-19 22:15:00|139.82|137.22|140|137.4|140.46|137.86|139.82|137.22|0
1629411600000|2021-08-19 22:20:00|140.05|137.45|139.72|137.12|140.05|137.45|139.63|137.03|0
1629411900000|2021-08-19 22:25:00|139.63|137.03|139.44|136.84|139.72|137.12|139.26|136.66|0
1629412200000|2021-08-19 22:30:00|139.35|136.75|139.9|137.3|139.9|137.3|139.35|136.75|0
1629412500000|2021-08-19 22:35:00|139.99|137.39|140.17|137.57|140.27|137.67|139.99|137.39|0
1629412800000|2021-08-19 22:40:00|140.13|137.53|140.63|138.03|140.82|138.22|140.08|137.48|0
1629413100000|2021-08-19 22:45:00|140.72|138.12|140.44|137.84|140.72|138.12|140.44|137.84|0
1629413400000|2021-08-19 22:50:00|140.54|137.94|140.49|137.89|140.72|138.12|140.44|137.84|0
1629413700000|2021-08-19 22:55:00|140.53|137.93|140.72|138.12|140.81|138.21|140.44|137.84|0
1629414000000|2021-08-19 23:00:00|140.62|138.02|140.44|137.84|140.81|138.21|140.34|137.74|0
1629414300000|2021-08-19 23:05:00|140.39|137.79|140.62|138.02|140.8|138.2|140.34|137.74|0
1629414600000|2021-08-19 23:10:00|140.57|137.97|140.8|138.2|140.8|138.2|140.52|137.92|0
1629414900000|2021-08-19 23:15:00|140.75|138.15|140.89|138.29|140.89|138.29|140.52|137.92|0
1629415200000|2021-08-19 23:20:00|140.8|138.2|140.7|138.1|140.89|138.29|140.61|138.01|0
1629415500000|2021-08-19 23:25:00|140.61|138.01|140.61|138.01|140.7|138.1|140.24|137.64|0
1629415800000|2021-08-19 23:30:00|140.51|137.91|140.79|138.19|140.88|138.28|140.51|137.91|0
1629416100000|2021-08-19 23:35:00|140.88|138.28|140.88|138.28|140.97|138.37|140.69|138.09|0
1629416400000|2021-08-19 23:40:00|140.97|138.37|141.52|138.92|141.52|138.92|140.88|138.28|0
1629416700000|2021-08-19 23:45:00|141.43|138.83|141.98|139.38|142.08|139.48|141.34|138.74|0
1629417000000|2021-08-19 23:50:00|141.89|139.29|142.96|140.36|143.01|140.41|141.89|139.29|0
1629417300000|2021-08-19 23:55:00|142.91|140.31|142.44|139.84|143.1|140.5|142.16|139.56|0
1629417600000|2021-08-20 00:00:00|142.35|139.75|140.45|137.85|142.54|139.94|140.31|137.71|0
1629417900000|2021-08-20 00:05:00|140.49|137.89|140.54|137.94|140.59|137.99|140.03|137.43|0
1629418200000|2021-08-20 00:10:00|140.58|137.98|140.77|138.17|141.04|138.44|140.31|137.71|0
1629418500000|2021-08-20 00:15:00|140.67|138.07|141.5|138.9|142.06|139.46|140.67|138.07|0
1629418800000|2021-08-20 00:20:00|141.41|138.81|140.48|137.88|141.59|138.99|140.12|137.52|0
1629419100000|2021-08-20 00:25:00|140.39|137.79|140.11|137.51|140.76|138.16|140.11|137.51|0
1629419400000|2021-08-20 00:30:00|140.07|137.47|139.56|136.96|140.07|137.47|138.6|136|0
1629419700000|2021-08-20 00:35:00|139.65|137.05|139.19|136.59|139.74|137.14|139.01|136.41|0
1629420000000|2021-08-20 00:40:00|139.1|136.5|139.55|136.95|139.65|137.05|139.1|136.5|0
1629420300000|2021-08-20 00:45:00|139.46|136.86|138.54|135.94|139.46|136.86|138.5|135.9|0
1629420600000|2021-08-20 00:50:00|138.36|135.76|138.54|135.94|138.54|135.94|138.18|135.58|0
1629420900000|2021-08-20 00:55:00|138.5|135.9|139.13|136.53|139.36|136.76|138.45|135.85|0
1629421200000|2021-08-20 01:00:00|139.18|136.58|139.27|136.67|139.63|137.03|138.99|136.39|0
1629421500000|2021-08-20 01:05:00|139.22|136.62|140|137.4|140|137.4|138.53|135.93|0
1629421800000|2021-08-20 01:10:00|140.09|137.49|139.81|137.21|140.09|137.49|139.45|136.85|0
1629422100000|2021-08-20 01:15:00|139.72|137.12|140.82|138.22|141.56|138.96|139.63|137.03|0
1629422400000|2021-08-20 01:20:00|140.91|138.31|141.19|138.59|141.56|138.96|140.77|138.17|0
1629422700000|2021-08-20 01:25:00|141.28|138.68|140.45|137.85|141.28|138.68|140.13|137.53|0
1629423000000|2021-08-20 01:30:00|140.49|137.89|141.37|138.77|141.74|139.14|140.35|137.75|0
1629423300000|2021-08-20 01:35:00|141.46|138.86|143.13|140.53|143.23|140.63|141.27|138.67|0
1629423600000|2021-08-20 01:40:00|143.04|140.44|144.35|141.75|144.54|141.94|142.76|140.16|0
1629423900000|2021-08-20 01:45:00|144.44|141.84|144.53|141.93|144.63|142.03|143.88|141.28|0
1629424200000|2021-08-20 01:50:00|144.49|141.89|143.69|141.09|144.53|141.93|143.69|141.09|0
1629424500000|2021-08-20 01:55:00|143.78|141.18|143.5|140.9|144.16|141.56|143.4|140.8|0
1629424800000|2021-08-20 02:00:00|143.4|140.8|142.65|140.05|143.54|140.94|142.65|140.05|0
1629425100000|2021-08-20 02:05:00|142.56|139.96|142.56|139.96|142.65|140.05|142.09|139.49|0
1629425400000|2021-08-20 02:10:00|142.46|139.86|142.42|139.82|142.93|140.33|142.37|139.77|0
1629425700000|2021-08-20 02:15:00|142.32|139.72|142.27|139.67|142.55|139.95|141.99|139.39|0
1629426000000|2021-08-20 02:20:00|142.36|139.76|142.83|140.23|142.83|140.23|142.27|139.67|0
1629426300000|2021-08-20 02:25:00|142.88|140.28|142.27|139.67|142.92|140.32|142.08|139.48|0
1629426600000|2021-08-20 02:30:00|142.31|139.71|142.54|139.94|142.69|140.09|141.98|139.38|0
1629426900000|2021-08-20 02:35:00|142.63|140.03|142.82|140.22|142.82|140.22|142.35|139.75|0
1629427200000|2021-08-20 02:40:00|142.73|140.13|143.28|140.68|143.28|140.68|142.49|139.89|0
1629427500000|2021-08-20 02:45:00|143.38|140.78|143|140.4|143.47|140.87|143|140.4|0
1629427800000|2021-08-20 02:50:00|143.09|140.49|142.62|140.02|143.28|140.68|142.58|139.98|0
1629428100000|2021-08-20 02:55:00|142.58|139.98|142.76|140.16|143|140.4|142.34|139.74|0
1629428400000|2021-08-20 03:00:00|142.71|140.11|142.52|139.92|142.71|140.11|142.34|139.74|0
1629428700000|2021-08-20 03:05:00|142.62|140.02|142.15|139.55|142.71|140.11|141.96|139.36|0
1629429000000|2021-08-20 03:10:00|142.24|139.64|141.22|138.62|142.34|139.74|141.13|138.53|0
1629429300000|2021-08-20 03:15:00|141.31|138.71|141.22|138.62|141.59|138.99|141.03|138.43|0
1629429600000|2021-08-20 03:20:00|141.12|138.52|141.31|138.71|141.49|138.89|140.99|138.39|0
1629429900000|2021-08-20 03:25:00|141.12|138.52|141.95|139.35|141.95|139.35|141.12|138.52|0
1629430200000|2021-08-20 03:30:00|141.86|139.26|142.6|140|142.69|140.09|141.77|139.17|0
1629430500000|2021-08-20 03:35:00|142.51|139.91|143.25|140.65|143.25|140.65|142.32|139.72|0
1629430800000|2021-08-20 03:40:00|143.16|140.56|142.69|140.09|143.21|140.61|142.6|140|0
1629431100000|2021-08-20 03:45:00|142.78|140.18|142.41|139.81|143.06|140.46|142.22|139.62|0
1629431400000|2021-08-20 03:50:00|142.36|139.76|142.45|139.85|142.69|140.09|142.12|139.52|0
1629431700000|2021-08-20 03:55:00|142.4|139.8|141.66|139.06|142.4|139.8|141.66|139.06|0
1629432000000|2021-08-20 04:00:00|141.56|138.96|141.75|139.15|141.84|139.24|141.47|138.87|0
1629432300000|2021-08-20 04:05:00|141.65|139.05|141.74|139.14|142.02|139.42|141.65|139.05|0
1629432600000|2021-08-20 04:10:00|141.65|139.05|141.83|139.23|142.02|139.42|141.65|139.05|0
1629432900000|2021-08-20 04:15:00|141.74|139.14|141.46|138.86|141.83|139.23|141.27|138.67|0
1629433200000|2021-08-20 04:20:00|141.37|138.77|142.01|139.41|142.06|139.46|141.37|138.77|0
1629433500000|2021-08-20 04:25:00|142.06|139.46|142.01|139.41|142.39|139.79|141.97|139.37|0
1629433800000|2021-08-20 04:30:00|142.1|139.5|142.24|139.64|142.38|139.78|142.01|139.41|0
1629434100000|2021-08-20 04:35:00|142.19|139.59|142.28|139.68|142.38|139.78|142.01|139.41|0
1629434400000|2021-08-20 04:40:00|142.38|139.78|142.47|139.87|142.47|139.87|142.28|139.68|0
1629434700000|2021-08-20 04:45:00|142.94|140.34|142.75|140.15|143.22|140.62|142.62|140.02|0
1629435000000|2021-08-20 04:50:00|142.71|140.11|142.56|139.96|142.75|140.15|142.47|139.87|0
1629435300000|2021-08-20 04:55:00|142.66|140.06|142.47|139.87|142.66|140.06|142.38|139.78|0
1629435600000|2021-08-20 05:00:00|142.42|139.82|144.05|141.45|144.05|141.45|142.42|139.82|0
1629435900000|2021-08-20 05:05:00|144.15|141.55|143.35|140.75|145.09|142.49|143.21|140.61|0
1629436200000|2021-08-20 05:10:00|143.4|140.8|143.77|141.17|143.77|141.17|142.83|140.23|0
1629436500000|2021-08-20 05:15:00|143.86|141.26|144.66|142.06|144.71|142.11|143.86|141.26|0
1629436800000|2021-08-20 05:20:00|144.7|142.1|144.42|141.82|144.8|142.2|144.32|141.72|0
1629437100000|2021-08-20 05:25:00|144.51|141.91|145.45|142.85|145.74|143.14|144.51|141.91|0
1629437400000|2021-08-20 05:30:00|145.36|142.76|144.88|142.28|145.45|142.85|144.51|141.91|0
1629437700000|2021-08-20 05:35:00|144.79|142.19|144.32|141.72|145.26|142.66|144.13|141.53|0
1629438000000|2021-08-20 05:40:00|144.27|141.67|145.44|142.84|145.63|143.03|144.13|141.53|0
1629438300000|2021-08-20 05:45:00|145.54|142.94|144.87|142.27|145.54|142.94|144.45|141.85|0
1629438600000|2021-08-20 05:50:00|144.59|141.99|143.74|141.14|144.69|142.09|143.56|140.96|0
1629438900000|2021-08-20 05:55:00|143.65|141.05|143.46|140.86|143.74|141.14|143.09|140.49|0
1629439200000|2021-08-20 06:00:00|143.55|140.95|143.55|140.95|144.68|142.08|143.27|140.67|0
1629439500000|2021-08-20 06:05:00|143.65|141.05|143.36|140.76|144.3|141.7|143.32|140.72|0
1629439800000|2021-08-20 06:10:00|143.41|140.81|142.71|140.11|143.64|141.04|142.61|140.01|0
1629440100000|2021-08-20 06:15:00|142.61|140.01|142.98|140.38|143.36|140.76|142.33|139.73|0
1629440400000|2021-08-20 06:20:00|143.08|140.48|143.73|141.13|143.82|141.22|143.08|140.48|0
1629440700000|2021-08-20 06:25:00|143.63|141.03|142.6|140|143.73|141.13|142.6|140|0
1629441000000|2021-08-20 06:30:00|142.7|140.1|143.91|141.31|144|141.4|142.6|140|0
1629441300000|2021-08-20 06:35:00|143.96|141.36|143.53|140.93|144.38|141.78|143.44|140.84|0
1629441600000|2021-08-20 06:40:00|143.63|141.03|144.09|141.49|144.09|141.49|143.53|140.93|0
1629441900000|2021-08-20 06:45:00|144.05|141.45|145.31|142.71|145.31|142.71|143.95|141.35|0
1629442200000|2021-08-20 06:50:00|145.22|142.62|144.37|141.77|145.41|142.81|144.09|141.49|0
1629442500000|2021-08-20 06:55:00|144.18|141.58|144.18|141.58|144.46|141.86|143.8|141.2|0
1629442800000|2021-08-20 07:00:00|144.27|141.67|145.27|142.67|146.54|143.94|144.18|141.58|0
1629443100000|2021-08-20 07:05:00|145.11|142.91|145.58|143.38|146.72|144.52|145.02|142.82|0
1629443400000|2021-08-20 07:10:00|145.67|143.47|145.2|143|146.52|144.32|145.11|142.91|0
1629443700000|2021-08-20 07:15:00|145.29|143.09|145.38|143.18|145.47|143.27|144.06|141.86|0
1629444000000|2021-08-20 07:20:00|145.57|143.37|147.18|144.98|147.18|144.98|145.38|143.18|0
1629444300000|2021-08-20 07:25:00|147.28|145.08|152.38|150.18|152.48|150.28|146.73|144.53|0
1629444600000|2021-08-20 07:30:00|152.29|150.09|151.6|149.4|152.68|150.48|151.02|148.82|0
1629444900000|2021-08-20 07:35:00|151.75|149.55|151.89|149.69|152.86|150.66|151.7|149.5|0
1629445200000|2021-08-20 07:40:00|151.99|149.79|151.6|149.4|152.62|150.42|151.6|149.4|0
1629445500000|2021-08-20 07:45:00|151.65|149.45|151.89|149.69|152.47|150.27|151.65|149.45|0
1629445800000|2021-08-20 07:50:00|151.98|149.78|151.49|149.29|152.37|150.17|150.72|148.52|0
1629446100000|2021-08-20 07:55:00|151.59|149.39|150.72|148.52|151.79|149.59|150.33|148.13|0
1629446400000|2021-08-20 08:00:00|150.53|148.33|148.56|146.36|150.53|148.33|148.22|146.02|0
1629446700000|2021-08-20 08:05:00|148.32|146.12|149.37|147.17|149.37|147.17|148.13|145.93|0
1629447000000|2021-08-20 08:10:00|149.32|147.12|149.56|147.36|149.84|147.64|148.98|146.78|0
1629447300000|2021-08-20 08:15:00|149.36|147.16|149.41|147.21|149.6|147.4|148.98|146.78|0
1629447600000|2021-08-20 08:20:00|149.46|147.26|151.67|149.47|151.96|149.76|149.36|147.16|0
1629447900000|2021-08-20 08:25:00|151.77|149.57|150.51|148.31|151.96|149.76|150.12|147.92|0
1629448200000|2021-08-20 08:30:00|150.6|148.4|150.41|148.21|151.09|148.89|150.22|148.02|0
1629448500000|2021-08-20 08:35:00|150.31|148.11|150.21|148.01|150.6|148.4|149.88|147.68|0
1629448800000|2021-08-20 08:40:00|150.12|147.92|149.25|147.05|150.31|148.11|148.73|146.53|0
1629449100000|2021-08-20 08:45:00|149.44|147.24|148.96|146.76|149.73|147.53|148.48|146.28|0
1629449400000|2021-08-20 08:50:00|148.77|146.57|148.67|146.47|149.15|146.95|148.48|146.28|0
1629449700000|2021-08-20 08:55:00|148.77|146.57|149.2|147|149.29|147.09|148.43|146.23|0
1629450000000|2021-08-20 09:00:00|149.34|147.14|148.57|146.37|149.43|147.23|148.57|146.37|0
1629450300000|2021-08-20 09:05:00|148.66|146.46|148.81|146.61|149.14|146.94|148.47|146.27|0
1629450600000|2021-08-20 09:10:00|148.85|146.65|149.9|147.7|150.39|148.19|148.66|146.46|0
1629450900000|2021-08-20 09:15:00|150|147.8|149.23|147.03|150.24|148.04|149.13|146.93|0
1629451200000|2021-08-20 09:20:00|149.04|146.84|148.18|145.98|149.33|147.13|148.04|145.84|0
1629451500000|2021-08-20 09:25:00|148.27|146.07|147.41|145.21|148.27|146.07|147.22|145.02|0
1629451800000|2021-08-20 09:30:00|147.6|145.4|147.31|145.11|148.65|146.45|147.31|145.11|0
1629452100000|2021-08-20 09:35:00|147.41|145.21|146.37|144.17|147.41|145.21|146.37|144.17|0
1629452400000|2021-08-20 09:40:00|146.27|144.07|144.45|142.25|148.16|145.96|144.26|142.06|0
1629452700000|2021-08-20 09:45:00|144.35|142.15|144.63|142.43|144.82|142.62|144.26|142.06|0
1629453000000|2021-08-20 09:50:00|144.54|142.34|145.95|143.75|146.14|143.94|144.54|142.34|0
1629453300000|2021-08-20 09:55:00|146.05|143.85|145.95|143.75|146.71|144.51|145.57|143.37|0
1629453600000|2021-08-20 10:00:00|145.91|143.71|146.8|144.6|146.8|144.6|145.86|143.66|0
1629453900000|2021-08-20 10:05:00|146.61|144.41|146.52|144.32|147.76|145.56|146.42|144.22|0
1629454200000|2021-08-20 10:10:00|146.71|144.51|146.51|144.31|147.37|145.17|146.42|144.22|0
1629454500000|2021-08-20 10:15:00|146.61|144.41|145.47|143.27|146.61|144.41|145.47|143.27|0
1629454800000|2021-08-20 10:20:00|145.37|143.17|146.22|144.02|146.51|144.31|145.37|143.17|0
1629455100000|2021-08-20 10:25:00|146.32|144.12|145.84|143.64|146.41|144.21|145.65|143.45|0
1629455400000|2021-08-20 10:30:00|145.74|143.54|146.22|144.02|146.22|144.02|145.7|143.5|0
1629455700000|2021-08-20 10:35:00|146.31|144.11|146.4|144.2|146.79|144.59|146.31|144.11|0
1629456000000|2021-08-20 10:40:00|146.45|144.25|146.12|143.92|146.45|144.25|146.02|143.82|0
1629456300000|2021-08-20 10:45:00|146.02|143.82|145.83|143.63|146.12|143.92|145.54|143.34|0
1629456600000|2021-08-20 10:50:00|145.73|143.53|146.4|144.2|146.49|144.29|145.64|143.44|0
1629456900000|2021-08-20 10:55:00|146.3|144.1|146.49|144.29|146.58|144.38|146.11|143.91|0
1629457200000|2021-08-20 11:00:00|146.3|144.1|148.11|145.91|148.35|146.15|146.3|144.1|0
1629457500000|2021-08-20 11:05:00|148.01|145.81|149.16|146.96|149.35|147.15|147.82|145.62|0
1629457800000|2021-08-20 11:10:00|149.11|146.91|149.06|146.86|149.16|146.96|148.1|145.9|0
1629458100000|2021-08-20 11:15:00|149.11|146.91|148.86|146.66|149.25|147.05|148.67|146.47|0
1629458400000|2021-08-20 11:20:00|148.96|146.76|147.81|145.61|148.96|146.76|147.62|145.42|0
1629458700000|2021-08-20 11:25:00|147.9|145.7|146.57|144.37|147.9|145.7|146.47|144.27|0
1629459000000|2021-08-20 11:30:00|146.66|144.46|146.75|144.55|146.85|144.65|146.38|144.18|0
1629459300000|2021-08-20 11:35:00|146.8|144.6|146.47|144.27|146.94|144.74|146.47|144.27|0
1629459600000|2021-08-20 11:40:00|146.28|144.08|146.46|144.26|146.46|144.26|145.52|143.32|0
1629459900000|2021-08-20 11:45:00|146.37|144.17|146.46|144.26|146.84|144.64|146.18|143.98|0
1629460200000|2021-08-20 11:50:00|146.42|144.22|147.31|145.11|147.31|145.11|146.42|144.22|0
1629460500000|2021-08-20 11:55:00|147.41|145.21|147.79|145.59|147.88|145.68|147.12|144.92|0
1629460800000|2021-08-20 12:00:00|147.69|145.49|146.74|144.54|148.17|145.97|146.64|144.44|0
1629461100000|2021-08-20 12:05:00|146.83|144.63|147.3|145.1|147.4|145.2|146.64|144.44|0
1629461400000|2021-08-20 12:10:00|147.21|145.01|147.3|145.1|147.49|145.29|146.83|144.63|0
1629461700000|2021-08-20 12:15:00|147.21|145.01|147.01|144.81|147.3|145.1|146.82|144.62|0
1629462000000|2021-08-20 12:20:00|147.11|144.91|146.25|144.05|147.2|145|146.06|143.86|0
1629462300000|2021-08-20 12:25:00|146.16|143.96|146.15|143.95|146.44|144.24|145.97|143.77|0
1629462600000|2021-08-20 12:30:00|146.2|144|145.58|143.38|146.82|144.62|145.58|143.38|0
1629462900000|2021-08-20 12:35:00|145.49|143.29|143.89|141.69|145.58|143.38|143.42|141.22|0
1629463200000|2021-08-20 12:40:00|143.98|141.78|143.42|141.22|144.17|141.97|142.95|140.75|0
1629463500000|2021-08-20 12:45:00|143.51|141.31|142.76|140.56|143.79|141.59|142.76|140.56|0
1629463800000|2021-08-20 12:50:00|142.86|140.66|142.85|140.65|143.04|140.84|142.49|140.29|0
1629464100000|2021-08-20 12:55:00|142.67|140.47|141.18|138.98|142.67|140.47|141.18|138.98|0
1629464400000|2021-08-20 13:00:00|141.09|138.89|141.09|138.89|141.92|139.72|140.82|138.62|0
1629464700000|2021-08-20 13:05:00|140.9|138.7|139.07|136.87|141.09|138.89|138.98|136.78|0
1629465000000|2021-08-20 13:10:00|138.98|136.78|138.61|136.41|139.62|137.42|138.61|136.41|0
1629465300000|2021-08-20 13:15:00|138.43|136.23|138.61|136.41|138.79|136.59|137.79|135.59|0
1629465600000|2021-08-20 13:20:00|138.7|136.5|139.24|137.04|139.52|137.32|138.24|136.04|0
1629465900000|2021-08-20 13:25:00|138.88|136.68|139.33|137.13|139.42|137.22|137.79|135.59|0
1629466200000|2021-08-20 13:30:00|139.2|137|138.15|135.95|141.07|138.87|138.15|135.95|0
1629466500000|2021-08-20 13:35:00|138.05|135.85|132.09|129.89|138.05|135.85|131.6|129.4|0
1629466800000|2021-08-20 13:40:00|131.86|129.66|131.41|129.21|133.3|131.1|131.41|129.21|0
1629467100000|2021-08-20 13:45:00|131.06|128.86|128.77|126.57|131.06|128.86|126.79|124.59|0
1629467400000|2021-08-20 13:50:00|128.59|126.39|128.86|126.66|129.12|126.92|128.15|125.95|0
1629467700000|2021-08-20 13:55:00|128.77|126.57|128.15|125.95|128.77|126.57|127.28|125.08|0
1629468000000|2021-08-20 14:00:00|128.06|125.86|125.71|123.51|128.41|126.21|125.62|123.42|0
1629468300000|2021-08-20 14:05:00|125.88|123.68|125.88|123.68|126.23|124.03|125.54|123.34|0
1629468600000|2021-08-20 14:10:00|125.71|123.51|127.44|125.24|127.53|125.33|125.54|123.34|0
1629468900000|2021-08-20 14:15:00|127.35|125.15|125.44|123.24|128.23|126.03|125.44|123.24|0
1629469200000|2021-08-20 14:20:00|125.27|123.07|124.5|122.3|125.36|123.16|124.24|122.04|0
1629469500000|2021-08-20 14:25:00|124.58|122.38|125.52|123.32|126.13|123.93|124.5|122.3|0
1629469800000|2021-08-20 14:30:00|125.44|123.24|124.75|122.55|125.78|123.58|124.58|122.38|0
1629470100000|2021-08-20 14:35:00|124.66|122.46|125.43|123.23|125.69|123.49|124.06|121.86|0
1629470400000|2021-08-20 14:40:00|125.35|123.15|126.38|124.18|126.56|124.36|125.17|122.97|0
1629470700000|2021-08-20 14:45:00|126.3|124.1|126.21|124.01|126.73|124.53|125.77|123.57|0
1629471000000|2021-08-20 14:50:00|126.12|123.92|125.94|123.74|127.33|125.13|125.86|123.66|0
1629471300000|2021-08-20 14:55:00|125.86|123.66|126.72|124.52|126.81|124.61|125.51|123.31|0
1629471600000|2021-08-20 15:00:00|126.89|124.69|128.16|125.96|128.16|125.96|126.29|124.09|0
1629471900000|2021-08-20 15:05:00|128.25|126.05|127.11|124.91|128.33|126.13|127.02|124.82|0
1629472200000|2021-08-20 15:10:00|127.2|125|126.67|124.47|127.2|125|126.5|124.3|0
1629472500000|2021-08-20 15:15:00|126.76|124.56|127.19|124.99|127.45|125.25|126.42|124.22|0
1629472800000|2021-08-20 15:20:00|127.11|124.91|126.93|124.73|127.28|125.08|126.67|124.47|0
1629473100000|2021-08-20 15:25:00|126.84|124.64|127.71|125.51|127.8|125.6|126.32|124.12|0
1629473400000|2021-08-20 15:30:00|127.53|125.33|125.97|123.77|127.53|125.33|125.97|123.77|0
1629473700000|2021-08-20 15:35:00|126.06|123.86|127.18|124.98|127.53|125.33|125.71|123.51|0
1629474000000|2021-08-20 15:40:00|127.09|124.89|127.14|124.94|127.62|125.42|126.75|124.55|0
1629474300000|2021-08-20 15:45:00|126.92|124.72|127.35|125.15|127.7|125.5|126.92|124.72|0
1629474600000|2021-08-20 15:50:00|127.26|125.06|127.52|125.32|127.96|125.76|126.74|124.54|0
1629474900000|2021-08-20 15:55:00|127.69|125.49|126.82|124.62|128.48|126.28|126.82|124.62|0
1629475200000|2021-08-20 16:00:00|126.91|124.71|125.27|123.07|127.26|125.06|125.27|123.07|0
1629475500000|2021-08-20 16:05:00|125.35|123.15|126.13|123.93|126.21|124.01|125.1|122.9|0
1629475800000|2021-08-20 16:10:00|126.21|124.01|126.73|124.53|127.16|124.96|126.21|124.01|0
1629476100000|2021-08-20 16:15:00|126.64|124.44|126.21|124.01|126.82|124.62|126|123.8|0
1629476400000|2021-08-20 16:20:00|126.03|123.83|125.6|123.4|126.47|124.27|125.6|123.4|0
1629476700000|2021-08-20 16:25:00|125.52|123.32|121.27|119.07|126.26|124.06|121.27|119.07|0
1629477000000|2021-08-20 16:30:00|121.1|118.9|121.52|119.32|121.52|119.32|120.93|118.73|0
1629477300000|2021-08-20 16:35:00|121.43|119.23|121.09|118.89|121.43|119.23|120.92|118.72|0
1629477600000|2021-08-20 16:40:00|121.18|118.98|120.84|118.64|121.51|119.31|120.67|118.47|0
1629477900000|2021-08-20 16:45:00|120.92|118.72|120.41|118.21|121.09|118.89|120.24|118.04|0
1629478200000|2021-08-20 16:50:00|120.49|118.29|120.49|118.29|120.75|118.55|120.24|118.04|0
1629478500000|2021-08-20 16:55:00|120.45|118.25|121.34|119.14|121.34|119.14|120.32|118.12|0
1629478800000|2021-08-20 17:00:00|121|118.8|120.99|118.79|121.33|119.13|120.83|118.63|0
1629479100000|2021-08-20 17:05:00|120.91|118.71|120.95|118.75|121.16|118.96|120.74|118.54|0
1629479400000|2021-08-20 17:10:00|120.91|118.71|120.4|118.2|120.91|118.71|120.4|118.2|0
1629479700000|2021-08-20 17:15:00|120.36|118.16|120.65|118.45|120.9|118.7|120.31|118.11|0
1629480000000|2021-08-20 17:20:00|120.73|118.53|120.81|118.61|120.98|118.78|120.48|118.28|0
1629480300000|2021-08-20 17:25:00|120.77|118.57|121.4|119.2|121.4|119.2|120.77|118.57|0
1629480600000|2021-08-20 17:30:00|121.32|119.12|120.52|118.32|121.32|119.12|120.06|117.86|0
1629480900000|2021-08-20 17:35:00|120.56|118.36|121.24|119.04|121.32|119.12|120.48|118.28|0
1629481200000|2021-08-20 17:40:00|121.32|119.12|121.15|118.95|121.49|119.29|120.81|118.61|0
1629481500000|2021-08-20 17:45:00|121.07|118.87|121.66|119.46|121.74|119.54|120.9|118.7|0
1629481800000|2021-08-20 17:50:00|121.57|119.37|121.4|119.2|121.91|119.71|121.06|118.86|0
1629482100000|2021-08-20 17:55:00|121.45|119.25|121.91|119.71|122.08|119.88|121.4|119.2|0
1629482400000|2021-08-20 18:00:00|121.74|119.54|120.97|118.77|122|119.8|120.8|118.6|0
1629482700000|2021-08-20 18:05:00|121.06|118.86|120.63|118.43|121.06|118.86|120.46|118.26|0
1629483000000|2021-08-20 18:10:00|120.54|118.34|120.96|118.76|121.05|118.85|120.46|118.26|0
1629483300000|2021-08-20 18:15:00|120.88|118.68|120.88|118.68|121.39|119.19|120.62|118.42|0
1629483600000|2021-08-20 18:20:00|120.96|118.76|122.58|120.38|122.67|120.47|120.96|118.76|0
1629483900000|2021-08-20 18:25:00|122.33|120.13|122.24|120.04|122.41|120.21|121.72|119.52|0
1629484200000|2021-08-20 18:30:00|122.32|120.12|122.41|120.21|122.71|120.51|121.98|119.78|0
1629484500000|2021-08-20 18:35:00|122.49|120.29|122.15|119.95|122.58|120.38|121.8|119.6|0
1629484800000|2021-08-20 18:40:00|122.23|120.03|122.85|120.65|122.94|120.74|121.55|119.35|0
1629485100000|2021-08-20 18:45:00|122.94|120.74|123.28|121.08|123.54|121.34|122.68|120.48|0
1629485400000|2021-08-20 18:50:00|123.36|121.16|122.76|120.56|123.36|121.16|122.64|120.44|0
1629485700000|2021-08-20 18:55:00|122.85|120.65|122.33|120.13|122.85|120.65|122.24|120.04|0
1629486000000|2021-08-20 19:00:00|122.5|120.3|122.24|120.04|122.59|120.39|121.65|119.45|0
1629486300000|2021-08-20 19:05:00|122.33|120.13|122.29|120.09|122.97|120.77|122.16|119.96|0
1629486600000|2021-08-20 19:10:00|122.37|120.17|121.52|119.32|122.46|120.26|121.52|119.32|0
1629486900000|2021-08-20 19:15:00|121.6|119.4|121.77|119.57|121.77|119.57|121.26|119.06|0
1629487200000|2021-08-20 19:20:00|121.68|119.48|120.83|118.63|121.77|119.57|120.83|118.63|0
1629487500000|2021-08-20 19:25:00|120.92|118.72|120.75|118.55|121.26|119.06|120.75|118.55|0
1629487800000|2021-08-20 19:30:00|120.83|118.63|120.41|118.21|121.34|119.14|120.41|118.21|0
1629488100000|2021-08-20 19:35:00|120.49|118.29|120.24|118.04|120.66|118.46|120.07|117.87|0
1629488400000|2021-08-20 19:40:00|120.15|117.95|120.89|118.69|121.73|119.53|120.15|117.95|0
1629488700000|2021-08-20 19:45:00|120.97|118.77|121.22|119.02|121.31|119.11|120.55|118.35|0
1629489000000|2021-08-20 19:50:00|120.8|118.6|121.39|119.19|121.56|119.36|120.63|118.43|0
1629489300000|2021-08-20 19:55:00|121.47|119.27|121.81|119.61|121.81|119.61|120.63|118.43|0
1629489600000|2021-08-20 20:00:00|122.4|120.2|122.23|120.03|122.4|120.2|121.98|119.78|0
1629489900000|2021-08-20 20:05:00|122.32|120.12|122.65|120.45|122.74|120.54|122.23|120.03|0
1629490200000|2021-08-20 20:10:00|122.74|120.54|122.65|120.45|122.99|120.79|122.4|120.2|0
1629702300000|2021-08-23 07:05:00|115.15|112.95|115.25|113.05|117.63|115.43|115.15|112.95|0
1629702600000|2021-08-23 07:10:00|115.28|113.08|115.45|113.25|115.61|113.41|114.96|112.76|0
1629702900000|2021-08-23 07:15:00|115.53|113.33|115.28|113.08|115.69|113.49|115.2|113|0
1629703200000|2021-08-23 07:20:00|115.36|113.16|115.36|113.16|115.44|113.24|114.71|112.51|0
1629703500000|2021-08-23 07:25:00|115.44|113.24|115.68|113.48|116.1|113.9|115.36|113.16|0
1629703800000|2021-08-23 07:30:00|116.18|113.98|116.18|113.98|116.43|114.23|115.68|113.48|0
1629704100000|2021-08-23 07:35:00|116.14|113.94|116.17|113.97|116.59|114.39|115.89|113.69|0
1629704400000|2021-08-23 07:40:00|116.26|114.06|116.25|114.05|116.58|114.38|116.01|113.81|0
1629704700000|2021-08-23 07:45:00|116.17|113.97|116.54|114.34|116.66|114.46|116.09|113.89|0
1629705000000|2021-08-23 07:50:00|116.5|114.3|116.7|114.5|116.91|114.71|116.5|114.3|0
1629705300000|2021-08-23 07:55:00|116.74|114.54|116.16|113.96|116.74|114.54|116|113.8|0
1629705600000|2021-08-23 08:00:00|116.08|113.88|116.08|113.88|116.16|113.96|115.5|113.3|0
1629705900000|2021-08-23 08:05:00|115.99|113.79|116.24|114.04|116.65|114.45|115.83|113.63|0
1629706200000|2021-08-23 08:10:00|116.16|113.96|116.4|114.2|116.57|114.37|115.83|113.63|0
1629706500000|2021-08-23 08:15:00|116.48|114.28|116.11|113.91|116.9|114.7|116.07|113.87|0
1629706800000|2021-08-23 08:20:00|116.07|113.87|115.82|113.62|116.15|113.95|115.49|113.29|0
1629707100000|2021-08-23 08:25:00|115.86|113.66|116.23|114.03|116.39|114.19|115.82|113.62|0
1629707400000|2021-08-23 08:30:00|116.15|113.95|115.49|113.29|116.31|114.11|115.32|113.12|0
1629707700000|2021-08-23 08:35:00|115.73|113.53|115.69|113.49|115.98|113.78|115.48|113.28|0
1629708000000|2021-08-23 08:40:00|115.73|113.53|115.52|113.32|116.06|113.86|115.52|113.32|0
1629708300000|2021-08-23 08:45:00|115.48|113.28|115.39|113.19|115.56|113.36|115.23|113.03|0
1629708600000|2021-08-23 08:50:00|115.36|113.16|115.23|113.03|115.89|113.69|115.23|113.03|0
1629708900000|2021-08-23 08:55:00|115.31|113.11|115.31|113.11|115.8|113.6|115.23|113.03|0
1629709200000|2021-08-23 09:00:00|115.23|113.03|115.63|113.43|115.88|113.68|115.23|113.03|0
1629709500000|2021-08-23 09:05:00|115.55|113.35|115.79|113.59|115.8|113.6|115.3|113.1|0
1629709800000|2021-08-23 09:10:00|115.71|113.51|115.96|113.76|115.96|113.76|115.38|113.18|0
1629710100000|2021-08-23 09:15:00|115.79|113.59|115.71|113.51|115.87|113.67|115.63|113.43|0
1629710400000|2021-08-23 09:20:00|115.63|113.43|115.29|113.09|115.63|113.43|115.29|113.09|0
1629710700000|2021-08-23 09:25:00|115.38|113.18|115.58|113.38|115.7|113.5|115.21|113.01|0
1629711000000|2021-08-23 09:30:00|115.62|113.42|115.62|113.42|115.78|113.58|115.54|113.34|0
1629711300000|2021-08-23 09:35:00|115.7|113.5|115.29|113.09|115.74|113.54|115.29|113.09|0
1629711600000|2021-08-23 09:40:00|115.2|113|115.04|112.84|115.29|113.09|114.79|112.59|0
1629711900000|2021-08-23 09:45:00|114.96|112.76|115|112.8|115.2|113|114.87|112.67|0
1629712200000|2021-08-23 09:50:00|115.03|112.83|114.95|112.75|115.03|112.83|114.71|112.51|0
1629712500000|2021-08-23 09:55:00|114.87|112.67|115.03|112.83|115.03|112.83|114.87|112.67|0
1629712800000|2021-08-23 10:00:00|114.99|112.79|114.78|112.58|114.99|112.79|114.46|112.26|0
1629713100000|2021-08-23 10:05:00|114.86|112.66|115.02|112.82|115.03|112.83|114.78|112.58|0
1629713400000|2021-08-23 10:10:00|115.11|112.91|115.1|112.9|115.31|113.11|114.94|112.74|0
1629713700000|2021-08-23 10:15:00|115.02|112.82|115.1|112.9|115.27|113.07|114.86|112.66|0
1629714000000|2021-08-23 10:20:00|115.18|112.98|115.02|112.82|115.26|113.06|115.02|112.82|0
1629714300000|2021-08-23 10:25:00|114.93|112.73|114.85|112.65|115.02|112.82|114.61|112.41|0
1629714600000|2021-08-23 10:30:00|114.77|112.57|114.68|112.48|114.77|112.57|114.52|112.32|0
1629714900000|2021-08-23 10:35:00|114.77|112.57|114.52|112.32|115.17|112.97|114.52|112.32|0
1629715200000|2021-08-23 10:40:00|114.6|112.4|114.52|112.32|114.84|112.64|114.52|112.32|0
1629715500000|2021-08-23 10:45:00|114.56|112.36|114.84|112.64|114.92|112.72|114.51|112.31|0
1629715800000|2021-08-23 10:50:00|114.76|112.56|114.84|112.64|114.84|112.64|114.59|112.39|0
1629716100000|2021-08-23 10:55:00|114.92|112.72|114.59|112.39|115.08|112.88|114.43|112.23|0
1629716400000|2021-08-23 11:00:00|114.67|112.47|114.5|112.3|114.67|112.47|114.3|112.1|0
1629716700000|2021-08-23 11:05:00|114.46|112.26|114.26|112.06|114.55|112.35|114.26|112.06|0
1629717000000|2021-08-23 11:10:00|114.22|112.02|114.58|112.38|114.74|112.54|114.18|111.98|0
1629717300000|2021-08-23 11:15:00|114.62|112.42|114.82|112.62|114.82|112.62|114.42|112.22|0
1629717600000|2021-08-23 11:20:00|114.74|112.54|115.15|112.95|115.31|113.11|114.74|112.54|0
1629717900000|2021-08-23 11:25:00|115.07|112.87|114.65|112.45|115.07|112.87|114.65|112.45|0
1629718200000|2021-08-23 11:30:00|114.74|112.54|114.33|112.13|114.74|112.54|114.24|112.04|0
1629718500000|2021-08-23 11:35:00|114.29|112.09|114.16|111.96|114.29|112.09|113.84|111.64|0
1629718800000|2021-08-23 11:40:00|114.08|111.88|114.48|112.28|114.48|112.28|114.08|111.88|0
1629719100000|2021-08-23 11:45:00|114.4|112.2|114.64|112.44|114.64|112.44|114.4|112.2|0
1629719400000|2021-08-23 11:50:00|114.56|112.36|114.72|112.52|114.72|112.52|114.56|112.36|0
1629719700000|2021-08-23 11:55:00|114.68|112.48|114.56|112.36|114.72|112.52|114.39|112.19|0
1629720000000|2021-08-23 12:00:00|114.47|112.27|114.8|112.6|115.05|112.85|114.47|112.27|0
1629720300000|2021-08-23 12:05:00|114.72|112.52|114.55|112.35|114.8|112.6|114.55|112.35|0
1629720600000|2021-08-23 12:10:00|114.47|112.27|114.63|112.43|114.67|112.47|114.39|112.19|0
1629720900000|2021-08-23 12:15:00|114.59|112.39|114.46|112.26|114.96|112.76|114.38|112.18|0
1629721200000|2021-08-23 12:20:00|114.42|112.22|114.54|112.34|114.71|112.51|114.38|112.18|0
1629721500000|2021-08-23 12:25:00|114.46|112.26|114.38|112.18|114.54|112.34|114.3|112.1|0
1629721800000|2021-08-23 12:30:00|114.46|112.26|112.65|110.45|114.46|112.26|111.59|109.39|0
1629722100000|2021-08-23 12:35:00|112.57|110.37|112.49|110.29|112.57|110.37|112.37|110.17|0
1629722400000|2021-08-23 12:40:00|112.4|110.2|112.73|110.53|112.73|110.53|112.4|110.2|0
1629722700000|2021-08-23 12:45:00|112.65|110.45|112.64|110.44|112.89|110.69|112.56|110.36|0
1629723000000|2021-08-23 12:50:00|112.6|110.4|112.48|110.28|112.64|110.44|112.4|110.2|0
1629723300000|2021-08-23 12:55:00|112.56|110.36|112.56|110.36|112.8|110.6|112.56|110.36|0
1629723600000|2021-08-23 13:00:00|112.64|110.44|112.96|110.76|113.21|111.01|112.56|110.36|0
1629723900000|2021-08-23 13:05:00|113|110.8|112.55|110.35|113|110.8|112.55|110.35|0
1629724200000|2021-08-23 13:10:00|112.63|110.43|112.55|110.35|112.79|110.59|112.39|110.19|0
1629724500000|2021-08-23 13:15:00|112.47|110.27|112.06|109.86|112.55|110.35|111.98|109.78|0
1629724800000|2021-08-23 13:20:00|111.98|109.78|112.3|110.1|112.3|110.1|111.98|109.78|0
1629725100000|2021-08-23 13:25:00|112.14|109.94|111.89|109.69|112.46|110.26|111.89|109.69|0
1629725400000|2021-08-23 13:30:00|111.65|109.45|110.36|108.16|111.65|109.45|109.88|107.68|0
1629725700000|2021-08-23 13:35:00|110.12|107.92|109.01|106.81|110.12|107.92|108.77|106.57|0
1629726000000|2021-08-23 13:40:00|108.77|106.57|109.16|106.96|109.24|107.04|108.22|106.02|0
1629726300000|2021-08-23 13:45:00|109.08|106.88|108.84|106.64|109.8|107.6|108.76|106.56|0
1629726600000|2021-08-23 13:50:00|108.92|106.72|108.6|106.4|109.32|107.12|108.37|106.17|0
1629726900000|2021-08-23 13:55:00|108.45|106.25|107.97|105.77|108.84|106.64|107.97|105.77|0
1629727200000|2021-08-23 14:00:00|107.89|105.69|106.56|104.36|108.52|106.32|106.48|104.28|0
1629727500000|2021-08-23 14:05:00|106.64|104.44|107.1|104.9|107.18|104.98|106.25|104.05|0
1629727800000|2021-08-23 14:10:00|106.87|104.67|106.48|104.28|106.95|104.75|106.48|104.28|0
1629728100000|2021-08-23 14:15:00|106.4|104.2|105.93|103.73|106.55|104.35|105.78|103.58|0
1629728400000|2021-08-23 14:20:00|105.85|103.65|105.54|103.34|106.01|103.81|105.39|103.19|0
1629728700000|2021-08-23 14:25:00|105.46|103.26|106.31|104.11|106.31|104.11|105.31|103.11|0
1629729000000|2021-08-23 14:30:00|106.16|103.96|105.85|103.65|106.78|104.58|105.69|103.49|0
1629729300000|2021-08-23 14:35:00|105.92|103.72|105.61|103.41|106.08|103.88|105.61|103.41|0
1629729600000|2021-08-23 14:40:00|105.53|103.33|105.84|103.64|105.92|103.72|105.53|103.33|0
1629729900000|2021-08-23 14:45:00|105.8|103.6|105.61|103.41|105.92|103.72|105.45|103.25|0
1629730200000|2021-08-23 14:50:00|105.53|103.33|105.29|103.09|105.53|103.33|105.06|102.86|0
1629730500000|2021-08-23 14:55:00|105.33|103.13|105.14|102.94|105.33|103.13|104.91|102.71|0
1629730800000|2021-08-23 15:00:00|105.06|102.86|104.75|102.55|105.14|102.94|104.6|102.4|0
1629731100000|2021-08-23 15:05:00|104.67|102.47|104.36|102.16|104.83|102.63|104.25|102.05|0
1629731400000|2021-08-23 15:10:00|104.29|102.09|102.07|99.87|108.41|106.21|100.16|97.96|0
1629731700000|2021-08-23 15:15:00|101.19|98.99|102.45|100.25|102.45|100.25|101.11|98.91|0
1629732000000|2021-08-23 15:20:00|102.49|100.29|102.6|100.4|102.67|100.47|102.29|100.09|0
1629732300000|2021-08-23 15:25:00|102.67|100.47|102.52|100.32|102.82|100.62|102.29|100.09|0
1629732600000|2021-08-23 15:30:00|102.44|100.24|103.02|100.82|103.17|100.97|102.06|99.86|0
1629732900000|2021-08-23 15:35:00|103.09|100.89|102.94|100.74|103.09|100.89|102.94|100.74|0
1629733200000|2021-08-23 15:40:00|103.01|100.81|102.93|100.73|103.09|100.89|102.93|100.73|0
1629733500000|2021-08-23 15:45:00|103.01|100.81|103.16|100.96|103.16|100.96|102.86|100.66|0
1629733800000|2021-08-23 15:50:00|103.08|100.88|102.85|100.65|103.08|100.88|102.85|100.65|0
1629734100000|2021-08-23 15:55:00|102.93|100.73|102.62|100.42|102.93|100.73|102.24|100.04|0
1629734400000|2021-08-23 16:00:00|102.55|100.35|102.39|100.19|102.55|100.35|102.09|99.89|0
1629734700000|2021-08-23 16:05:00|102.36|100.16|102.16|99.96|102.47|100.27|102.01|99.81|0
1629735000000|2021-08-23 16:10:00|102.09|99.89|102.46|100.26|102.46|100.26|102.09|99.89|0
1629735300000|2021-08-23 16:15:00|102.54|100.34|102.77|100.57|102.92|100.72|102.39|100.19|0
1629735600000|2021-08-23 16:20:00|102.85|100.65|102.77|100.57|102.85|100.65|102.69|100.49|0
1629735900000|2021-08-23 16:25:00|102.85|100.65|101.81|99.61|102.85|100.65|101.81|99.61|0
1629736200000|2021-08-23 16:30:00|101.74|99.54|102.43|100.23|102.51|100.31|101.66|99.46|0
1629736500000|2021-08-23 16:35:00|102.36|100.16|102.58|100.38|102.81|100.61|102.36|100.16|0
1629736800000|2021-08-23 16:40:00|102.54|100.34|102.27|100.07|102.58|100.38|102.12|99.92|0
1629737100000|2021-08-23 16:45:00|102.35|100.15|102.95|100.75|103.03|100.83|102.27|100.07|0
1629737400000|2021-08-23 16:50:00|102.88|100.68|102.57|100.37|103.11|100.91|102.42|100.22|0
1629737700000|2021-08-23 16:55:00|102.5|100.3|101.59|99.39|102.65|100.45|101.59|99.39|0
1629738000000|2021-08-23 17:00:00|101.66|99.46|101.74|99.54|101.89|99.69|101.59|99.39|0
1629738300000|2021-08-23 17:05:00|101.81|99.61|101.51|99.31|101.89|99.69|101.51|99.31|0
1629738600000|2021-08-23 17:10:00|101.58|99.38|101.51|99.31|101.73|99.53|101.43|99.23|0
1629738900000|2021-08-23 17:15:00|101.58|99.38|102.18|99.98|102.26|100.06|101.58|99.38|0
1629739200000|2021-08-23 17:20:00|102.26|100.06|102.41|100.21|102.41|100.21|102.1|99.9|0
1629739500000|2021-08-23 17:25:00|102.48|100.28|103.01|100.81|103.32|101.12|102.48|100.28|0
1629739800000|2021-08-23 17:30:00|102.93|100.73|102.52|100.32|103.24|101.04|102.48|100.28|0
1629740100000|2021-08-23 17:35:00|102.48|100.28|103.61|101.41|103.84|101.64|102.48|100.28|0
1629740400000|2021-08-23 17:40:00|103.54|101.34|103.08|100.88|103.54|101.34|102.93|100.73|0
1629740700000|2021-08-23 17:45:00|103.15|100.95|102.77|100.57|103.15|100.95|102.77|100.57|0
1629741000000|2021-08-23 17:50:00|102.7|100.5|102.77|100.57|103|100.8|102.7|100.5|0
1629741300000|2021-08-23 17:55:00|102.84|100.64|102.92|100.72|103.07|100.87|102.69|100.49|0
1629741600000|2021-08-23 18:00:00|102.84|100.64|102.54|100.34|102.99|100.79|102.54|100.34|0
1629741900000|2021-08-23 18:05:00|102.46|100.26|102.31|100.11|102.46|100.26|102.23|100.03|0
1629742200000|2021-08-23 18:10:00|102.38|100.18|102.83|100.63|102.91|100.71|102.08|99.88|0
1629742500000|2021-08-23 18:15:00|102.76|100.56|102.6|100.4|103.14|100.94|102.6|100.4|0
1629742800000|2021-08-23 18:20:00|102.53|100.33|101.8|99.6|102.6|100.4|101.42|99.22|0
1629743100000|2021-08-23 18:25:00|101.72|99.52|101.95|99.75|101.95|99.75|101.64|99.44|0
1629743400000|2021-08-23 18:30:00|101.87|99.67|101.49|99.29|102.02|99.82|101.49|99.29|0
1629743700000|2021-08-23 18:35:00|101.41|99.21|101.41|99.21|101.56|99.36|101.41|99.21|0
1629744000000|2021-08-23 18:40:00|101.49|99.29|101.64|99.44|101.64|99.44|101.26|99.06|0
1629744300000|2021-08-23 18:45:00|101.56|99.36|101.26|99.06|101.64|99.44|101.18|98.98|0
1629744600000|2021-08-23 18:50:00|101.18|98.98|100.88|98.68|101.26|99.06|100.88|98.68|0
1629744900000|2021-08-23 18:55:00|100.95|98.75|101.1|98.9|101.1|98.9|100.88|98.68|0
1629745200000|2021-08-23 19:00:00|101.18|98.98|101.1|98.9|101.25|99.05|100.95|98.75|0
1629745500000|2021-08-23 19:05:00|101.17|98.97|101.4|99.2|101.4|99.2|101.02|98.82|0
1629745800000|2021-08-23 19:10:00|101.32|99.12|101.62|99.42|101.7|99.5|101.32|99.12|0
1629746100000|2021-08-23 19:15:00|101.54|99.34|101.84|99.64|101.92|99.72|101.54|99.34|0
1629746400000|2021-08-23 19:20:00|101.92|99.72|101.92|99.72|102.22|100.02|101.69|99.49|0
1629746700000|2021-08-23 19:25:00|101.84|99.64|101.61|99.41|101.92|99.72|101.46|99.26|0
1629747000000|2021-08-23 19:30:00|101.54|99.34|101.16|98.96|101.91|99.71|101.08|98.88|0
1629747300000|2021-08-23 19:35:00|101.08|98.88|101.91|99.71|101.91|99.71|101.05|98.85|0
1629747600000|2021-08-23 19:40:00|101.99|99.79|102.14|99.94|102.36|100.16|101.91|99.71|0
1629747900000|2021-08-23 19:45:00|102.21|100.01|102.06|99.86|102.51|100.31|101.75|99.55|0
1629748200000|2021-08-23 19:50:00|101.87|99.67|102.59|100.39|102.59|100.39|101.68|99.48|0
1629748500000|2021-08-23 19:55:00|102.51|100.31|103.35|101.15|103.66|101.46|102.51|100.31|0
1629748800000|2021-08-23 20:00:00|103.27|101.07|102.58|100.38|103.35|101.15|102.35|100.15|0
1629749100000|2021-08-23 20:05:00|102.73|100.53|102.58|100.38|102.73|100.53|102.5|100.3|0
1629749400000|2021-08-23 20:10:00|102.5|100.3|102.5|100.3|102.58|100.38|102.42|100.22|0
1629749700000|2021-08-23 20:15:00|102.7|100.1|102.55|99.95|102.77|100.17|102.55|99.95|0
1629750000000|2021-08-23 20:20:00|102.62|100.02|102.31|99.71|102.62|100.02|102.24|99.64|0
1629751200000|2021-08-23 20:40:00|102.27|99.67|102.3|99.7|102.38|99.78|102.27|99.67|0
1629751500000|2021-08-23 20:45:00|102.23|99.63|102.3|99.7|102.3|99.7|102.23|99.63|0
1629751800000|2021-08-23 20:50:00|102.22|99.62|102.22|99.62|102.22|99.62|102.22|99.62|0
1629752100000|2021-08-23 20:55:00|102.15|99.55|101.96|99.36|102.15|99.55|101.84|99.24|0
1629752400000|2021-08-23 21:00:00|101.91|99.31|102.03|99.43|102.03|99.43|101.91|99.31|0
1629752700000|2021-08-23 21:05:00|102.02|99.42|102|99.4|102.04|99.44|101.92|99.32|0
1629753000000|2021-08-23 21:10:00|101.99|99.39|102.02|99.42|102.08|99.48|101.96|99.36|0
1629753300000|2021-08-23 21:15:00|102.01|99.41|102.02|99.42|102.05|99.45|102.01|99.41|0
1629753600000|2021-08-23 21:20:00|101.96|99.36|101.95|99.35|101.96|99.36|101.95|99.35|0
1629753900000|2021-08-23 21:25:00|101.96|99.36|101.98|99.38|101.98|99.38|101.92|99.32|0
1629754200000|2021-08-23 21:30:00|101.99|99.39|101.98|99.38|101.99|99.39|101.98|99.38|0
1629754500000|2021-08-23 21:35:00|101.99|99.39|101.97|99.37|101.99|99.39|101.97|99.37|0
1629754800000|2021-08-23 21:40:00|101.98|99.38|101.97|99.37|101.98|99.38|101.97|99.37|0
1629755100000|2021-08-23 21:45:00|101.95|99.35|101.97|99.37|101.98|99.38|101.95|99.35|0
1629755400000|2021-08-23 21:50:00|101.77|99.17|101.87|99.27|101.93|99.33|101.77|99.17|0
1629755700000|2021-08-23 21:55:00|101.89|99.29|101.88|99.28|101.9|99.3|101.84|99.24|0
1629756000000|2021-08-23 22:00:00|102.08|99.48|102.26|99.66|102.26|99.66|101.89|99.29|0
1629756300000|2021-08-23 22:05:00|102.19|99.59|102.18|99.58|102.26|99.66|102.11|99.51|0
1629756600000|2021-08-23 22:10:00|102.11|99.51|101.8|99.2|102.11|99.51|101.73|99.13|0
1629756900000|2021-08-23 22:15:00|101.73|99.13|101.27|98.67|101.73|99.13|101.2|98.6|0
1629757200000|2021-08-23 22:20:00|101.35|98.75|101.42|98.82|101.5|98.9|101.27|98.67|0
1629757500000|2021-08-23 22:25:00|101.34|98.74|101.42|98.82|101.42|98.82|101.34|98.74|0
1629757800000|2021-08-23 22:30:00|101.34|98.74|101.34|98.74|101.38|98.78|101.34|98.74|0
1629758100000|2021-08-23 22:35:00|101.3|98.7|101.34|98.74|101.34|98.74|101.26|98.66|0
1629758400000|2021-08-23 22:40:00|101.26|98.66|101.33|98.73|101.34|98.74|101.26|98.66|0
1629758700000|2021-08-23 22:45:00|101.41|98.81|101.48|98.88|101.56|98.96|101.41|98.81|0
1629759000000|2021-08-23 22:50:00|101.41|98.81|101.41|98.81|101.48|98.88|101.41|98.81|0
1629759300000|2021-08-23 22:55:00|101.48|98.88|101.55|98.95|101.63|99.03|101.4|98.8|0
1629759600000|2021-08-23 23:00:00|101.59|98.99|101.48|98.88|101.59|98.99|101.48|98.88|0
1629759900000|2021-08-23 23:05:00|101.44|98.84|101.47|98.87|101.55|98.95|101.44|98.84|0
1629760200000|2021-08-23 23:10:00|101.4|98.8|101.32|98.72|101.47|98.87|101.32|98.72|0
1629760500000|2021-08-23 23:15:00|101.36|98.76|101.39|98.79|101.39|98.79|101.32|98.72|0
1629760800000|2021-08-23 23:20:00|101.43|98.83|101.47|98.87|101.51|98.91|101.39|98.79|0
1629761100000|2021-08-23 23:25:00|101.46|98.86|101.39|98.79|101.46|98.86|101.39|98.79|0
1629761400000|2021-08-23 23:30:00|101.46|98.86|101.46|98.86|101.46|98.86|101.39|98.79|0
1629761700000|2021-08-23 23:35:00|101.38|98.78|101.53|98.93|101.53|98.93|101.38|98.78|0
1629762000000|2021-08-23 23:40:00|101.46|98.86|101.45|98.85|101.53|98.93|101.38|98.78|0
1629762300000|2021-08-23 23:45:00|101.42|98.82|101.45|98.85|101.53|98.93|101.38|98.78|0
1629762600000|2021-08-23 23:50:00|101.38|98.78|101.41|98.81|101.45|98.85|101.37|98.77|0
1629762900000|2021-08-23 23:55:00|101.45|98.85|101.22|98.62|101.45|98.85|101.22|98.62|0
1629763200000|2021-08-24 00:00:00|101.15|98.55|101.37|98.77|101.45|98.85|101.07|98.47|0
1629763500000|2021-08-24 00:05:00|101.29|98.69|101.37|98.77|101.44|98.84|101.07|98.47|0
1629763800000|2021-08-24 00:10:00|101.29|98.69|101.36|98.76|101.52|98.92|101.29|98.69|0
1629764100000|2021-08-24 00:15:00|101.29|98.69|101.29|98.69|101.36|98.76|101.14|98.54|0
1629764400000|2021-08-24 00:20:00|101.36|98.76|101.55|98.95|101.59|98.99|101.29|98.69|0
1629764700000|2021-08-24 00:25:00|101.51|98.91|101.73|99.13|101.73|99.13|101.43|98.83|0
1629765000000|2021-08-24 00:30:00|101.66|99.06|101.5|98.9|101.81|99.21|101.43|98.83|0
1629765300000|2021-08-24 00:35:00|101.43|98.83|101.35|98.75|101.47|98.87|101.35|98.75|0
1629765600000|2021-08-24 00:40:00|101.28|98.68|101.35|98.75|101.35|98.75|101.24|98.64|0
1629765900000|2021-08-24 00:45:00|101.27|98.67|101.2|98.6|101.27|98.67|101.12|98.52|0
1629766200000|2021-08-24 00:50:00|101.27|98.67|101.27|98.67|101.34|98.74|101.19|98.59|0
1629766500000|2021-08-24 00:55:00|101.31|98.71|101.34|98.74|101.42|98.82|101.31|98.71|0
1629766800000|2021-08-24 01:00:00|101.27|98.67|101.34|98.74|101.34|98.74|101.19|98.59|0
1629767100000|2021-08-24 01:05:00|101.26|98.66|101.37|98.77|101.37|98.77|101.26|98.66|0
1629767400000|2021-08-24 01:10:00|101.34|98.74|101.41|98.81|101.48|98.88|101.33|98.73|0
1629767700000|2021-08-24 01:15:00|101.33|98.73|101.71|99.11|101.78|99.18|101.33|98.73|0
1629768000000|2021-08-24 01:20:00|101.67|99.07|101.48|98.88|101.71|99.11|101.48|98.88|0
1629768300000|2021-08-24 01:25:00|101.4|98.8|101.33|98.73|101.48|98.88|101.25|98.65|0
1629768600000|2021-08-24 01:30:00|101.25|98.65|101.4|98.8|101.48|98.88|101.17|98.57|0
1629768900000|2021-08-24 01:35:00|101.47|98.87|101.24|98.64|101.47|98.87|101.02|98.42|0
1629769200000|2021-08-24 01:40:00|101.21|98.61|101.02|98.42|101.24|98.64|100.94|98.34|0
1629769500000|2021-08-24 01:45:00|100.94|98.34|101.09|98.49|101.17|98.57|100.94|98.34|0
1629769800000|2021-08-24 01:50:00|101.01|98.41|101.01|98.41|101.09|98.49|100.94|98.34|0
1629770100000|2021-08-24 01:55:00|101.09|98.49|101.01|98.41|101.09|98.49|100.86|98.26|0
1629770400000|2021-08-24 02:00:00|100.93|98.33|101.16|98.56|101.27|98.67|100.93|98.33|0
1629770700000|2021-08-24 02:05:00|101.23|98.63|101.23|98.63|101.38|98.78|101.08|98.48|0
1629771000000|2021-08-24 02:10:00|101.15|98.55|101.08|98.48|101.3|98.7|101.08|98.48|0
1629771300000|2021-08-24 02:15:00|101|98.4|101|98.4|101.08|98.48|101|98.4|0
1629771600000|2021-08-24 02:20:00|100.92|98.32|101|98.4|101.07|98.47|100.92|98.32|0
1629771900000|2021-08-24 02:25:00|101.07|98.47|101.14|98.54|101.22|98.62|101.03|98.43|0
1629772200000|2021-08-24 02:30:00|101.22|98.62|101.14|98.54|101.29|98.69|101.07|98.47|0
1629772500000|2021-08-24 02:35:00|101.1|98.5|101.06|98.46|101.14|98.54|101.06|98.46|0
1629772800000|2021-08-24 02:40:00|101.03|98.43|100.99|98.39|101.14|98.54|100.99|98.39|0
1629773100000|2021-08-24 02:45:00|101.06|98.46|101.21|98.61|101.21|98.61|101.06|98.46|0
1629773400000|2021-08-24 02:50:00|101.28|98.68|101.21|98.61|101.28|98.68|101.13|98.53|0
1629773700000|2021-08-24 02:55:00|101.13|98.53|101.43|98.83|101.43|98.83|101.13|98.53|0
1629774000000|2021-08-24 03:00:00|101.47|98.87|101.43|98.83|101.5|98.9|101.35|98.75|0
1629774300000|2021-08-24 03:05:00|101.39|98.79|101.42|98.82|101.5|98.9|101.35|98.75|0
1629774600000|2021-08-24 03:10:00|101.35|98.75|101.42|98.82|101.5|98.9|101.35|98.75|0
1629774900000|2021-08-24 03:15:00|101.39|98.79|101.34|98.74|101.42|98.82|101.27|98.67|0
1629775200000|2021-08-24 03:20:00|101.27|98.67|101.42|98.82|101.42|98.82|101.27|98.67|0
1629775500000|2021-08-24 03:25:00|101.34|98.74|101.26|98.66|101.42|98.82|101.26|98.66|0
1629775800000|2021-08-24 03:30:00|101.34|98.74|101.11|98.51|101.34|98.74|101.11|98.51|0
1629776100000|2021-08-24 03:35:00|101.19|98.59|101.18|98.58|101.19|98.59|101.18|98.58|0
1629776400000|2021-08-24 03:40:00|101.26|98.66|101.26|98.66|101.33|98.73|101.18|98.58|0
1629776700000|2021-08-24 03:45:00|101.33|98.73|101.33|98.73|101.33|98.73|101.26|98.66|0
1629777000000|2021-08-24 03:50:00|101.4|98.8|101.33|98.73|101.4|98.8|101.33|98.73|0
1629777300000|2021-08-24 03:55:00|101.4|98.8|101.25|98.65|101.4|98.8|101.25|98.65|0
1629777600000|2021-08-24 04:00:00|101.32|98.72|101.25|98.65|101.32|98.72|101.17|98.57|0
1629777900000|2021-08-24 04:05:00|101.24|98.64|101.32|98.72|101.32|98.72|101.24|98.64|0
1629778500000|2021-08-24 04:15:00|101.24|98.64|101.16|98.56|101.24|98.64|101.16|98.56|0
1629778800000|2021-08-24 04:20:00|101.24|98.64|101.24|98.64|101.24|98.64|101.24|98.64|0
1629779100000|2021-08-24 04:25:00|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1629779400000|2021-08-24 04:30:00|101.2|98.6|101.08|98.48|101.2|98.6|101.08|98.48|0
1629779700000|2021-08-24 04:35:00|101.15|98.55|101.15|98.55|101.15|98.55|101.15|98.55|0
1629780000000|2021-08-24 04:40:00|101.23|98.63|101.22|98.62|101.23|98.63|101.15|98.55|0
1629780300000|2021-08-24 04:45:00|101.15|98.55|101.22|98.62|101.3|98.7|101.15|98.55|0
1629780600000|2021-08-24 04:50:00|101.15|98.55|101.22|98.62|101.22|98.62|101.14|98.54|0
1629780900000|2021-08-24 04:55:00|101.14|98.54|101.22|98.62|101.22|98.62|101.14|98.54|0
1629781200000|2021-08-24 05:00:00|101.14|98.54|101.21|98.61|101.22|98.62|101.14|98.54|0
1629781500000|2021-08-24 05:05:00|101.14|98.54|100.99|98.39|101.14|98.54|100.99|98.39|0
1629781800000|2021-08-24 05:10:00|101.06|98.46|100.98|98.38|101.14|98.54|100.98|98.38|0
1629782100000|2021-08-24 05:15:00|101.06|98.46|101.21|98.61|101.21|98.61|100.98|98.38|0
1629782400000|2021-08-24 05:20:00|101.17|98.57|101.2|98.6|101.21|98.61|101.05|98.45|0
1629782700000|2021-08-24 05:25:00|101.13|98.53|101.05|98.45|101.13|98.53|100.9|98.3|0
1629783000000|2021-08-24 05:30:00|100.98|98.38|100.97|98.37|101.12|98.52|100.97|98.37|0
1629783300000|2021-08-24 05:35:00|100.9|98.3|100.9|98.3|100.97|98.37|100.75|98.15|0
1629783600000|2021-08-24 05:40:00|100.82|98.22|100.74|98.14|100.82|98.22|100.67|98.07|0
1629783900000|2021-08-24 05:45:00|100.67|98.07|100.51|97.91|100.74|98.14|100.44|97.84|0
1629784200000|2021-08-24 05:50:00|100.59|97.99|100.74|98.14|100.96|98.36|100.44|97.84|0
1629784500000|2021-08-24 05:55:00|100.66|98.06|100.58|97.98|100.81|98.21|100.58|97.98|0
1629784800000|2021-08-24 06:00:00|100.51|97.91|100.73|98.13|100.73|98.13|100.43|97.83|0
1629785100000|2021-08-24 06:05:00|100.66|98.06|100.65|98.05|100.81|98.21|100.51|97.91|0
1629785400000|2021-08-24 06:10:00|100.73|98.13|100.73|98.13|100.77|98.17|100.65|98.05|0
1629785700000|2021-08-24 06:15:00|100.65|98.05|100.57|97.97|100.8|98.2|100.57|97.97|0
1629786000000|2021-08-24 06:20:00|100.65|98.05|100.65|98.05|100.65|98.05|100.5|97.9|0
1629786300000|2021-08-24 06:25:00|100.72|98.12|100.64|98.04|100.72|98.12|100.5|97.9|0
1629786600000|2021-08-24 06:30:00|100.72|98.12|99.97|97.37|100.72|98.12|99.89|97.29|0
1629786900000|2021-08-24 06:35:00|100.04|97.44|99.15|96.55|100.04|97.44|98.48|95.88|0
1629787200000|2021-08-24 06:40:00|99.22|96.62|99.22|96.62|99.59|96.99|99.22|96.62|0
1629787500000|2021-08-24 06:45:00|99.29|96.69|98.92|96.32|99.29|96.69|98.92|96.32|0
1629787800000|2021-08-24 06:50:00|98.88|96.28|98.55|95.95|98.99|96.39|98.55|95.95|0
1629788100000|2021-08-24 06:55:00|98.59|95.99|98.54|95.94|98.77|96.17|98.47|95.87|0
1629788400000|2021-08-24 07:00:00|98.62|96.02|99.36|96.76|99.73|97.13|98.62|96.02|0
1629788700000|2021-08-24 07:05:00|99.08|96.88|99.27|97.07|99.38|97.18|98.86|96.66|0
1629789000000|2021-08-24 07:10:00|99.3|97.1|99.45|97.25|99.45|97.25|99|96.8|0
1629789300000|2021-08-24 07:15:00|99.52|97.32|99.37|97.17|99.97|97.77|99.22|97.02|0
1629789600000|2021-08-24 07:20:00|99.3|97.1|99.52|97.32|99.67|97.47|99.15|96.95|0
1629789900000|2021-08-24 07:25:00|99.59|97.39|99.52|97.32|99.59|97.39|99.07|96.87|0
1629790200000|2021-08-24 07:30:00|99.44|97.24|99.66|97.46|99.74|97.54|99.29|97.09|0
1629790500000|2021-08-24 07:35:00|99.74|97.54|99.51|97.31|99.81|97.61|99.21|97.01|0
1629790800000|2021-08-24 07:40:00|99.44|97.24|99.66|97.46|99.73|97.53|99.44|97.24|0
1629791100000|2021-08-24 07:45:00|99.73|97.53|99.58|97.38|99.81|97.61|99.51|97.31|0
1629791400000|2021-08-24 07:50:00|99.65|97.45|99.95|97.75|99.95|97.75|99.65|97.45|0
1629791700000|2021-08-24 07:55:00|99.88|97.68|99.95|97.75|100.25|98.05|99.8|97.6|0
1629792000000|2021-08-24 08:00:00|100.02|97.82|100.69|98.49|100.77|98.57|99.95|97.75|0
1629792300000|2021-08-24 08:05:00|100.76|98.56|100.39|98.19|100.84|98.64|100.16|97.96|0
1629792600000|2021-08-24 08:10:00|100.46|98.26|100.61|98.41|100.61|98.41|100.16|97.96|0
1629792900000|2021-08-24 08:15:00|100.68|98.48|100.61|98.41|100.83|98.63|100.38|98.18|0
1629793200000|2021-08-24 08:20:00|100.68|98.48|100.53|98.33|100.68|98.48|100.38|98.18|0
1629793500000|2021-08-24 08:25:00|100.45|98.25|100.53|98.33|100.83|98.63|100.45|98.25|0
1629793800000|2021-08-24 08:30:00|100.6|98.4|100.75|98.55|100.82|98.62|100.53|98.33|0
1629794100000|2021-08-24 08:35:00|100.67|98.47|101.05|98.85|101.27|99.07|100.6|98.4|0
1629794400000|2021-08-24 08:40:00|100.97|98.77|100.74|98.54|100.97|98.77|100.59|98.39|0
1629794700000|2021-08-24 08:45:00|100.71|98.51|100.74|98.54|100.82|98.62|100.52|98.32|0
1629795000000|2021-08-24 08:50:00|100.82|98.62|100.74|98.54|100.82|98.62|100.66|98.46|0
1629795300000|2021-08-24 08:55:00|100.81|98.61|100.89|98.69|100.96|98.76|100.74|98.54|0
1629795600000|2021-08-24 09:00:00|100.96|98.76|101.11|98.91|101.18|98.98|100.88|98.68|0
1629795900000|2021-08-24 09:05:00|101.15|98.95|101.11|98.91|101.33|99.13|101.03|98.83|0
1629796200000|2021-08-24 09:10:00|101.03|98.83|100.88|98.68|101.1|98.9|100.65|98.45|0
1629796500000|2021-08-24 09:15:00|100.84|98.64|100.87|98.67|101.03|98.83|100.8|98.6|0
1629796800000|2021-08-24 09:20:00|100.91|98.71|100.87|98.67|100.95|98.75|100.72|98.52|0
1629797100000|2021-08-24 09:25:00|100.95|98.75|101.25|99.05|101.25|99.05|100.8|98.6|0
1629797400000|2021-08-24 09:30:00|101.28|99.08|101.17|98.97|101.36|99.16|101.02|98.82|0
1629797700000|2021-08-24 09:35:00|101.24|99.04|101.77|99.57|101.84|99.64|101.17|98.97|0
1629798000000|2021-08-24 09:40:00|101.69|99.49|101.99|99.79|102.15|99.95|101.69|99.49|0
1629798300000|2021-08-24 09:45:00|101.92|99.72|101.84|99.64|101.99|99.79|101.61|99.41|0
1629798600000|2021-08-24 09:50:00|101.91|99.71|101.84|99.64|101.99|99.79|101.76|99.56|0
1629798900000|2021-08-24 09:55:00|101.8|99.6|102.29|100.09|102.44|100.24|101.76|99.56|0
1629799200000|2021-08-24 10:00:00|102.21|100.01|101.98|99.78|102.44|100.24|101.98|99.78|0
1629799500000|2021-08-24 10:05:00|102.06|99.86|101.75|99.55|102.13|99.93|101.68|99.48|0
1629799800000|2021-08-24 10:10:00|101.9|99.7|101.75|99.55|101.98|99.78|101.52|99.32|0
1629800100000|2021-08-24 10:15:00|101.83|99.63|101.9|99.7|102.13|99.93|101.75|99.55|0
1629800400000|2021-08-24 10:20:00|101.82|99.62|101.97|99.77|102.05|99.85|101.75|99.55|0
1629800700000|2021-08-24 10:25:00|102.01|99.81|101.59|99.39|102.01|99.81|101.37|99.17|0
1629801000000|2021-08-24 10:30:00|101.52|99.32|101.36|99.16|101.59|99.39|101.36|99.16|0
1629801300000|2021-08-24 10:35:00|101.4|99.2|101.59|99.39|101.63|99.43|101.29|99.09|0
1629801600000|2021-08-24 10:40:00|101.51|99.31|101.28|99.08|101.51|99.31|101.13|98.93|0
1629801900000|2021-08-24 10:45:00|101.21|99.01|101.28|99.08|101.28|99.08|101.13|98.93|0
1629802200000|2021-08-24 10:50:00|101.35|99.15|101.28|99.08|101.35|99.15|101.13|98.93|0
1629802500000|2021-08-24 10:55:00|101.2|99|100.94|98.74|101.35|99.15|100.9|98.7|0
1629802800000|2021-08-24 11:00:00|100.97|98.77|101.42|99.22|101.42|99.22|100.82|98.62|0
1629803100000|2021-08-24 11:05:00|101.35|99.15|101.42|99.22|101.42|99.22|101.12|98.92|0
1629803400000|2021-08-24 11:10:00|101.5|99.3|101.34|99.14|101.5|99.3|101.19|98.99|0
1629803700000|2021-08-24 11:15:00|101.27|99.07|101.19|98.99|101.42|99.22|101.04|98.84|0
1629804000000|2021-08-24 11:20:00|101.26|99.06|101.45|99.25|101.56|99.36|101.19|98.99|0
1629804300000|2021-08-24 11:25:00|101.49|99.29|101.26|99.06|101.49|99.29|101.26|99.06|0
1629804600000|2021-08-24 11:30:00|101.18|98.98|101.78|99.58|101.78|99.58|101.18|98.98|0
1629804900000|2021-08-24 11:35:00|101.56|99.36|101.86|99.66|101.86|99.66|101.33|99.13|0
1629805200000|2021-08-24 11:40:00|101.93|99.73|101.63|99.43|101.93|99.73|101.55|99.35|0
1629805500000|2021-08-24 11:45:00|101.55|99.35|101.93|99.73|101.93|99.73|101.55|99.35|0
1629805800000|2021-08-24 11:50:00|101.85|99.65|102|99.8|102.15|99.95|101.7|99.5|0
1629806100000|2021-08-24 11:55:00|102.08|99.88|102|99.8|102.08|99.88|101.62|99.42|0
1629806400000|2021-08-24 12:00:00|101.96|99.76|102.22|100.02|102.22|100.02|101.7|99.5|0
1629806700000|2021-08-24 12:05:00|102.15|99.95|102.07|99.87|102.15|99.95|101.92|99.72|0
1629807000000|2021-08-24 12:10:00|101.99|99.79|101.99|99.79|102.07|99.87|101.92|99.72|0
1629807300000|2021-08-24 12:15:00|102.03|99.83|102.06|99.86|102.07|99.87|101.69|99.49|0
1629807600000|2021-08-24 12:20:00|101.99|99.79|102.82|100.62|103.05|100.85|101.99|99.79|0
1629807900000|2021-08-24 12:25:00|102.67|100.47|102.44|100.24|102.75|100.55|102.29|100.09|0
1629808200000|2021-08-24 12:30:00|102.51|100.31|102.59|100.39|102.82|100.62|102.44|100.24|0
1629808500000|2021-08-24 12:35:00|102.66|100.46|103.2|101|103.35|101.15|102.59|100.39|0
1629808800000|2021-08-24 12:40:00|103.27|101.07|103.19|100.99|103.27|101.07|102.89|100.69|0
1629809100000|2021-08-24 12:45:00|103.27|101.07|103.27|101.07|103.27|101.07|102.89|100.69|0
1629809400000|2021-08-24 12:50:00|103.19|100.99|102.96|100.76|103.27|101.07|102.81|100.61|0
1629809700000|2021-08-24 12:55:00|103|100.8|102.73|100.53|103.03|100.83|102.57|100.37|0
1629810000000|2021-08-24 13:00:00|102.65|100.45|102.12|99.92|102.65|100.45|101.97|99.77|0
1629810300000|2021-08-24 13:05:00|102.04|99.84|101.81|99.61|102.12|99.92|101.66|99.46|0
1629810600000|2021-08-24 13:10:00|101.96|99.76|101.88|99.68|102.04|99.84|101.73|99.53|0
1629810900000|2021-08-24 13:15:00|101.81|99.61|101.73|99.53|102.03|99.83|101.65|99.45|0
1629811200000|2021-08-24 13:20:00|101.81|99.61|101.88|99.68|101.88|99.68|101.65|99.45|0
1629811500000|2021-08-24 13:25:00|101.8|99.6|101.57|99.37|101.8|99.6|101.2|99|0
1629811800000|2021-08-24 13:30:00|101.5|99.3|102.78|100.58|102.78|100.58|101.35|99.15|0
1629812100000|2021-08-24 13:35:00|102.86|100.66|101.95|99.75|103.09|100.89|101.38|99.18|0
1629812400000|2021-08-24 13:40:00|101.87|99.67|101.45|99.25|102.17|99.97|101.41|99.21|0
1629812700000|2021-08-24 13:45:00|101.41|99.21|101.11|98.91|101.94|99.74|101.04|98.84|0
1629813000000|2021-08-24 13:50:00|101.04|98.84|101.56|99.36|101.64|99.44|100.88|98.68|0
1629813300000|2021-08-24 13:55:00|101.49|99.29|101.33|99.13|101.71|99.51|100.81|98.61|0
1629813600000|2021-08-24 14:00:00|101.56|99.36|101.14|98.94|101.86|99.66|100.8|98.6|0
1629813900000|2021-08-24 14:05:00|101.25|99.05|101.1|98.9|101.86|99.66|100.95|98.75|0
1629814200000|2021-08-24 14:10:00|101.18|98.98|101.1|98.9|101.33|99.13|100.72|98.52|0
1629814500000|2021-08-24 14:15:00|101.02|98.82|100.27|98.07|101.02|98.82|100.27|98.07|0
1629814800000|2021-08-24 14:20:00|100.35|98.15|100.72|98.52|100.87|98.67|100.27|98.07|0
1629815100000|2021-08-24 14:25:00|100.64|98.44|100.27|98.07|100.72|98.52|100.27|98.07|0
1629815400000|2021-08-24 14:30:00|100.34|98.14|100.64|98.44|100.86|98.66|100.27|98.07|0
1629815700000|2021-08-24 14:35:00|100.56|98.36|100.33|98.13|100.64|98.44|100.26|98.06|0
1629816000000|2021-08-24 14:40:00|100.26|98.06|100.41|98.21|100.56|98.36|100.26|98.06|0
1629816300000|2021-08-24 14:45:00|100.33|98.13|100.33|98.13|100.63|98.43|100.26|98.06|0
1629816600000|2021-08-24 14:50:00|100.25|98.05|100.48|98.28|100.7|98.5|99.96|97.76|0
1629816900000|2021-08-24 14:55:00|100.63|98.43|100.7|98.5|101|98.8|100.48|98.28|0
1629817200000|2021-08-24 15:00:00|100.77|98.57|101|98.8|101.15|98.95|100.47|98.27|0
1629817500000|2021-08-24 15:05:00|100.92|98.72|100.69|98.49|101|98.8|100.54|98.34|0
1629817800000|2021-08-24 15:10:00|100.62|98.42|100.47|98.27|100.84|98.64|100.39|98.19|0
1629818100000|2021-08-24 15:15:00|100.39|98.19|100.46|98.26|100.69|98.49|100.24|98.04|0
1629818400000|2021-08-24 15:20:00|100.39|98.19|100.39|98.19|100.46|98.26|100.16|97.96|0
1629818700000|2021-08-24 15:25:00|100.46|98.26|101.36|99.16|101.36|99.16|100.46|98.26|0
1629819000000|2021-08-24 15:30:00|101.51|99.31|101.96|99.76|102.04|99.84|101.44|99.24|0
1629819300000|2021-08-24 15:35:00|101.89|99.69|101.51|99.31|101.89|99.69|101.21|99.01|0
1629819600000|2021-08-24 15:40:00|101.58|99.38|101.5|99.3|101.88|99.68|101.43|99.23|0
1629819900000|2021-08-24 15:45:00|101.58|99.38|101.65|99.45|101.8|99.6|101.28|99.08|0
1629820200000|2021-08-24 15:50:00|101.58|99.38|101.27|99.07|101.65|99.45|101.27|99.07|0
1629820500000|2021-08-24 15:55:00|101.31|99.11|101.19|98.99|101.42|99.22|101.04|98.84|0
1629820800000|2021-08-24 16:00:00|101.27|99.07|101.57|99.37|101.87|99.67|101.19|98.99|0
1629821100000|2021-08-24 16:05:00|101.49|99.29|102.29|100.09|102.52|100.32|101.49|99.29|0
1629821400000|2021-08-24 16:10:00|102.37|100.17|102.44|100.24|102.44|100.24|102.14|99.94|0
1629821700000|2021-08-24 16:15:00|102.36|100.16|102.59|100.39|102.89|100.69|102.36|100.16|0
1629822000000|2021-08-24 16:20:00|102.66|100.46|102.81|100.61|102.97|100.77|102.59|100.39|0
1629822300000|2021-08-24 16:25:00|102.85|100.65|103.11|100.91|103.19|100.99|102.81|100.61|0
1629822600000|2021-08-24 16:30:00|103.15|100.95|102.81|100.61|103.34|101.14|102.73|100.53|0
1629822900000|2021-08-24 16:35:00|102.73|100.53|102.69|100.49|103.04|100.84|102.58|100.38|0
1629823200000|2021-08-24 16:40:00|102.73|100.53|102.42|100.22|102.8|100.6|102.35|100.15|0
1629823500000|2021-08-24 16:45:00|102.5|100.3|102.5|100.3|102.57|100.37|102.27|100.07|0
1629823800000|2021-08-24 16:50:00|102.42|100.22|102.42|100.22|102.57|100.37|102.42|100.22|0
1629824100000|2021-08-24 16:55:00|102.49|100.29|102.34|100.14|102.57|100.37|102.34|100.14|0
1629824400000|2021-08-24 17:00:00|102.26|100.06|101.96|99.76|102.34|100.14|101.88|99.68|0
1629824700000|2021-08-24 17:05:00|101.88|99.68|101.96|99.76|102.18|99.98|101.88|99.68|0
1629825000000|2021-08-24 17:10:00|102.03|99.83|102.11|99.91|102.11|99.91|102.03|99.83|0
1629825300000|2021-08-24 17:15:00|102.03|99.83|101.95|99.75|102.1|99.9|101.88|99.68|0
1629825600000|2021-08-24 17:20:00|102.03|99.83|102.02|99.82|102.1|99.9|101.95|99.75|0
1629825900000|2021-08-24 17:25:00|102.1|99.9|102.1|99.9|102.33|100.13|102.02|99.82|0
1629826200000|2021-08-24 17:30:00|102.02|99.82|101.79|99.59|102.02|99.82|101.79|99.59|0
1629826500000|2021-08-24 17:35:00|101.87|99.67|101.56|99.36|101.87|99.67|101.49|99.29|0
1629826800000|2021-08-24 17:40:00|101.49|99.29|101.49|99.29|101.56|99.36|101.26|99.06|0
1629827100000|2021-08-24 17:45:00|101.41|99.21|101.41|99.21|101.56|99.36|101.33|99.13|0
1629827400000|2021-08-24 17:50:00|101.48|99.28|101.26|99.06|101.71|99.51|101.26|99.06|0
1629827700000|2021-08-24 17:55:00|101.18|98.98|101.4|99.2|101.41|99.21|101.18|98.98|0
1629828000000|2021-08-24 18:00:00|101.33|99.13|101.25|99.05|101.4|99.2|101.1|98.9|0
1629828300000|2021-08-24 18:05:00|101.22|99.02|100.38|98.18|101.48|99.28|100.23|98.03|0
1629828600000|2021-08-24 18:10:00|100.3|98.1|100.15|97.95|100.38|98.18|100.15|97.95|0
1629828900000|2021-08-24 18:15:00|100.22|98.02|100.15|97.95|100.3|98.1|100.07|97.87|0
1629829200000|2021-08-24 18:20:00|100.22|98.02|100.14|97.94|100.37|98.17|100.07|97.87|0
1629829500000|2021-08-24 18:25:00|100.07|97.87|100.29|98.09|100.37|98.17|100.07|97.87|0
1629829800000|2021-08-24 18:30:00|100.37|98.17|100.06|97.86|100.37|98.17|100.06|97.86|0
1629830100000|2021-08-24 18:35:00|100.14|97.94|100.29|98.09|100.44|98.24|100.14|97.94|0
1629830400000|2021-08-24 18:40:00|100.21|98.01|100.13|97.93|100.29|98.09|100.13|97.93|0
1629830700000|2021-08-24 18:45:00|100.21|98.01|99.91|97.71|100.21|98.01|99.91|97.71|0
1629831000000|2021-08-24 18:50:00|99.83|97.63|99.83|97.63|100.05|97.85|99.83|97.63|0
1629831300000|2021-08-24 18:55:00|99.75|97.55|99.75|97.55|99.98|97.78|99.75|97.55|0
1629831600000|2021-08-24 19:00:00|99.83|97.63|99.82|97.62|99.83|97.63|99.68|97.48|0
1629831900000|2021-08-24 19:05:00|99.9|97.7|100.05|97.85|100.2|98|99.82|97.62|0
1629832200000|2021-08-24 19:10:00|100.01|97.81|99.97|97.77|100.12|97.92|99.82|97.62|0
1629832500000|2021-08-24 19:15:00|100.04|97.84|99.82|97.62|100.04|97.84|99.59|97.39|0
1629832800000|2021-08-24 19:20:00|99.89|97.69|99.96|97.76|100|97.8|99.74|97.54|0
1629833100000|2021-08-24 19:25:00|99.89|97.69|99.81|97.61|100.11|97.91|99.74|97.54|0
1629833400000|2021-08-24 19:30:00|99.89|97.69|100.18|97.98|100.41|98.21|99.81|97.61|0
1629833700000|2021-08-24 19:35:00|100.26|98.06|100.78|98.58|100.78|98.58|100.26|98.06|0
1629834000000|2021-08-24 19:40:00|100.74|98.54|100.93|98.73|101|98.8|100.55|98.35|0
1629834300000|2021-08-24 19:45:00|100.89|98.69|101.15|98.95|101.23|99.03|100.78|98.58|0
1629834600000|2021-08-24 19:50:00|101.3|99.1|101.75|99.55|101.83|99.63|101.15|98.95|0
1629834900000|2021-08-24 19:55:00|101.68|99.48|101.08|98.88|101.98|99.78|101|98.8|0
1629835200000|2021-08-24 20:00:00|100.93|98.73|101.7|99.5|101.7|99.5|100.62|98.42|0
1629835500000|2021-08-24 20:05:00|101.62|99.42|101.62|99.42|101.62|99.42|101.47|99.27|0
1629835800000|2021-08-24 20:10:00|101.7|99.5|102|99.8|102|99.8|101.7|99.5|0
1629836100000|2021-08-24 20:15:00|102.12|99.52|101.74|99.14|102.2|99.6|101.7|99.1|0
1629836400000|2021-08-24 20:20:00|101.66|99.06|101.59|98.99|101.74|99.14|101.59|98.99|0
1629836700000|2021-08-24 20:25:00|101.51|98.91|101.43|98.83|101.55|98.95|101.36|98.76|0
1629837000000|2021-08-24 20:30:00|101.51|98.91|101.66|99.06|101.66|99.06|101.43|98.83|0
1629837300000|2021-08-24 20:35:00|101.58|98.98|101.96|99.36|101.96|99.36|101.58|98.98|0
1629837600000|2021-08-24 20:40:00|101.88|99.28|101.65|99.05|101.88|99.28|101.65|99.05|0
1629837900000|2021-08-24 20:45:00|101.58|98.98|101.88|99.28|101.95|99.35|101.5|98.9|0
1629838200000|2021-08-24 20:50:00|101.8|99.2|101.5|98.9|101.8|99.2|101.5|98.9|0
1629838500000|2021-08-24 20:55:00|101.54|98.94|101.53|98.93|101.54|98.94|101.34|98.74|0
1629838800000|2021-08-24 21:00:00|101.51|98.91|101.55|98.95|101.65|99.05|101.47|98.87|0
1629839100000|2021-08-24 21:05:00|101.58|98.98|101.58|98.98|101.58|98.98|101.58|98.98|0
1629839400000|2021-08-24 21:10:00|101.55|98.95|101.4|98.8|101.55|98.95|101.39|98.79|0
1629839700000|2021-08-24 21:15:00|101.48|98.88|101.28|98.68|101.48|98.88|101.28|98.68|0
1629840000000|2021-08-24 21:20:00|101.36|98.76|101.23|98.63|101.36|98.76|101.23|98.63|0
1629840300000|2021-08-24 21:25:00|101.33|98.73|101.36|98.76|101.39|98.79|101.33|98.73|0
1629840600000|2021-08-24 21:30:00|101.37|98.77|101.23|98.63|101.37|98.77|101.23|98.63|0
1629840900000|2021-08-24 21:35:00|101.28|98.68|101.33|98.73|101.33|98.73|101.18|98.58|0
1629841200000|2021-08-24 21:40:00|101.31|98.71|101.29|98.69|101.32|98.72|101.24|98.64|0
1629841500000|2021-08-24 21:45:00|101.25|98.65|101.26|98.66|101.3|98.7|101.25|98.65|0
1629841800000|2021-08-24 21:50:00|101.3|98.7|101.29|98.69|101.31|98.71|101.28|98.68|0
1629842100000|2021-08-24 21:55:00|101.3|98.7|101.26|98.66|101.31|98.71|101.25|98.65|0
1629842400000|2021-08-24 22:00:00|101.43|98.83|101.5|98.9|101.65|99.05|101.31|98.71|0
1629842700000|2021-08-24 22:05:00|101.46|98.86|101.53|98.93|101.53|98.93|101.46|98.86|0
1629843000000|2021-08-24 22:10:00|101.46|98.86|101.45|98.85|101.53|98.93|101.45|98.85|0
1629843300000|2021-08-24 22:15:00|101.53|98.93|101.45|98.85|101.53|98.93|101.45|98.85|0
1629843600000|2021-08-24 22:20:00|101.53|98.93|101.52|98.92|101.53|98.93|101.45|98.85|0
1629843900000|2021-08-24 22:25:00|101.49|98.89|101.45|98.85|101.52|98.92|101.45|98.85|0
1629844200000|2021-08-24 22:30:00|101.37|98.77|101.37|98.77|101.52|98.92|101.37|98.77|0
1629844500000|2021-08-24 22:35:00|101.44|98.84|101.37|98.77|101.44|98.84|101.37|98.77|0
1629844800000|2021-08-24 22:40:00|101.29|98.69|101.36|98.76|101.36|98.76|101.29|98.69|0
1629845100000|2021-08-24 22:45:00|101.29|98.69|101.36|98.76|101.36|98.76|101.29|98.69|0
1629845400000|2021-08-24 22:50:00|101.4|98.8|101.51|98.91|101.51|98.91|101.4|98.8|0
1629845700000|2021-08-24 22:55:00|101.58|98.98|101.73|99.13|101.73|99.13|101.58|98.98|0
1629846000000|2021-08-24 23:00:00|101.7|99.1|101.88|99.28|101.88|99.28|101.58|98.98|0
1629846300000|2021-08-24 23:05:00|101.96|99.36|102.03|99.43|102.11|99.51|101.88|99.28|0
1629846600000|2021-08-24 23:10:00|101.95|99.35|101.95|99.35|101.95|99.35|101.95|99.35|0
1629846900000|2021-08-24 23:15:00|102.03|99.43|102.25|99.65|102.25|99.65|102.03|99.43|0
1629847200000|2021-08-24 23:20:00|102.18|99.58|102.25|99.65|102.33|99.73|102.17|99.57|0
1629847500000|2021-08-24 23:25:00|102.29|99.69|102.25|99.65|102.4|99.8|102.25|99.65|0
1629847800000|2021-08-24 23:30:00|102.32|99.72|102.17|99.57|102.4|99.8|102.13|99.53|0
1629848100000|2021-08-24 23:35:00|102.13|99.53|102.01|99.41|102.17|99.57|102.01|99.41|0
1629848400000|2021-08-24 23:40:00|101.94|99.34|102.09|99.49|102.09|99.49|101.94|99.34|0
1629848700000|2021-08-24 23:45:00|102.13|99.53|102.46|99.86|102.62|100.02|102.13|99.53|0
1629849000000|2021-08-24 23:50:00|102.31|99.71|102.23|99.63|102.31|99.71|102.08|99.48|0
1629849300000|2021-08-24 23:55:00|102.31|99.71|102.08|99.48|102.38|99.78|102|99.4|0
1629849600000|2021-08-25 00:00:00|102.15|99.55|101.47|98.87|102.15|99.55|101.4|98.8|0
1629849900000|2021-08-25 00:05:00|101.4|98.8|101.58|98.98|101.7|99.1|100.95|98.35|0
1629850200000|2021-08-25 00:10:00|101.55|98.95|101.54|98.94|101.62|99.02|101.39|98.79|0
1629850500000|2021-08-25 00:15:00|101.51|98.91|101.54|98.94|101.77|99.17|101.17|98.57|0
1629850800000|2021-08-25 00:20:00|101.62|99.02|101.39|98.79|101.84|99.24|101.39|98.79|0
1629851100000|2021-08-25 00:25:00|101.46|98.86|101.61|99.01|101.61|99.01|101.39|98.79|0
1629851400000|2021-08-25 00:30:00|101.69|99.09|101.83|99.23|101.99|99.39|101.69|99.09|0
1629851700000|2021-08-25 00:35:00|101.76|99.16|101.91|99.31|101.98|99.38|101.76|99.16|0
1629852000000|2021-08-25 00:40:00|101.98|99.38|102.06|99.46|102.13|99.53|101.91|99.31|0
1629852300000|2021-08-25 00:45:00|101.98|99.38|101.9|99.3|101.98|99.38|101.75|99.15|0
1629852600000|2021-08-25 00:50:00|101.94|99.34|101.9|99.3|101.98|99.38|101.82|99.22|0
1629852900000|2021-08-25 00:55:00|101.94|99.34|102.05|99.45|102.13|99.53|101.9|99.3|0
1629853200000|2021-08-25 01:00:00|102.12|99.52|102.2|99.6|102.43|99.83|102.05|99.45|0
1629853500000|2021-08-25 01:05:00|102.12|99.52|102.35|99.75|102.35|99.75|102.04|99.44|0
1629853800000|2021-08-25 01:10:00|102.27|99.67|102.19|99.59|102.35|99.75|102.12|99.52|0
1629854100000|2021-08-25 01:15:00|102.12|99.52|101.96|99.36|102.12|99.52|101.74|99.14|0
1629854400000|2021-08-25 01:20:00|101.89|99.29|102.04|99.44|102.04|99.44|101.73|99.13|0
1629854700000|2021-08-25 01:25:00|102.03|99.43|102.11|99.51|102.18|99.58|101.88|99.28|0
1629855000000|2021-08-25 01:30:00|102.03|99.43|101.8|99.2|102.26|99.66|101.8|99.2|0
1629855300000|2021-08-25 01:35:00|101.88|99.28|101.88|99.28|102.1|99.5|101.8|99.2|0
1629855600000|2021-08-25 01:40:00|101.95|99.35|101.87|99.27|101.95|99.35|101.72|99.12|0
1629855900000|2021-08-25 01:45:00|101.8|99.2|102.02|99.42|102.1|99.5|101.72|99.12|0
1629856200000|2021-08-25 01:50:00|101.95|99.35|102.1|99.5|102.25|99.65|101.95|99.35|0
1629856500000|2021-08-25 01:55:00|102.17|99.57|102.24|99.64|102.32|99.72|102.02|99.42|0
1629856800000|2021-08-25 02:00:00|102.32|99.72|102.01|99.41|102.32|99.72|102.01|99.41|0
1629857100000|2021-08-25 02:05:00|101.94|99.34|102.09|99.49|102.09|99.49|101.94|99.34|0
1629857400000|2021-08-25 02:10:00|102.01|99.41|102.08|99.48|102.16|99.56|101.93|99.33|0
1629857700000|2021-08-25 02:15:00|102.12|99.52|102.39|99.79|102.39|99.79|102.08|99.48|0
1629858000000|2021-08-25 02:20:00|102.46|99.86|103.22|100.62|103.22|100.62|102.31|99.71|0
1629858300000|2021-08-25 02:25:00|103.14|100.54|103.14|100.54|103.22|100.62|102.76|100.16|0
1629858600000|2021-08-25 02:30:00|103.22|100.62|102.76|100.16|103.22|100.62|102.68|100.08|0
1629858900000|2021-08-25 02:35:00|102.83|100.23|102.75|100.15|102.83|100.23|102.68|100.08|0
1629859200000|2021-08-25 02:40:00|102.72|100.12|102.9|100.3|102.98|100.38|102.72|100.12|0
1629859500000|2021-08-25 02:45:00|102.83|100.23|102.87|100.27|102.9|100.3|102.75|100.15|0
1629859800000|2021-08-25 02:50:00|102.83|100.23|102.9|100.3|102.98|100.38|102.82|100.22|0
1629860100000|2021-08-25 02:55:00|102.98|100.38|102.82|100.22|102.98|100.38|102.74|100.14|0
1629860400000|2021-08-25 03:00:00|102.9|100.3|103.28|100.68|103.58|100.98|102.9|100.3|0
1629860700000|2021-08-25 03:05:00|103.24|100.64|102.97|100.37|103.28|100.68|102.97|100.37|0
1629861000000|2021-08-25 03:10:00|102.89|100.29|102.89|100.29|103.04|100.44|102.81|100.21|0
1629861300000|2021-08-25 03:15:00|102.97|100.37|102.81|100.21|102.97|100.37|102.74|100.14|0
1629861600000|2021-08-25 03:20:00|102.77|100.17|102.88|100.28|102.96|100.36|102.73|100.13|0
1629861900000|2021-08-25 03:25:00|102.96|100.36|102.96|100.36|103.04|100.44|102.88|100.28|0
1629862200000|2021-08-25 03:30:00|102.92|100.32|102.57|99.97|102.92|100.32|102.57|99.97|0
1629862500000|2021-08-25 03:35:00|102.5|99.9|102.65|100.05|102.72|100.12|102.5|99.9|0
1629862800000|2021-08-25 03:40:00|102.72|100.12|102.72|100.12|102.76|100.16|102.57|99.97|0
1629863100000|2021-08-25 03:45:00|102.68|100.08|102.57|99.97|102.68|100.08|102.49|99.89|0
1629863400000|2021-08-25 03:50:00|102.64|100.04|102.79|100.19|102.87|100.27|102.56|99.96|0
1629863700000|2021-08-25 03:55:00|102.87|100.27|102.94|100.34|103.09|100.49|102.79|100.19|0
1629864000000|2021-08-25 04:00:00|102.98|100.38|102.94|100.34|103.09|100.49|102.94|100.34|0
1629864300000|2021-08-25 04:05:00|102.9|100.3|103.09|100.49|103.09|100.49|102.86|100.26|0
1629864600000|2021-08-25 04:10:00|103.01|100.41|103.01|100.41|103.09|100.49|103.01|100.41|0
1629864900000|2021-08-25 04:15:00|102.93|100.33|102.93|100.33|102.93|100.33|102.86|100.26|0
1629865200000|2021-08-25 04:20:00|102.85|100.25|102.93|100.33|102.93|100.33|102.85|100.25|0
1629865500000|2021-08-25 04:25:00|102.85|100.25|102.85|100.25|102.85|100.25|102.78|100.18|0
1629865800000|2021-08-25 04:30:00|102.77|100.17|102.92|100.32|102.92|100.32|102.77|100.17|0
1629866100000|2021-08-25 04:35:00|102.85|100.25|102.77|100.17|102.89|100.29|102.77|100.17|0
1629866400000|2021-08-25 04:40:00|103|100.4|103.07|100.47|103.07|100.47|102.99|100.39|0
1629866700000|2021-08-25 04:45:00|102.99|100.39|103.07|100.47|103.15|100.55|102.84|100.24|0
1629867000000|2021-08-25 04:50:00|103.14|100.54|103.07|100.47|103.14|100.54|103.07|100.47|0
1629867300000|2021-08-25 04:55:00|103.06|100.46|103.37|100.77|103.37|100.77|103.06|100.46|0
1629867600000|2021-08-25 05:00:00|103.29|100.69|102.91|100.31|103.29|100.69|102.76|100.16|0
1629867900000|2021-08-25 05:05:00|102.83|100.23|102.75|100.15|102.91|100.31|102.68|100.08|0
1629868200000|2021-08-25 05:10:00|102.72|100.12|102.67|100.07|102.83|100.23|102.6|100|0
1629868500000|2021-08-25 05:15:00|102.75|100.15|102.6|100|102.75|100.15|102.6|100|0
1629868800000|2021-08-25 05:20:00|102.52|99.92|102.44|99.84|102.59|99.99|102.44|99.84|0
1629869100000|2021-08-25 05:25:00|102.36|99.76|102.36|99.76|102.52|99.92|102.29|99.69|0
1629869400000|2021-08-25 05:30:00|102.44|99.84|102.1|99.5|102.44|99.84|101.98|99.38|0
1629869700000|2021-08-25 05:35:00|102.06|99.46|101.98|99.38|102.13|99.53|101.9|99.3|0
1629870000000|2021-08-25 05:40:00|101.9|99.3|101.82|99.22|101.98|99.38|101.75|99.15|0
1629870300000|2021-08-25 05:45:00|101.9|99.3|102.05|99.45|102.05|99.45|101.82|99.22|0
1629870600000|2021-08-25 05:50:00|101.97|99.37|101.89|99.29|102.12|99.52|101.89|99.29|0
1629870900000|2021-08-25 05:55:00|101.82|99.22|101.86|99.26|101.89|99.29|101.82|99.22|0
1629871200000|2021-08-25 06:00:00|101.82|99.22|101.89|99.29|102.04|99.44|101.81|99.21|0
1629871500000|2021-08-25 06:05:00|101.81|99.21|101.96|99.36|102.04|99.44|101.59|98.99|0
1629871800000|2021-08-25 06:10:00|101.93|99.33|101.66|99.06|101.93|99.33|101.58|98.98|0
1629872100000|2021-08-25 06:15:00|101.73|99.13|101.88|99.28|101.96|99.36|101.73|99.13|0
1629872400000|2021-08-25 06:20:00|101.84|99.24|101.92|99.32|101.96|99.36|101.8|99.2|0
1629872700000|2021-08-25 06:25:00|101.88|99.28|101.8|99.2|101.88|99.28|101.65|99.05|0
1629873000000|2021-08-25 06:30:00|101.88|99.28|102.1|99.5|102.18|99.58|101.8|99.2|0
1629873300000|2021-08-25 06:35:00|102.18|99.58|102.1|99.5|102.18|99.58|102.02|99.42|0
1629873600000|2021-08-25 06:40:00|102.06|99.46|101.94|99.34|102.1|99.5|101.94|99.34|0
1629873900000|2021-08-25 06:45:00|101.87|99.27|101.79|99.19|101.87|99.27|101.64|99.04|0
1629874200000|2021-08-25 06:50:00|101.71|99.11|101.56|98.96|101.79|99.19|101.49|98.89|0
1629874500000|2021-08-25 06:55:00|101.64|99.04|101.63|99.03|101.79|99.19|101.48|98.88|0
1629874800000|2021-08-25 07:00:00|101.71|99.11|100.95|98.35|101.78|99.18|100.88|98.28|0
1629875100000|2021-08-25 07:05:00|100.83|98.63|101.05|98.85|101.28|99.08|100.75|98.55|0
1629875400000|2021-08-25 07:10:00|101.09|98.89|101.43|99.23|101.58|99.38|101.09|98.89|0
1629875700000|2021-08-25 07:15:00|101.35|99.15|101.27|99.07|101.42|99.22|100.97|98.77|0
1629876000000|2021-08-25 07:20:00|101.2|99|101.65|99.45|101.65|99.45|101.05|98.85|0
1629876300000|2021-08-25 07:25:00|101.57|99.37|101.27|99.07|101.57|99.37|101.27|99.07|0
1629876600000|2021-08-25 07:30:00|101.34|99.14|101.26|99.06|101.42|99.22|101.11|98.91|0
1629876900000|2021-08-25 07:35:00|101.34|99.14|101.11|98.91|101.34|99.14|101.04|98.84|0
1629877200000|2021-08-25 07:40:00|101.07|98.87|101.26|99.06|101.34|99.14|100.96|98.76|0
1629877500000|2021-08-25 07:45:00|101.18|98.98|101.03|98.83|101.33|99.13|100.88|98.68|0
1629877800000|2021-08-25 07:50:00|101.11|98.91|101.03|98.83|101.11|98.91|100.88|98.68|0
1629878100000|2021-08-25 07:55:00|101.1|98.9|101.25|99.05|101.25|99.05|101.03|98.83|0
1629878400000|2021-08-25 08:00:00|101.29|99.09|101.55|99.35|101.7|99.5|101.1|98.9|0
1629878700000|2021-08-25 08:05:00|101.63|99.43|101.47|99.27|101.7|99.5|101.4|99.2|0
1629879000000|2021-08-25 08:10:00|101.51|99.31|100.42|98.22|101.51|99.31|100.34|98.14|0
1629879300000|2021-08-25 08:15:00|100.46|98.26|99.97|97.77|100.49|98.29|99.89|97.69|0
1629879600000|2021-08-25 08:20:00|100.04|97.84|100.72|98.52|100.79|98.59|100.04|97.84|0
1629879900000|2021-08-25 08:25:00|100.64|98.44|100.86|98.66|101.02|98.82|100.64|98.44|0
1629880200000|2021-08-25 08:30:00|100.94|98.74|100.86|98.66|100.94|98.74|100.64|98.44|0
1629880500000|2021-08-25 08:35:00|100.94|98.74|101.31|99.11|101.39|99.19|100.86|98.66|0
1629880800000|2021-08-25 08:40:00|101.39|99.19|101.23|99.03|101.39|99.19|101.08|98.88|0
1629881100000|2021-08-25 08:45:00|101.38|99.18|101.15|98.95|101.38|99.18|101.15|98.95|0
1629881400000|2021-08-25 08:50:00|101.23|99.03|101.15|98.95|101.3|99.1|101.15|98.95|0
1629881700000|2021-08-25 08:55:00|101.08|98.88|101.3|99.1|101.3|99.1|101.07|98.87|0
1629882000000|2021-08-25 09:00:00|101.22|99.02|101.3|99.1|101.6|99.4|101.15|98.95|0
1629882300000|2021-08-25 09:05:00|101.34|99.14|101.44|99.24|101.52|99.32|101.29|99.09|0
1629882600000|2021-08-25 09:10:00|101.29|99.09|101.22|99.02|101.44|99.24|101.14|98.94|0
1629882900000|2021-08-25 09:15:00|101.14|98.94|100.95|98.75|101.29|99.09|100.84|98.64|0
1629883200000|2021-08-25 09:20:00|100.99|98.79|100.91|98.71|101.14|98.94|100.91|98.71|0
1629883500000|2021-08-25 09:25:00|100.99|98.79|101.13|98.93|101.21|99.01|100.98|98.78|0
1629883800000|2021-08-25 09:30:00|101.21|99.01|101.36|99.16|101.36|99.16|100.98|98.78|0
1629884100000|2021-08-25 09:35:00|101.43|99.23|101.35|99.15|101.43|99.23|101.2|99|0
1629884400000|2021-08-25 09:40:00|101.32|99.12|101.35|99.15|101.43|99.23|101.2|99|0
1629884700000|2021-08-25 09:45:00|101.43|99.23|101.27|99.07|101.43|99.23|101.12|98.92|0
1629885000000|2021-08-25 09:50:00|101.35|99.15|101.12|98.92|101.42|99.22|101.05|98.85|0
1629885300000|2021-08-25 09:55:00|101.05|98.85|101.12|98.92|101.34|99.14|101.05|98.85|0
1629885600000|2021-08-25 10:00:00|101.16|98.96|101.04|98.84|101.19|98.99|100.97|98.77|0
1629885900000|2021-08-25 10:05:00|101.12|98.92|101.19|98.99|101.26|99.06|100.96|98.76|0
1629886200000|2021-08-25 10:10:00|101.11|98.91|101.03|98.83|101.26|99.06|101.03|98.83|0
1629886500000|2021-08-25 10:15:00|101.11|98.91|101.26|99.06|101.26|99.06|100.96|98.76|0
1629886800000|2021-08-25 10:20:00|101.18|98.98|101.18|98.98|101.33|99.13|101.14|98.94|0
1629887100000|2021-08-25 10:25:00|101.26|99.06|101.33|99.13|101.33|99.13|101.18|98.98|0
1629887400000|2021-08-25 10:30:00|101.37|99.17|101.33|99.13|101.48|99.28|101.33|99.13|0
1629887700000|2021-08-25 10:35:00|101.25|99.05|101.25|99.05|101.4|99.2|101.17|98.97|0
1629888000000|2021-08-25 10:40:00|101.1|98.9|101.55|99.35|101.7|99.5|101.1|98.9|0
1629888300000|2021-08-25 10:45:00|101.62|99.42|101.62|99.42|101.7|99.5|101.39|99.19|0
1629888600000|2021-08-25 10:50:00|101.54|99.34|101.39|99.19|101.54|99.34|101.32|99.12|0
1629888900000|2021-08-25 10:55:00|101.47|99.27|101.24|99.04|101.47|99.27|101.24|99.04|0
1629889200000|2021-08-25 11:00:00|101.31|99.11|101.31|99.11|101.54|99.34|101.23|99.03|0
1629889500000|2021-08-25 11:05:00|101.23|99.03|101.76|99.56|101.91|99.71|101.23|99.03|0
1629889800000|2021-08-25 11:10:00|101.68|99.48|101.68|99.48|101.83|99.63|101.61|99.41|0
1629890100000|2021-08-25 11:15:00|101.61|99.41|101.98|99.78|101.98|99.78|101.53|99.33|0
1629890400000|2021-08-25 11:20:00|101.91|99.71|102.51|100.31|102.51|100.31|101.91|99.71|0
1629890700000|2021-08-25 11:25:00|102.43|100.23|102.35|100.15|102.51|100.31|102.28|100.08|0
1629891000000|2021-08-25 11:30:00|102.43|100.23|102.96|100.76|103.11|100.91|102.43|100.23|0
1629891300000|2021-08-25 11:35:00|103.04|100.84|102.81|100.61|103.04|100.84|102.65|100.45|0
1629891600000|2021-08-25 11:40:00|102.88|100.68|102.42|100.22|102.88|100.68|102.42|100.22|0
1629891900000|2021-08-25 11:45:00|102.35|100.15|102.19|99.99|102.42|100.22|102.19|99.99|0
1629892200000|2021-08-25 11:50:00|102.12|99.92|102.27|100.07|102.27|100.07|102.04|99.84|0
1629892500000|2021-08-25 11:55:00|102.19|99.99|102.04|99.84|102.27|100.07|102.04|99.84|0
1629892800000|2021-08-25 12:00:00|102.11|99.91|102.11|99.91|102.11|99.91|101.88|99.68|0
1629893100000|2021-08-25 12:05:00|102.18|99.98|101.95|99.75|102.18|99.98|101.88|99.68|0
1629893400000|2021-08-25 12:10:00|101.88|99.68|102.25|100.05|102.25|100.05|101.8|99.6|0
1629893700000|2021-08-25 12:15:00|102.18|99.98|102.25|100.05|102.25|100.05|102.1|99.9|0
1629894000000|2021-08-25 12:20:00|102.33|100.13|102.25|100.05|102.48|100.28|102.17|99.97|0
1629894300000|2021-08-25 12:25:00|102.33|100.13|102.32|100.12|102.4|100.2|102.25|100.05|0
1629894600000|2021-08-25 12:30:00|102.25|100.05|101.87|99.67|102.4|100.2|101.79|99.59|0
1629894900000|2021-08-25 12:35:00|101.94|99.74|101.41|99.21|101.94|99.74|101.41|99.21|0
1629895200000|2021-08-25 12:40:00|101.34|99.14|101.41|99.21|101.56|99.36|101.33|99.13|0
1629895500000|2021-08-25 12:45:00|101.33|99.13|101.18|98.98|101.33|99.13|101.03|98.83|0
1629895800000|2021-08-25 12:50:00|101.22|99.02|101.4|99.2|101.55|99.35|101.22|99.02|0
1629896100000|2021-08-25 12:55:00|101.33|99.13|101.1|98.9|101.55|99.35|101.1|98.9|0
1629896400000|2021-08-25 13:00:00|101.02|98.82|101.25|99.05|101.32|99.12|101.02|98.82|0
1629896700000|2021-08-25 13:05:00|101.32|99.12|101.17|98.97|101.32|99.12|101.02|98.82|0
1629897000000|2021-08-25 13:10:00|101.13|98.93|101.32|99.12|101.39|99.19|101.09|98.89|0
1629897300000|2021-08-25 13:15:00|101.24|99.04|101.39|99.19|101.39|99.19|101.24|99.04|0
1629897600000|2021-08-25 13:20:00|101.31|99.11|101.24|99.04|101.39|99.19|101.24|99.04|0
1629897900000|2021-08-25 13:25:00|101.16|98.96|101.08|98.88|101.31|99.11|101.01|98.81|0
1629898200000|2021-08-25 13:30:00|100.93|98.73|101.61|99.41|102.21|100.01|100.63|98.43|0
1629898500000|2021-08-25 13:35:00|101.68|99.48|101.38|99.18|101.68|99.48|101.08|98.88|0
1629898800000|2021-08-25 13:40:00|101.3|99.1|101.6|99.4|102.13|99.93|101.15|98.95|0
1629899100000|2021-08-25 13:45:00|101.53|99.33|101.22|99.02|101.6|99.4|101.15|98.95|0
1629899400000|2021-08-25 13:50:00|101.15|98.95|101.67|99.47|101.98|99.78|101.15|98.95|0
1629899700000|2021-08-25 13:55:00|101.75|99.55|100.62|98.42|101.82|99.62|100.62|98.42|0
1629900000000|2021-08-25 14:00:00|100.54|98.34|100.69|98.49|100.99|98.79|100.32|98.12|0
1629900300000|2021-08-25 14:05:00|100.61|98.41|100.99|98.79|101.14|98.94|100.54|98.34|0
1629900600000|2021-08-25 14:10:00|101.06|98.86|100.46|98.26|101.06|98.86|100.46|98.26|0
1629900900000|2021-08-25 14:15:00|100.39|98.19|100.38|98.18|100.46|98.26|100.01|97.81|0
1629901200000|2021-08-25 14:20:00|100.46|98.26|100.6|98.4|100.75|98.55|100.08|97.88|0
1629901500000|2021-08-25 14:25:00|100.53|98.33|100.75|98.55|100.98|98.78|100.53|98.33|0
1629901800000|2021-08-25 14:30:00|100.83|98.63|100.75|98.55|101.28|99.08|100.38|98.18|0
1629902100000|2021-08-25 14:35:00|100.67|98.47|100.37|98.17|101.05|98.85|100.3|98.1|0
1629902400000|2021-08-25 14:40:00|100.45|98.25|100.15|97.95|100.52|98.32|100|97.8|0
1629902700000|2021-08-25 14:45:00|100.07|97.87|100.29|98.09|100.44|98.24|100|97.8|0
1629903000000|2021-08-25 14:50:00|100.37|98.17|99.99|97.79|100.59|98.39|99.92|97.72|0
1629903300000|2021-08-25 14:55:00|100.07|97.87|100.21|98.01|100.36|98.16|99.92|97.72|0
1629903600000|2021-08-25 15:00:00|100.29|98.09|100.06|97.86|100.36|98.16|99.99|97.79|0
1629903900000|2021-08-25 15:05:00|99.19|96.99|98.89|96.69|99.27|97.07|98.67|96.47|0
1629904200000|2021-08-25 15:10:00|98.82|96.62|98.52|96.32|99.12|96.92|98.45|96.25|0
1629904500000|2021-08-25 15:15:00|98.45|96.25|98.59|96.39|98.89|96.69|98.45|96.25|0
1629904800000|2021-08-25 15:20:00|98.67|96.47|98.66|96.46|98.81|96.61|98.66|96.46|0
1629905100000|2021-08-25 15:25:00|98.59|96.39|98.82|96.62|99.04|96.84|98.22|96.02|0
1629905400000|2021-08-25 15:30:00|98.75|96.55|98.82|96.62|99.12|96.92|98.75|96.55|0
1629905700000|2021-08-25 15:35:00|98.78|96.58|99.11|96.91|99.19|96.99|98.78|96.58|0
1629906000000|2021-08-25 15:40:00|99.04|96.84|98.37|96.17|99.04|96.84|98.22|96.02|0
1629906300000|2021-08-25 15:45:00|98.44|96.24|98.29|96.09|98.59|96.39|98.22|96.02|0
1629906600000|2021-08-25 15:50:00|98.22|96.02|98.07|95.87|98.29|96.09|97.93|95.73|0
1629906900000|2021-08-25 15:55:00|98.15|95.95|98.07|95.87|98.22|96.02|97.7|95.5|0
1629907200000|2021-08-25 16:00:00|98|95.8|97.92|95.72|98.21|96.01|97.77|95.57|0
1629907500000|2021-08-25 16:05:00|97.99|95.79|97.84|95.64|98.07|95.87|97.84|95.64|0
1629907800000|2021-08-25 16:10:00|97.77|95.57|98.06|95.86|98.13|95.93|97.4|95.2|0
1629908100000|2021-08-25 16:15:00|97.99|95.79|97.77|95.57|98.06|95.86|97.77|95.57|0
1629908400000|2021-08-25 16:20:00|97.84|95.64|97.54|95.34|97.91|95.71|97.54|95.34|0
1629908700000|2021-08-25 16:25:00|97.62|95.42|97.47|95.27|97.76|95.56|97.39|95.19|0
1629909000000|2021-08-25 16:30:00|97.39|95.19|97.54|95.34|97.61|95.41|97.39|95.19|0
1629909300000|2021-08-25 16:35:00|97.46|95.26|97.54|95.34|97.76|95.56|97.39|95.19|0
1629909600000|2021-08-25 16:40:00|97.46|95.26|98.05|95.85|98.05|95.85|97.46|95.26|0
1629909900000|2021-08-25 16:45:00|97.97|95.77|97.97|95.77|98.04|95.84|97.82|95.62|0
1629910200000|2021-08-25 16:50:00|98.04|95.84|97.75|95.55|98.12|95.92|97.67|95.47|0
1629910500000|2021-08-25 16:55:00|97.67|95.47|97.52|95.32|97.67|95.47|97.23|95.03|0
1629910800000|2021-08-25 17:00:00|97.6|95.4|97.74|95.54|97.82|95.62|97.6|95.4|0
1629911100000|2021-08-25 17:05:00|97.67|95.47|97.74|95.54|97.96|95.76|97.59|95.39|0
1629911400000|2021-08-25 17:10:00|97.67|95.47|97.81|95.61|97.89|95.69|97.59|95.39|0
1629911700000|2021-08-25 17:15:00|97.74|95.54|97.66|95.46|97.81|95.61|97.59|95.39|0
1629912000000|2021-08-25 17:20:00|97.59|95.39|97.8|95.6|98.03|95.83|97.51|95.31|0
1629912300000|2021-08-25 17:25:00|97.88|95.68|97.68|95.48|97.95|95.75|96.23|94.03|0
1629912600000|2021-08-25 17:30:00|97.76|95.56|97.53|95.33|97.76|95.56|97.31|95.11|0
1629912900000|2021-08-25 17:35:00|97.46|95.26|97.61|95.41|97.68|95.48|97.39|95.19|0
1629913200000|2021-08-25 17:40:00|97.6|95.4|97.24|95.04|97.6|95.4|97.24|95.04|0
1629913500000|2021-08-25 17:45:00|97.31|95.11|97.53|95.33|97.53|95.33|97.24|95.04|0
1629913800000|2021-08-25 17:50:00|97.45|95.25|97.52|95.32|97.67|95.47|97.45|95.25|0
1629914100000|2021-08-25 17:55:00|97.6|95.4|97.67|95.47|97.74|95.54|97.52|95.32|0
1629914400000|2021-08-25 18:00:00|97.59|95.39|97.74|95.54|97.81|95.61|97.52|95.32|0
1629914700000|2021-08-25 18:05:00|97.67|95.47|97.3|95.1|97.67|95.47|97|94.8|0
1629915000000|2021-08-25 18:10:00|97.22|95.02|97.22|95.02|97.37|95.17|97.15|94.95|0
1629915300000|2021-08-25 18:15:00|97.15|94.95|97.51|95.31|97.59|95.39|97.15|94.95|0
1629915600000|2021-08-25 18:20:00|97.44|95.24|97.51|95.31|97.73|95.53|97.44|95.24|0
1629915900000|2021-08-25 18:25:00|97.44|95.24|97.36|95.16|97.51|95.31|97.21|95.01|0
1629916200000|2021-08-25 18:30:00|97.43|95.23|97.65|95.45|97.65|95.45|97.29|95.09|0
1629916500000|2021-08-25 18:35:00|97.58|95.38|98.09|95.89|98.24|96.04|97.58|95.38|0
1629916800000|2021-08-25 18:40:00|98.01|95.81|97.54|95.34|98.01|95.81|97.54|95.34|0
1629917100000|2021-08-25 18:45:00|97.57|95.37|97.79|95.59|97.79|95.59|97.57|95.37|0
1629917400000|2021-08-25 18:50:00|97.72|95.52|97.64|95.44|97.79|95.59|97.49|95.29|0
1629917700000|2021-08-25 18:55:00|97.57|95.37|96.7|94.5|97.64|95.44|96.56|94.36|0
1629918000000|2021-08-25 19:00:00|96.78|94.58|96.92|94.72|96.99|94.79|96.56|94.36|0
1629918300000|2021-08-25 19:05:00|96.85|94.65|96.84|94.64|96.99|94.79|96.7|94.5|0
1629918600000|2021-08-25 19:10:00|96.77|94.57|97.35|95.15|97.43|95.23|96.77|94.57|0
1629918900000|2021-08-25 19:15:00|97.43|95.23|97.28|95.08|97.58|95.38|97.28|95.08|0
1629919200000|2021-08-25 19:20:00|97.35|95.15|97.28|95.08|97.43|95.23|97.2|95|0
1629919500000|2021-08-25 19:25:00|97.2|95|97.05|94.85|97.2|95|96.83|94.63|0
1629919800000|2021-08-25 19:30:00|96.98|94.78|96.61|94.41|96.98|94.78|96.54|94.34|0
1629920100000|2021-08-25 19:35:00|96.54|94.34|96.61|94.41|96.61|94.41|96.17|93.97|0
1629920400000|2021-08-25 19:40:00|96.54|94.34|95.95|93.75|96.9|94.7|95.95|93.75|0
1629920700000|2021-08-25 19:45:00|95.88|93.68|96.68|94.48|96.68|94.48|95.66|93.46|0
1629921000000|2021-08-25 19:50:00|96.38|94.18|96.24|94.04|96.68|94.48|96.24|94.04|0
1629921300000|2021-08-25 19:55:00|96.16|93.96|97.26|95.06|97.26|95.06|96.09|93.89|0
1629921600000|2021-08-25 20:00:00|97.11|94.91|97.11|94.91|97.18|94.98|96.82|94.62|0
1629921900000|2021-08-25 20:05:00|97.04|94.84|97.4|95.2|97.47|95.27|96.96|94.76|0
1629922200000|2021-08-25 20:10:00|97.47|95.27|96.96|94.76|97.47|95.27|96.88|94.68|0
1629922500000|2021-08-25 20:15:00|97.16|94.56|97.37|94.77|97.45|94.85|97.08|94.48|0
1629922800000|2021-08-25 20:20:00|97.3|94.7|97.3|94.7|97.45|94.85|97.3|94.7|0
1629923100000|2021-08-25 20:25:00|97.37|94.77|97.3|94.7|97.44|94.84|97.3|94.7|0
1629923400000|2021-08-25 20:30:00|97.22|94.62|97.22|94.62|97.3|94.7|97.22|94.62|0
1629923700000|2021-08-25 20:35:00|97.15|94.55|97.14|94.54|97.15|94.55|97.07|94.47|0
1629924000000|2021-08-25 20:40:00|97.22|94.62|96.99|94.39|97.22|94.62|96.99|94.39|0
1629924300000|2021-08-25 20:45:00|97.07|94.47|97.14|94.54|97.18|94.58|97.07|94.47|0
1629924600000|2021-08-25 20:50:00|97.21|94.61|97.06|94.46|97.21|94.61|97.06|94.46|0
1629924900000|2021-08-25 20:55:00|96.99|94.39|97.03|94.43|97.14|94.54|96.99|94.39|0
1629925200000|2021-08-25 21:00:00|97.04|94.44|97.15|94.55|97.22|94.62|97.04|94.44|0
1629925500000|2021-08-25 21:05:00|97.14|94.54|97.1|94.5|97.16|94.56|97.1|94.5|0
1629925800000|2021-08-25 21:10:00|97.09|94.49|97.14|94.54|97.18|94.58|97.07|94.47|0
1629926100000|2021-08-25 21:15:00|97.13|94.53|97.13|94.53|97.13|94.53|97.12|94.52|0
1629926400000|2021-08-25 21:20:00|97.12|94.52|97.12|94.52|97.17|94.57|97.03|94.43|0
1629926700000|2021-08-25 21:25:00|97.13|94.53|97.12|94.52|97.13|94.53|96.98|94.38|0
1629927000000|2021-08-25 21:30:00|97.04|94.44|97|94.4|97.08|94.48|96.98|94.38|0
1629927600000|2021-08-25 21:40:00|97.01|94.41|96.94|94.34|97.01|94.41|96.94|94.34|0
1629927900000|2021-08-25 21:45:00|96.95|94.35|96.95|94.35|96.95|94.35|96.93|94.33|0
1629928200000|2021-08-25 21:50:00|96.94|94.34|96.95|94.35|96.95|94.35|96.94|94.34|0
1629928500000|2021-08-25 21:55:00|96.97|94.37|96.88|94.28|96.97|94.37|96.85|94.25|0
1629928800000|2021-08-25 22:00:00|96.92|94.32|97.25|94.65|97.25|94.65|96.88|94.28|0
1629929100000|2021-08-25 22:05:00|97.32|94.72|97.24|94.64|97.32|94.72|97.24|94.64|0
1629929400000|2021-08-25 22:10:00|97.17|94.57|97.39|94.79|97.39|94.79|97.17|94.57|0
1629929700000|2021-08-25 22:15:00|97.32|94.72|97.31|94.71|97.32|94.72|97.24|94.64|0
1629930000000|2021-08-25 22:20:00|97.24|94.64|97.38|94.78|97.39|94.79|97.24|94.64|0
1629930300000|2021-08-25 22:25:00|97.42|94.82|97.31|94.71|97.46|94.86|97.31|94.71|0
1629930600000|2021-08-25 22:30:00|97.23|94.63|97.08|94.48|97.23|94.63|97.08|94.48|0
1629930900000|2021-08-25 22:35:00|97.01|94.41|97.08|94.48|97.16|94.56|97.01|94.41|0
1629931200000|2021-08-25 22:40:00|97.15|94.55|97.15|94.55|97.15|94.55|97.08|94.48|0
1629931500000|2021-08-25 22:45:00|97.08|94.48|97.15|94.55|97.23|94.63|97.08|94.48|0
1629931800000|2021-08-25 22:50:00|97.08|94.48|97.07|94.47|97.08|94.48|97|94.4|0
1629932100000|2021-08-25 22:55:00|97.15|94.55|97.15|94.55|97.15|94.55|97.07|94.47|0
1629932400000|2021-08-25 23:00:00|97.07|94.47|97.14|94.54|97.15|94.55|97.07|94.47|0
1629932700000|2021-08-25 23:05:00|97.22|94.62|97.21|94.61|97.29|94.69|97.21|94.61|0
1629933000000|2021-08-25 23:10:00|97.14|94.54|97.21|94.61|97.21|94.61|97.14|94.54|0
1629933300000|2021-08-25 23:15:00|97.14|94.54|97.21|94.61|97.21|94.61|97.14|94.54|0
1629933600000|2021-08-25 23:20:00|97.17|94.57|97.28|94.68|97.28|94.68|97.17|94.57|0
1629933900000|2021-08-25 23:25:00|97.35|94.75|97.31|94.71|97.35|94.75|97.28|94.68|0
1629934200000|2021-08-25 23:30:00|97.35|94.75|96.98|94.38|97.35|94.75|96.98|94.38|0
1629934500000|2021-08-25 23:35:00|97.05|94.45|97.12|94.52|97.13|94.53|97.05|94.45|0
1629934800000|2021-08-25 23:40:00|97.05|94.45|97.01|94.41|97.05|94.45|96.98|94.38|0
1629935100000|2021-08-25 23:45:00|97.05|94.45|97.27|94.67|97.34|94.74|97.05|94.45|0
1629935400000|2021-08-25 23:50:00|97.34|94.74|97.26|94.66|97.34|94.74|97.26|94.66|0
1629935700000|2021-08-25 23:55:00|97.34|94.74|97.33|94.73|97.34|94.74|97.26|94.66|0
1629936000000|2021-08-26 00:00:00|97.26|94.66|97.85|95.25|97.85|95.25|97.26|94.66|0
1629936300000|2021-08-26 00:05:00|97.77|95.17|97.84|95.24|97.92|95.32|97.7|95.1|0
1629936600000|2021-08-26 00:10:00|97.92|95.32|97.92|95.32|97.92|95.32|97.7|95.1|0
1629936900000|2021-08-26 00:15:00|97.99|95.39|97.91|95.31|98.06|95.46|97.84|95.24|0
1629937200000|2021-08-26 00:20:00|97.84|95.24|98.58|95.98|98.58|95.98|97.84|95.24|0
1629937500000|2021-08-26 00:25:00|98.5|95.9|98.35|95.75|98.8|96.2|98.35|95.75|0
1629937800000|2021-08-26 00:30:00|98.39|95.79|98.13|95.53|98.57|95.97|98.13|95.53|0
1629938100000|2021-08-26 00:35:00|98.2|95.6|98.49|95.89|98.5|95.9|98.2|95.6|0
1629938400000|2021-08-26 00:40:00|98.57|95.97|98.34|95.74|98.57|95.97|98.34|95.74|0
1629938700000|2021-08-26 00:45:00|98.38|95.78|98.49|95.89|98.57|95.97|98.27|95.67|0
1629939000000|2021-08-26 00:50:00|98.56|95.96|98.49|95.89|98.56|95.96|98.41|95.81|0
1629939300000|2021-08-26 00:55:00|98.53|95.93|98.34|95.74|98.56|95.96|98.34|95.74|0
1629939600000|2021-08-26 01:00:00|98.41|95.81|98.63|96.03|98.71|96.11|98.41|95.81|0
1629939900000|2021-08-26 01:05:00|98.56|95.96|99.15|96.55|99.15|96.55|98.48|95.88|0
1629940200000|2021-08-26 01:10:00|99.22|96.62|99|96.4|99.3|96.7|98.92|96.32|0
1629940500000|2021-08-26 01:15:00|99.07|96.47|97.57|94.97|99.15|96.55|97.5|94.9|0
1629940800000|2021-08-26 01:20:00|97.64|95.04|97.64|95.04|97.79|95.19|97.42|94.82|0
1629941100000|2021-08-26 01:25:00|97.57|94.97|97.64|95.04|97.64|95.04|97.49|94.89|0
1629941400000|2021-08-26 01:30:00|97.56|94.96|98.15|95.55|98.23|95.63|97.49|94.89|0
1629941700000|2021-08-26 01:35:00|98.23|95.63|97.85|95.25|98.38|95.78|97.78|95.18|0
1629942000000|2021-08-26 01:40:00|97.93|95.33|97.93|95.33|98|95.4|97.85|95.25|0
1629942300000|2021-08-26 01:45:00|97.85|95.25|97.55|94.95|97.93|95.33|97.55|94.95|0
1629942600000|2021-08-26 01:50:00|97.63|95.03|97.37|94.77|97.63|95.03|97.11|94.51|0
1629942900000|2021-08-26 01:55:00|97.4|94.8|97.7|95.1|97.7|95.1|97.4|94.8|0
1629943200000|2021-08-26 02:00:00|97.62|95.02|97.92|95.32|97.99|95.39|97.47|94.87|0
1629943500000|2021-08-26 02:05:00|97.99|95.39|98.36|95.76|98.51|95.91|97.92|95.32|0
1629943800000|2021-08-26 02:10:00|98.43|95.83|98.21|95.61|98.43|95.83|98.06|95.46|0
1629944100000|2021-08-26 02:15:00|98.13|95.53|98.43|95.83|98.43|95.83|98.13|95.53|0
1629944400000|2021-08-26 02:20:00|98.35|95.75|98.5|95.9|98.58|95.98|98.28|95.68|0
1629944700000|2021-08-26 02:25:00|98.43|95.83|98.65|96.05|98.65|96.05|98.35|95.75|0
1629945000000|2021-08-26 02:30:00|98.57|95.97|98.42|95.82|98.72|96.12|98.42|95.82|0
1629945300000|2021-08-26 02:35:00|98.5|95.9|98.49|95.89|98.57|95.97|98.35|95.75|0
1629945600000|2021-08-26 02:40:00|98.42|95.82|98.34|95.74|98.57|95.97|98.34|95.74|0
1629945900000|2021-08-26 02:45:00|98.27|95.67|98.12|95.52|98.42|95.82|98.04|95.44|0
1629946200000|2021-08-26 02:50:00|98.04|95.44|98.19|95.59|98.26|95.66|98.04|95.44|0
1629946500000|2021-08-26 02:55:00|98.11|95.51|98.04|95.44|98.19|95.59|97.96|95.36|0
1629946800000|2021-08-26 03:00:00|97.96|95.36|98.18|95.58|98.26|95.66|97.96|95.36|0
1629947100000|2021-08-26 03:05:00|98.26|95.66|98.25|95.65|98.26|95.66|98.11|95.51|0
1629947400000|2021-08-26 03:10:00|98.33|95.73|98.55|95.95|98.63|96.03|98.25|95.65|0
1629947700000|2021-08-26 03:15:00|98.63|96.03|98.47|95.87|98.63|96.03|98.4|95.8|0
1629948000000|2021-08-26 03:20:00|98.4|95.8|98.32|95.72|98.55|95.95|98.32|95.72|0
1629948300000|2021-08-26 03:25:00|98.29|95.69|98.1|95.5|98.32|95.72|98.1|95.5|0
1629948600000|2021-08-26 03:30:00|98.02|95.42|98.02|95.42|98.1|95.5|98.02|95.42|0
1629948900000|2021-08-26 03:35:00|97.94|95.34|97.79|95.19|98.02|95.42|97.72|95.12|0
1629949200000|2021-08-26 03:40:00|97.87|95.27|97.86|95.26|97.94|95.34|97.79|95.19|0
1629949500000|2021-08-26 03:45:00|97.94|95.34|98.16|95.56|98.16|95.56|97.86|95.26|0
1629949800000|2021-08-26 03:50:00|98.23|95.63|98.08|95.48|98.23|95.63|98.01|95.41|0
1629950100000|2021-08-26 03:55:00|98.01|95.41|97.93|95.33|98.05|95.45|97.86|95.26|0
1629950400000|2021-08-26 04:00:00|98.01|95.41|97.93|95.33|98.08|95.48|97.93|95.33|0
1629950700000|2021-08-26 04:05:00|98|95.4|97.93|95.33|98|95.4|97.93|95.33|0
1629951000000|2021-08-26 04:10:00|98|95.4|97.85|95.25|98|95.4|97.78|95.18|0
1629951300000|2021-08-26 04:15:00|97.77|95.17|97.77|95.17|97.85|95.25|97.77|95.17|0
1629951600000|2021-08-26 04:20:00|97.7|95.1|97.7|95.1|97.85|95.25|97.7|95.1|0
1629951900000|2021-08-26 04:25:00|97.73|95.13|97.69|95.09|97.77|95.17|97.69|95.09|0
1629952200000|2021-08-26 04:30:00|97.62|95.02|97.54|94.94|97.62|95.02|97.47|94.87|0
1629952500000|2021-08-26 04:35:00|97.51|94.91|97.54|94.94|97.62|95.02|97.47|94.87|0
1629952800000|2021-08-26 04:40:00|97.47|94.87|97.61|95.01|97.61|95.01|97.47|94.87|0
1629953100000|2021-08-26 04:45:00|97.69|95.09|97.68|95.08|97.76|95.16|97.61|95.01|0
1629953400000|2021-08-26 04:50:00|97.61|95.01|97.68|95.08|97.76|95.16|97.61|95.01|0
1629953700000|2021-08-26 04:55:00|97.75|95.15|97.75|95.15|97.9|95.3|97.68|95.08|0
1629954000000|2021-08-26 05:00:00|97.83|95.23|97.75|95.15|97.83|95.23|97.53|94.93|0
1629954300000|2021-08-26 05:05:00|97.82|95.22|97.6|95|97.82|95.22|97.53|94.93|0
1629954600000|2021-08-26 05:10:00|97.67|95.07|97.74|95.14|97.82|95.22|97.6|95|0
1629954900000|2021-08-26 05:15:00|97.67|95.07|97.52|94.92|97.74|95.14|97.52|94.92|0
1629955200000|2021-08-26 05:20:00|97.59|94.99|97.44|94.84|97.59|94.99|97.37|94.77|0
1629955500000|2021-08-26 05:25:00|97.37|94.77|97.44|94.84|97.59|94.99|97.37|94.77|0
1629955800000|2021-08-26 05:30:00|97.51|94.91|97.59|94.99|97.66|95.06|97.51|94.91|0
1629956100000|2021-08-26 05:35:00|97.66|95.06|97.58|94.98|97.66|95.06|97.47|94.87|0
1629956400000|2021-08-26 05:40:00|97.51|94.91|97.28|94.68|97.58|94.98|97.28|94.68|0
1629956700000|2021-08-26 05:45:00|97.21|94.61|97.28|94.68|97.36|94.76|97.21|94.61|0
1629957000000|2021-08-26 05:50:00|97.36|94.76|97.21|94.61|97.36|94.76|97.13|94.53|0
1629957300000|2021-08-26 05:55:00|97.13|94.53|97.2|94.6|97.28|94.68|97.13|94.53|0
1629957600000|2021-08-26 06:00:00|97.28|94.68|97.91|95.31|97.99|95.39|97.05|94.45|0
1629957900000|2021-08-26 06:05:00|97.99|95.39|98.36|95.76|98.36|95.76|97.91|95.31|0
1629958200000|2021-08-26 06:10:00|98.28|95.68|98.84|96.24|98.84|96.24|98.28|95.68|0
1629958500000|2021-08-26 06:15:00|98.8|96.2|98.35|95.75|98.88|96.28|98.35|95.75|0
1629958800000|2021-08-26 06:20:00|98.43|95.83|98.72|96.12|98.76|96.16|98.43|95.83|0
1629959100000|2021-08-26 06:25:00|98.8|96.2|98.72|96.12|98.8|96.2|98.5|95.9|0
1629959400000|2021-08-26 06:30:00|98.79|96.19|98.64|96.04|98.79|96.19|98.57|95.97|0
1629959700000|2021-08-26 06:35:00|98.61|96.01|98.86|96.26|98.86|96.26|98.57|95.97|0
1629960000000|2021-08-26 06:40:00|98.94|96.34|99.16|96.56|99.23|96.63|98.86|96.26|0
1629960300000|2021-08-26 06:45:00|99.08|96.48|99.16|96.56|99.23|96.63|98.93|96.33|0
1629960600000|2021-08-26 06:50:00|99.08|96.48|99.08|96.48|99.31|96.71|98.93|96.33|0
1629960900000|2021-08-26 06:55:00|99|96.4|99|96.4|99.15|96.55|98.85|96.25|0
1629961200000|2021-08-26 07:00:00|99.08|96.48|100.09|97.49|100.09|97.49|98.4|95.8|0
1629961500000|2021-08-26 07:05:00|99.89|97.69|100.71|98.51|100.94|98.74|99.51|97.31|0
1629961800000|2021-08-26 07:10:00|100.79|98.59|100.18|97.98|101.02|98.82|100.03|97.83|0
1629962100000|2021-08-26 07:15:00|100.26|98.06|100.07|97.87|100.56|98.36|100.03|97.83|0
1629962400000|2021-08-26 07:20:00|100.03|97.83|100.18|97.98|100.71|98.51|99.96|97.76|0
1629962700000|2021-08-26 07:25:00|100.1|97.9|99.13|96.93|100.25|98.05|98.98|96.78|0
1629963000000|2021-08-26 07:30:00|98.9|96.7|98.72|96.52|98.98|96.78|98.31|96.11|0
1629963300000|2021-08-26 07:35:00|98.68|96.48|98.49|96.29|98.68|96.48|97.86|95.66|0
1629963600000|2021-08-26 07:40:00|98.53|96.33|98.67|96.47|98.9|96.7|98.16|95.96|0
1629963900000|2021-08-26 07:45:00|98.6|96.4|98.52|96.32|98.82|96.62|98.45|96.25|0
1629964200000|2021-08-26 07:50:00|98.6|96.4|98.89|96.69|98.89|96.69|98.3|96.1|0
1629964500000|2021-08-26 07:55:00|98.97|96.77|98.3|96.1|98.97|96.77|98.15|95.95|0
1629964800000|2021-08-26 08:00:00|98.22|96.02|98.22|96.02|98.37|96.17|97.92|95.72|0
1629965100000|2021-08-26 08:05:00|98.07|95.87|98.44|96.24|98.66|96.46|98.07|95.87|0
1629965400000|2021-08-26 08:10:00|98.4|96.2|98.21|96.01|98.51|96.31|98.07|95.87|0
1629965700000|2021-08-26 08:15:00|98.18|95.98|98.18|95.98|98.21|96.01|97.77|95.57|0
1629966000000|2021-08-26 08:20:00|98.21|96.01|98.17|95.97|98.36|96.16|97.62|95.42|0
1629966300000|2021-08-26 08:25:00|98.21|96.01|98.35|96.15|98.43|96.23|98.06|95.86|0
1629966600000|2021-08-26 08:30:00|98.28|96.08|98.28|96.08|98.43|96.23|98.2|96|0
1629966900000|2021-08-26 08:35:00|98.35|96.15|98.27|96.07|98.35|96.15|97.76|95.56|0
1629967200000|2021-08-26 08:40:00|98.35|96.15|98.35|96.15|98.5|96.3|98.27|96.07|0
1629967500000|2021-08-26 08:45:00|98.27|96.07|98.38|96.18|98.49|96.29|98.27|96.07|0
1629967800000|2021-08-26 08:50:00|98.42|96.22|98.42|96.22|98.49|96.29|98.34|96.14|0
1629968100000|2021-08-26 08:55:00|98.38|96.18|98.78|96.58|98.78|96.58|98.34|96.14|0
1629968400000|2021-08-26 09:00:00|98.71|96.51|99.3|97.1|99.45|97.25|98.63|96.43|0
1629968700000|2021-08-26 09:05:00|99.38|97.18|99.23|97.03|99.75|97.55|99.15|96.95|0
1629969000000|2021-08-26 09:10:00|99.3|97.1|99|96.8|99.3|97.1|98.78|96.58|0
1629969300000|2021-08-26 09:15:00|99.11|96.91|98.77|96.57|99.15|96.95|98.7|96.5|0
1629969600000|2021-08-26 09:20:00|98.85|96.65|98.92|96.72|99.07|96.87|98.7|96.5|0
1629969900000|2021-08-26 09:25:00|98.85|96.65|98.99|96.79|99.07|96.87|98.47|96.27|0
1629970200000|2021-08-26 09:30:00|99.14|96.94|98.99|96.79|99.44|97.24|98.88|96.68|0
1629970500000|2021-08-26 09:35:00|98.95|96.75|98.91|96.71|99.29|97.09|98.84|96.64|0
1629970800000|2021-08-26 09:40:00|98.95|96.75|98.91|96.71|99.13|96.93|98.76|96.56|0
1629971100000|2021-08-26 09:45:00|98.98|96.78|98.76|96.56|98.98|96.78|98.68|96.48|0
1629971400000|2021-08-26 09:50:00|98.68|96.48|98.68|96.48|98.9|96.7|98.53|96.33|0
1629971700000|2021-08-26 09:55:00|98.61|96.41|98.38|96.18|98.61|96.41|98.38|96.18|0
1629972000000|2021-08-26 10:00:00|98.46|96.26|98.08|95.88|98.46|96.26|98.01|95.81|0
1629972300000|2021-08-26 10:05:00|98.16|95.96|98.52|96.32|98.6|96.4|98.01|95.81|0
1629972600000|2021-08-26 10:10:00|98.6|96.4|98.52|96.32|98.6|96.4|98.37|96.17|0
1629972900000|2021-08-26 10:15:00|98.45|96.25|98.37|96.17|98.45|96.25|98.22|96.02|0
1629973200000|2021-08-26 10:20:00|98.3|96.1|98.37|96.17|98.52|96.32|98.22|96.02|0
1629973500000|2021-08-26 10:25:00|98.29|96.09|98.29|96.09|98.44|96.24|98.22|96.02|0
1629973800000|2021-08-26 10:30:00|98.22|96.02|98.73|96.53|98.74|96.54|98.07|95.87|0
1629974100000|2021-08-26 10:35:00|98.66|96.46|98.21|96.01|98.73|96.53|98.14|95.94|0
1629974400000|2021-08-26 10:40:00|98.14|95.94|98.28|96.08|98.28|96.08|98.14|95.94|0
1629974700000|2021-08-26 10:45:00|98.21|96.01|98.06|95.86|98.28|96.08|97.99|95.79|0
1629975000000|2021-08-26 10:50:00|97.99|95.79|98.06|95.86|98.13|95.93|97.84|95.64|0
1629975300000|2021-08-26 10:55:00|98.09|95.89|98.28|96.08|98.42|96.22|98.05|95.85|0
1629975600000|2021-08-26 11:00:00|98.13|95.93|98.2|96|98.35|96.15|98.05|95.85|0
1629975900000|2021-08-26 11:05:00|98.27|96.07|99.66|97.46|99.66|97.46|98.27|96.07|0
1629976200000|2021-08-26 11:10:00|99.58|97.38|99.58|97.38|99.66|97.46|99.51|97.31|0
1629976500000|2021-08-26 11:15:00|99.66|97.46|99.36|97.16|99.66|97.46|99.28|97.08|0
1629976800000|2021-08-26 11:20:00|99.32|97.12|98.61|96.41|99.32|97.12|98.54|96.34|0
1629977100000|2021-08-26 11:25:00|98.69|96.49|98.91|96.71|98.91|96.71|98.54|96.34|0
1629977400000|2021-08-26 11:30:00|98.94|96.74|99.05|96.85|99.13|96.93|98.94|96.74|0
1629977700000|2021-08-26 11:35:00|98.98|96.78|98.83|96.63|99.05|96.85|98.68|96.48|0
1629978000000|2021-08-26 11:40:00|98.75|96.55|98.82|96.62|98.83|96.63|98.61|96.41|0
1629978300000|2021-08-26 11:45:00|98.9|96.7|98.67|96.47|98.9|96.7|98.6|96.4|0
1629978600000|2021-08-26 11:50:00|98.75|96.55|98.82|96.62|98.86|96.66|98.6|96.4|0
1629978900000|2021-08-26 11:55:00|98.89|96.69|98.89|96.69|98.97|96.77|98.74|96.54|0
1629979200000|2021-08-26 12:00:00|98.82|96.62|98.67|96.47|98.89|96.69|98.59|96.39|0
1629979500000|2021-08-26 12:05:00|98.74|96.54|98.66|96.46|98.81|96.61|98.66|96.46|0
1629979800000|2021-08-26 12:10:00|98.59|96.39|98.63|96.43|98.74|96.54|98.59|96.39|0
1629980100000|2021-08-26 12:15:00|98.59|96.39|98.58|96.38|98.73|96.53|98.58|96.38|0
1629980400000|2021-08-26 12:20:00|98.66|96.46|98.66|96.46|98.73|96.53|98.51|96.31|0
1629980700000|2021-08-26 12:25:00|98.58|96.38|98.58|96.38|98.66|96.46|98.43|96.23|0
1629981000000|2021-08-26 12:30:00|98.62|96.42|98.72|96.52|98.8|96.6|98.5|96.3|0
1629981300000|2021-08-26 12:35:00|98.8|96.6|100.28|98.08|100.73|98.53|98.8|96.6|0
1629981600000|2021-08-26 12:40:00|100.21|98.01|99.98|97.78|100.58|98.38|99.61|97.41|0
1629981900000|2021-08-26 12:45:00|100.13|97.93|99.61|97.41|100.21|98.01|99.53|97.33|0
1629982200000|2021-08-26 12:50:00|99.68|97.48|99.68|97.48|100.05|97.85|99.53|97.33|0
1629982500000|2021-08-26 12:55:00|99.75|97.55|99.82|97.62|100.12|97.92|99.68|97.48|0
1629982800000|2021-08-26 13:00:00|99.75|97.55|99.82|97.62|100.05|97.85|99.45|97.25|0
1629983100000|2021-08-26 13:05:00|99.75|97.55|99.6|97.4|99.97|97.77|99.6|97.4|0
1629983400000|2021-08-26 13:10:00|99.52|97.32|99.59|97.39|99.74|97.54|99.52|97.32|0
1629983700000|2021-08-26 13:15:00|99.52|97.32|99.52|97.32|99.67|97.47|99.3|97.1|0
1629984000000|2021-08-26 13:20:00|99.44|97.24|99.59|97.39|99.59|97.39|99.29|97.09|0
1629984300000|2021-08-26 13:25:00|99.51|97.31|99.44|97.24|99.88|97.68|99.29|97.09|0
1629984600000|2021-08-26 13:30:00|99.36|97.16|98.77|96.57|99.66|97.46|98.77|96.57|0
1629984900000|2021-08-26 13:35:00|98.84|96.64|100.1|97.9|100.18|97.98|98.69|96.49|0
1629985200000|2021-08-26 13:40:00|100.03|97.83|99.88|97.68|100.25|98.05|99.13|96.93|0
1629985500000|2021-08-26 13:45:00|99.73|97.53|99.35|97.15|99.87|97.67|98.91|96.71|0
1629985800000|2021-08-26 13:50:00|99.28|97.08|99.5|97.3|100.17|97.97|99.28|97.08|0
1629986100000|2021-08-26 13:55:00|99.57|97.37|100.62|98.42|100.62|98.42|99.5|97.3|0
1629986400000|2021-08-26 14:00:00|100.69|98.49|99.86|97.66|100.69|98.49|99.86|97.66|0
1629986700000|2021-08-26 14:05:00|99.94|97.74|99.07|96.87|100.24|98.04|98.51|96.31|0
1629987000000|2021-08-26 14:10:00|99.15|96.95|98.85|96.65|99.15|96.95|98.55|96.35|0
1629987300000|2021-08-26 14:15:00|98.77|96.57|99.22|97.02|99.59|97.39|98.7|96.5|0
1629987600000|2021-08-26 14:20:00|99.14|96.94|99.96|97.76|100.04|97.84|99.14|96.94|0
1629987900000|2021-08-26 14:25:00|100.04|97.84|103.03|100.83|104.54|102.34|100.04|97.84|0
1629988200000|2021-08-26 14:30:00|102.95|100.75|103.71|101.51|103.94|101.74|102.04|99.84|0
1629988500000|2021-08-26 14:35:00|103.56|101.36|103.79|101.59|104.17|101.97|102.34|100.14|0
1629988800000|2021-08-26 14:40:00|103.87|101.67|105.58|103.38|106.13|103.93|103.87|101.67|0
1629989100000|2021-08-26 14:45:00|105.66|103.46|105.66|103.46|105.97|103.77|104.66|102.46|0
1629989400000|2021-08-26 14:50:00|105.58|103.38|106.82|104.62|107.06|104.86|105.35|103.15|0
1629989700000|2021-08-26 14:55:00|106.74|104.54|105.96|103.76|106.82|104.62|105.5|103.3|0
1629990000000|2021-08-26 15:00:00|105.89|103.69|107.13|104.93|108.07|105.87|105.89|103.69|0
1629990300000|2021-08-26 15:05:00|107.21|105.01|105.49|103.29|107.68|105.48|105.34|103.14|0
1629990600000|2021-08-26 15:10:00|105.57|103.37|103.62|101.42|105.57|103.37|103.31|101.11|0
1629990900000|2021-08-26 15:15:00|103.69|101.49|101.79|99.59|104.33|102.13|101.64|99.44|0
1629991200000|2021-08-26 15:20:00|101.71|99.51|102.24|100.04|102.32|100.12|100.88|98.68|0
1629991500000|2021-08-26 15:25:00|102.09|99.89|102.16|99.96|102.47|100.27|101.56|99.36|0
1629991800000|2021-08-26 15:30:00|102.09|99.89|102.54|100.34|103|100.8|101.86|99.66|0
1629992100000|2021-08-26 15:35:00|102.47|100.27|101.7|99.5|103.08|100.88|101.7|99.5|0
1629992400000|2021-08-26 15:40:00|101.78|99.58|102.77|100.57|102.92|100.72|101.25|99.05|0
1629992700000|2021-08-26 15:45:00|102.84|100.64|102.92|100.72|103.23|101.03|102.38|100.18|0
1629993000000|2021-08-26 15:50:00|102.84|100.64|102.53|100.33|103.07|100.87|102.23|100.03|0
1629993300000|2021-08-26 15:55:00|102.46|100.26|102.07|99.87|102.76|100.56|101.85|99.65|0
1629993600000|2021-08-26 16:00:00|102|99.8|100.56|98.36|102.07|99.87|100.48|98.28|0
1629993900000|2021-08-26 16:05:00|100.48|98.28|100.78|98.58|101.01|98.81|100.48|98.28|0
1629994200000|2021-08-26 16:10:00|100.7|98.5|100.63|98.43|100.78|98.58|100.48|98.28|0
1629994500000|2021-08-26 16:15:00|100.48|98.28|100.62|98.42|100.62|98.42|100.32|98.12|0
1629994800000|2021-08-26 16:20:00|100.55|98.35|100.55|98.35|100.7|98.5|100.47|98.27|0
1629995100000|2021-08-26 16:25:00|100.62|98.42|100.77|98.57|100.77|98.57|100.39|98.19|0
1629995400000|2021-08-26 16:30:00|100.69|98.49|100.62|98.42|101.3|99.1|100.62|98.42|0
1629995700000|2021-08-26 16:35:00|100.54|98.34|100.84|98.64|101.07|98.87|100.39|98.19|0
1629996000000|2021-08-26 16:40:00|100.76|98.56|101.06|98.86|101.22|99.02|100.76|98.56|0
1629996300000|2021-08-26 16:45:00|100.99|98.79|101.14|98.94|101.21|99.01|100.98|98.78|0
1629996600000|2021-08-26 16:50:00|101.06|98.86|101.89|99.69|101.89|99.69|100.83|98.63|0
1629996900000|2021-08-26 16:55:00|101.81|99.61|101.36|99.16|101.97|99.77|101.13|98.93|0
1629997200000|2021-08-26 17:00:00|101.43|99.23|101.51|99.31|101.81|99.61|101.28|99.08|0
1629997500000|2021-08-26 17:05:00|101.43|99.23|101.58|99.38|101.66|99.46|101.28|99.08|0
1629997800000|2021-08-26 17:10:00|101.5|99.3|100.9|98.7|101.5|99.3|100.82|98.62|0
1629998100000|2021-08-26 17:15:00|100.82|98.62|101.57|99.37|101.65|99.45|100.82|98.62|0
1629998400000|2021-08-26 17:20:00|101.5|99.3|102.87|100.67|102.87|100.67|101.42|99.22|0
1629998700000|2021-08-26 17:25:00|102.94|100.74|102.41|100.21|103.02|100.82|102.18|99.98|0
1629999000000|2021-08-26 17:30:00|102.33|100.13|101.79|99.59|102.48|100.28|101.57|99.37|0
1629999300000|2021-08-26 17:35:00|101.87|99.67|101.64|99.44|101.95|99.75|101.41|99.21|0
1629999600000|2021-08-26 17:40:00|101.56|99.36|101.33|99.13|101.64|99.44|101.18|98.98|0
1629999900000|2021-08-26 17:45:00|101.26|99.06|102.09|99.89|102.09|99.89|101.26|99.06|0
1630000200000|2021-08-26 17:50:00|102.01|99.81|102.16|99.96|102.24|100.04|101.86|99.66|0
1630000500000|2021-08-26 17:55:00|102.09|99.89|102.01|99.81|102.09|99.89|101.55|99.35|0
1630000800000|2021-08-26 18:00:00|102.08|99.88|103.72|101.52|103.87|101.67|102.08|99.88|0
1630001100000|2021-08-26 18:05:00|103.49|101.29|104.79|102.59|104.87|102.67|103.49|101.29|0
1630001400000|2021-08-26 18:10:00|104.72|102.52|104.87|102.67|104.95|102.75|104.48|102.28|0
1630001700000|2021-08-26 18:15:00|104.95|102.75|104.79|102.59|104.95|102.75|104.17|101.97|0
1630002000000|2021-08-26 18:20:00|104.87|102.67|104.4|102.2|104.87|102.67|103.71|101.51|0
1630002300000|2021-08-26 18:25:00|104.48|102.28|104.17|101.97|104.55|102.35|103.86|101.66|0
1630002600000|2021-08-26 18:30:00|104.24|102.04|104.24|102.04|104.55|102.35|103.7|101.5|0
1630002900000|2021-08-26 18:35:00|104.16|101.96|103.85|101.65|104.47|102.27|103.78|101.58|0
1630003200000|2021-08-26 18:40:00|103.93|101.73|104.47|102.27|104.7|102.5|103.77|101.57|0
1630003500000|2021-08-26 18:45:00|104.54|102.34|105.01|102.81|105.08|102.88|104|101.8|0
1630003800000|2021-08-26 18:50:00|105.08|102.88|104.54|102.34|105.24|103.04|104.54|102.34|0
1630004100000|2021-08-26 18:55:00|104.62|102.42|105.23|103.03|105.39|103.19|104.54|102.34|0
1630004400000|2021-08-26 19:00:00|105.39|103.19|105.7|103.5|106.01|103.81|105.23|103.03|0
1630004700000|2021-08-26 19:05:00|105.62|103.42|107.39|105.19|108.02|105.82|104.37|102.17|0
1630005000000|2021-08-26 19:10:00|107.23|105.03|107.23|105.03|108.02|105.82|107|104.8|0
1630005300000|2021-08-26 19:15:00|107.15|104.95|105.75|103.55|107.7|105.5|105.67|103.47|0
1630005600000|2021-08-26 19:20:00|105.67|103.47|106.37|104.17|106.52|104.32|105.59|103.39|0
1630005900000|2021-08-26 19:25:00|106.44|104.24|106.67|104.47|107.22|105.02|106.36|104.16|0
1630006200000|2021-08-26 19:30:00|106.75|104.55|106.36|104.16|106.83|104.63|105.9|103.7|0
1630006500000|2021-08-26 19:35:00|106.2|104|106.9|104.7|107.14|104.94|105.58|103.38|0
1630006800000|2021-08-26 19:40:00|106.75|104.55|107.06|104.86|107.37|105.17|105.58|103.38|0
1630007100000|2021-08-26 19:45:00|106.98|104.78|106.74|104.54|107.76|105.56|106.28|104.08|0
1630007400000|2021-08-26 19:50:00|106.66|104.46|106.82|104.62|107.21|105.01|106.04|103.84|0
1630007700000|2021-08-26 19:55:00|106.97|104.77|107.68|105.48|107.68|105.48|106.5|104.3|0
1630008000000|2021-08-26 20:00:00|107.76|105.56|107.05|104.85|107.76|105.56|106.89|104.69|0
1630008300000|2021-08-26 20:05:00|106.97|104.77|107.36|105.16|107.59|105.39|106.97|104.77|0
1630008600000|2021-08-26 20:10:00|107.28|105.08|107.04|104.84|107.59|105.39|106.96|104.76|0
1630008900000|2021-08-26 20:15:00|107.32|104.72|107.16|104.56|107.32|104.72|107.08|104.48|0
1630009200000|2021-08-26 20:20:00|107.08|104.48|106.77|104.17|107.16|104.56|106.69|104.09|0
1630009500000|2021-08-26 20:25:00|106.69|104.09|106.76|104.16|106.77|104.17|106.69|104.09|0
1630009800000|2021-08-26 20:30:00|106.69|104.09|106.61|104.01|106.69|104.09|106.53|103.93|0
1630010100000|2021-08-26 20:35:00|106.53|103.93|106.53|103.93|106.61|104.01|106.45|103.85|0
1630010400000|2021-08-26 20:40:00|106.6|104|106.52|103.92|106.6|104|106.52|103.92|0
1630010700000|2021-08-26 20:45:00|106.44|103.84|106.52|103.92|106.52|103.92|106.44|103.84|0
1630011000000|2021-08-26 20:50:00|106.44|103.84|106.6|104|106.6|104|106.44|103.84|0
1630011300000|2021-08-26 20:55:00|106.59|103.99|106.59|103.99|106.63|104.03|106.52|103.92|0
1630011600000|2021-08-26 21:00:00|106.57|103.97|106.47|103.87|106.57|103.97|106.47|103.87|0
1630011900000|2021-08-26 21:05:00|106.48|103.88|106.53|103.93|106.58|103.98|106.48|103.88|0
1630012200000|2021-08-26 21:10:00|106.56|103.96|106.71|104.11|106.71|104.11|106.56|103.96|0
1630012500000|2021-08-26 21:15:00|106.63|104.03|106.6|104|106.63|104.03|106.53|103.93|0
1630012800000|2021-08-26 21:20:00|106.64|104.04|106.68|104.08|106.68|104.08|106.64|104.04|0
1630013100000|2021-08-26 21:25:00|106.73|104.13|106.68|104.08|106.73|104.13|106.67|104.07|0
1630013400000|2021-08-26 21:30:00|106.69|104.09|106.55|103.95|106.69|104.09|106.53|103.93|0
1630013700000|2021-08-26 21:35:00|106.59|103.99|106.59|103.99|106.61|104.01|106.59|103.99|0
1630014000000|2021-08-26 21:40:00|106.58|103.98|106.66|104.06|106.67|104.07|106.58|103.98|0
1630014300000|2021-08-26 21:45:00|106.69|104.09|106.69|104.09|106.7|104.1|106.66|104.06|0
1630014600000|2021-08-26 21:50:00|106.71|104.11|106.64|104.04|106.71|104.11|106.6|104|0
1630014900000|2021-08-26 21:55:00|106.63|104.03|106.61|104.01|106.65|104.05|106.59|103.99|0
1630015200000|2021-08-26 22:00:00|106.6|104|106.71|104.11|106.79|104.19|106.37|103.77|0
1630015500000|2021-08-26 22:05:00|106.75|104.15|106.4|103.8|106.75|104.15|106.32|103.72|0
1630015800000|2021-08-26 22:10:00|106.32|103.72|106.09|103.49|106.4|103.8|106.09|103.49|0
1630016100000|2021-08-26 22:15:00|106.16|103.56|106.16|103.56|106.24|103.64|106.01|103.41|0
1630016400000|2021-08-26 22:20:00|106.08|103.48|106.39|103.79|106.39|103.79|106|103.4|0
1630016700000|2021-08-26 22:25:00|106.47|103.87|106.47|103.87|106.78|104.18|106.47|103.87|0
1630017000000|2021-08-26 22:30:00|106.39|103.79|106.62|104.02|106.7|104.1|106.31|103.71|0
1630017300000|2021-08-26 22:35:00|106.7|104.1|106.54|103.94|106.7|104.1|106.54|103.94|0
1630017600000|2021-08-26 22:40:00|106.62|104.02|106.69|104.09|106.69|104.09|106.61|104.01|0
1630017900000|2021-08-26 22:45:00|106.77|104.17|106.77|104.17|106.77|104.17|106.77|104.17|0
1630018200000|2021-08-26 22:50:00|106.69|104.09|106.61|104.01|106.69|104.09|106.61|104.01|0
1630018500000|2021-08-26 22:55:00|106.69|104.09|106.68|104.08|106.69|104.09|106.65|104.05|0
1630018800000|2021-08-26 23:00:00|106.76|104.16|106.99|104.39|107.07|104.47|106.76|104.16|0
1630019100000|2021-08-26 23:05:00|107.07|104.47|107.23|104.63|107.23|104.63|106.99|104.39|0
1630019400000|2021-08-26 23:10:00|107.15|104.55|107.07|104.47|107.15|104.55|106.99|104.39|0
1630019700000|2021-08-26 23:15:00|107.14|104.54|106.99|104.39|107.14|104.54|106.99|104.39|0
1630020000000|2021-08-26 23:20:00|107.03|104.43|106.9|104.3|107.06|104.46|106.9|104.3|0
1630020300000|2021-08-26 23:25:00|106.87|104.27|106.9|104.3|106.9|104.3|106.82|104.22|0
1630020600000|2021-08-26 23:30:00|106.98|104.38|106.98|104.38|107.06|104.46|106.98|104.38|0
1630020900000|2021-08-26 23:35:00|107.02|104.42|107.21|104.61|107.21|104.61|106.9|104.3|0
1630021200000|2021-08-26 23:40:00|107.13|104.53|107.44|104.84|107.52|104.92|107.13|104.53|0
1630021500000|2021-08-26 23:45:00|107.52|104.92|107.75|105.15|107.75|105.15|107.4|104.8|0
1630021800000|2021-08-26 23:50:00|107.67|105.07|107.59|104.99|108.3|105.7|107.52|104.92|0
1630022100000|2021-08-26 23:55:00|107.56|104.96|107.75|105.15|107.75|105.15|107.51|104.91|0
1630022400000|2021-08-27 00:00:00|107.83|105.23|108.14|105.54|108.85|106.25|107.75|105.15|0
1630022700000|2021-08-27 00:05:00|108.06|105.46|108.57|105.97|108.61|106.01|107.9|105.3|0
1630023000000|2021-08-27 00:10:00|108.61|106.01|108.73|106.13|108.92|106.32|108.45|105.85|0
1630023300000|2021-08-27 00:15:00|108.69|106.09|108.84|106.24|108.84|106.24|108.45|105.85|0
1630023600000|2021-08-27 00:20:00|108.76|106.16|108.92|106.32|108.92|106.32|108.68|106.08|0
1630023900000|2021-08-27 00:25:00|108.84|106.24|108.84|106.24|108.92|106.32|108.68|106.08|0
1630024200000|2021-08-27 00:30:00|108.76|106.16|108.6|106|108.92|106.32|108.6|106|0
1630024500000|2021-08-27 00:35:00|108.68|106.08|108.51|105.91|108.68|106.08|108.44|105.84|0
1630024800000|2021-08-27 00:40:00|108.59|105.99|108.43|105.83|108.59|105.99|108.35|105.75|0
1630025100000|2021-08-27 00:45:00|108.47|105.87|108.43|105.83|108.59|105.99|108.43|105.83|0
1630025400000|2021-08-27 00:50:00|108.35|105.75|107.95|105.35|108.35|105.75|107.72|105.12|0
1630025700000|2021-08-27 00:55:00|107.88|105.28|107.56|104.96|108.03|105.43|107.48|104.88|0
1630026000000|2021-08-27 01:00:00|107.48|104.88|107.71|105.11|107.71|105.11|107.4|104.8|0
1630026300000|2021-08-27 01:05:00|107.79|105.19|107.71|105.11|107.79|105.19|107.55|104.95|0
1630026600000|2021-08-27 01:10:00|107.63|105.03|107.63|105.03|107.71|105.11|107.55|104.95|0
1630026900000|2021-08-27 01:15:00|107.55|104.95|106.84|104.24|107.63|105.03|106.69|104.09|0
1630027200000|2021-08-27 01:20:00|106.76|104.16|107|104.4|107.07|104.47|106.69|104.09|0
1630027500000|2021-08-27 01:25:00|106.92|104.32|106.37|103.77|106.92|104.32|106.06|103.46|0
1630027800000|2021-08-27 01:30:00|106.41|103.81|106.33|103.73|106.49|103.89|106.21|103.61|0
1630028100000|2021-08-27 01:35:00|106.29|103.69|106.29|103.69|106.44|103.84|106.21|103.61|0
1630028400000|2021-08-27 01:40:00|106.21|103.61|106.59|103.99|106.6|104|106.21|103.61|0
1630028700000|2021-08-27 01:45:00|106.52|103.92|106.13|103.53|106.52|103.92|106.13|103.53|0
1630029000000|2021-08-27 01:50:00|106.2|103.6|106.43|103.83|106.44|103.84|106.12|103.52|0
1630029300000|2021-08-27 01:55:00|106.36|103.76|106.43|103.83|106.43|103.83|106.28|103.68|0
1630029600000|2021-08-27 02:00:00|106.35|103.75|105.26|102.66|106.35|103.75|105.26|102.66|0
1630029900000|2021-08-27 02:05:00|105.34|102.74|104.72|102.12|105.34|102.74|104.57|101.97|0
1630030200000|2021-08-27 02:10:00|104.8|102.2|104.72|102.12|104.88|102.28|104.64|102.04|0
1630030500000|2021-08-27 02:15:00|104.8|102.2|104.79|102.19|104.95|102.35|104.72|102.12|0
1630030800000|2021-08-27 02:20:00|104.72|102.12|104.71|102.11|104.79|102.19|104.64|102.04|0
1630031100000|2021-08-27 02:25:00|104.68|102.08|104.25|101.65|104.71|102.11|104.21|101.61|0
1630031400000|2021-08-27 02:30:00|104.33|101.73|104.1|101.5|104.33|101.73|104.02|101.42|0
1630031700000|2021-08-27 02:35:00|104.02|101.42|104.32|101.72|104.4|101.8|104.02|101.42|0
1630032000000|2021-08-27 02:40:00|104.29|101.69|104.32|101.72|104.47|101.87|104.25|101.65|0
1630032300000|2021-08-27 02:45:00|104.28|101.68|104.55|101.95|104.55|101.95|104.24|101.64|0
1630032600000|2021-08-27 02:50:00|104.62|102.02|104.54|101.94|104.62|102.02|104.32|101.72|0
1630032900000|2021-08-27 02:55:00|104.51|101.91|104.85|102.25|104.85|102.25|104.51|101.91|0
1630033200000|2021-08-27 03:00:00|104.93|102.33|104.85|102.25|105|102.4|104.69|102.09|0
1630033500000|2021-08-27 03:05:00|104.77|102.17|104.77|102.17|104.92|102.32|104.69|102.09|0
1630033800000|2021-08-27 03:10:00|104.84|102.24|104.84|102.24|104.84|102.24|104.53|101.93|0
1630034100000|2021-08-27 03:15:00|104.76|102.16|104.76|102.16|104.99|102.39|104.73|102.13|0
1630034400000|2021-08-27 03:20:00|104.84|102.24|104.84|102.24|104.99|102.39|104.68|102.08|0
1630034700000|2021-08-27 03:25:00|104.88|102.28|104.83|102.23|104.91|102.31|104.68|102.08|0
1630035000000|2021-08-27 03:30:00|104.8|102.2|104.83|102.23|104.99|102.39|104.75|102.15|0
1630035300000|2021-08-27 03:35:00|104.91|102.31|104.75|102.15|104.91|102.31|104.67|102.07|0
1630035600000|2021-08-27 03:40:00|104.67|102.07|104.75|102.15|104.75|102.15|104.67|102.07|0
1630035900000|2021-08-27 03:45:00|104.67|102.07|104.59|101.99|104.75|102.15|104.59|101.99|0
1630036200000|2021-08-27 03:50:00|104.51|101.91|104.59|101.99|104.59|101.99|104.51|101.91|0
1630036500000|2021-08-27 03:55:00|104.63|102.03|104.82|102.22|104.82|102.22|104.59|101.99|0
1630036800000|2021-08-27 04:00:00|104.74|102.14|104.66|102.06|104.82|102.22|104.66|102.06|0
1630037100000|2021-08-27 04:05:00|104.74|102.14|104.74|102.14|104.74|102.14|104.66|102.06|0
1630037400000|2021-08-27 04:10:00|104.73|102.13|104.73|102.13|104.73|102.13|104.66|102.06|0
1630037700000|2021-08-27 04:15:00|104.77|102.17|104.65|102.05|104.77|102.17|104.65|102.05|0
1630038000000|2021-08-27 04:20:00|104.58|101.98|104.34|101.74|104.58|101.98|104.27|101.67|0
1630038300000|2021-08-27 04:25:00|104.42|101.82|104.49|101.89|104.49|101.89|104.34|101.74|0
1630038600000|2021-08-27 04:30:00|104.42|101.82|104.64|102.04|104.72|102.12|104.42|101.82|0
1630038900000|2021-08-27 04:35:00|104.72|102.12|104.72|102.12|104.8|102.2|104.72|102.12|0
1630039200000|2021-08-27 04:40:00|104.8|102.2|104.72|102.12|104.8|102.2|104.72|102.12|0
1630039500000|2021-08-27 04:45:00|104.64|102.04|104.48|101.88|104.64|102.04|104.48|101.88|0
1630039800000|2021-08-27 04:50:00|104.56|101.96|104.71|102.11|104.71|102.11|104.56|101.96|0
1630040100000|2021-08-27 04:55:00|104.63|102.03|104.48|101.88|104.67|102.07|104.48|101.88|0
1630040400000|2021-08-27 05:00:00|104.4|101.8|104.47|101.87|104.55|101.95|104.4|101.8|0
1630040700000|2021-08-27 05:05:00|104.55|101.95|105.17|102.57|105.24|102.64|104.47|101.87|0
1630041000000|2021-08-27 05:10:00|105.09|102.49|105.01|102.41|105.09|102.49|104.93|102.33|0
1630041300000|2021-08-27 05:15:00|104.93|102.33|104.93|102.33|105.08|102.48|104.93|102.33|0
1630041600000|2021-08-27 05:20:00|104.89|102.29|104.77|102.17|104.93|102.33|104.7|102.1|0
1630041900000|2021-08-27 05:25:00|104.85|102.25|104.62|102.02|104.85|102.25|104.62|102.02|0
1630042200000|2021-08-27 05:30:00|104.69|102.09|104.38|101.78|104.69|102.09|104.15|101.55|0
1630042500000|2021-08-27 05:35:00|104.46|101.86|104.84|102.24|104.88|102.28|104.38|101.78|0
1630042800000|2021-08-27 05:40:00|104.76|102.16|104.3|101.7|104.76|102.16|104.3|101.7|0
1630043100000|2021-08-27 05:45:00|104.22|101.62|104.53|101.93|104.53|101.93|104.22|101.62|0
1630043400000|2021-08-27 05:50:00|104.45|101.85|104.52|101.92|104.68|102.08|104.37|101.77|0
1630043700000|2021-08-27 05:55:00|104.64|102.04|104.45|101.85|104.68|102.08|104.33|101.73|0
1630044000000|2021-08-27 06:00:00|104.41|101.81|103.98|101.38|104.75|102.15|103.83|101.23|0
1630044300000|2021-08-27 06:05:00|103.91|101.31|103.83|101.23|104.21|101.61|103.68|101.08|0
1630044600000|2021-08-27 06:10:00|103.9|101.3|103.67|101.07|103.9|101.3|103.6|101|0
1630044900000|2021-08-27 06:15:00|103.6|101|103.59|100.99|103.82|101.22|103.52|100.92|0
1630045200000|2021-08-27 06:20:00|103.67|101.07|103.28|100.68|103.82|101.22|103.21|100.61|0
1630045500000|2021-08-27 06:25:00|103.36|100.76|103.21|100.61|103.55|100.95|103.13|100.53|0
1630045800000|2021-08-27 06:30:00|103.25|100.65|103.13|100.53|103.28|100.68|102.98|100.38|0
1630046100000|2021-08-27 06:35:00|103.09|100.49|103.2|100.6|103.2|100.6|102.9|100.3|0
1630046400000|2021-08-27 06:40:00|103.12|100.52|102.97|100.37|103.2|100.6|102.97|100.37|0
1630046700000|2021-08-27 06:45:00|103.01|100.41|103.12|100.52|103.2|100.6|102.97|100.37|0
1630047000000|2021-08-27 06:50:00|103.04|100.44|103.12|100.52|103.12|100.52|102.89|100.29|0
1630047300000|2021-08-27 06:55:00|103.19|100.59|103.57|100.97|103.57|100.97|103.12|100.52|0
1630047600000|2021-08-27 07:00:00|103.72|101.12|103.04|100.44|103.88|101.28|102.93|100.33|0
1630047900000|2021-08-27 07:05:00|103.03|100.83|102.8|100.6|103.03|100.83|102.58|100.38|0
1630048200000|2021-08-27 07:10:00|102.73|100.53|102.65|100.45|102.88|100.68|102.34|100.14|0
1630048500000|2021-08-27 07:15:00|102.72|100.52|102.57|100.37|102.88|100.68|102.38|100.18|0
1630048800000|2021-08-27 07:20:00|102.42|100.22|102.34|100.14|102.42|100.22|102.19|99.99|0
1630049100000|2021-08-27 07:25:00|102.26|100.06|101.58|99.38|102.26|100.06|101.5|99.3|0
1630049400000|2021-08-27 07:30:00|101.5|99.3|101.27|99.07|101.65|99.45|100.97|98.77|0
1630049700000|2021-08-27 07:35:00|100.37|98.17|100.35|98.15|102.64|100.44|99.18|96.98|0
1630050000000|2021-08-27 07:40:00|100.42|98.22|100.46|98.26|100.57|98.37|100.27|98.07|0
1630050300000|2021-08-27 07:45:00|100.49|98.29|100.57|98.37|100.72|98.52|100.42|98.22|0
1630050600000|2021-08-27 07:50:00|100.64|98.44|100.49|98.29|100.64|98.44|100.34|98.14|0
1630050900000|2021-08-27 07:55:00|100.53|98.33|100.56|98.36|100.64|98.44|100.41|98.21|0
1630051200000|2021-08-27 08:00:00|100.49|98.29|100.63|98.43|100.79|98.59|100.41|98.21|0
1630051500000|2021-08-27 08:05:00|100.71|98.51|101.39|99.19|101.47|99.27|100.71|98.51|0
1630051800000|2021-08-27 08:10:00|101.46|99.26|101.16|98.96|101.46|99.26|101.08|98.88|0
1630052100000|2021-08-27 08:15:00|101.12|98.92|101|98.8|101.23|99.03|101|98.8|0
1630052400000|2021-08-27 08:20:00|101.08|98.88|101.23|99.03|101.31|99.11|101|98.8|0
1630052700000|2021-08-27 08:25:00|101.15|98.95|101.23|99.03|101.46|99.26|101.15|98.95|0
1630053000000|2021-08-27 08:30:00|101.3|99.1|101.53|99.33|101.61|99.41|101.23|99.03|0
1630053300000|2021-08-27 08:35:00|101.45|99.25|101.37|99.17|101.6|99.4|101.3|99.1|0
1630053600000|2021-08-27 08:40:00|101.3|99.1|100.99|98.79|101.37|99.17|100.92|98.72|0
1630053900000|2021-08-27 08:45:00|100.92|98.72|100.99|98.79|101.06|98.86|100.84|98.64|0
1630054200000|2021-08-27 08:50:00|101.03|98.83|101.06|98.86|101.21|99.01|100.99|98.79|0
1630054500000|2021-08-27 08:55:00|100.99|98.79|101.06|98.86|101.14|98.94|100.91|98.71|0
1630054800000|2021-08-27 09:00:00|100.98|98.78|101.44|99.24|101.51|99.31|100.98|98.78|0
1630055100000|2021-08-27 09:05:00|101.36|99.16|101.21|99.01|101.36|99.16|100.98|98.78|0
1630055400000|2021-08-27 09:10:00|101.13|98.93|101.43|99.23|101.43|99.23|101.13|98.93|0
1630055700000|2021-08-27 09:15:00|101.39|99.19|101.05|98.85|101.43|99.23|100.97|98.77|0
1630056000000|2021-08-27 09:20:00|101.12|98.92|100.59|98.39|101.12|98.92|100.52|98.32|0
1630056300000|2021-08-27 09:25:00|100.52|98.32|100.74|98.54|100.89|98.69|100.44|98.24|0
1630056600000|2021-08-27 09:30:00|100.82|98.62|100.81|98.61|100.82|98.62|100.74|98.54|0
1630056900000|2021-08-27 09:35:00|100.74|98.54|100.51|98.31|100.81|98.61|100.51|98.31|0
1630057200000|2021-08-27 09:40:00|100.58|98.38|100.36|98.16|100.58|98.38|100.36|98.16|0
1630057500000|2021-08-27 09:45:00|100.43|98.23|100.65|98.45|100.73|98.53|100.43|98.23|0
1630057800000|2021-08-27 09:50:00|100.58|98.38|100.73|98.53|100.8|98.6|100.5|98.3|0
1630058100000|2021-08-27 09:55:00|100.65|98.45|100.65|98.45|100.73|98.53|100.42|98.22|0
1630058400000|2021-08-27 10:00:00|100.57|98.37|100.57|98.37|100.87|98.67|100.42|98.22|0
1630058700000|2021-08-27 10:05:00|100.65|98.45|100.64|98.44|100.65|98.45|100.49|98.29|0
1630059000000|2021-08-27 10:10:00|100.72|98.52|100.79|98.59|100.87|98.67|100.57|98.37|0
1630059300000|2021-08-27 10:15:00|100.87|98.67|100.94|98.74|101.02|98.82|100.79|98.59|0
1630059600000|2021-08-27 10:20:00|101.02|98.82|100.94|98.74|101.02|98.82|100.79|98.59|0
1630059900000|2021-08-27 10:25:00|101.01|98.81|101.09|98.89|101.09|98.89|100.86|98.66|0
1630060200000|2021-08-27 10:30:00|101.16|98.96|101.31|99.11|101.31|99.11|101.01|98.81|0
1630060500000|2021-08-27 10:35:00|101.24|99.04|101.16|98.96|101.31|99.11|101.08|98.88|0
1630060800000|2021-08-27 10:40:00|101.08|98.88|100.93|98.73|101.08|98.88|100.85|98.65|0
1630061100000|2021-08-27 10:45:00|100.85|98.65|100.77|98.57|101|98.8|100.77|98.57|0
1630061400000|2021-08-27 10:50:00|100.85|98.65|100.85|98.65|100.85|98.65|100.55|98.35|0
1630061700000|2021-08-27 10:55:00|100.92|98.72|101.15|98.95|101.15|98.95|100.85|98.65|0
1630062000000|2021-08-27 11:00:00|101.07|98.87|100.92|98.72|101.15|98.95|100.92|98.72|0
1630062300000|2021-08-27 11:05:00|100.99|98.79|101.14|98.94|101.22|99.02|100.99|98.79|0
1630062600000|2021-08-27 11:10:00|101.07|98.87|100.91|98.71|101.14|98.94|100.76|98.56|0
1630062900000|2021-08-27 11:15:00|100.88|98.68|101.36|99.16|101.36|99.16|100.88|98.68|0
1630063200000|2021-08-27 11:20:00|101.44|99.24|101.51|99.31|101.74|99.54|101.44|99.24|0
1630063500000|2021-08-27 11:25:00|101.44|99.24|101.28|99.08|101.51|99.31|101.28|99.08|0
1630063800000|2021-08-27 11:30:00|101.36|99.16|101.28|99.08|101.36|99.16|101.21|99.01|0
1630064100000|2021-08-27 11:35:00|101.36|99.16|101.51|99.31|101.58|99.38|101.28|99.08|0
1630064400000|2021-08-27 11:40:00|101.58|99.38|101.66|99.46|101.73|99.53|101.43|99.23|0
1630064700000|2021-08-27 11:45:00|101.65|99.45|102.34|100.14|102.8|100.6|101.58|99.38|0
1630065000000|2021-08-27 11:50:00|102.26|100.06|101.95|99.75|102.42|100.22|101.95|99.75|0
1630065300000|2021-08-27 11:55:00|102.03|99.83|102.03|99.83|102.11|99.91|101.8|99.6|0
1630065600000|2021-08-27 12:00:00|102.1|99.9|101.87|99.67|102.33|100.13|101.8|99.6|0
1630065900000|2021-08-27 12:05:00|101.95|99.75|101.79|99.59|101.95|99.75|101.64|99.44|0
1630066200000|2021-08-27 12:10:00|101.87|99.67|101.94|99.74|101.94|99.74|101.72|99.52|0
1630066500000|2021-08-27 12:15:00|101.87|99.67|101.56|99.36|101.87|99.67|101.56|99.36|0
1630066800000|2021-08-27 12:20:00|101.48|99.28|101.56|99.36|101.64|99.44|101.33|99.13|0
1630067100000|2021-08-27 12:25:00|101.63|99.43|101.86|99.66|101.86|99.66|101.63|99.43|0
1630067400000|2021-08-27 12:30:00|101.78|99.58|101.48|99.28|101.78|99.58|101.48|99.28|0
1630067700000|2021-08-27 12:35:00|101.4|99.2|101.17|98.97|101.55|99.35|101.17|98.97|0
1630068000000|2021-08-27 12:40:00|101.09|98.89|101.09|98.89|101.17|98.97|100.71|98.51|0
1630068300000|2021-08-27 12:45:00|101.24|99.04|101.39|99.19|101.62|99.42|101.17|98.97|0
1630068600000|2021-08-27 12:50:00|101.32|99.12|101.31|99.11|101.54|99.34|101.24|99.04|0
1630068900000|2021-08-27 12:55:00|101.24|99.04|101.16|98.96|101.24|99.04|100.86|98.66|0
1630069200000|2021-08-27 13:00:00|101.08|98.88|101.38|99.18|101.39|99.19|100.93|98.73|0
1630069500000|2021-08-27 13:05:00|101.46|99.26|101.46|99.26|101.61|99.41|101.23|99.03|0
1630069800000|2021-08-27 13:10:00|101.38|99.18|101.99|99.79|102.07|99.87|101.38|99.18|0
1630070100000|2021-08-27 13:15:00|102.07|99.87|102.22|100.02|102.37|100.17|101.76|99.56|0
1630070400000|2021-08-27 13:20:00|102.29|100.09|101.91|99.71|102.29|100.09|101.83|99.63|0
1630070700000|2021-08-27 13:25:00|101.98|99.78|102.44|100.24|102.52|100.32|101.6|99.4|0
1630071000000|2021-08-27 13:30:00|102.52|100.32|101.14|98.94|102.59|100.39|100.46|98.26|0
1630071300000|2021-08-27 13:35:00|101.29|99.09|101.75|99.55|101.75|99.55|100.61|98.41|0
1630071600000|2021-08-27 13:40:00|101.67|99.47|101.36|99.16|101.75|99.55|100.99|98.79|0
1630071900000|2021-08-27 13:45:00|101.21|99.01|100.83|98.63|101.21|99.01|99.85|97.65|0
1630072200000|2021-08-27 13:50:00|100.75|98.55|100.37|98.17|100.83|98.63|99.7|97.5|0
1630072500000|2021-08-27 13:55:00|100.3|98.1|100.45|98.25|101.28|99.08|100.07|97.87|0
1630072800000|2021-08-27 14:00:00|100.37|98.17|97.24|95.04|102.19|99.99|97.17|94.97|0
1630073100000|2021-08-27 14:05:00|97.09|94.89|95.36|93.16|97.09|94.89|95.16|92.96|0
1630073400000|2021-08-27 14:10:00|95.29|93.09|94.2|92|95.36|93.16|93.69|91.49|0
1630073700000|2021-08-27 14:15:00|94.05|91.85|93.32|91.12|94.76|92.56|93.11|90.91|0
1630074000000|2021-08-27 14:20:00|93.25|91.05|93.47|91.27|93.54|91.34|92.61|90.41|0
1630074300000|2021-08-27 14:25:00|93.39|91.19|94.11|91.91|94.84|92.64|93.32|91.12|0
1630074600000|2021-08-27 14:30:00|93.89|91.69|93.12|90.92|94.33|92.13|92.9|90.7|0
1630074900000|2021-08-27 14:35:00|93.19|90.99|93.65|91.45|94.5|92.3|93.12|90.92|0
1630075200000|2021-08-27 14:40:00|93.8|91.6|94.09|91.89|94.38|92.18|93.72|91.52|0
1630075500000|2021-08-27 14:45:00|94.01|91.81|92.85|90.65|94.01|91.81|92.71|90.51|0
1630075800000|2021-08-27 14:50:00|92.75|90.55|92.13|89.93|92.78|90.58|92.13|89.93|0
1630076100000|2021-08-27 14:55:00|92.06|89.86|92.2|90|92.28|90.08|91.56|89.36|0
1630076400000|2021-08-27 15:00:00|92.06|89.86|92.2|90|92.27|90.07|91.63|89.43|0
1630076700000|2021-08-27 15:05:00|92.27|90.07|92.13|89.93|92.34|90.14|91.84|89.64|0
1630077000000|2021-08-27 15:10:00|92.2|90|92.12|89.92|92.41|90.21|92.05|89.85|0
1630077300000|2021-08-27 15:15:00|92.2|90|93.33|91.13|93.4|91.2|91.98|89.78|0
1630077600000|2021-08-27 15:20:00|93.25|91.05|93.32|91.12|93.47|91.27|93.04|90.84|0
1630077900000|2021-08-27 15:25:00|93.25|91.05|94.11|91.91|94.11|91.91|93.04|90.84|0
1630078200000|2021-08-27 15:30:00|94.04|91.84|93.18|90.98|94.04|91.84|93.18|90.98|0
1630078500000|2021-08-27 15:35:00|93.25|91.05|92.96|90.76|93.53|91.33|92.96|90.76|0
1630078800000|2021-08-27 15:40:00|93.03|90.83|92.6|90.4|93.1|90.9|92.6|90.4|0
1630079100000|2021-08-27 15:45:00|92.67|90.47|92.67|90.47|92.81|90.61|92.24|90.04|0
1630079400000|2021-08-27 15:50:00|92.59|90.39|92.88|90.68|93.02|90.82|92.59|90.39|0
1630079700000|2021-08-27 15:55:00|92.95|90.75|92.3|90.1|92.95|90.75|92.02|89.82|0
1630080000000|2021-08-27 16:00:00|92.16|89.96|92.66|90.46|92.66|90.46|92.09|89.89|0
1630080300000|2021-08-27 16:05:00|92.59|90.39|92.51|90.31|92.66|90.46|92.3|90.1|0
1630080600000|2021-08-27 16:10:00|92.58|90.38|92.51|90.31|92.66|90.46|92.44|90.24|0
1630080900000|2021-08-27 16:15:00|92.44|90.24|92.72|90.52|92.87|90.67|92.37|90.17|0
1630081200000|2021-08-27 16:20:00|92.65|90.45|92.22|90.02|92.79|90.59|92.22|90.02|0
1630081500000|2021-08-27 16:25:00|92.15|89.95|92.08|89.88|92.36|90.16|91.93|89.73|0
1630081800000|2021-08-27 16:30:00|92|89.8|91.72|89.52|92.15|89.95|91.65|89.45|0
1630082100000|2021-08-27 16:35:00|91.79|89.59|91.79|89.59|92|89.8|91.64|89.44|0
1630082400000|2021-08-27 16:40:00|91.86|89.66|92.14|89.94|92.14|89.94|91.78|89.58|0
1630082700000|2021-08-27 16:45:00|92.21|90.01|91.99|89.79|92.21|90.01|91.92|89.72|0
1630083000000|2021-08-27 16:50:00|91.92|89.72|91.78|89.58|92.06|89.86|91.78|89.58|0
1630083300000|2021-08-27 16:55:00|91.71|89.51|91.42|89.22|91.78|89.58|91.42|89.22|0
1630083600000|2021-08-27 17:00:00|91.49|89.29|91.35|89.15|91.56|89.36|91.21|89.01|0
1630083900000|2021-08-27 17:05:00|91.21|89.01|91.13|88.93|91.35|89.15|91.06|88.86|0
1630084200000|2021-08-27 17:10:00|91.2|89|91.13|88.93|91.27|89.07|90.99|88.79|0
1630084500000|2021-08-27 17:15:00|91.2|89|91.2|89|91.34|89.14|91.13|88.93|0
1630084800000|2021-08-27 17:20:00|91.13|88.93|90.77|88.57|91.13|88.93|90.7|88.5|0
1630085100000|2021-08-27 17:25:00|90.84|88.64|90.98|88.78|90.98|88.78|90.77|88.57|0
1630085400000|2021-08-27 17:30:00|91.05|88.85|90.77|88.57|91.05|88.85|90.7|88.5|0
1630085700000|2021-08-27 17:35:00|90.7|88.5|90.77|88.57|90.84|88.64|90.63|88.43|0
1630086000000|2021-08-27 17:40:00|90.84|88.64|91.12|88.92|91.12|88.92|90.84|88.64|0
1630086300000|2021-08-27 17:45:00|91.19|88.99|91.11|88.91|91.19|88.99|90.97|88.77|0
1630086600000|2021-08-27 17:50:00|91.18|88.98|91.11|88.91|91.25|89.05|91.04|88.84|0
1630086900000|2021-08-27 17:55:00|91.04|88.84|90.97|88.77|91.11|88.91|90.9|88.7|0
1630087200000|2021-08-27 18:00:00|90.9|88.7|91.67|89.47|91.67|89.47|90.9|88.7|0
1630087500000|2021-08-27 18:05:00|91.6|89.4|91.74|89.54|91.88|89.68|91.53|89.33|0
1630087800000|2021-08-27 18:10:00|91.81|89.61|91.52|89.32|91.81|89.61|91.46|89.26|0
1630088100000|2021-08-27 18:15:00|91.6|89.4|92.91|90.71|93.13|90.93|91.6|89.4|0
1630088400000|2021-08-27 18:20:00|92.84|90.64|92.07|89.87|92.91|90.71|91.86|89.66|0
1630088700000|2021-08-27 18:25:00|92|89.8|91.85|89.65|92.14|89.94|91.78|89.58|0
1630089000000|2021-08-27 18:30:00|91.78|89.58|91.64|89.44|91.85|89.65|91.64|89.44|0
1630089300000|2021-08-27 18:35:00|91.57|89.37|91.78|89.58|91.78|89.58|91.42|89.22|0
1630089600000|2021-08-27 18:40:00|91.71|89.51|91.7|89.5|91.92|89.72|91.63|89.43|0
1630089900000|2021-08-27 18:45:00|91.77|89.57|91.84|89.64|92.06|89.86|91.63|89.43|0
1630090200000|2021-08-27 18:50:00|91.77|89.57|91.84|89.64|91.91|89.71|91.7|89.5|0
1630090500000|2021-08-27 18:55:00|91.91|89.71|91.84|89.64|91.91|89.71|91.63|89.43|0
1630090800000|2021-08-27 19:00:00|91.77|89.57|91.48|89.28|91.84|89.64|91.48|89.28|0
1630091100000|2021-08-27 19:05:00|91.55|89.35|91.55|89.35|91.62|89.42|91.34|89.14|0
1630091400000|2021-08-27 19:10:00|91.48|89.28|91.33|89.13|91.55|89.35|91.26|89.06|0
1630091700000|2021-08-27 19:15:00|91.26|89.06|90.98|88.78|91.26|89.06|90.91|88.71|0
1630092000000|2021-08-27 19:20:00|91.05|88.85|90.98|88.78|91.12|88.92|90.84|88.64|0
1630092300000|2021-08-27 19:25:00|90.91|88.71|91.4|89.2|91.4|89.2|90.84|88.64|0
1630092600000|2021-08-27 19:30:00|91.33|89.13|91.47|89.27|91.75|89.55|91.33|89.13|0
1630092900000|2021-08-27 19:35:00|91.54|89.34|91.67|89.47|91.68|89.48|91.39|89.19|0
1630093200000|2021-08-27 19:40:00|91.6|89.4|91.11|88.91|91.82|89.62|91.04|88.84|0
1630093500000|2021-08-27 19:45:00|91.04|88.84|91.32|89.12|91.39|89.19|90.54|88.34|0
1630093800000|2021-08-27 19:50:00|90.89|88.69|91.67|89.47|91.81|89.61|90.89|88.69|0
1630094100000|2021-08-27 19:55:00|91.6|89.4|91.74|89.54|92.31|90.11|91.52|89.32|0
1630094400000|2021-08-27 20:00:00|91.95|89.75|91.52|89.32|92.09|89.89|91.45|89.25|0
1630094700000|2021-08-27 20:05:00|91.59|89.39|92.3|90.1|92.37|90.17|91.52|89.32|0
1630095000000|2021-08-27 20:10:00|92.16|89.96|92.08|89.88|92.3|90.1|92.08|89.88|0
1630307100000|2021-08-30 07:05:00|90.69|88.49|90.68|88.48|90.76|88.56|90.37|88.17|0
1630307400000|2021-08-30 07:10:00|90.72|88.52|90.89|88.69|90.96|88.76|90.68|88.48|0
1630307700000|2021-08-30 07:15:00|90.82|88.62|90.75|88.55|91.03|88.83|90.68|88.48|0
1630308000000|2021-08-30 07:20:00|90.79|88.59|90.47|88.27|90.89|88.69|90.36|88.16|0
1630308300000|2021-08-30 07:25:00|90.4|88.2|90.89|88.69|90.96|88.76|90.33|88.13|0
1630308600000|2021-08-30 07:30:00|90.81|88.61|90.74|88.54|90.89|88.69|90.67|88.47|0
1630308900000|2021-08-30 07:35:00|90.67|88.47|90.81|88.61|90.95|88.75|90.67|88.47|0
1630309200000|2021-08-30 07:40:00|90.74|88.54|90.6|88.4|90.95|88.75|90.6|88.4|0
1630309500000|2021-08-30 07:45:00|90.63|88.43|90.59|88.39|90.67|88.47|90.42|88.22|0
1630309800000|2021-08-30 07:50:00|90.52|88.32|90.52|88.32|90.66|88.46|90.52|88.32|0
1630310100000|2021-08-30 07:55:00|90.59|88.39|90.38|88.18|90.66|88.46|90.38|88.18|0
1630310400000|2021-08-30 08:00:00|90.45|88.25|90.59|88.39|90.59|88.39|90.38|88.18|0
1630310700000|2021-08-30 08:05:00|90.66|88.46|90.37|88.17|90.66|88.46|90.37|88.17|0
1630311000000|2021-08-30 08:10:00|90.44|88.24|90.44|88.24|90.51|88.31|90.37|88.17|0
1630311300000|2021-08-30 08:15:00|90.41|88.21|90.09|87.89|90.44|88.24|90.02|87.82|0
1630311600000|2021-08-30 08:20:00|90.12|87.92|90.15|87.95|90.16|87.96|90.02|87.82|0
1630311900000|2021-08-30 08:25:00|90.22|88.02|90.08|87.88|90.22|88.02|90.08|87.88|0
1630312200000|2021-08-30 08:30:00|90.15|87.95|90.22|88.02|90.36|88.16|90.15|87.95|0
1630312500000|2021-08-30 08:35:00|90.15|87.95|90.29|88.09|90.32|88.12|90.15|87.95|0
1630312800000|2021-08-30 08:40:00|90.36|88.16|90.35|88.15|90.49|88.29|90.29|88.09|0
1630313100000|2021-08-30 08:45:00|90.42|88.22|90.42|88.22|90.49|88.29|90.35|88.15|0
1630313400000|2021-08-30 08:50:00|90.49|88.29|90.42|88.22|90.49|88.29|90.35|88.15|0
1630313700000|2021-08-30 08:55:00|90.35|88.15|90.21|88.01|90.42|88.22|90.21|88.01|0
1630314000000|2021-08-30 09:00:00|90.28|88.08|90.38|88.18|90.41|88.21|90.27|88.07|0
1630314300000|2021-08-30 09:05:00|90.41|88.21|90.2|88|90.48|88.28|90.13|87.93|0
1630314600000|2021-08-30 09:10:00|90.27|88.07|90.06|87.86|90.27|88.07|90.06|87.86|0
1630314900000|2021-08-30 09:15:00|90.02|87.82|90.13|87.93|90.2|88|89.99|87.79|0
1630315200000|2021-08-30 09:20:00|90.16|87.96|90.12|87.92|90.33|88.13|90.05|87.85|0
1630315500000|2021-08-30 09:25:00|90.19|87.99|90.26|88.06|90.33|88.13|90.19|87.99|0
1630315800000|2021-08-30 09:30:00|90.4|88.2|90.33|88.13|90.47|88.27|90.33|88.13|0
1630316100000|2021-08-30 09:35:00|90.4|88.2|90.47|88.27|90.54|88.34|90.4|88.2|0
1630316400000|2021-08-30 09:40:00|90.43|88.23|90.39|88.19|90.47|88.27|90.32|88.12|0
1630316700000|2021-08-30 09:45:00|90.32|88.12|90.46|88.26|90.46|88.26|90.32|88.12|0
1630317000000|2021-08-30 09:50:00|90.53|88.33|90.39|88.19|90.53|88.33|90.39|88.19|0
1630317300000|2021-08-30 09:55:00|90.32|88.12|90.18|87.98|90.39|88.19|90.18|87.98|0
1630317600000|2021-08-30 10:00:00|90.17|87.97|90.17|87.97|90.17|87.97|90.1|87.9|0
1630317900000|2021-08-30 10:05:00|90.21|88.01|90.17|87.97|90.24|88.04|90.1|87.9|0
1630318200000|2021-08-30 10:10:00|90.1|87.9|90.17|87.97|90.17|87.97|90.03|87.83|0
1630318500000|2021-08-30 10:15:00|90.13|87.93|90.09|87.89|90.31|88.11|90.09|87.89|0
1630318800000|2021-08-30 10:20:00|90.02|87.82|89.95|87.75|90.09|87.89|89.81|87.61|0
1630319100000|2021-08-30 10:25:00|89.92|87.72|89.81|87.61|90.02|87.82|89.81|87.61|0
1630319400000|2021-08-30 10:30:00|89.88|87.68|89.81|87.61|89.88|87.68|89.74|87.54|0
1630319700000|2021-08-30 10:35:00|89.74|87.54|89.8|87.6|89.88|87.68|89.73|87.53|0
1630320000000|2021-08-30 10:40:00|89.84|87.64|89.52|87.32|89.84|87.64|89.52|87.32|0
1630320300000|2021-08-30 10:45:00|89.59|87.39|89.87|87.67|89.94|87.74|89.59|87.39|0
1630320600000|2021-08-30 10:50:00|89.94|87.74|90.08|87.88|90.08|87.88|89.94|87.74|0
1630320900000|2021-08-30 10:55:00|90.15|87.95|90|87.8|90.22|88.02|90|87.8|0
1630321200000|2021-08-30 11:00:00|90.07|87.87|90.14|87.94|90.21|88.01|90.07|87.87|0
1630321500000|2021-08-30 11:05:00|90.07|87.87|90.14|87.94|90.14|87.94|90.07|87.87|0
1630321800000|2021-08-30 11:10:00|90.07|87.87|90.07|87.87|90.14|87.94|90|87.8|0
1630322100000|2021-08-30 11:15:00|90|87.8|89.92|87.72|90|87.8|89.86|87.66|0
1630322400000|2021-08-30 11:20:00|89.96|87.76|90.35|88.15|90.35|88.15|89.92|87.72|0
1630322700000|2021-08-30 11:25:00|90.42|88.22|90.42|88.22|90.49|88.29|90.42|88.22|0
1630323000000|2021-08-30 11:30:00|90.35|88.15|90.34|88.14|90.49|88.29|90.34|88.14|0
1630323300000|2021-08-30 11:35:00|90.41|88.21|90.41|88.21|90.48|88.28|90.34|88.14|0
1630323600000|2021-08-30 11:40:00|90.48|88.28|90.41|88.21|90.48|88.28|90.41|88.21|0
1630323900000|2021-08-30 11:45:00|90.34|88.14|90.34|88.14|90.41|88.21|90.34|88.14|0
1630324200000|2021-08-30 11:50:00|90.27|88.07|90.33|88.13|90.34|88.14|90.26|88.06|0
1630324500000|2021-08-30 11:55:00|90.26|88.06|90.19|87.99|90.26|88.06|90.19|87.99|0
1630324800000|2021-08-30 12:00:00|90.12|87.92|89.56|87.36|90.12|87.92|89.49|87.29|0
1630325100000|2021-08-30 12:05:00|89.63|87.43|89.7|87.5|89.84|87.64|89.56|87.36|0
1630325400000|2021-08-30 12:10:00|89.77|87.57|90.04|87.84|90.11|87.91|89.7|87.5|0
1630325700000|2021-08-30 12:15:00|90.11|87.91|90.18|87.98|90.25|88.05|90.04|87.84|0
1630326000000|2021-08-30 12:20:00|90.25|88.05|90.18|87.98|90.32|88.12|90.18|87.98|0
1630326300000|2021-08-30 12:25:00|90.11|87.91|90.32|88.12|90.39|88.19|90.11|87.91|0
1630326600000|2021-08-30 12:30:00|90.31|88.11|90.31|88.11|90.38|88.18|90.31|88.11|0
1630326900000|2021-08-30 12:35:00|90.38|88.18|90.17|87.97|90.45|88.25|90.17|87.97|0
1630327200000|2021-08-30 12:40:00|90.24|88.04|90.1|87.9|90.24|88.04|90.1|87.9|0
1630327500000|2021-08-30 12:45:00|90.17|87.97|89.68|87.48|90.17|87.97|89.68|87.48|0
1630327800000|2021-08-30 12:50:00|89.75|87.55|89.74|87.54|89.81|87.61|89.68|87.48|0
1630328100000|2021-08-30 12:55:00|89.67|87.47|89.67|87.47|89.88|87.68|89.53|87.33|0
1630328400000|2021-08-30 13:00:00|89.74|87.54|89.53|87.33|89.74|87.54|89.53|87.33|0
1630328700000|2021-08-30 13:05:00|89.46|87.26|89.46|87.26|89.53|87.33|89.32|87.12|0
1630329000000|2021-08-30 13:10:00|89.53|87.33|89.38|87.18|89.53|87.33|89.38|87.18|0
1630329300000|2021-08-30 13:15:00|89.45|87.25|89.45|87.25|89.45|87.25|89.38|87.18|0
1630329600000|2021-08-30 13:20:00|89.52|87.32|89.45|87.25|89.73|87.53|89.45|87.25|0
1630329900000|2021-08-30 13:25:00|89.31|87.11|89.17|86.97|89.45|87.25|88.96|86.76|0
1630330200000|2021-08-30 13:30:00|88.96|86.76|89.51|87.31|89.65|87.45|88.27|86.07|0
1630330500000|2021-08-30 13:35:00|89.44|87.24|88.68|86.48|89.72|87.52|88.47|86.27|0
1630330800000|2021-08-30 13:40:00|88.61|86.41|89.51|87.31|89.86|87.66|88.61|86.41|0
1630331100000|2021-08-30 13:45:00|89.44|87.24|89.09|86.89|89.79|87.59|88.67|86.47|0
1630331400000|2021-08-30 13:50:00|88.95|86.75|88.26|86.06|89.16|86.96|88.05|85.85|0
1630331700000|2021-08-30 13:55:00|88.19|85.99|88.77|86.57|88.98|86.78|88.05|85.85|0
1630332000000|2021-08-30 14:00:00|88.7|86.5|88.84|86.64|89.11|86.91|88.29|86.09|0
1630332300000|2021-08-30 14:05:00|88.7|86.5|88.49|86.29|88.77|86.57|88.35|86.15|0
1630332600000|2021-08-30 14:10:00|88.56|86.36|88.76|86.56|89.04|86.84|88.42|86.22|0
1630332900000|2021-08-30 14:15:00|88.69|86.49|88|85.8|88.69|86.49|87.94|85.74|0
1630333200000|2021-08-30 14:20:00|88.07|85.87|89.01|86.81|89.01|86.81|86.91|84.71|0
1630333500000|2021-08-30 14:25:00|89.08|86.88|87.24|85.04|89.08|86.88|87.17|84.97|0
1630333800000|2021-08-30 14:30:00|87.17|84.97|86.97|84.77|87.44|85.24|86.9|84.7|0
1630334100000|2021-08-30 14:35:00|86.9|84.7|86.49|84.29|87.03|84.83|86.42|84.22|0
1630334400000|2021-08-30 14:40:00|86.42|84.22|86.15|83.95|86.56|84.36|86.15|83.95|0
1630334700000|2021-08-30 14:45:00|86.22|84.02|85.95|83.75|86.49|84.29|85.75|83.55|0
1630335000000|2021-08-30 14:50:00|86.02|83.82|85.68|83.48|86.08|83.88|85.41|83.21|0
1630335300000|2021-08-30 14:55:00|85.61|83.41|86.26|84.06|86.93|84.73|85.48|83.28|0
1630335600000|2021-08-30 15:00:00|86.32|84.12|86.46|84.26|86.66|84.46|86.32|84.12|0
1630335900000|2021-08-30 15:05:00|86.52|84.32|86.05|83.85|86.52|84.32|85.92|83.72|0
1630336200000|2021-08-30 15:10:00|85.99|83.79|85.65|83.45|86.19|83.99|85.58|83.38|0
1630336500000|2021-08-30 15:15:00|85.72|83.52|86.58|84.38|86.58|84.38|85.52|83.32|0
1630336800000|2021-08-30 15:20:00|86.65|84.45|86.71|84.51|86.72|84.52|86.18|83.98|0
1630337100000|2021-08-30 15:25:00|86.78|84.58|86.64|84.44|86.78|84.58|86.44|84.24|0
1630337400000|2021-08-30 15:30:00|86.71|84.51|85.97|83.77|86.71|84.51|85.91|83.71|0
1630337700000|2021-08-30 15:35:00|85.91|83.71|86.37|84.17|86.44|84.24|85.91|83.71|0
1630338000000|2021-08-30 15:40:00|86.44|84.24|86.17|83.97|86.57|84.37|86.17|83.97|0
1630338300000|2021-08-30 15:45:00|86.23|84.03|86.23|84.03|86.43|84.23|86.03|83.83|0
1630338600000|2021-08-30 15:50:00|86.17|83.97|86.03|83.83|86.17|83.97|85.96|83.76|0
1630338900000|2021-08-30 15:55:00|85.96|83.76|85.96|83.76|85.96|83.76|85.7|83.5|0
1630339200000|2021-08-30 16:00:00|85.89|83.69|86.09|83.89|86.29|84.09|85.83|83.63|0
1630339500000|2021-08-30 16:05:00|86.16|83.96|86.42|84.22|86.42|84.22|86.02|83.82|0
1630339800000|2021-08-30 16:10:00|86.36|84.16|86.29|84.09|86.42|84.22|86.09|83.89|0
1630340100000|2021-08-30 16:15:00|86.35|84.15|86.95|84.75|86.95|84.75|86.22|84.02|0
1630340400000|2021-08-30 16:20:00|86.89|84.69|87.09|84.89|87.22|85.02|86.82|84.62|0
1630340700000|2021-08-30 16:25:00|87.15|84.95|87.08|84.88|87.35|85.15|86.95|84.75|0
1630341000000|2021-08-30 16:30:00|87.02|84.82|87.01|84.81|87.28|85.08|87.01|84.81|0
1630341300000|2021-08-30 16:35:00|86.95|84.75|86.61|84.41|87.01|84.81|86.54|84.34|0
1630341600000|2021-08-30 16:40:00|86.54|84.34|86.54|84.34|86.74|84.54|86.54|84.34|0
1630341900000|2021-08-30 16:45:00|86.6|84.4|86.67|84.47|86.74|84.54|86.6|84.4|0
1630342200000|2021-08-30 16:50:00|86.74|84.54|86.53|84.33|86.8|84.6|86.47|84.27|0
1630342500000|2021-08-30 16:55:00|86.6|84.4|86.4|84.2|86.67|84.47|86.4|84.2|0
1630342800000|2021-08-30 17:00:00|86.33|84.13|86.66|84.46|86.66|84.46|86.33|84.13|0
1630343100000|2021-08-30 17:05:00|86.59|84.39|86.39|84.19|86.66|84.46|86.32|84.12|0
1630343400000|2021-08-30 17:10:00|86.32|84.12|86.26|84.06|86.32|84.12|86.19|83.99|0
1630343700000|2021-08-30 17:15:00|86.25|84.05|86.52|84.32|86.52|84.32|86.25|84.05|0
1630344000000|2021-08-30 17:20:00|86.45|84.25|86.45|84.25|86.59|84.39|86.45|84.25|0
1630344300000|2021-08-30 17:25:00|86.38|84.18|86.45|84.25|86.52|84.32|86.31|84.11|0
1630344600000|2021-08-30 17:30:00|86.38|84.18|86.45|84.25|86.65|84.45|86.31|84.11|0
1630344900000|2021-08-30 17:35:00|86.51|84.31|86.38|84.18|86.51|84.31|86.38|84.18|0
1630345200000|2021-08-30 17:40:00|86.31|84.11|86.11|83.91|86.38|84.18|86.11|83.91|0
1630345500000|2021-08-30 17:45:00|86.04|83.84|85.9|83.7|86.04|83.84|85.9|83.7|0
1630345800000|2021-08-30 17:50:00|85.84|83.64|85.83|83.63|85.97|83.77|85.77|83.57|0
1630346100000|2021-08-30 17:55:00|85.9|83.7|85.77|83.57|86.03|83.83|85.77|83.57|0
1630346400000|2021-08-30 18:00:00|85.83|83.63|85.83|83.63|86.16|83.96|85.83|83.63|0
1630346700000|2021-08-30 18:05:00|85.76|83.56|86.03|83.83|86.03|83.83|85.7|83.5|0
1630347000000|2021-08-30 18:10:00|86.09|83.89|86.02|83.82|86.16|83.96|85.83|83.63|0
1630347300000|2021-08-30 18:15:00|86.09|83.89|86.09|83.89|86.09|83.89|85.42|83.22|0
1630347600000|2021-08-30 18:20:00|86.15|83.95|86.15|83.95|86.29|84.09|86.09|83.89|0
1630347900000|2021-08-30 18:25:00|86.22|84.02|85.95|83.75|86.22|84.02|85.95|83.75|0
1630348200000|2021-08-30 18:30:00|85.88|83.68|86.15|83.95|86.21|84.01|85.88|83.68|0
1630348500000|2021-08-30 18:35:00|86.08|83.88|86.41|84.21|86.41|84.21|86.08|83.88|0
1630348800000|2021-08-30 18:40:00|86.34|84.14|86.61|84.41|86.61|84.41|86.21|84.01|0
1630349100000|2021-08-30 18:45:00|86.54|84.34|86.21|84.01|86.61|84.41|86.21|84.01|0
1630349400000|2021-08-30 18:50:00|86.27|84.07|86|83.8|86.27|84.07|86|83.8|0
1630349700000|2021-08-30 18:55:00|86.07|83.87|85.93|83.73|86.07|83.87|85.87|83.67|0
1630350000000|2021-08-30 19:00:00|86|83.8|85.8|83.6|86.07|83.87|85.73|83.53|0
1630350300000|2021-08-30 19:05:00|85.86|83.66|85.73|83.53|85.93|83.73|85.66|83.46|0
1630350600000|2021-08-30 19:10:00|85.66|83.46|85.93|83.73|85.99|83.79|85.66|83.46|0
1630350900000|2021-08-30 19:15:00|85.96|83.76|86.12|83.92|86.19|83.99|85.79|83.59|0
1630351200000|2021-08-30 19:20:00|86.06|83.86|86.25|84.05|86.39|84.19|85.92|83.72|0
1630351500000|2021-08-30 19:25:00|86.32|84.12|86.35|84.15|86.39|84.19|86.12|83.92|0
1630351800000|2021-08-30 19:30:00|86.39|84.19|86.55|84.35|86.65|84.45|86.32|84.12|0
1630352100000|2021-08-30 19:35:00|86.52|84.32|86.65|84.45|86.92|84.72|86.52|84.32|0
1630352400000|2021-08-30 19:40:00|86.72|84.52|87.05|84.85|87.12|84.92|86.58|84.38|0
1630352700000|2021-08-30 19:45:00|87.12|84.92|86.71|84.51|87.18|84.98|86.71|84.51|0
1630353000000|2021-08-30 19:50:00|86.78|84.58|87.18|84.98|87.38|85.18|86.78|84.58|0
1630353300000|2021-08-30 19:55:00|87.25|85.05|87.99|85.79|87.99|85.79|87.18|84.98|0
1630353600000|2021-08-30 20:00:00|87.78|85.58|87.07|84.87|88.12|85.92|87.01|84.81|0
1630353900000|2021-08-30 20:05:00|87.14|84.94|87.07|84.87|87.21|85.01|87|84.8|0
1630354200000|2021-08-30 20:10:00|87|84.8|86.59|84.39|87.07|84.87|86.53|84.33|0
1630354500000|2021-08-30 20:15:00|86.79|84.19|86.79|84.19|86.79|84.19|86.66|84.06|0
1630354800000|2021-08-30 20:20:00|86.72|84.12|86.65|84.05|86.79|84.19|86.59|83.99|0
1630355100000|2021-08-30 20:25:00|86.59|83.99|86.45|83.85|86.65|84.05|86.45|83.85|0
1630355400000|2021-08-30 20:30:00|86.52|83.92|86.25|83.65|86.52|83.92|86.25|83.65|0
1630355700000|2021-08-30 20:35:00|86.18|83.58|85.98|83.38|86.18|83.58|85.98|83.38|0
1630356000000|2021-08-30 20:40:00|86.04|83.44|85.91|83.31|86.11|83.51|85.91|83.31|0
1630356300000|2021-08-30 20:45:00|85.97|83.37|85.97|83.37|85.97|83.37|85.91|83.31|0
1630356600000|2021-08-30 20:50:00|85.9|83.3|85.9|83.3|85.97|83.37|85.9|83.3|0
1630356900000|2021-08-30 20:55:00|85.97|83.37|86|83.4|86|83.4|85.93|83.33|0
1630357200000|2021-08-30 21:00:00|85.97|83.37|86.05|83.45|86.05|83.45|85.97|83.37|0
1630357500000|2021-08-30 21:05:00|86.04|83.44|86.04|83.44|86.04|83.44|86.03|83.43|0
1630357800000|2021-08-30 21:10:00|86.07|83.47|86.04|83.44|86.07|83.47|86.04|83.44|0
1630358100000|2021-08-30 21:15:00|85.9|83.3|85.98|83.38|85.98|83.38|85.9|83.3|0
1630358400000|2021-08-30 21:20:00|85.97|83.37|86.03|83.43|86.08|83.48|85.97|83.37|0
1630358700000|2021-08-30 21:25:00|86.04|83.44|86.07|83.47|86.07|83.47|86.03|83.43|0
1630359300000|2021-08-30 21:35:00|86.06|83.46|86.04|83.44|86.06|83.46|86.04|83.44|0
1630359600000|2021-08-30 21:40:00|86.03|83.43|85.99|83.39|86.05|83.45|85.99|83.39|0
1630359900000|2021-08-30 21:45:00|86|83.4|86.06|83.46|86.12|83.52|85.98|83.38|0
1630360200000|2021-08-30 21:50:00|86.05|83.45|86.04|83.44|86.05|83.45|86|83.4|0
1630360500000|2021-08-30 21:55:00|86.05|83.45|85.96|83.36|86.14|83.54|85.95|83.35|0
1630360800000|2021-08-30 22:00:00|86.1|83.5|86.2|83.6|86.27|83.67|86|83.4|0
1630361100000|2021-08-30 22:05:00|86.27|83.67|86.26|83.66|86.27|83.67|86.2|83.6|0
1630361400000|2021-08-30 22:10:00|86.13|83.53|85.86|83.26|86.13|83.53|85.73|83.13|0
1630361700000|2021-08-30 22:15:00|85.79|83.19|85.66|83.06|85.86|83.26|85.59|82.99|0
1630362000000|2021-08-30 22:20:00|85.72|83.12|85.79|83.19|85.86|83.26|85.59|82.99|0
1630362300000|2021-08-30 22:25:00|85.72|83.12|85.72|83.12|85.79|83.19|85.72|83.12|0
1630362600000|2021-08-30 22:30:00|85.79|83.19|85.85|83.25|85.85|83.25|85.79|83.19|0
1630362900000|2021-08-30 22:35:00|85.92|83.32|85.91|83.31|86.05|83.45|85.91|83.31|0
1630363200000|2021-08-30 22:40:00|85.85|83.25|85.91|83.31|85.91|83.31|85.85|83.25|0
1630363800000|2021-08-30 22:50:00|85.98|83.38|85.97|83.37|85.98|83.38|85.97|83.37|0
1630364100000|2021-08-30 22:55:00|85.91|83.31|85.9|83.3|85.91|83.31|85.84|83.24|0
1630364400000|2021-08-30 23:00:00|85.84|83.24|85.84|83.24|85.9|83.3|85.84|83.24|0
1630364700000|2021-08-30 23:05:00|85.83|83.23|85.97|83.37|86.03|83.43|85.83|83.23|0
1630365000000|2021-08-30 23:10:00|86.03|83.43|86.03|83.43|86.16|83.56|85.96|83.36|0
1630365600000|2021-08-30 23:20:00|86.09|83.49|86.29|83.69|86.29|83.69|86.03|83.43|0
1630365900000|2021-08-30 23:25:00|86.23|83.63|86.29|83.69|86.36|83.76|86.22|83.62|0
1630366200000|2021-08-30 23:30:00|86.36|83.76|86.29|83.69|86.36|83.76|86.29|83.69|0
1630366500000|2021-08-30 23:35:00|86.22|83.62|86.29|83.69|86.29|83.69|86.15|83.55|0
1630366800000|2021-08-30 23:40:00|86.28|83.68|86.55|83.95|86.55|83.95|86.28|83.68|0
1630367100000|2021-08-30 23:45:00|86.62|84.02|86.62|84.02|86.82|84.22|86.62|84.02|0
1630367400000|2021-08-30 23:50:00|86.68|84.08|86.75|84.15|86.82|84.22|86.62|84.02|0
1630367700000|2021-08-30 23:55:00|86.68|84.08|86.61|84.01|86.75|84.15|86.54|83.94|0
1630368000000|2021-08-31 00:00:00|86.68|84.08|86.88|84.28|86.95|84.35|86.54|83.94|0
1630368300000|2021-08-31 00:05:00|86.81|84.21|86.34|83.74|87.01|84.41|86.27|83.67|0
1630368600000|2021-08-31 00:10:00|86.4|83.8|86.71|84.11|86.81|84.21|86.34|83.74|0
1630368900000|2021-08-31 00:15:00|86.67|84.07|86.73|84.13|87.01|84.41|86.67|84.07|0
1630369200000|2021-08-31 00:20:00|86.67|84.07|86.93|84.33|86.94|84.34|86.67|84.07|0
1630369500000|2021-08-31 00:25:00|86.87|84.27|86.8|84.2|86.93|84.33|86.73|84.13|0
1630369800000|2021-08-31 00:30:00|86.83|84.23|86.73|84.13|86.93|84.33|86.73|84.13|0
1630370100000|2021-08-31 00:35:00|86.79|84.19|86.79|84.19|86.93|84.33|86.72|84.12|0
1630370400000|2021-08-31 00:40:00|86.72|84.12|86.92|84.32|86.99|84.39|86.72|84.12|0
1630370700000|2021-08-31 00:45:00|86.96|84.36|86.79|84.19|86.99|84.39|86.72|84.12|0
1630371000000|2021-08-31 00:50:00|86.75|84.15|86.78|84.18|86.79|84.19|86.72|84.12|0
1630371300000|2021-08-31 00:55:00|86.75|84.15|86.85|84.25|86.85|84.25|86.71|84.11|0
1630371600000|2021-08-31 01:00:00|86.92|84.32|86.78|84.18|87.05|84.45|86.78|84.18|0
1630371900000|2021-08-31 01:05:00|86.85|84.25|86.71|84.11|86.85|84.25|86.58|83.98|0
1630372200000|2021-08-31 01:10:00|86.78|84.18|86.5|83.9|86.88|84.28|86.5|83.9|0
1630372500000|2021-08-31 01:15:00|86.57|83.97|86.57|83.97|86.7|84.1|86.44|83.84|0
1630372800000|2021-08-31 01:20:00|86.64|84.04|86.57|83.97|86.64|84.04|86.5|83.9|0
1630373100000|2021-08-31 01:25:00|86.53|83.93|86.7|84.1|86.7|84.1|86.5|83.9|0
1630373400000|2021-08-31 01:30:00|86.63|84.03|86.7|84.1|86.76|84.16|86.56|83.96|0
1630373700000|2021-08-31 01:35:00|86.66|84.06|86.63|84.03|86.76|84.16|86.49|83.89|0
1630374000000|2021-08-31 01:40:00|86.69|84.09|86.69|84.09|86.69|84.09|86.49|83.89|0
1630374300000|2021-08-31 01:45:00|86.76|84.16|86.76|84.16|86.89|84.29|86.69|84.09|0
1630374600000|2021-08-31 01:50:00|86.82|84.22|86.89|84.29|86.89|84.29|86.79|84.19|0
1630374900000|2021-08-31 01:55:00|86.82|84.22|86.95|84.35|87.02|84.42|86.82|84.22|0
1630375200000|2021-08-31 02:00:00|87.02|84.42|87.15|84.55|87.15|84.55|86.95|84.35|0
1630375500000|2021-08-31 02:05:00|87.08|84.48|86.81|84.21|87.08|84.48|86.75|84.15|0
1630375800000|2021-08-31 02:10:00|86.75|84.15|86.88|84.28|86.95|84.35|86.74|84.14|0
1630376100000|2021-08-31 02:15:00|86.94|84.34|87.01|84.41|87.08|84.48|86.94|84.34|0
1630376400000|2021-08-31 02:20:00|86.98|84.38|86.87|84.27|87.01|84.41|86.8|84.2|0
1630376700000|2021-08-31 02:25:00|86.8|84.2|86.73|84.13|86.87|84.27|86.67|84.07|0
1630377000000|2021-08-31 02:30:00|86.77|84.17|86.8|84.2|86.93|84.33|86.73|84.13|0
1630377300000|2021-08-31 02:35:00|86.87|84.27|86.8|84.2|86.93|84.33|86.8|84.2|0
1630377600000|2021-08-31 02:40:00|86.76|84.16|86.73|84.13|86.76|84.16|86.66|84.06|0
1630377900000|2021-08-31 02:45:00|86.79|84.19|86.79|84.19|86.86|84.26|86.66|84.06|0
1630378200000|2021-08-31 02:50:00|86.83|84.23|86.86|84.26|86.86|84.26|86.79|84.19|0
1630378500000|2021-08-31 02:55:00|86.82|84.22|86.79|84.19|86.86|84.26|86.79|84.19|0
1630378800000|2021-08-31 03:00:00|86.75|84.15|86.68|84.08|86.79|84.19|86.65|84.05|0
1630379100000|2021-08-31 03:05:00|86.65|84.05|86.31|83.71|86.72|84.12|86.31|83.71|0
1630379400000|2021-08-31 03:10:00|86.28|83.68|86.17|83.57|86.38|83.78|86.08|83.48|0
1630379700000|2021-08-31 03:15:00|86.11|83.51|86.01|83.41|86.11|83.51|85.9|83.3|0
1630380000000|2021-08-31 03:20:00|86.04|83.44|86.04|83.44|86.07|83.47|85.9|83.3|0
1630380300000|2021-08-31 03:25:00|86.03|83.43|86.03|83.43|86.03|83.43|85.97|83.37|0
1630380600000|2021-08-31 03:30:00|86.1|83.5|85.76|83.16|86.1|83.5|85.76|83.16|0
1630380900000|2021-08-31 03:35:00|85.83|83.23|85.76|83.16|85.83|83.23|85.69|83.09|0
1630381200000|2021-08-31 03:40:00|85.83|83.23|85.82|83.22|85.89|83.29|85.76|83.16|0
1630381500000|2021-08-31 03:45:00|85.79|83.19|85.75|83.15|85.82|83.22|85.75|83.15|0
1630381800000|2021-08-31 03:50:00|85.69|83.09|85.42|82.82|85.75|83.15|85.42|82.82|0
1630382100000|2021-08-31 03:55:00|85.35|82.75|85.62|83.02|85.62|83.02|85.35|82.75|0
1630382400000|2021-08-31 04:00:00|85.55|82.95|85.65|83.05|85.75|83.15|85.55|82.95|0
1630382700000|2021-08-31 04:05:00|85.68|83.08|85.61|83.01|85.68|83.08|85.54|82.94|0
1630383000000|2021-08-31 04:10:00|85.58|82.98|85.48|82.88|85.61|83.01|85.41|82.81|0
1630383300000|2021-08-31 04:15:00|85.47|82.87|85.34|82.74|85.54|82.94|85.34|82.74|0
1630383600000|2021-08-31 04:20:00|85.41|82.81|85.4|82.8|85.47|82.87|85.34|82.74|0
1630383900000|2021-08-31 04:25:00|85.47|82.87|85.4|82.8|85.47|82.87|85.4|82.8|0
1630384200000|2021-08-31 04:30:00|85.33|82.73|85.4|82.8|85.4|82.8|85.33|82.73|0
1630384500000|2021-08-31 04:35:00|85.37|82.77|85.4|82.8|85.46|82.86|85.33|82.73|0
1630384800000|2021-08-31 04:40:00|85.36|82.76|85.19|82.59|85.4|82.8|85.06|82.46|0
1630385100000|2021-08-31 04:45:00|85.13|82.53|85.63|83.03|85.76|83.16|85.06|82.46|0
1630385400000|2021-08-31 04:50:00|85.56|82.96|85.29|82.69|85.56|82.96|85.29|82.69|0
1630385700000|2021-08-31 04:55:00|85.23|82.63|84.57|81.97|85.23|82.63|84.44|81.84|0
1630386000000|2021-08-31 05:00:00|84.5|81.9|84.43|81.83|84.5|81.9|83.84|81.24|0
1630386300000|2021-08-31 05:05:00|84.37|81.77|84.63|82.03|84.76|82.16|84.3|81.7|0
1630386600000|2021-08-31 05:10:00|84.56|81.96|84.56|81.96|84.69|82.09|84.53|81.93|0
1630386900000|2021-08-31 05:15:00|84.49|81.89|83.97|81.37|84.49|81.89|83.97|81.37|0
1630387200000|2021-08-31 05:20:00|84.03|81.43|84.29|81.69|84.29|81.69|83.84|81.24|0
1630387500000|2021-08-31 05:25:00|84.26|81.66|84.16|81.56|84.29|81.69|84.09|81.49|0
1630387800000|2021-08-31 05:30:00|84.19|81.59|84.15|81.55|84.35|81.75|84.15|81.55|0
1630388100000|2021-08-31 05:35:00|84.09|81.49|83.96|81.36|84.15|81.55|83.89|81.29|0
1630388400000|2021-08-31 05:40:00|84.02|81.42|84.02|81.42|84.15|81.55|83.82|81.22|0
1630388700000|2021-08-31 05:45:00|84.05|81.45|83.82|81.22|84.08|81.48|83.75|81.15|0
1630389000000|2021-08-31 05:50:00|83.89|81.29|83.82|81.22|83.95|81.35|83.75|81.15|0
1630389300000|2021-08-31 05:55:00|83.88|81.28|83.88|81.28|84.01|81.41|83.82|81.22|0
1630389600000|2021-08-31 06:00:00|83.85|81.25|83.36|80.76|84.01|81.41|83.36|80.76|0
1630389900000|2021-08-31 06:05:00|83.29|80.69|83.61|81.01|83.88|81.28|83.23|80.63|0
1630390200000|2021-08-31 06:10:00|83.55|80.95|83.29|80.69|83.74|81.14|83.29|80.69|0
1630390500000|2021-08-31 06:15:00|83.35|80.75|83.48|80.88|83.55|80.95|83.25|80.65|0
1630390800000|2021-08-31 06:20:00|83.41|80.81|83.41|80.81|83.48|80.88|83.28|80.68|0
1630391100000|2021-08-31 06:25:00|83.48|80.88|83.47|80.87|83.54|80.94|83.28|80.68|0
1630391400000|2021-08-31 06:30:00|83.51|80.91|83.47|80.87|83.51|80.91|83.21|80.61|0
1630391700000|2021-08-31 06:35:00|83.54|80.94|83.6|81|83.67|81.07|83.47|80.87|0
1630392000000|2021-08-31 06:40:00|83.63|81.03|83.79|81.19|83.92|81.32|83.6|81|0
1630392300000|2021-08-31 06:45:00|83.86|81.26|83.85|81.25|83.92|81.32|83.79|81.19|0
1630392600000|2021-08-31 06:50:00|83.79|81.19|83.92|81.32|83.92|81.32|83.66|81.06|0
1630392900000|2021-08-31 06:55:00|83.85|81.25|83.85|81.25|83.92|81.32|83.78|81.18|0
1630393200000|2021-08-31 07:00:00|83.91|81.31|83.88|81.28|84.31|81.71|83.78|81.18|0
1630393500000|2021-08-31 07:05:00|83.65|81.45|83.61|81.41|84.01|81.81|83.58|81.38|0
1630393800000|2021-08-31 07:10:00|83.58|81.38|83.77|81.57|83.9|81.7|83.58|81.38|0
1630394100000|2021-08-31 07:15:00|83.81|81.61|83.77|81.57|83.97|81.77|83.71|81.51|0
1630394400000|2021-08-31 07:20:00|83.8|81.6|83.96|81.76|84.03|81.83|83.77|81.57|0
1630394700000|2021-08-31 07:25:00|84.16|81.96|83.83|81.63|84.16|81.96|83.76|81.56|0
1630395000000|2021-08-31 07:30:00|83.76|81.56|83.89|81.69|84.35|82.15|83.76|81.56|0
1630395300000|2021-08-31 07:35:00|83.96|81.76|83.82|81.62|83.96|81.76|83.57|81.37|0
1630395600000|2021-08-31 07:40:00|83.76|81.56|83.82|81.62|83.89|81.69|83.63|81.43|0
1630395900000|2021-08-31 07:45:00|83.76|81.56|83.95|81.75|84.02|81.82|83.63|81.43|0
1630396200000|2021-08-31 07:50:00|83.89|81.69|84.21|82.01|84.24|82.04|83.88|81.68|0
1630396500000|2021-08-31 07:55:00|84.24|82.04|84.31|82.11|84.34|82.14|84.14|81.94|0
1630396800000|2021-08-31 08:00:00|84.27|82.07|84.47|82.27|84.54|82.34|84.21|82.01|0
1630397100000|2021-08-31 08:05:00|84.5|82.3|84.27|82.07|84.5|82.3|84.2|82|0
1630397400000|2021-08-31 08:10:00|84.3|82.1|84.27|82.07|84.33|82.13|84.13|81.93|0
1630397700000|2021-08-31 08:15:00|84.2|82|84.2|82|84.33|82.13|84.04|81.84|0
1630398000000|2021-08-31 08:20:00|84.13|81.93|84.2|82|84.26|82.06|84.13|81.93|0
1630398300000|2021-08-31 08:25:00|84.19|81.99|84.52|82.32|84.52|82.32|84.19|81.99|0
1630398600000|2021-08-31 08:30:00|84.56|82.36|84.45|82.25|84.78|82.58|84.39|82.19|0
1630398900000|2021-08-31 08:35:00|84.52|82.32|84.85|82.65|84.85|82.65|84.39|82.19|0
1630399200000|2021-08-31 08:40:00|84.78|82.58|84.78|82.58|84.85|82.65|84.51|82.31|0
1630399500000|2021-08-31 08:45:00|84.71|82.51|84.77|82.57|84.84|82.64|84.64|82.44|0
1630399800000|2021-08-31 08:50:00|84.81|82.61|84.84|82.64|84.84|82.64|84.68|82.48|0
1630400100000|2021-08-31 08:55:00|84.81|82.61|84.64|82.44|84.81|82.61|84.57|82.37|0
1630400400000|2021-08-31 09:00:00|84.7|82.5|84.77|82.57|84.9|82.7|84.57|82.37|0
1630400700000|2021-08-31 09:05:00|84.7|82.5|84.57|82.37|84.77|82.57|84.3|82.1|0
1630401000000|2021-08-31 09:10:00|84.63|82.43|84.76|82.56|84.76|82.56|84.5|82.3|0
1630401300000|2021-08-31 09:15:00|84.7|82.5|84.63|82.43|84.76|82.56|84.56|82.36|0
1630401600000|2021-08-31 09:20:00|84.66|82.46|84.76|82.56|84.82|82.62|84.56|82.36|0
1630401900000|2021-08-31 09:25:00|84.73|82.53|84.69|82.49|84.76|82.56|84.62|82.42|0
1630402200000|2021-08-31 09:30:00|84.75|82.55|84.82|82.62|84.89|82.69|84.69|82.49|0
1630402500000|2021-08-31 09:35:00|84.79|82.59|85.15|82.95|85.18|82.98|84.69|82.49|0
1630402800000|2021-08-31 09:40:00|85.01|82.81|85.08|82.88|85.21|83.01|84.95|82.75|0
1630403100000|2021-08-31 09:45:00|85.01|82.81|85.07|82.87|85.28|83.08|85.01|82.81|0
1630403400000|2021-08-31 09:50:00|85.14|82.94|85.27|83.07|85.27|83.07|85.07|82.87|0
1630403700000|2021-08-31 09:55:00|85.34|83.14|85.27|83.07|85.4|83.2|85.2|83|0
1630404000000|2021-08-31 10:00:00|85.33|83.13|85.07|82.87|85.33|83.13|85|82.8|0
1630404300000|2021-08-31 10:05:00|85|82.8|85.13|82.93|85.33|83.13|85|82.8|0
1630404600000|2021-08-31 10:10:00|85.2|83|85.19|82.99|85.33|83.13|85.1|82.9|0
1630404900000|2021-08-31 10:15:00|85.16|82.96|85.26|83.06|85.39|83.19|85.16|82.96|0
1630405200000|2021-08-31 10:20:00|85.32|83.12|85.59|83.39|85.59|83.39|85.32|83.12|0
1630405500000|2021-08-31 10:25:00|85.56|83.36|85.65|83.45|86.05|83.85|85.52|83.32|0
1630405800000|2021-08-31 10:30:00|85.59|83.39|85.98|83.78|85.98|83.78|85.58|83.38|0
1630406100000|2021-08-31 10:35:00|86.05|83.85|86.18|83.98|86.79|84.59|85.98|83.78|0
1630406400000|2021-08-31 10:40:00|86.25|84.05|85.98|83.78|86.38|84.18|85.85|83.65|0
1630406700000|2021-08-31 10:45:00|86.04|83.84|86.78|84.58|87.25|85.05|86.04|83.84|0
1630407000000|2021-08-31 10:50:00|86.85|84.65|87.49|85.29|88|85.8|86.78|84.58|0
1630407300000|2021-08-31 10:55:00|87.45|85.25|87.55|85.35|88.13|85.93|87.45|85.25|0
1630407600000|2021-08-31 11:00:00|87.72|85.52|87.45|85.25|88.2|86|87.41|85.21|0
1630407900000|2021-08-31 11:05:00|87.52|85.32|86.9|84.7|87.58|85.38|86.9|84.7|0
1630408200000|2021-08-31 11:10:00|86.97|84.77|86.97|84.77|87.11|84.91|86.7|84.5|0
1630408500000|2021-08-31 11:15:00|87.04|84.84|86.63|84.43|87.17|84.97|86.63|84.43|0
1630408800000|2021-08-31 11:20:00|86.7|84.5|86.86|84.66|87.1|84.9|86.49|84.29|0
1630409100000|2021-08-31 11:25:00|86.96|84.76|86.96|84.76|87.84|85.64|86.69|84.49|0
1630409400000|2021-08-31 11:30:00|87.03|84.83|87.57|85.37|87.84|85.64|86.96|84.76|0
1630409700000|2021-08-31 11:35:00|87.5|85.3|87.23|85.03|87.63|85.43|86.96|84.76|0
1630410000000|2021-08-31 11:40:00|87.29|85.09|86.95|84.75|87.84|85.64|86.82|84.62|0
1630410300000|2021-08-31 11:45:00|87.02|84.82|87.7|85.5|87.7|85.5|87.02|84.82|0
1630410600000|2021-08-31 11:50:00|87.73|85.53|87.83|85.63|87.96|85.76|87.42|85.22|0
1630410900000|2021-08-31 11:55:00|87.9|85.7|88.46|86.26|88.6|86.4|86.77|84.57|0
1630411200000|2021-08-31 12:00:00|88.4|86.2|88.5|86.3|88.94|86.74|88.33|86.13|0
1630411500000|2021-08-31 12:05:00|88.53|86.33|88.46|86.26|88.6|86.4|88.29|86.09|0
1630411800000|2021-08-31 12:10:00|88.53|86.33|88.66|86.46|88.8|86.6|88.19|85.99|0
1630412100000|2021-08-31 12:15:00|88.59|86.39|88.97|86.77|89.07|86.87|88.56|86.36|0
1630412400000|2021-08-31 12:20:00|88.93|86.73|89.48|87.28|89.89|87.69|88.93|86.73|0
1630412700000|2021-08-31 12:25:00|89.41|87.21|89.89|87.69|90.03|87.83|89.41|87.21|0
1630413000000|2021-08-31 12:30:00|89.96|87.76|89.89|87.69|90.16|87.96|89.71|87.51|0
1630413300000|2021-08-31 12:35:00|90.02|87.82|89.71|87.51|90.41|88.21|89.68|87.48|0
1630413600000|2021-08-31 12:40:00|89.74|87.54|89.26|87.06|89.81|87.61|89.19|86.99|0
1630413900000|2021-08-31 12:45:00|89.33|87.13|88.98|86.78|89.4|87.2|88.98|86.78|0
1630414200000|2021-08-31 12:50:00|89.05|86.85|89.26|87.06|89.39|87.19|88.98|86.78|0
1630414500000|2021-08-31 12:55:00|89.12|86.92|88.77|86.57|89.26|87.06|88.77|86.57|0
1630414800000|2021-08-31 13:00:00|88.7|86.5|88.77|86.57|89.18|86.98|88.5|86.3|0
1630415100000|2021-08-31 13:05:00|88.91|86.71|88.97|86.77|89.18|86.98|88.77|86.57|0
1630415400000|2021-08-31 13:10:00|89.04|86.84|88.83|86.63|89.08|86.88|88.63|86.43|0
1630415700000|2021-08-31 13:15:00|88.9|86.7|88.29|86.09|88.9|86.7|88.29|86.09|0
1630416000000|2021-08-31 13:20:00|88.22|86.02|88.01|85.81|88.29|86.09|88.01|85.81|0
1630416300000|2021-08-31 13:25:00|87.94|85.74|88.08|85.88|88.21|86.01|87.6|85.4|0
1630416600000|2021-08-31 13:30:00|87.87|85.67|89.23|87.03|89.72|87.52|87.74|85.54|0
1630416900000|2021-08-31 13:35:00|89.3|87.1|89.58|87.38|89.78|87.58|89.16|86.96|0
1630417200000|2021-08-31 13:40:00|89.51|87.31|89.64|87.44|89.99|87.79|89.23|87.03|0
1630417500000|2021-08-31 13:45:00|89.92|87.72|89.64|87.44|90.4|88.2|89.57|87.37|0
1630417800000|2021-08-31 13:50:00|89.78|87.58|90.74|88.54|91.16|88.96|89.78|87.58|0
1630418100000|2021-08-31 13:55:00|90.81|88.61|90.74|88.54|91.23|89.03|89.84|87.64|0
1630418400000|2021-08-31 14:00:00|90.81|88.61|89.77|87.57|91.02|88.82|89.7|87.5|0
1630418700000|2021-08-31 14:05:00|89.91|87.71|89.01|86.81|90.18|87.98|88.94|86.74|0
1630419000000|2021-08-31 14:10:00|89.22|87.02|88.6|86.4|89.42|87.22|88.53|86.33|0
1630419300000|2021-08-31 14:15:00|88.46|86.26|88.66|86.46|89.28|87.08|88.46|86.26|0
1630419600000|2021-08-31 14:20:00|88.73|86.53|89.69|87.49|89.76|87.56|88.73|86.53|0
1630419900000|2021-08-31 14:25:00|89.76|87.56|89.34|87.14|90.1|87.9|89.27|87.07|0
1630420200000|2021-08-31 14:30:00|89.41|87.21|89.13|86.93|89.76|87.56|88.59|86.39|0
1630420500000|2021-08-31 14:35:00|89.07|86.87|88.52|86.32|89.61|87.41|88.52|86.32|0
1630420800000|2021-08-31 14:40:00|88.45|86.25|88.85|86.65|89.06|86.86|88.45|86.25|0
1630421100000|2021-08-31 14:45:00|88.79|86.59|88.48|86.28|88.79|86.59|88.04|85.84|0
1630421400000|2021-08-31 14:50:00|88.51|86.31|88.85|86.65|88.99|86.79|88.44|86.24|0
1630421700000|2021-08-31 14:55:00|88.78|86.58|88.16|85.96|88.78|86.58|88.16|85.96|0
1630422000000|2021-08-31 15:00:00|88.1|85.9|88.98|86.78|89.19|86.99|87.89|85.69|0
1630422300000|2021-08-31 15:05:00|89.05|86.85|88.47|86.27|89.19|86.99|88.23|86.03|0
1630422600000|2021-08-31 15:10:00|88.5|86.3|88.7|86.5|88.84|86.64|88.43|86.23|0
1630422900000|2021-08-31 15:15:00|88.63|86.43|87.54|85.34|88.63|86.43|87.48|85.28|0
1630423200000|2021-08-31 15:20:00|87.48|85.28|87.61|85.41|87.75|85.55|87.07|84.87|0
1630423500000|2021-08-31 15:25:00|87.54|85.34|87.88|85.68|88.01|85.81|87.54|85.34|0
1630423800000|2021-08-31 15:30:00|87.81|85.61|87.47|85.27|87.98|85.78|87.4|85.2|0
1630424100000|2021-08-31 15:35:00|87.4|85.2|87.4|85.2|87.6|85.4|87.2|85|0
1630424400000|2021-08-31 15:40:00|87.43|85.23|87.13|84.93|87.43|85.23|86.99|84.79|0
1630424700000|2021-08-31 15:45:00|87.19|84.99|87.12|84.92|87.33|85.13|87.06|84.86|0
1630425000000|2021-08-31 15:50:00|87.06|84.86|87.26|85.06|87.46|85.26|87.06|84.86|0
1630425300000|2021-08-31 15:55:00|87.19|84.99|87.39|85.19|87.39|85.19|87.12|84.92|0
1630425600000|2021-08-31 16:00:00|87.32|85.12|87.59|85.39|87.79|85.59|87.32|85.12|0
1630425900000|2021-08-31 16:05:00|87.66|85.46|87.45|85.25|87.66|85.46|87.25|85.05|0
1630426200000|2021-08-31 16:10:00|87.52|85.32|87.65|85.45|87.79|85.59|87.52|85.32|0
1630426500000|2021-08-31 16:15:00|87.58|85.38|87.78|85.58|87.85|85.65|87.58|85.38|0
1630426800000|2021-08-31 16:20:00|87.85|85.65|87.51|85.31|87.92|85.72|87.37|85.17|0
1630427100000|2021-08-31 16:25:00|87.48|85.28|87.1|84.9|87.51|85.31|87.03|84.83|0
1630427400000|2021-08-31 16:30:00|87.17|84.97|87.1|84.9|87.37|85.17|87.1|84.9|0
1630427700000|2021-08-31 16:35:00|87.03|84.83|87.3|85.1|87.33|85.13|87.03|84.83|0
1630428000000|2021-08-31 16:40:00|87.23|85.03|87.3|85.1|87.43|85.23|87.16|84.96|0
1630428300000|2021-08-31 16:45:00|87.36|85.16|87.5|85.3|87.63|85.43|87.3|85.1|0
1630428600000|2021-08-31 16:50:00|87.56|85.36|87.6|85.4|87.7|85.5|87.43|85.23|0
1630428900000|2021-08-31 16:55:00|87.63|85.43|87.49|85.29|87.7|85.5|87.42|85.22|0
1630429200000|2021-08-31 17:00:00|87.63|85.43|87.76|85.56|88.03|85.83|87.56|85.36|0
1630429500000|2021-08-31 17:05:00|87.83|85.63|88.44|86.24|88.44|86.24|87.76|85.56|0
1630429800000|2021-08-31 17:10:00|88.37|86.17|88.23|86.03|88.44|86.24|88.16|85.96|0
1630430100000|2021-08-31 17:15:00|88.26|86.06|88.77|86.57|88.77|86.57|88.26|86.06|0
1630430400000|2021-08-31 17:20:00|88.74|86.54|89.59|87.39|89.66|87.46|88.64|86.44|0
1630430700000|2021-08-31 17:25:00|89.53|87.33|89.32|87.12|89.87|87.67|89.18|86.98|0
1630431000000|2021-08-31 17:30:00|89.39|87.19|89.73|87.53|89.73|87.53|89.38|87.18|0
1630431300000|2021-08-31 17:35:00|89.66|87.46|89.31|87.11|89.8|87.6|89.31|87.11|0
1630431600000|2021-08-31 17:40:00|89.24|87.04|89.03|86.83|89.31|87.11|89.03|86.83|0
1630431900000|2021-08-31 17:45:00|89.1|86.9|88.76|86.56|89.17|86.97|88.76|86.56|0
1630432200000|2021-08-31 17:50:00|88.83|86.63|88.82|86.62|88.83|86.63|88.62|86.42|0
1630432500000|2021-08-31 17:55:00|88.89|86.69|88.62|86.42|89.03|86.83|88.62|86.42|0
1630432800000|2021-08-31 18:00:00|88.55|86.35|89.02|86.82|89.02|86.82|88.48|86.28|0
1630433100000|2021-08-31 18:05:00|89.09|86.89|89.23|87.03|89.37|87.17|88.95|86.75|0
1630433400000|2021-08-31 18:10:00|89.16|86.96|89.09|86.89|89.43|87.23|89.02|86.82|0
1630433700000|2021-08-31 18:15:00|89.02|86.82|89.15|86.95|89.22|87.02|88.81|86.61|0
1630434000000|2021-08-31 18:20:00|89.08|86.88|89.01|86.81|89.22|87.02|88.81|86.61|0
1630434300000|2021-08-31 18:25:00|88.98|86.78|89.22|87.02|89.39|87.19|88.81|86.61|0
1630434600000|2021-08-31 18:30:00|89.15|86.95|88.73|86.53|89.28|87.08|88.73|86.53|0
1630434900000|2021-08-31 18:35:00|88.66|86.46|89.14|86.94|89.14|86.94|88.66|86.46|0
1630435200000|2021-08-31 18:40:00|89.07|86.87|88.53|86.33|89.14|86.94|88.12|85.92|0
1630435500000|2021-08-31 18:45:00|88.46|86.26|88.94|86.74|89.15|86.95|88.46|86.26|0
1630435800000|2021-08-31 18:50:00|88.87|86.67|88.73|86.53|88.94|86.74|88.39|86.19|0
1630436100000|2021-08-31 18:55:00|88.8|86.6|87.77|85.57|88.8|86.6|87.7|85.5|0
1630436400000|2021-08-31 19:00:00|87.7|85.5|88.04|85.84|88.24|86.04|87.56|85.36|0
1630436700000|2021-08-31 19:05:00|88.11|85.91|88.65|86.45|88.72|86.52|88.11|85.91|0
1630437000000|2021-08-31 19:10:00|88.72|86.52|88.99|86.79|88.99|86.79|88.51|86.31|0
1630437300000|2021-08-31 19:15:00|88.92|86.72|88.92|86.72|89.06|86.86|88.72|86.52|0
1630437600000|2021-08-31 19:20:00|88.99|86.79|88.78|86.58|89.47|87.27|88.71|86.51|0
1630437900000|2021-08-31 19:25:00|88.71|86.51|89.26|87.06|89.4|87.2|88.64|86.44|0
1630438200000|2021-08-31 19:30:00|89.19|86.99|88.64|86.44|89.54|87.34|88.64|86.44|0
1630438500000|2021-08-31 19:35:00|88.57|86.37|88.36|86.16|89.05|86.85|88.36|86.16|0
1630438800000|2021-08-31 19:40:00|88.43|86.23|88.09|85.89|88.77|86.57|88.09|85.89|0
1630439100000|2021-08-31 19:45:00|88.02|85.82|87.71|85.51|88.29|86.09|87.67|85.47|0
1630439400000|2021-08-31 19:50:00|87.74|85.54|88.83|86.63|88.9|86.7|87.74|85.54|0
1630439700000|2021-08-31 19:55:00|88.77|86.57|88.28|86.08|88.77|86.57|87.33|85.13|0
1630440000000|2021-08-31 20:00:00|88.21|86.01|86.45|84.25|88.21|86.01|85.98|83.78|0
1630440300000|2021-08-31 20:05:00|86.51|84.31|85.97|83.77|86.51|84.31|85.91|83.71|0
1630440600000|2021-08-31 20:10:00|86.04|83.84|85.83|83.63|86.17|83.97|85.63|83.43|0
1630440900000|2021-08-31 20:15:00|86.03|83.43|86.03|83.43|86.2|83.6|85.97|83.37|0
1630441200000|2021-08-31 20:20:00|85.96|83.36|85.76|83.16|86.03|83.43|85.76|83.16|0
1630441500000|2021-08-31 20:25:00|85.83|83.23|85.62|83.02|85.83|83.23|85.56|82.96|0
1630441800000|2021-08-31 20:30:00|85.56|82.96|85.69|83.09|85.76|83.16|85.56|82.96|0
1630442100000|2021-08-31 20:35:00|85.76|83.16|85.62|83.02|85.89|83.29|85.62|83.02|0
1630442400000|2021-08-31 20:40:00|85.55|82.95|85.55|82.95|85.55|82.95|85.42|82.82|0
1630442700000|2021-08-31 20:45:00|85.62|83.02|85.55|82.95|85.62|83.02|85.55|82.95|0
1630443000000|2021-08-31 20:50:00|85.48|82.88|85.48|82.88|85.48|82.88|85.48|82.88|0
1630443300000|2021-08-31 20:55:00|85.41|82.81|85.51|82.91|85.74|83.14|85.41|82.81|0
1630443600000|2021-08-31 21:00:00|85.52|82.92|85.63|83.03|85.63|83.03|85.52|82.92|0
1630443900000|2021-08-31 21:05:00|85.62|83.02|85.64|83.04|85.65|83.05|85.58|82.98|0
1630444200000|2021-08-31 21:10:00|85.65|83.05|85.62|83.02|85.66|83.06|85.62|83.02|0
1630444500000|2021-08-31 21:15:00|85.61|83.01|85.63|83.03|85.63|83.03|85.59|82.99|0
1630444800000|2021-08-31 21:20:00|85.61|83.01|85.62|83.02|85.63|83.03|85.61|83.01|0
1630445100000|2021-08-31 21:25:00|85.61|83.01|85.59|82.99|85.61|83.01|85.58|82.98|0
1630445400000|2021-08-31 21:30:00|85.6|83|85.66|83.06|85.67|83.07|85.58|82.98|0
1630445700000|2021-08-31 21:35:00|85.63|83.03|85.63|83.03|85.69|83.09|85.63|83.03|0
1630446000000|2021-08-31 21:40:00|85.64|83.04|85.72|83.12|85.72|83.12|85.63|83.03|0
1630446300000|2021-08-31 21:45:00|85.73|83.13|85.73|83.13|85.74|83.14|85.71|83.11|0
1630446600000|2021-08-31 21:50:00|85.72|83.12|85.69|83.09|85.72|83.12|85.69|83.09|0
1630446900000|2021-08-31 21:55:00|85.68|83.08|85.68|83.08|85.68|83.08|85.64|83.04|0
1630447200000|2021-08-31 22:00:00|85.55|82.95|85.37|82.77|85.64|83.04|85.24|82.64|0
1630447500000|2021-08-31 22:05:00|85.34|82.74|85.37|82.77|85.37|82.77|85.24|82.64|0
1630447800000|2021-08-31 22:10:00|85.31|82.71|85.44|82.84|85.44|82.84|85.31|82.71|0
1630448100000|2021-08-31 22:15:00|85.47|82.87|85.43|82.83|85.5|82.9|85.43|82.83|0
1630448400000|2021-08-31 22:20:00|85.47|82.87|85.77|83.17|85.77|83.17|85.43|82.83|0
1630448700000|2021-08-31 22:25:00|85.7|83.1|85.96|83.36|85.97|83.37|85.63|83.03|0
1630449000000|2021-08-31 22:30:00|85.9|83.3|85.83|83.23|85.9|83.3|85.83|83.23|0
1630449300000|2021-08-31 22:35:00|85.9|83.3|85.96|83.36|86.03|83.43|85.89|83.29|0
1630449600000|2021-08-31 22:40:00|86.03|83.43|85.82|83.22|86.03|83.43|85.82|83.22|0
1630449900000|2021-08-31 22:45:00|85.76|83.16|85.89|83.29|85.89|83.29|85.75|83.15|0
1630450200000|2021-08-31 22:50:00|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1630450500000|2021-08-31 22:55:00|85.82|83.22|85.82|83.22|85.82|83.22|85.82|83.22|0
1630450800000|2021-08-31 23:00:00|85.75|83.15|86.01|83.41|86.01|83.41|85.75|83.15|0
1630451100000|2021-08-31 23:05:00|85.95|83.35|85.94|83.34|86.01|83.41|85.88|83.28|0
1630451400000|2021-08-31 23:10:00|86.01|83.41|86.08|83.48|86.08|83.48|86.01|83.41|0
1630451700000|2021-08-31 23:15:00|86.01|83.41|85.94|83.34|86.08|83.48|85.94|83.34|0
1630452000000|2021-08-31 23:20:00|85.87|83.27|85.94|83.34|86|83.4|85.87|83.27|0
1630452300000|2021-08-31 23:25:00|86|83.4|85.87|83.27|86|83.4|85.87|83.27|0
1630452600000|2021-08-31 23:30:00|85.93|83.33|85.73|83.13|85.93|83.33|85.73|83.13|0
1630452900000|2021-08-31 23:35:00|85.7|83.1|85.79|83.19|85.79|83.19|85.59|82.99|0
1630453200000|2021-08-31 23:40:00|85.73|83.13|85.56|82.96|85.79|83.19|85.56|82.96|0
1630453500000|2021-08-31 23:45:00|85.59|82.99|85.45|82.85|85.66|83.06|85.45|82.85|0
1630453800000|2021-08-31 23:50:00|85.39|82.79|85.32|82.72|85.52|82.92|85.32|82.72|0
1630454100000|2021-08-31 23:55:00|85.38|82.78|85.32|82.72|85.52|82.92|85.32|82.72|0
1630454400000|2021-09-01 00:00:00|85.25|82.65|85.38|82.78|85.58|82.98|85.22|82.62|0
1630454700000|2021-09-01 00:05:00|85.41|82.81|85.18|82.58|85.45|82.85|85.04|82.44|0
1630455000000|2021-09-01 00:10:00|85.11|82.51|85.24|82.64|85.31|82.71|85.11|82.51|0
1630455300000|2021-09-01 00:15:00|85.31|82.71|85.84|83.24|85.84|83.24|85.24|82.64|0
1630455600000|2021-09-01 00:20:00|85.91|83.31|86.17|83.57|86.45|83.85|85.84|83.24|0
1630455900000|2021-09-01 00:25:00|86.11|83.51|85.74|83.14|86.11|83.51|85.57|82.97|0
1630456200000|2021-09-01 00:30:00|85.77|83.17|85.8|83.2|85.9|83.3|85.63|83.03|0
1630456500000|2021-09-01 00:35:00|85.77|83.17|86.1|83.5|86.1|83.5|85.7|83.1|0
1630456800000|2021-09-01 00:40:00|86.03|83.43|86.1|83.5|86.16|83.56|85.8|83.2|0
1630457100000|2021-09-01 00:45:00|86.16|83.56|86.43|83.83|86.5|83.9|86.1|83.5|0
1630457400000|2021-09-01 00:50:00|86.36|83.76|86.29|83.69|86.36|83.76|86.13|83.53|0
1630457700000|2021-09-01 00:55:00|86.23|83.63|86.16|83.56|86.36|83.76|86.09|83.49|0
1630458000000|2021-09-01 01:00:00|86.22|83.62|86.15|83.55|86.36|83.76|86.09|83.49|0
1630458300000|2021-09-01 01:05:00|86.09|83.49|85.95|83.35|86.15|83.55|85.88|83.28|0
1630458600000|2021-09-01 01:10:00|86.02|83.42|86.01|83.41|86.08|83.48|85.95|83.35|0
1630458900000|2021-09-01 01:15:00|86.08|83.48|85.74|83.14|86.15|83.55|85.68|83.08|0
1630459200000|2021-09-01 01:20:00|85.81|83.21|85.87|83.27|85.94|83.34|85.67|83.07|0
1630459500000|2021-09-01 01:25:00|85.94|83.34|85.8|83.2|85.94|83.34|85.74|83.14|0
1630459800000|2021-09-01 01:30:00|85.87|83.27|86.07|83.47|86.21|83.61|85.6|83|0
1630460100000|2021-09-01 01:35:00|86|83.4|85.73|83.13|86|83.4|85.73|83.13|0
1630460400000|2021-09-01 01:40:00|85.77|83.17|85.66|83.06|85.8|83.2|85.26|82.66|0
1630460700000|2021-09-01 01:45:00|85.73|83.13|85.39|82.79|85.86|83.26|85.33|82.73|0
1630461000000|2021-09-01 01:50:00|85.43|82.83|85.19|82.59|85.59|82.99|85.19|82.59|0
1630461300000|2021-09-01 01:55:00|85.12|82.52|84.99|82.39|85.19|82.59|84.99|82.39|0
1630461600000|2021-09-01 02:00:00|84.92|82.32|84.39|81.79|84.92|82.32|84.39|81.79|0
1630461900000|2021-09-01 02:05:00|84.32|81.72|84.38|81.78|84.45|81.85|84.32|81.72|0
1630462200000|2021-09-01 02:10:00|84.45|81.85|84.45|81.85|84.58|81.98|84.25|81.65|0
1630462500000|2021-09-01 02:15:00|84.51|81.91|84.51|81.91|84.58|81.98|84.38|81.78|0
1630462800000|2021-09-01 02:20:00|84.58|81.98|85.42|82.82|85.49|82.89|84.51|81.91|0
1630463100000|2021-09-01 02:25:00|85.36|82.76|85.35|82.75|85.42|82.82|85.29|82.69|0
1630463400000|2021-09-01 02:30:00|85.29|82.69|85.22|82.62|85.29|82.69|85.09|82.49|0
1630463700000|2021-09-01 02:35:00|85.15|82.55|85.21|82.61|85.28|82.68|85.15|82.55|0
1630464000000|2021-09-01 02:40:00|85.35|82.75|85.48|82.88|85.48|82.88|85.25|82.65|0
1630464300000|2021-09-01 02:45:00|85.54|82.94|85.34|82.74|85.54|82.94|85.28|82.68|0
1630464600000|2021-09-01 02:50:00|85.28|82.68|85.27|82.67|85.34|82.74|85.14|82.54|0
1630464900000|2021-09-01 02:55:00|85.21|82.61|85.01|82.41|85.27|82.67|85.01|82.41|0
1630465200000|2021-09-01 03:00:00|84.94|82.34|85|82.4|85.07|82.47|84.87|82.27|0
1630465500000|2021-09-01 03:05:00|84.94|82.34|85.07|82.47|85.2|82.6|84.94|82.34|0
1630465800000|2021-09-01 03:10:00|85.13|82.53|84.93|82.33|85.2|82.6|84.87|82.27|0
1630466100000|2021-09-01 03:15:00|84.87|82.27|84.86|82.26|85|82.4|84.86|82.26|0
1630466400000|2021-09-01 03:20:00|84.8|82.2|84.79|82.19|84.86|82.26|84.73|82.13|0
1630466700000|2021-09-01 03:25:00|84.73|82.13|84.73|82.13|84.79|82.19|84.66|82.06|0
1630467000000|2021-09-01 03:30:00|84.79|82.19|84.92|82.32|84.99|82.39|84.79|82.19|0
1630467300000|2021-09-01 03:35:00|84.99|82.39|84.92|82.32|84.99|82.39|84.85|82.25|0
1630467600000|2021-09-01 03:40:00|84.95|82.35|84.92|82.32|84.98|82.38|84.92|82.32|0
1630467900000|2021-09-01 03:45:00|84.95|82.35|85.18|82.58|85.18|82.58|84.95|82.35|0
1630468200000|2021-09-01 03:50:00|85.11|82.51|85.11|82.51|85.18|82.58|85.04|82.44|0
1630468500000|2021-09-01 03:55:00|85.18|82.58|85.17|82.57|85.24|82.64|85.11|82.51|0
1630468800000|2021-09-01 04:00:00|85.14|82.54|85.04|82.44|85.17|82.57|84.97|82.37|0
1630469100000|2021-09-01 04:05:00|84.97|82.37|85.1|82.5|85.1|82.5|84.9|82.3|0
1630469400000|2021-09-01 04:10:00|85.04|82.44|85.1|82.5|85.17|82.57|85.03|82.43|0
1630469700000|2021-09-01 04:15:00|85.03|82.43|84.77|82.17|85.1|82.5|84.77|82.17|0
1630470000000|2021-09-01 04:20:00|84.83|82.23|84.9|82.3|84.9|82.3|84.76|82.16|0
1630470300000|2021-09-01 04:25:00|84.89|82.29|84.89|82.29|85.03|82.43|84.83|82.23|0
1630470600000|2021-09-01 04:30:00|84.96|82.36|84.89|82.29|84.96|82.36|84.82|82.22|0
1630470900000|2021-09-01 04:35:00|84.82|82.22|84.95|82.35|84.95|82.35|84.82|82.22|0
1630471200000|2021-09-01 04:40:00|84.92|82.32|85.02|82.42|85.02|82.42|84.89|82.29|0
1630471500000|2021-09-01 04:45:00|84.95|82.35|85.08|82.48|85.08|82.48|84.95|82.35|0
1630471800000|2021-09-01 04:50:00|85.15|82.55|85.14|82.54|85.15|82.55|85.08|82.48|0
1630472100000|2021-09-01 04:55:00|85.18|82.58|85.14|82.54|85.21|82.61|85.08|82.48|0
1630472400000|2021-09-01 05:00:00|85.08|82.48|85.07|82.47|85.14|82.54|84.94|82.34|0
1630472700000|2021-09-01 05:05:00|85.14|82.54|85.07|82.47|85.14|82.54|85.01|82.41|0
1630473000000|2021-09-01 05:10:00|85|82.4|85.07|82.47|85.13|82.53|84.94|82.34|0
1630473300000|2021-09-01 05:15:00|85.1|82.5|85.13|82.53|85.13|82.53|85|82.4|0
1630473600000|2021-09-01 05:20:00|85.1|82.5|85.06|82.46|85.13|82.53|85|82.4|0
1630473900000|2021-09-01 05:25:00|85.03|82.43|85.06|82.46|85.13|82.53|85|82.4|0
1630474200000|2021-09-01 05:30:00|84.99|82.39|84.92|82.32|85.06|82.46|84.92|82.32|0
1630474500000|2021-09-01 05:35:00|84.99|82.39|84.72|82.12|84.99|82.39|84.72|82.12|0
1630474800000|2021-09-01 05:40:00|84.79|82.19|84.26|81.66|84.79|82.19|84.13|81.53|0
1630475100000|2021-09-01 05:45:00|84.23|81.63|84.26|81.66|84.39|81.79|84.19|81.59|0
1630475400000|2021-09-01 05:50:00|84.32|81.72|84.52|81.92|84.52|81.92|84.26|81.66|0
1630475700000|2021-09-01 05:55:00|84.49|81.89|84.45|81.85|84.52|81.92|84.45|81.85|0
1630476000000|2021-09-01 06:00:00|84.38|81.78|84.12|81.52|84.45|81.85|83.99|81.39|0
1630476300000|2021-09-01 06:05:00|84.05|81.45|83.98|81.38|84.25|81.65|83.92|81.32|0
1630476600000|2021-09-01 06:10:00|83.92|81.32|83.98|81.38|84.05|81.45|83.79|81.19|0
1630476900000|2021-09-01 06:15:00|83.95|81.35|84.18|81.58|84.18|81.58|83.95|81.35|0
1630477200000|2021-09-01 06:20:00|84.21|81.61|84.17|81.57|84.24|81.64|84.11|81.51|0
1630477500000|2021-09-01 06:25:00|84.11|81.51|84.17|81.57|84.24|81.64|84.04|81.44|0
1630477800000|2021-09-01 06:30:00|84.1|81.5|83.97|81.37|84.1|81.5|83.97|81.37|0
1630478100000|2021-09-01 06:35:00|83.9|81.3|83.97|81.37|84.04|81.44|83.9|81.3|0
1630478400000|2021-09-01 06:40:00|83.9|81.3|83.83|81.23|83.97|81.37|83.83|81.23|0
1630478700000|2021-09-01 06:45:00|83.87|81.27|83.9|81.3|83.9|81.3|83.77|81.17|0
1630479000000|2021-09-01 06:50:00|83.86|81.26|83.83|81.23|83.9|81.3|83.76|81.16|0
1630479300000|2021-09-01 06:55:00|83.76|81.16|83.56|80.96|83.76|81.16|83.37|80.77|0
1630479600000|2021-09-01 07:00:00|83.5|80.9|83.37|80.77|83.5|80.9|83.3|80.7|0
1630479900000|2021-09-01 07:05:00|83.1|80.9|83.29|81.09|83.39|81.19|83.03|80.83|0
1630480200000|2021-09-01 07:10:00|83.26|81.06|83.16|80.96|83.36|81.16|82.97|80.77|0
1630480500000|2021-09-01 07:15:00|83.1|80.9|83.09|80.89|83.29|81.09|82.96|80.76|0
1630480800000|2021-09-01 07:20:00|83.03|80.83|83.16|80.96|83.16|80.96|82.9|80.7|0
1630481100000|2021-09-01 07:25:00|83.22|81.02|83.35|81.15|83.48|81.28|83.09|80.89|0
1630481400000|2021-09-01 07:30:00|83.28|81.08|83.41|81.21|83.48|81.28|83.09|80.89|0
1630481700000|2021-09-01 07:35:00|83.35|81.15|83.21|81.01|83.48|81.28|83.15|80.95|0
1630482000000|2021-09-01 07:40:00|83.25|81.05|83.08|80.88|83.28|81.08|83.01|80.81|0
1630482300000|2021-09-01 07:45:00|83.05|80.85|83.01|80.81|83.14|80.94|83.01|80.81|0
1630482600000|2021-09-01 07:50:00|83.08|80.88|83.14|80.94|83.14|80.94|82.82|80.62|0
1630482900000|2021-09-01 07:55:00|83.07|80.87|83.14|80.94|83.27|81.07|82.94|80.74|0
1630483200000|2021-09-01 08:00:00|83.11|80.91|83.2|81|83.2|81|82.88|80.68|0
1630483500000|2021-09-01 08:05:00|83.27|81.07|83.39|81.19|83.52|81.32|83.13|80.93|0
1630483800000|2021-09-01 08:10:00|83.33|81.13|83.39|81.19|83.46|81.26|83.13|80.93|0
1630484100000|2021-09-01 08:15:00|83.42|81.22|83.26|81.06|83.46|81.26|83.26|81.06|0
1630484400000|2021-09-01 08:20:00|83.32|81.12|83.19|80.99|83.39|81.19|83.19|80.99|0
1630484700000|2021-09-01 08:25:00|83.25|81.05|83.25|81.05|83.45|81.25|83.25|81.05|0
1630485000000|2021-09-01 08:30:00|83.32|81.12|83.38|81.18|83.51|81.31|83.19|80.99|0
1630485300000|2021-09-01 08:35:00|83.45|81.25|83.51|81.31|83.51|81.31|83.31|81.11|0
1630485600000|2021-09-01 08:40:00|83.44|81.24|83.38|81.18|83.51|81.31|83.31|81.11|0
1630485900000|2021-09-01 08:45:00|83.44|81.24|83.37|81.17|83.44|81.24|83.31|81.11|0
1630486200000|2021-09-01 08:50:00|83.34|81.14|83.37|81.17|83.5|81.3|83.31|81.11|0
1630486500000|2021-09-01 08:55:00|83.3|81.1|83.43|81.23|83.57|81.37|83.3|81.1|0
1630486800000|2021-09-01 09:00:00|83.5|81.3|83.5|81.3|83.63|81.43|83.37|81.17|0
1630487100000|2021-09-01 09:05:00|83.43|81.23|83.76|81.56|83.89|81.69|83.43|81.23|0
1630487400000|2021-09-01 09:10:00|83.82|81.62|83.88|81.68|84.08|81.88|83.75|81.55|0
1630487700000|2021-09-01 09:15:00|83.95|81.75|83.88|81.68|84.08|81.88|83.88|81.68|0
1630488000000|2021-09-01 09:20:00|83.92|81.72|84.08|81.88|84.21|82.01|83.92|81.72|0
1630488300000|2021-09-01 09:25:00|84.21|82.01|83.88|81.68|84.21|82.01|83.81|81.61|0
1630488600000|2021-09-01 09:30:00|83.94|81.74|83.55|81.35|83.94|81.74|83.55|81.35|0
1630488900000|2021-09-01 09:35:00|83.61|81.41|83.67|81.47|83.74|81.54|83.54|81.34|0
1630489200000|2021-09-01 09:40:00|83.74|81.54|83.74|81.54|83.74|81.54|83.61|81.41|0
1630489500000|2021-09-01 09:45:00|83.8|81.6|84.2|82|84.4|82.2|83.8|81.6|0
1630489800000|2021-09-01 09:50:00|84.13|81.93|84.26|82.06|84.33|82.13|84.06|81.86|0
1630490100000|2021-09-01 09:55:00|84.19|81.99|84.26|82.06|84.26|82.06|84.13|81.93|0
1630490400000|2021-09-01 10:00:00|84.32|82.12|84.25|82.05|84.32|82.12|84.19|81.99|0
1630490700000|2021-09-01 10:05:00|84.29|82.09|84.05|81.85|84.32|82.12|83.99|81.79|0
1630491000000|2021-09-01 10:10:00|83.99|81.79|84.12|81.92|84.18|81.98|83.99|81.79|0
1630491300000|2021-09-01 10:15:00|84.05|81.85|84.31|82.11|84.44|82.24|84.05|81.85|0
1630491600000|2021-09-01 10:20:00|84.25|82.05|84.11|81.91|84.31|82.11|84.05|81.85|0
1630491900000|2021-09-01 10:25:00|84.18|81.98|84.18|81.98|84.31|82.11|84.11|81.91|0
1630492200000|2021-09-01 10:30:00|84.24|82.04|84.11|81.91|84.41|82.21|84.11|81.91|0
1630492500000|2021-09-01 10:35:00|84.17|81.97|84.17|81.97|84.24|82.04|84.1|81.9|0
1630492800000|2021-09-01 10:40:00|84.2|82|84.04|81.84|84.2|82|83.97|81.77|0
1630493100000|2021-09-01 10:45:00|83.97|81.77|83.84|81.64|84.04|81.84|83.84|81.64|0
1630493400000|2021-09-01 10:50:00|83.8|81.6|83.7|81.5|83.87|81.67|83.64|81.44|0
1630493700000|2021-09-01 10:55:00|83.64|81.44|83.5|81.3|83.7|81.5|83.44|81.24|0
1630494000000|2021-09-01 11:00:00|83.44|81.24|83.83|81.63|83.83|81.63|83.37|81.17|0
1630494300000|2021-09-01 11:05:00|83.89|81.69|83.96|81.76|84.09|81.89|83.76|81.56|0
1630494600000|2021-09-01 11:10:00|84.02|81.82|83.95|81.75|84.22|82.02|83.95|81.75|0
1630494900000|2021-09-01 11:15:00|84.02|81.82|83.82|81.62|84.02|81.82|83.82|81.62|0
1630495200000|2021-09-01 11:20:00|83.89|81.69|83.75|81.55|83.95|81.75|83.69|81.49|0
1630495500000|2021-09-01 11:25:00|83.82|81.62|83.95|81.75|83.95|81.75|83.68|81.48|0
1630495800000|2021-09-01 11:30:00|84.01|81.81|83.62|81.42|84.01|81.81|83.55|81.35|0
1630496100000|2021-09-01 11:35:00|83.61|81.41|83.68|81.48|83.75|81.55|83.61|81.41|0
1630496400000|2021-09-01 11:40:00|83.74|81.54|83.61|81.41|83.74|81.54|83.61|81.41|0
1630496700000|2021-09-01 11:45:00|83.68|81.48|83.61|81.41|83.74|81.54|83.51|81.31|0
1630497000000|2021-09-01 11:50:00|83.67|81.47|83.67|81.47|83.74|81.54|83.61|81.41|0
1630497300000|2021-09-01 11:55:00|83.7|81.5|83.47|81.27|83.8|81.6|83.47|81.27|0
1630497600000|2021-09-01 12:00:00|83.41|81.21|83.47|81.27|83.53|81.33|83.34|81.14|0
1630497900000|2021-09-01 12:05:00|83.4|81.2|83.33|81.13|83.53|81.33|83.33|81.13|0
1630498200000|2021-09-01 12:10:00|83.37|81.17|83.07|80.87|83.4|81.2|83.07|80.87|0
1630498500000|2021-09-01 12:15:00|83.1|80.9|83.13|80.93|83.33|81.13|82.87|80.67|0
1630498800000|2021-09-01 12:20:00|83.07|80.87|83.33|81.13|83.46|81.26|83.07|80.87|0
1630499100000|2021-09-01 12:25:00|83.39|81.19|83.46|81.26|83.52|81.32|83.26|81.06|0
1630499400000|2021-09-01 12:30:00|83.42|81.22|83.26|81.06|83.46|81.26|83.13|80.93|0
1630499700000|2021-09-01 12:35:00|83.32|81.12|83.65|81.45|83.78|81.58|83.29|81.09|0
1630500000000|2021-09-01 12:40:00|83.58|81.38|83.71|81.51|83.84|81.64|83.58|81.38|0
1630500300000|2021-09-01 12:45:00|83.64|81.44|83.77|81.57|84.04|81.84|83.64|81.44|0
1630500600000|2021-09-01 12:50:00|83.84|81.64|84.1|81.9|84.1|81.9|83.71|81.51|0
1630500900000|2021-09-01 12:55:00|84.03|81.83|84.16|81.96|84.16|81.96|83.9|81.7|0
1630501200000|2021-09-01 13:00:00|84.23|82.03|84.62|82.42|84.69|82.49|83.96|81.76|0
1630501500000|2021-09-01 13:05:00|84.69|82.49|84.95|82.75|85.42|83.22|84.49|82.29|0
1630501800000|2021-09-01 13:10:00|85.02|82.82|84.95|82.75|85.09|82.89|84.82|82.62|0
1630502100000|2021-09-01 13:15:00|84.98|82.78|85.28|83.08|85.28|83.08|84.95|82.75|0
1630502400000|2021-09-01 13:20:00|85.21|83.01|85.14|82.94|85.81|83.61|85.01|82.81|0
1630502700000|2021-09-01 13:25:00|85.21|83.01|85.48|83.28|85.54|83.34|85.14|82.94|0
1630503000000|2021-09-01 13:30:00|85.34|83.14|85.54|83.34|86.15|83.95|85.34|83.14|0
1630503300000|2021-09-01 13:35:00|85.61|83.41|86.07|83.87|86.21|84.01|85.54|83.34|0
1630503600000|2021-09-01 13:40:00|86.01|83.81|86|83.8|86.81|84.61|85.94|83.74|0
1630503900000|2021-09-01 13:45:00|86.07|83.87|85.26|83.06|86.07|83.87|85.2|83|0
1630504200000|2021-09-01 13:50:00|85.4|83.2|85.26|83.06|86|83.8|85.13|82.93|0
1630504500000|2021-09-01 13:55:00|85.33|83.13|86.87|84.67|87.35|85.15|85.33|83.13|0
1630504800000|2021-09-01 14:00:00|86.91|84.71|85.86|83.66|86.91|84.71|85.32|83.12|0
1630505100000|2021-09-01 14:05:00|85.89|83.69|85.72|83.52|86.26|84.06|85.72|83.52|0
1630505400000|2021-09-01 14:10:00|85.76|83.56|85.99|83.79|86.6|84.4|85.59|83.39|0
1630505700000|2021-09-01 14:15:00|85.92|83.72|86.25|84.05|86.52|84.32|85.85|83.65|0
1630506000000|2021-09-01 14:20:00|86.39|84.19|86.45|84.25|86.59|84.39|85.92|83.72|0
1630506300000|2021-09-01 14:25:00|86.52|84.32|86.32|84.12|86.59|84.39|86.11|83.91|0
1630506600000|2021-09-01 14:30:00|86.11|83.91|86.11|83.91|86.18|83.98|85.84|83.64|0
1630506900000|2021-09-01 14:35:00|86.18|83.98|85.64|83.44|86.45|84.25|85.64|83.44|0
1630507200000|2021-09-01 14:40:00|85.71|83.51|85.7|83.5|85.91|83.71|85.64|83.44|0
1630507500000|2021-09-01 14:45:00|85.77|83.57|85.47|83.27|85.77|83.57|85.23|83.03|0
1630507800000|2021-09-01 14:50:00|85.5|83.3|85.56|83.36|85.7|83.5|85.37|83.17|0
1630508100000|2021-09-01 14:55:00|85.5|83.3|85.3|83.1|85.7|83.5|85.3|83.1|0
1630508400000|2021-09-01 15:00:00|85.29|83.09|86.03|83.83|86.16|83.96|85.09|82.89|0
1630508700000|2021-09-01 15:05:00|86.1|83.9|85.49|83.29|86.3|84.1|85.49|83.29|0
1630509000000|2021-09-01 15:10:00|85.56|83.36|85.69|83.49|85.89|83.69|85.36|83.16|0
1630509300000|2021-09-01 15:15:00|85.76|83.56|85.95|83.75|86.16|83.96|85.49|83.29|0
1630509600000|2021-09-01 15:20:00|85.89|83.69|86.35|84.15|86.56|84.36|85.89|83.69|0
1630509900000|2021-09-01 15:25:00|86.42|84.22|85.21|83.01|86.42|84.22|85.08|82.88|0
1630510200000|2021-09-01 15:30:00|85.14|82.94|84.74|82.54|85.34|83.14|84.67|82.47|0
1630510500000|2021-09-01 15:35:00|84.71|82.51|84.94|82.74|84.97|82.77|84.67|82.47|0
1630510800000|2021-09-01 15:40:00|85|82.8|85|82.8|85.14|82.94|84.87|82.67|0
1630511100000|2021-09-01 15:45:00|84.93|82.73|85.13|82.93|85.4|83.2|84.93|82.73|0
1630511400000|2021-09-01 15:50:00|85.1|82.9|84.93|82.73|85.2|83|84.8|82.6|0
1630511700000|2021-09-01 15:55:00|84.86|82.66|84.26|82.06|84.93|82.73|84.06|81.86|0
1630512000000|2021-09-01 16:00:00|84.32|82.12|83.92|81.72|84.32|82.12|83.85|81.65|0
1630512300000|2021-09-01 16:05:00|83.85|81.65|83.72|81.52|83.89|81.69|83.65|81.45|0
1630512600000|2021-09-01 16:10:00|83.65|81.45|83.65|81.45|83.72|81.52|83.52|81.32|0
1630512900000|2021-09-01 16:15:00|83.58|81.38|83.65|81.45|83.78|81.58|83.58|81.38|0
1630513200000|2021-09-01 16:20:00|83.58|81.38|83.51|81.31|83.58|81.38|83.51|81.31|0
1630513500000|2021-09-01 16:25:00|83.48|81.28|83.51|81.31|83.91|81.71|83.31|81.11|0
1630513800000|2021-09-01 16:30:00|83.54|81.34|83.18|80.98|83.64|81.44|83.18|80.98|0
1630514100000|2021-09-01 16:35:00|83.11|80.91|83.04|80.84|83.24|81.04|83.04|80.84|0
1630514400000|2021-09-01 16:40:00|83.11|80.91|83.3|81.1|83.37|81.17|83.04|80.84|0
1630514700000|2021-09-01 16:45:00|83.37|81.17|83.04|80.84|83.37|81.17|83.04|80.84|0
1630515000000|2021-09-01 16:50:00|83.01|80.81|82.9|80.7|83.04|80.84|82.84|80.64|0
1630515300000|2021-09-01 16:55:00|82.84|80.64|82.7|80.5|82.9|80.7|82.61|80.41|0
1630515600000|2021-09-01 17:00:00|82.64|80.44|82.64|80.44|82.83|80.63|82.64|80.44|0
1630515900000|2021-09-01 17:05:00|82.57|80.37|82.7|80.5|82.83|80.63|82.57|80.37|0
1630516200000|2021-09-01 17:10:00|82.63|80.43|82.76|80.56|82.89|80.69|82.63|80.43|0
1630516500000|2021-09-01 17:15:00|82.73|80.53|82.76|80.56|82.83|80.63|82.69|80.49|0
1630516800000|2021-09-01 17:20:00|82.82|80.62|82.49|80.29|82.82|80.62|82.43|80.23|0
1630517100000|2021-09-01 17:25:00|82.56|80.36|82.62|80.42|82.69|80.49|82.49|80.29|0
1630517400000|2021-09-01 17:30:00|82.49|80.29|82.36|80.16|82.56|80.36|82.29|80.09|0
1630517700000|2021-09-01 17:35:00|82.29|80.09|82.49|80.29|82.55|80.35|82.23|80.03|0
1630518000000|2021-09-01 17:40:00|82.55|80.35|82.48|80.28|82.62|80.42|82.35|80.15|0
1630518300000|2021-09-01 17:45:00|82.42|80.22|82.61|80.41|82.74|80.54|82.42|80.22|0
1630518600000|2021-09-01 17:50:00|82.68|80.48|82.68|80.48|82.74|80.54|82.55|80.35|0
1630518900000|2021-09-01 17:55:00|82.74|80.54|82.48|80.28|82.74|80.54|82.41|80.21|0
1630519200000|2021-09-01 18:00:00|82.41|80.21|82.6|80.4|82.61|80.41|82.41|80.21|0
1630519500000|2021-09-01 18:05:00|82.54|80.34|82.73|80.53|82.73|80.53|82.54|80.34|0
1630519800000|2021-09-01 18:10:00|82.8|80.6|82.73|80.53|82.8|80.6|82.63|80.43|0
1630520100000|2021-09-01 18:15:00|82.8|80.6|82.99|80.79|82.99|80.79|82.8|80.6|0
1630520400000|2021-09-01 18:20:00|83.06|80.86|83.45|81.25|83.45|81.25|82.89|80.69|0
1630520700000|2021-09-01 18:25:00|83.38|81.18|83.32|81.12|83.45|81.25|83.12|80.92|0
1630521000000|2021-09-01 18:30:00|83.25|81.05|84.08|81.88|84.08|81.88|83.25|81.05|0
1630521300000|2021-09-01 18:35:00|84.04|81.84|84.24|82.04|84.51|82.31|83.98|81.78|0
1630521600000|2021-09-01 18:40:00|84.17|81.97|83.97|81.77|84.31|82.11|83.84|81.64|0
1630521900000|2021-09-01 18:45:00|83.9|81.7|84.44|82.24|84.44|82.24|83.9|81.7|0
1630522200000|2021-09-01 18:50:00|84.5|82.3|84.23|82.03|84.5|82.3|84.1|81.9|0
1630522500000|2021-09-01 18:55:00|84.17|81.97|84.23|82.03|84.43|82.23|84.03|81.83|0
1630522800000|2021-09-01 19:00:00|84.3|82.1|84.7|82.5|84.73|82.53|84.3|82.1|0
1630523100000|2021-09-01 19:05:00|84.63|82.43|85.16|82.96|85.37|83.17|84.43|82.23|0
1630523400000|2021-09-01 19:10:00|85.1|82.9|84.42|82.22|85.43|83.23|84.42|82.22|0
1630523700000|2021-09-01 19:15:00|84.36|82.16|84.22|82.02|84.49|82.29|84.15|81.95|0
1630524000000|2021-09-01 19:20:00|84.15|81.95|84.22|82.02|84.22|82.02|83.95|81.75|0
1630524300000|2021-09-01 19:25:00|84.28|82.08|84.72|82.52|84.75|82.55|84.15|81.95|0
1630524600000|2021-09-01 19:30:00|84.78|82.58|85.02|82.82|85.08|82.88|84.68|82.48|0
1630524900000|2021-09-01 19:35:00|85.08|82.88|85.55|83.35|85.62|83.42|84.88|82.68|0
1630525200000|2021-09-01 19:40:00|85.48|83.28|85.75|83.55|86.09|83.89|85.21|83.01|0
1630525500000|2021-09-01 19:45:00|85.68|83.48|85.34|83.14|85.82|83.62|85.01|82.81|0
1630525800000|2021-09-01 19:50:00|85.68|83.48|85.68|83.48|85.81|83.61|85.21|83.01|0
1630526100000|2021-09-01 19:55:00|85.75|83.55|85.74|83.54|86.29|84.09|85.74|83.54|0
1630526400000|2021-09-01 20:00:00|85.61|83.41|85.03|82.83|85.61|83.41|84.22|82.02|0
1630526700000|2021-09-01 20:05:00|84.96|82.76|84.02|81.82|84.96|82.76|83.88|81.68|0
1630527000000|2021-09-01 20:10:00|83.95|81.75|83.88|81.68|84.15|81.95|83.81|81.61|0
1630527300000|2021-09-01 20:15:00|84.15|81.55|84.35|81.75|84.41|81.81|84.15|81.55|0
1630527600000|2021-09-01 20:20:00|84.31|81.71|84.34|81.74|84.35|81.75|84.28|81.68|0
1630528200000|2021-09-01 20:30:00|84.41|81.81|84.47|81.87|84.47|81.87|84.34|81.74|0
1630528500000|2021-09-01 20:35:00|84.4|81.8|84.47|81.87|84.47|81.87|84.4|81.8|0
1630528800000|2021-09-01 20:40:00|84.54|81.94|84.53|81.93|84.54|81.94|84.47|81.87|0
1630529100000|2021-09-01 20:45:00|84.57|81.97|84.94|82.34|84.94|82.34|84.46|81.86|0
1630529400000|2021-09-01 20:50:00|85|82.4|84.8|82.2|85.14|82.54|84.8|82.2|0
1630529700000|2021-09-01 20:55:00|84.87|82.27|84.7|82.1|84.93|82.33|84.63|82.03|0
1630530000000|2021-09-01 21:00:00|84.67|82.07|84.59|81.99|84.73|82.13|84.59|81.99|0
1630530300000|2021-09-01 21:05:00|84.62|82.02|84.59|81.99|84.62|82.02|84.59|81.99|0
1630530600000|2021-09-01 21:10:00|84.61|82.01|84.64|82.04|84.64|82.04|84.61|82.01|0
1630530900000|2021-09-01 21:15:00|84.61|82.01|84.69|82.09|84.75|82.15|84.59|81.99|0
1630531200000|2021-09-01 21:20:00|84.77|82.17|84.75|82.15|84.85|82.25|84.7|82.1|0
1630531500000|2021-09-01 21:25:00|84.85|82.25|84.76|82.16|84.86|82.26|84.75|82.15|0
1630531800000|2021-09-01 21:30:00|84.79|82.19|84.74|82.14|84.79|82.19|84.74|82.14|0
1630532100000|2021-09-01 21:35:00|84.68|82.08|84.73|82.13|84.77|82.17|84.68|82.08|0
1630532400000|2021-09-01 21:40:00|84.74|82.14|84.82|82.22|84.91|82.31|84.67|82.07|0
1630532700000|2021-09-01 21:45:00|84.8|82.2|84.75|82.15|84.8|82.2|84.72|82.12|0
1630533000000|2021-09-01 21:50:00|84.72|82.12|84.72|82.12|84.72|82.12|84.72|82.12|0
1630533300000|2021-09-01 21:55:00|84.76|82.16|84.71|82.11|84.76|82.16|84.69|82.09|0
1630533600000|2021-09-01 22:00:00|84.53|81.93|84.43|81.83|84.7|82.1|84.43|81.83|0
1630533900000|2021-09-01 22:05:00|84.36|81.76|84.36|81.76|84.53|81.93|84.29|81.69|0
1630534200000|2021-09-01 22:10:00|84.32|81.72|84.35|81.75|84.36|81.76|84.22|81.62|0
1630534500000|2021-09-01 22:15:00|84.42|81.82|84.22|81.62|84.42|81.82|84.22|81.62|0
1630534800000|2021-09-01 22:20:00|84.28|81.68|84.28|81.68|84.35|81.75|84.28|81.68|0
1630535100000|2021-09-01 22:25:00|84.32|81.72|84.35|81.75|84.35|81.75|84.32|81.72|0
1630535400000|2021-09-01 22:30:00|84.28|81.68|84.21|81.61|84.28|81.68|84.14|81.54|0
1630535700000|2021-09-01 22:35:00|84.18|81.58|84.27|81.67|84.27|81.67|84.14|81.54|0
1630536000000|2021-09-01 22:40:00|84.21|81.61|84.27|81.67|84.27|81.67|84.2|81.6|0
1630536300000|2021-09-01 22:45:00|84.3|81.7|84.37|81.77|84.4|81.8|84.27|81.67|0
1630536600000|2021-09-01 22:50:00|84.34|81.74|84.47|81.87|84.47|81.87|84.34|81.74|0
1630536900000|2021-09-01 22:55:00|84.5|81.9|84.46|81.86|84.67|82.07|84.46|81.86|0
1630537200000|2021-09-01 23:00:00|84.53|81.93|84.6|82|84.66|82.06|84.53|81.93|0
1630537500000|2021-09-01 23:05:00|84.53|81.93|84.59|81.99|84.6|82|84.53|81.93|0
1630537800000|2021-09-01 23:10:00|84.66|82.06|84.46|81.86|84.66|82.06|84.46|81.86|0
1630538100000|2021-09-01 23:15:00|84.52|81.92|84.66|82.06|84.66|82.06|84.46|81.86|0
1630538400000|2021-09-01 23:20:00|84.62|82.02|84.45|81.85|84.62|82.02|84.45|81.85|0
1630538700000|2021-09-01 23:25:00|84.52|81.92|84.52|81.92|84.52|81.92|84.45|81.85|0
1630539000000|2021-09-01 23:30:00|84.45|81.85|84.38|81.78|84.45|81.85|84.18|81.58|0
1630539300000|2021-09-01 23:35:00|84.31|81.71|84.18|81.58|84.38|81.78|84.18|81.58|0
1630539600000|2021-09-01 23:40:00|84.24|81.64|84.37|81.77|84.37|81.77|84.18|81.58|0
1630539900000|2021-09-01 23:45:00|84.44|81.84|84.44|81.84|84.51|81.91|84.24|81.64|0
1630540200000|2021-09-01 23:50:00|84.37|81.77|84.37|81.77|84.51|81.91|84.34|81.74|0
1630540500000|2021-09-01 23:55:00|84.44|81.84|84.3|81.7|84.44|81.84|84.3|81.7|0
1630540800000|2021-09-02 00:00:00|84.37|81.77|83.7|81.1|84.37|81.77|83.63|81.03|0
1630541100000|2021-09-02 00:05:00|83.76|81.16|83.83|81.23|84.1|81.5|83.76|81.16|0
1630541400000|2021-09-02 00:10:00|83.76|81.16|83.96|81.36|84.09|81.49|83.76|81.16|0
1630541700000|2021-09-02 00:15:00|83.89|81.29|84.39|81.79|84.69|82.09|83.89|81.29|0
1630542000000|2021-09-02 00:20:00|84.36|81.76|84.69|82.09|84.69|82.09|84.36|81.76|0
1630542300000|2021-09-02 00:25:00|84.72|82.12|85.29|82.69|85.84|83.24|84.69|82.09|0
1630542600000|2021-09-02 00:30:00|85.33|82.73|85.36|82.76|85.5|82.9|85.22|82.62|0
1630542900000|2021-09-02 00:35:00|85.39|82.79|85.63|83.03|85.77|83.17|85.22|82.62|0
1630543200000|2021-09-02 00:40:00|85.56|82.96|85.97|83.37|86.1|83.5|85.49|82.89|0
1630543500000|2021-09-02 00:45:00|86.03|83.43|86.1|83.5|86.24|83.64|85.96|83.36|0
1630543800000|2021-09-02 00:50:00|86.17|83.57|85.93|83.33|86.17|83.57|85.89|83.29|0
1630544100000|2021-09-02 00:55:00|85.89|83.29|85.75|83.15|85.96|83.36|85.62|83.02|0
1630544400000|2021-09-02 01:00:00|85.82|83.22|85.89|83.29|85.96|83.36|85.75|83.15|0
1630544700000|2021-09-02 01:05:00|85.85|83.25|85.68|83.08|85.89|83.29|85.48|82.88|0
1630545000000|2021-09-02 01:10:00|85.75|83.15|85.75|83.15|85.82|83.22|85.68|83.08|0
1630545300000|2021-09-02 01:15:00|85.81|83.21|85.68|83.08|85.88|83.28|85.61|83.01|0
1630545600000|2021-09-02 01:20:00|85.61|83.01|85.4|82.8|85.61|83.01|85.3|82.7|0
1630545900000|2021-09-02 01:25:00|85.33|82.73|85.26|82.66|85.4|82.8|85.2|82.6|0
1630546200000|2021-09-02 01:30:00|85.2|82.6|85.13|82.53|85.4|82.8|85.06|82.46|0
1630546500000|2021-09-02 01:35:00|85.09|82.49|85.06|82.46|85.16|82.56|84.79|82.19|0
1630546800000|2021-09-02 01:40:00|85.12|82.52|85.36|82.76|85.36|82.76|85.05|82.45|0
1630547100000|2021-09-02 01:45:00|85.39|82.79|85.52|82.92|85.59|82.99|85.12|82.52|0
1630547400000|2021-09-02 01:50:00|85.46|82.86|85.66|83.06|85.66|83.06|85.32|82.72|0
1630547700000|2021-09-02 01:55:00|85.59|82.99|85.45|82.85|85.66|83.06|85.38|82.78|0
1630548000000|2021-09-02 02:00:00|85.52|82.92|85.38|82.78|85.65|83.05|85.38|82.78|0
1630548300000|2021-09-02 02:05:00|85.45|82.85|85.24|82.64|85.48|82.88|85.04|82.44|0
1630548600000|2021-09-02 02:10:00|85.17|82.57|85.1|82.5|85.24|82.64|85.04|82.44|0
1630548900000|2021-09-02 02:15:00|85.04|82.44|85.03|82.43|85.1|82.5|84.97|82.37|0
1630549200000|2021-09-02 02:20:00|85|82.4|85.3|82.7|85.3|82.7|84.97|82.37|0
1630549500000|2021-09-02 02:25:00|85.37|82.77|85.44|82.84|85.44|82.84|85.23|82.63|0
1630549800000|2021-09-02 02:30:00|85.47|82.87|85.36|82.76|85.5|82.9|85.23|82.63|0
1630550100000|2021-09-02 02:35:00|85.3|82.7|85.36|82.76|85.36|82.76|85.13|82.53|0
1630550400000|2021-09-02 02:40:00|85.29|82.69|85.22|82.62|85.36|82.76|85.16|82.56|0
1630550700000|2021-09-02 02:45:00|85.29|82.69|85.36|82.76|85.43|82.83|85.16|82.56|0
1630551000000|2021-09-02 02:50:00|85.42|82.82|85.56|82.96|85.56|82.96|85.29|82.69|0
1630551300000|2021-09-02 02:55:00|85.49|82.89|85.69|83.09|85.73|83.13|85.49|82.89|0
1630551600000|2021-09-02 03:00:00|85.73|83.13|85.69|83.09|85.76|83.16|85.59|82.99|0
1630551900000|2021-09-02 03:05:00|85.72|83.12|85.62|83.02|85.82|83.22|85.62|83.02|0
1630552200000|2021-09-02 03:10:00|85.69|83.09|85.75|83.15|85.82|83.22|85.68|83.08|0
1630552500000|2021-09-02 03:15:00|85.72|83.12|85.95|83.35|85.95|83.35|85.72|83.12|0
1630552800000|2021-09-02 03:20:00|85.92|83.32|85.75|83.15|85.95|83.35|85.75|83.15|0
1630553100000|2021-09-02 03:25:00|85.81|83.21|85.47|82.87|85.81|83.21|85.4|82.8|0
1630553400000|2021-09-02 03:30:00|85.54|82.94|85.4|82.8|85.54|82.94|85.33|82.73|0
1630553700000|2021-09-02 03:35:00|85.33|82.73|85.33|82.73|85.4|82.8|85.26|82.66|0
1630554000000|2021-09-02 03:40:00|85.4|82.8|85.26|82.66|85.4|82.8|85.19|82.59|0
1630554300000|2021-09-02 03:45:00|85.23|82.63|85.39|82.79|85.46|82.86|85.19|82.59|0
1630554600000|2021-09-02 03:50:00|85.43|82.83|85.32|82.72|85.46|82.86|85.32|82.72|0
1630554900000|2021-09-02 03:55:00|85.39|82.79|85.39|82.79|85.39|82.79|85.36|82.76|0
1630555200000|2021-09-02 04:00:00|85.32|82.72|85.25|82.65|85.32|82.72|85.25|82.65|0
1630555500000|2021-09-02 04:05:00|85.32|82.72|85.25|82.65|85.32|82.72|85.25|82.65|0
1630555800000|2021-09-02 04:10:00|85.32|82.72|85.31|82.71|85.38|82.78|85.18|82.58|0
1630556100000|2021-09-02 04:15:00|85.24|82.64|85.35|82.75|85.38|82.78|85.24|82.64|0
1630556400000|2021-09-02 04:20:00|85.38|82.78|85.38|82.78|85.44|82.84|85.31|82.71|0
1630556700000|2021-09-02 04:25:00|85.44|82.84|85.44|82.84|85.44|82.84|85.37|82.77|0
1630557000000|2021-09-02 04:30:00|85.51|82.91|85.34|82.74|85.51|82.91|85.34|82.74|0
1630557300000|2021-09-02 04:35:00|85.37|82.77|85.44|82.84|85.44|82.84|85.37|82.77|0
1630557600000|2021-09-02 04:40:00|85.37|82.77|85.23|82.63|85.37|82.77|85.16|82.56|0
1630557900000|2021-09-02 04:45:00|85.3|82.7|85.16|82.56|85.3|82.7|85.16|82.56|0
1630558200000|2021-09-02 04:50:00|85.23|82.63|85.22|82.62|85.23|82.63|85.16|82.56|0
1630558500000|2021-09-02 04:55:00|85.16|82.56|85.15|82.55|85.22|82.62|85.15|82.55|0
1630558800000|2021-09-02 05:00:00|85.22|82.62|85.29|82.69|85.29|82.69|85.12|82.52|0
1630559100000|2021-09-02 05:05:00|85.22|82.62|85.15|82.55|85.29|82.69|85.15|82.55|0
1630559400000|2021-09-02 05:10:00|85.18|82.58|85.21|82.61|85.21|82.61|85.08|82.48|0
1630559700000|2021-09-02 05:15:00|85.28|82.68|85.35|82.75|85.42|82.82|85.28|82.68|0
1630560000000|2021-09-02 05:20:00|85.38|82.78|85.21|82.61|85.48|82.88|85.14|82.54|0
1630560300000|2021-09-02 05:25:00|85.28|82.68|85.27|82.67|85.34|82.74|85.21|82.61|0
1630560600000|2021-09-02 05:30:00|85.24|82.64|85.27|82.67|85.34|82.74|85.2|82.6|0
1630560900000|2021-09-02 05:35:00|85.2|82.6|84.59|81.99|85.2|82.6|84.59|81.99|0
1630561200000|2021-09-02 05:40:00|84.53|81.93|84.79|82.19|84.86|82.26|84.53|81.93|0
1630561500000|2021-09-02 05:45:00|84.86|82.26|84.86|82.26|84.99|82.39|84.79|82.19|0
1630561800000|2021-09-02 05:50:00|84.93|82.33|85.13|82.53|85.13|82.53|84.86|82.26|0
1630562100000|2021-09-02 05:55:00|85.06|82.46|84.79|82.19|85.06|82.46|84.72|82.12|0
1630562400000|2021-09-02 06:00:00|84.75|82.15|84.78|82.18|84.99|82.39|84.72|82.12|0
1630562700000|2021-09-02 06:05:00|84.85|82.25|84.65|82.05|84.99|82.39|84.65|82.05|0
1630563000000|2021-09-02 06:10:00|84.71|82.11|84.91|82.31|84.91|82.31|84.44|81.84|0
1630563300000|2021-09-02 06:15:00|84.98|82.38|84.78|82.18|84.98|82.38|84.78|82.18|0
1630563600000|2021-09-02 06:20:00|84.74|82.14|84.77|82.17|85.01|82.41|84.74|82.14|0
1630563900000|2021-09-02 06:25:00|84.84|82.24|84.97|82.37|84.97|82.37|84.84|82.24|0
1630564200000|2021-09-02 06:30:00|84.94|82.34|84.84|82.24|84.97|82.37|84.77|82.17|0
1630564500000|2021-09-02 06:35:00|84.77|82.17|84.36|81.76|84.77|82.17|84.36|81.76|0
1630564800000|2021-09-02 06:40:00|84.43|81.83|84.29|81.69|84.43|81.83|84.29|81.69|0
1630565100000|2021-09-02 06:45:00|84.33|81.73|84.02|81.42|84.36|81.76|84.02|81.42|0
1630565400000|2021-09-02 06:50:00|83.95|81.35|83.95|81.35|84.02|81.42|83.75|81.15|0
1630565700000|2021-09-02 06:55:00|84.02|81.42|83.68|81.08|84.02|81.42|83.68|81.08|0
1630566000000|2021-09-02 07:00:00|83.75|81.15|83.68|81.08|84.15|81.55|83.61|81.01|0
1630566300000|2021-09-02 07:05:00|83.48|81.28|83.61|81.41|83.65|81.45|83.21|81.01|0
1630566600000|2021-09-02 07:10:00|83.54|81.34|83.34|81.14|83.81|81.61|83.27|81.07|0
1630566900000|2021-09-02 07:15:00|83.41|81.21|83.54|81.34|83.61|81.41|83.34|81.14|0
1630567200000|2021-09-02 07:20:00|83.61|81.41|83.34|81.14|83.67|81.47|83.27|81.07|0
1630567500000|2021-09-02 07:25:00|83.3|81.1|83|80.8|83.3|81.1|82.74|80.54|0
1630567800000|2021-09-02 07:30:00|83.07|80.87|83.23|81.03|83.33|81.13|83.07|80.87|0
1630568100000|2021-09-02 07:35:00|83.2|81|83.26|81.06|83.33|81.13|83.13|80.93|0
1630568400000|2021-09-02 07:40:00|83.33|81.13|83.33|81.13|83.39|81.19|83.13|80.93|0
1630568700000|2021-09-02 07:45:00|83.26|81.06|82.99|80.79|83.39|81.19|82.89|80.69|0
1630569000000|2021-09-02 07:50:00|82.92|80.72|82.86|80.66|82.92|80.72|82.79|80.59|0
1630569300000|2021-09-02 07:55:00|82.82|80.62|82.59|80.39|82.92|80.72|82.59|80.39|0
1630569600000|2021-09-02 08:00:00|82.52|80.32|82.32|80.12|82.52|80.32|82.06|79.86|0
1630569900000|2021-09-02 08:05:00|82.26|80.06|81.79|79.59|82.32|80.12|81.79|79.59|0
1630570200000|2021-09-02 08:10:00|81.86|79.66|82.05|79.85|82.09|79.89|81.79|79.59|0
1630570500000|2021-09-02 08:15:00|81.99|79.79|82.05|79.85|82.05|79.85|81.85|79.65|0
1630570800000|2021-09-02 08:20:00|81.98|79.78|82.18|79.98|82.21|80.01|81.98|79.78|0
1630571100000|2021-09-02 08:25:00|82.11|79.91|82.18|79.98|82.18|79.98|82.11|79.91|0
1630571400000|2021-09-02 08:30:00|82.11|79.91|81.78|79.58|82.11|79.91|81.58|79.38|0
1630571700000|2021-09-02 08:35:00|81.71|79.51|81.78|79.58|81.84|79.64|81.52|79.32|0
1630572000000|2021-09-02 08:40:00|81.71|79.51|81.58|79.38|81.84|79.64|81.58|79.38|0
1630572300000|2021-09-02 08:45:00|81.51|79.31|81.77|79.57|81.84|79.64|81.51|79.31|0
1630572600000|2021-09-02 08:50:00|81.81|79.61|81.83|79.63|81.83|79.63|81.64|79.44|0
1630572900000|2021-09-02 08:55:00|81.77|79.57|81.77|79.57|81.9|79.7|81.77|79.57|0
1630573200000|2021-09-02 09:00:00|81.7|79.5|81.83|79.63|81.9|79.7|81.7|79.5|0
1630573500000|2021-09-02 09:05:00|81.9|79.7|81.83|79.63|81.9|79.7|81.83|79.63|0
1630573800000|2021-09-02 09:10:00|81.89|79.69|82.06|79.86|82.09|79.89|81.83|79.63|0
1630574100000|2021-09-02 09:15:00|82.02|79.82|82.35|80.15|82.38|80.18|82.02|79.82|0
1630574400000|2021-09-02 09:20:00|82.32|80.12|82.35|80.15|82.55|80.35|82.21|80.01|0
1630574700000|2021-09-02 09:25:00|82.28|80.08|82.08|79.88|82.35|80.15|82.08|79.88|0
1630575000000|2021-09-02 09:30:00|82.01|79.81|81.88|79.68|82.08|79.88|81.82|79.62|0
1630575300000|2021-09-02 09:35:00|81.95|79.75|81.94|79.74|81.95|79.75|81.81|79.61|0
1630575600000|2021-09-02 09:40:00|81.98|79.78|82.27|80.07|82.4|80.2|81.98|79.78|0
1630575900000|2021-09-02 09:45:00|82.2|80|81.94|79.74|82.2|80|81.87|79.67|0
1630576200000|2021-09-02 09:50:00|82|79.8|82.2|80|82.2|80|81.94|79.74|0
1630576500000|2021-09-02 09:55:00|82.17|79.97|82.33|80.13|82.46|80.26|82.17|79.97|0
1630576800000|2021-09-02 10:00:00|82.26|80.06|82.19|79.99|82.33|80.13|82.19|79.99|0
1630577100000|2021-09-02 10:05:00|82.16|79.96|82.13|79.93|82.19|79.99|82.06|79.86|0
1630577400000|2021-09-02 10:10:00|82.09|79.89|82.25|80.05|82.32|80.12|82.06|79.86|0
1630577700000|2021-09-02 10:15:00|82.32|80.12|82.48|80.28|82.52|80.32|82.32|80.12|0
1630578000000|2021-09-02 10:20:00|82.42|80.22|82.38|80.18|82.45|80.25|82.32|80.12|0
1630578300000|2021-09-02 10:25:00|82.32|80.12|82.05|79.85|82.38|80.18|82.05|79.85|0
1630578600000|2021-09-02 10:30:00|82.11|79.91|82.05|79.85|82.11|79.91|81.98|79.78|0
1630578900000|2021-09-02 10:35:00|81.98|79.78|82.04|79.84|82.18|79.98|81.98|79.78|0
1630579200000|2021-09-02 10:40:00|82.11|79.91|82.24|80.04|82.31|80.11|81.98|79.78|0
1630579500000|2021-09-02 10:45:00|82.27|80.07|82.5|80.3|82.57|80.37|82.24|80.04|0
1630579800000|2021-09-02 10:50:00|82.43|80.23|82.23|80.03|82.5|80.3|82.23|80.03|0
1630580100000|2021-09-02 10:55:00|82.3|80.1|82.23|80.03|82.36|80.16|82.23|80.03|0
1630580400000|2021-09-02 11:00:00|82.17|79.97|82.16|79.96|82.23|80.03|82.1|79.9|0
1630580700000|2021-09-02 11:05:00|82.1|79.9|82.09|79.89|82.16|79.96|82.09|79.89|0
1630581000000|2021-09-02 11:10:00|82.16|79.96|82.22|80.02|82.22|80.02|82.09|79.89|0
1630581300000|2021-09-02 11:15:00|82.19|79.99|82.42|80.22|82.49|80.29|82.19|79.99|0
1630581600000|2021-09-02 11:20:00|82.39|80.19|82.48|80.28|82.48|80.28|82.35|80.15|0
1630581900000|2021-09-02 11:25:00|82.42|80.22|82.22|80.02|82.48|80.28|82.22|80.02|0
1630582200000|2021-09-02 11:30:00|82.15|79.95|82.02|79.82|82.15|79.95|81.95|79.75|0
1630582500000|2021-09-02 11:35:00|81.98|79.78|82.01|79.81|82.08|79.88|81.95|79.75|0
1630582800000|2021-09-02 11:40:00|81.98|79.78|81.94|79.74|82.01|79.81|81.88|79.68|0
1630583100000|2021-09-02 11:45:00|81.88|79.68|81.94|79.74|82.07|79.87|81.81|79.61|0
1630583400000|2021-09-02 11:50:00|81.88|79.68|82.01|79.81|82.07|79.87|81.81|79.61|0
1630583700000|2021-09-02 11:55:00|82.07|79.87|82|79.8|82.07|79.87|81.94|79.74|0
1630584000000|2021-09-02 12:00:00|81.97|79.77|81.74|79.54|81.97|79.77|81.67|79.47|0
1630584300000|2021-09-02 12:05:00|81.67|79.47|81.93|79.73|81.93|79.73|81.67|79.47|0
1630584600000|2021-09-02 12:10:00|81.87|79.67|81.93|79.73|82|79.8|81.8|79.6|0
1630584900000|2021-09-02 12:15:00|82|79.8|81.93|79.73|82|79.8|81.86|79.66|0
1630585200000|2021-09-02 12:20:00|81.86|79.66|81.92|79.72|81.93|79.73|81.86|79.66|0
1630585500000|2021-09-02 12:25:00|81.99|79.79|82.05|79.85|82.12|79.92|81.99|79.79|0
1630585800000|2021-09-02 12:30:00|81.99|79.79|81.59|79.39|82.05|79.85|81.13|78.93|0
1630586100000|2021-09-02 12:35:00|81.66|79.46|81.26|79.06|81.66|79.46|81.26|79.06|0
1630586400000|2021-09-02 12:40:00|81.33|79.13|81.32|79.12|81.46|79.26|81.26|79.06|0
1630586700000|2021-09-02 12:45:00|81.26|79.06|80.93|78.73|81.39|79.19|80.9|78.7|0
1630587000000|2021-09-02 12:50:00|80.99|78.79|80.96|78.76|80.99|78.79|80.8|78.6|0
1630587300000|2021-09-02 12:55:00|80.99|78.79|80.92|78.72|81.06|78.86|80.8|78.6|0
1630587600000|2021-09-02 13:00:00|80.86|78.66|80.66|78.46|80.86|78.66|80.53|78.33|0
1630587900000|2021-09-02 13:05:00|80.6|78.4|81.12|78.92|81.12|78.92|80.6|78.4|0
1630588200000|2021-09-02 13:10:00|81.18|78.98|80.98|78.78|81.18|78.98|80.98|78.78|0
1630588500000|2021-09-02 13:15:00|80.92|78.72|80.78|78.58|81.05|78.85|80.72|78.52|0
1630588800000|2021-09-02 13:20:00|80.72|78.52|80.65|78.45|80.78|78.58|80.46|78.26|0
1630589100000|2021-09-02 13:25:00|80.69|78.49|80.2|78|80.72|78.52|80.13|77.93|0
1630589400000|2021-09-02 13:30:00|80.13|77.93|79.94|77.74|81.59|79.39|79.49|77.29|0
1630589700000|2021-09-02 13:35:00|80|77.8|79.68|77.48|80.39|78.19|79.55|77.35|0
1630590000000|2021-09-02 13:40:00|79.62|77.42|79.55|77.35|79.74|77.54|79.1|76.9|0
1630590300000|2021-09-02 13:45:00|79.48|77.28|79.16|76.96|79.48|77.28|78.4|76.2|0
1630590600000|2021-09-02 13:50:00|79.23|77.03|79.8|77.6|80.06|77.86|79.1|76.9|0
1630590900000|2021-09-02 13:55:00|79.74|77.54|80.06|77.86|80.38|78.18|79.67|77.47|0
1630591200000|2021-09-02 14:00:00|80.03|77.83|80.7|78.5|80.77|78.57|79.67|77.47|0
1630591500000|2021-09-02 14:05:00|80.64|78.44|80.44|78.24|80.64|78.44|80.18|77.98|0
1630591800000|2021-09-02 14:10:00|80.5|78.3|80.7|78.5|80.89|78.69|80.44|78.24|0
1630592100000|2021-09-02 14:15:00|80.63|78.43|80.82|78.62|80.83|78.63|80.43|78.23|0
1630592400000|2021-09-02 14:20:00|80.76|78.56|79.98|77.78|80.76|78.56|79.91|77.71|0
1630592700000|2021-09-02 14:25:00|79.91|77.71|79.65|77.45|80.17|77.97|79.59|77.39|0
1630593000000|2021-09-02 14:30:00|79.72|77.52|80.44|78.24|80.44|78.24|79.4|77.2|0
1630593300000|2021-09-02 14:35:00|80.5|78.3|80.89|78.69|81.08|78.88|80.37|78.17|0
1630593600000|2021-09-02 14:40:00|80.95|78.75|80.24|78.04|81.02|78.82|80.24|78.04|0
1630593900000|2021-09-02 14:45:00|80.31|78.11|80.37|78.17|80.5|78.3|80.02|77.82|0
1630594200000|2021-09-02 14:50:00|80.3|78.1|80.49|78.29|80.5|78.3|80.11|77.91|0
1630594500000|2021-09-02 14:55:00|80.46|78.26|80.59|78.39|80.75|78.55|80.36|78.16|0
1630594800000|2021-09-02 15:00:00|80.62|78.42|80.55|78.35|80.62|78.42|80.3|78.1|0
1630595100000|2021-09-02 15:05:00|80.49|78.29|81.07|78.87|81.07|78.87|80.49|78.29|0
1630595400000|2021-09-02 15:10:00|81|78.8|80.48|78.28|81|78.8|80.48|78.28|0
1630595700000|2021-09-02 15:15:00|80.42|78.22|80.03|77.83|80.42|78.22|79.97|77.77|0
1630596000000|2021-09-02 15:20:00|79.97|77.77|80.09|77.89|80.29|78.09|79.9|77.7|0
1630596300000|2021-09-02 15:25:00|80.16|77.96|80.15|77.95|80.28|78.08|80.09|77.89|0
1630596600000|2021-09-02 15:30:00|80.09|77.89|80.22|78.02|80.28|78.08|79.96|77.76|0
1630596900000|2021-09-02 15:35:00|80.15|77.95|80.28|78.08|80.28|78.08|79.83|77.63|0
1630597200000|2021-09-02 15:40:00|80.34|78.14|80.21|78.01|80.41|78.21|80.08|77.88|0
1630597500000|2021-09-02 15:45:00|80.27|78.07|80.4|78.2|80.4|78.2|80.14|77.94|0
1630597800000|2021-09-02 15:50:00|80.47|78.27|80.53|78.33|80.66|78.46|80.27|78.07|0
1630598100000|2021-09-02 15:55:00|80.46|78.26|80.53|78.33|80.53|78.33|80.2|78|0
1630598400000|2021-09-02 16:00:00|80.46|78.26|80.78|78.58|80.78|78.58|80.4|78.2|0
1630598700000|2021-09-02 16:05:00|80.85|78.65|80.84|78.64|80.91|78.71|80.65|78.45|0
1630599000000|2021-09-02 16:10:00|80.78|78.58|80.71|78.51|80.84|78.64|80.71|78.51|0
1630599300000|2021-09-02 16:15:00|80.78|78.58|81.29|79.09|81.36|79.16|80.71|78.51|0
1630599600000|2021-09-02 16:20:00|81.23|79.03|81.29|79.09|81.36|79.16|81.03|78.83|0
1630599900000|2021-09-02 16:25:00|81.36|79.16|81.16|78.96|81.42|79.22|81.03|78.83|0
1630600200000|2021-09-02 16:30:00|81.22|79.02|81.03|78.83|81.22|79.02|80.96|78.76|0
1630600500000|2021-09-02 16:35:00|81.02|78.82|81.41|79.21|81.48|79.28|80.96|78.76|0
1630600800000|2021-09-02 16:40:00|81.35|79.15|81.09|78.89|81.48|79.28|81.02|78.82|0
1630601100000|2021-09-02 16:45:00|81.02|78.82|81.47|79.27|81.47|79.27|80.96|78.76|0
1630601400000|2021-09-02 16:50:00|81.41|79.21|80.95|78.75|81.41|79.21|80.95|78.75|0
1630601700000|2021-09-02 16:55:00|80.89|78.69|80.75|78.55|80.95|78.75|80.62|78.42|0
1630602000000|2021-09-02 17:00:00|80.69|78.49|80.75|78.55|80.75|78.55|80.56|78.36|0
1630602300000|2021-09-02 17:05:00|80.69|78.49|81.07|78.87|81.07|78.87|80.69|78.49|0
1630602600000|2021-09-02 17:10:00|80.94|78.74|81.2|79|81.2|79|80.88|78.68|0
1630602900000|2021-09-02 17:15:00|81.13|78.93|81.65|79.45|81.65|79.45|81.07|78.87|0
1630603200000|2021-09-02 17:20:00|81.72|79.52|82.11|79.91|82.24|80.04|81.59|79.39|0
1630603500000|2021-09-02 17:25:00|82.17|79.97|82.3|80.1|82.44|80.24|81.98|79.78|0
1630603800000|2021-09-02 17:30:00|82.37|80.17|82.17|79.97|82.37|80.17|82.04|79.84|0
1630604100000|2021-09-02 17:35:00|82.14|79.94|82.3|80.1|82.5|80.3|82.01|79.81|0
1630604400000|2021-09-02 17:40:00|82.23|80.03|82.63|80.43|82.82|80.62|81.97|79.77|0
1630604700000|2021-09-02 17:45:00|82.56|80.36|83.22|81.02|83.22|81.02|82.43|80.23|0
1630605000000|2021-09-02 17:50:00|83.25|81.05|83.55|81.35|83.61|81.41|83.02|80.82|0
1630605300000|2021-09-02 17:55:00|83.48|81.28|83.28|81.08|83.68|81.48|83.08|80.88|0
1630605600000|2021-09-02 18:00:00|83.35|81.15|84.01|81.81|84.01|81.81|83.28|81.08|0
1630605900000|2021-09-02 18:05:00|83.94|81.74|83.81|81.61|84.48|82.28|83.68|81.48|0
1630606200000|2021-09-02 18:10:00|84.01|81.81|83.54|81.34|84.54|82.34|83.54|81.34|0
1630606500000|2021-09-02 18:15:00|83.6|81.4|83.14|80.94|83.67|81.47|83.14|80.94|0
1630606800000|2021-09-02 18:20:00|83.07|80.87|83.53|81.33|83.53|81.33|82.87|80.67|0
1630607100000|2021-09-02 18:25:00|83.5|81.3|84|81.8|84|81.8|83.3|81.1|0
1630607400000|2021-09-02 18:30:00|83.93|81.73|83.53|81.33|84.06|81.86|83.33|81.13|0
1630607700000|2021-09-02 18:35:00|83.46|81.26|85.6|83.4|85.66|83.46|82.46|80.26|0
1630608000000|2021-09-02 18:40:00|85.53|83.33|85.32|83.12|85.73|83.53|85.19|82.99|0
1630608300000|2021-09-02 18:45:00|85.26|83.06|84.92|82.72|85.32|83.12|84.72|82.52|0
1630608600000|2021-09-02 18:50:00|84.85|82.65|84.72|82.52|84.99|82.79|84.65|82.45|0
1630608900000|2021-09-02 18:55:00|84.78|82.58|84.05|81.85|84.78|82.58|83.85|81.65|0
1630609200000|2021-09-02 19:00:00|83.92|81.72|84.11|81.91|84.11|81.91|83.72|81.52|0
1630609500000|2021-09-02 19:05:00|84.18|81.98|84.71|82.51|84.71|82.51|83.91|81.71|0
1630609800000|2021-09-02 19:10:00|84.64|82.44|84.57|82.37|85.11|82.91|84.44|82.24|0
1630610100000|2021-09-02 19:15:00|84.54|82.34|84.44|82.24|84.57|82.37|83.97|81.77|0
1630610400000|2021-09-02 19:20:00|84.5|82.3|85.17|82.97|85.3|83.1|84.44|82.24|0
1630610700000|2021-09-02 19:25:00|85.1|82.9|85.1|82.9|85.37|83.17|84.83|82.63|0
1630611000000|2021-09-02 19:30:00|85.03|82.83|85.03|82.83|85.43|83.23|84.83|82.63|0
1630611300000|2021-09-02 19:35:00|85.16|82.96|85.03|82.83|85.56|83.36|84.9|82.7|0
1630611600000|2021-09-02 19:40:00|85.16|82.96|84.99|82.79|85.16|82.96|84.49|82.29|0
1630611900000|2021-09-02 19:45:00|85.09|82.89|85.22|83.02|85.42|83.22|84.62|82.42|0
1630612200000|2021-09-02 19:50:00|84.89|82.69|83.82|81.62|85.16|82.96|83.76|81.56|0
1630612500000|2021-09-02 19:55:00|83.89|81.69|82.83|80.63|83.95|81.75|82.83|80.63|0
1630612800000|2021-09-02 20:00:00|82.64|80.44|82.83|80.63|82.83|80.63|82.37|80.17|0
1630613100000|2021-09-02 20:05:00|82.76|80.56|83.15|80.95|83.29|81.09|82.63|80.43|0
1630613400000|2021-09-02 20:10:00|83.29|81.09|82.82|80.62|83.42|81.22|82.82|80.62|0
1630613700000|2021-09-02 20:15:00|83.02|80.42|81.24|78.64|84.68|82.08|81.24|78.64|0
1630614000000|2021-09-02 20:20:00|81.3|78.7|81.17|78.57|81.3|78.7|81.17|78.57|0
1630614300000|2021-09-02 20:25:00|81.24|78.64|81.17|78.57|81.24|78.64|81.11|78.51|0
1630614600000|2021-09-02 20:30:00|81.1|78.5|81.3|78.7|81.3|78.7|81.1|78.5|0
1630614900000|2021-09-02 20:35:00|81.23|78.63|81.16|78.56|81.3|78.7|81.16|78.56|0
1630615200000|2021-09-02 20:40:00|81.1|78.5|81.03|78.43|81.1|78.5|80.97|78.37|0
1630616100000|2021-09-02 20:55:00|81.02|78.42|81.06|78.46|81.06|78.46|81.02|78.42|0
1630616400000|2021-09-02 21:00:00|81.08|78.48|81.03|78.43|81.08|78.48|80.94|78.34|0
1630616700000|2021-09-02 21:05:00|80.96|78.36|80.88|78.28|81.03|78.43|80.84|78.24|0
1630617000000|2021-09-02 21:10:00|80.91|78.31|80.94|78.34|80.94|78.34|80.91|78.31|0
1630617300000|2021-09-02 21:15:00|80.93|78.33|80.93|78.33|80.93|78.33|80.93|78.33|0
1630617600000|2021-09-02 21:20:00|80.99|78.39|81.01|78.41|81.01|78.41|80.99|78.39|0
1630617900000|2021-09-02 21:25:00|81.02|78.42|81.01|78.41|81.07|78.47|80.99|78.39|0
1630618200000|2021-09-02 21:30:00|81.02|78.42|81.05|78.45|81.05|78.45|81.02|78.42|0
1630618500000|2021-09-02 21:35:00|81.07|78.47|81.03|78.43|81.07|78.47|81.03|78.43|0
1630618800000|2021-09-02 21:40:00|81.02|78.42|80.99|78.39|81.07|78.47|80.98|78.38|0
1630619100000|2021-09-02 21:45:00|80.98|78.38|81.02|78.42|81.02|78.42|80.98|78.38|0
1630619700000|2021-09-02 21:55:00|80.99|78.39|80.99|78.39|80.99|78.39|80.95|78.35|0
1630620000000|2021-09-02 22:00:00|81.03|78.43|81.25|78.65|81.25|78.65|81.03|78.43|0
1630620600000|2021-09-02 22:10:00|81.18|78.58|81.25|78.65|81.25|78.65|81.12|78.52|0
1630620900000|2021-09-02 22:15:00|81.31|78.71|81.24|78.64|81.31|78.71|81.24|78.64|0
1630621200000|2021-09-02 22:20:00|81.31|78.71|81.18|78.58|81.37|78.77|81.18|78.58|0
1630621500000|2021-09-02 22:25:00|81.11|78.51|80.91|78.31|81.11|78.51|80.91|78.31|0
1630621800000|2021-09-02 22:30:00|80.85|78.25|80.78|78.18|80.91|78.31|80.72|78.12|0
1630622100000|2021-09-02 22:35:00|80.75|78.15|80.84|78.24|80.91|78.31|80.72|78.12|0
1630622400000|2021-09-02 22:40:00|80.88|78.28|80.78|78.18|80.91|78.31|80.78|78.18|0
1630622700000|2021-09-02 22:45:00|80.81|78.21|80.9|78.3|80.9|78.3|80.81|78.21|0
1630623000000|2021-09-02 22:50:00|80.94|78.34|80.84|78.24|80.97|78.37|80.84|78.24|0
1630623300000|2021-09-02 22:55:00|80.9|78.3|80.9|78.3|80.9|78.3|80.83|78.23|0
1630623600000|2021-09-02 23:00:00|80.83|78.23|80.96|78.36|80.96|78.36|80.83|78.23|0
1630623900000|2021-09-02 23:05:00|81.02|78.42|81.09|78.49|81.15|78.55|81.02|78.42|0
1630624200000|2021-09-02 23:10:00|81.15|78.55|81.28|78.68|81.28|78.68|81.15|78.55|0
1630624500000|2021-09-02 23:15:00|81.21|78.61|81.21|78.61|81.21|78.61|81.15|78.55|0
1630624800000|2021-09-02 23:20:00|81.28|78.68|81.21|78.61|81.28|78.68|81.21|78.61|0
1630625100000|2021-09-02 23:25:00|81.27|78.67|81.34|78.74|81.4|78.8|81.27|78.67|0
1630625400000|2021-09-02 23:30:00|81.27|78.67|81.6|79|81.6|79|81.27|78.67|0
1630625700000|2021-09-02 23:35:00|81.53|78.93|81.4|78.8|81.53|78.93|81.33|78.73|0
1630626000000|2021-09-02 23:40:00|81.37|78.77|81.33|78.73|81.4|78.8|81.33|78.73|0
1630626300000|2021-09-02 23:45:00|81.26|78.66|81.2|78.6|81.33|78.73|81.2|78.6|0
1630626600000|2021-09-02 23:50:00|81.26|78.66|81.26|78.66|81.33|78.73|81.13|78.53|0
1630626900000|2021-09-02 23:55:00|81.29|78.69|81.39|78.79|81.45|78.85|81.29|78.69|0
1630627200000|2021-09-03 00:00:00|81.32|78.72|81.12|78.52|81.45|78.85|80.99|78.39|0
1630627500000|2021-09-03 00:05:00|81.06|78.46|80.77|78.17|81.29|78.69|80.77|78.17|0
1630627800000|2021-09-03 00:10:00|80.8|78.2|80.6|78|80.8|78.2|80.47|77.87|0
1630628100000|2021-09-03 00:15:00|80.67|78.07|80.7|78.1|80.79|78.19|80.53|77.93|0
1630628400000|2021-09-03 00:20:00|80.73|78.13|80.73|78.13|80.86|78.26|80.66|78.06|0
1630628700000|2021-09-03 00:25:00|80.66|78.06|80.72|78.12|80.79|78.19|80.6|78|0
1630629000000|2021-09-03 00:30:00|80.66|78.06|80.59|77.99|80.79|78.19|80.59|77.99|0
1630629300000|2021-09-03 00:35:00|80.66|78.06|80.39|77.79|80.66|78.06|80.39|77.79|0
1630629600000|2021-09-03 00:40:00|80.46|77.86|80.46|77.86|80.52|77.92|80.26|77.66|0
1630629900000|2021-09-03 00:45:00|80.52|77.92|80.39|77.79|80.59|77.99|80.39|77.79|0
1630630200000|2021-09-03 00:50:00|80.42|77.82|80.52|77.92|80.52|77.92|80.39|77.79|0
1630630500000|2021-09-03 00:55:00|80.45|77.85|80.51|77.91|80.58|77.98|80.45|77.85|0
1630630800000|2021-09-03 01:00:00|80.45|77.85|80.58|77.98|80.64|78.04|80.45|77.85|0
1630631100000|2021-09-03 01:05:00|80.61|78.01|80.64|78.04|80.64|78.04|80.57|77.97|0
1630631400000|2021-09-03 01:10:00|80.7|78.1|80.63|78.03|80.7|78.1|80.51|77.91|0
1630631700000|2021-09-03 01:15:00|80.6|78|80.63|78.03|80.7|78.1|80.5|77.9|0
1630632000000|2021-09-03 01:20:00|80.57|77.97|80.69|78.09|80.76|78.16|80.57|77.97|0
1630632300000|2021-09-03 01:25:00|80.66|78.06|80.5|77.9|80.69|78.09|80.5|77.9|0
1630632600000|2021-09-03 01:30:00|80.47|77.87|80.62|78.02|80.75|78.15|80.47|77.87|0
1630632900000|2021-09-03 01:35:00|80.69|78.09|80.82|78.22|80.88|78.28|80.62|78.02|0
1630633200000|2021-09-03 01:40:00|80.88|78.28|81.2|78.6|81.2|78.6|80.88|78.28|0
1630633500000|2021-09-03 01:45:00|81.27|78.67|80.84|78.24|81.33|78.73|80.84|78.24|0
1630633800000|2021-09-03 01:50:00|80.81|78.21|80.81|78.21|80.97|78.37|80.81|78.21|0
1630634100000|2021-09-03 01:55:00|80.74|78.14|80.94|78.34|81|78.4|80.74|78.14|0
1630634400000|2021-09-03 02:00:00|80.87|78.27|80.8|78.2|81|78.4|80.8|78.2|0
1630634700000|2021-09-03 02:05:00|80.74|78.14|80.45|77.85|80.8|78.2|80.41|77.81|0
1630635000000|2021-09-03 02:10:00|80.41|77.81|80.6|78|80.67|78.07|80.41|77.81|0
1630635300000|2021-09-03 02:15:00|80.54|77.94|80.41|77.81|80.54|77.94|80.31|77.71|0
1630635600000|2021-09-03 02:20:00|80.34|77.74|80.34|77.74|80.54|77.94|80.34|77.74|0
1630635900000|2021-09-03 02:25:00|80.41|77.81|80.47|77.87|80.66|78.06|80.34|77.74|0
1630636200000|2021-09-03 02:30:00|80.53|77.93|80.4|77.8|80.66|78.06|80.34|77.74|0
1630636500000|2021-09-03 02:35:00|80.37|77.77|80.14|77.54|80.4|77.8|80.08|77.48|0
1630636800000|2021-09-03 02:40:00|80.2|77.6|80.07|77.47|80.2|77.6|80.01|77.41|0
1630637100000|2021-09-03 02:45:00|80.01|77.41|79.75|77.15|80.01|77.41|79.69|77.09|0
1630637400000|2021-09-03 02:50:00|79.69|77.09|79.43|76.83|79.75|77.15|79.36|76.76|0
1630637700000|2021-09-03 02:55:00|79.36|76.76|78.85|76.25|79.43|76.83|78.79|76.19|0
1630638000000|2021-09-03 03:00:00|78.66|76.06|79.1|76.5|79.17|76.57|78.6|76|0
1630638300000|2021-09-03 03:05:00|79.07|76.47|79.1|76.5|79.16|76.56|78.91|76.31|0
1630638600000|2021-09-03 03:10:00|79.16|76.56|79.1|76.5|79.16|76.56|78.97|76.37|0
1630638900000|2021-09-03 03:15:00|79.03|76.43|79.29|76.69|79.35|76.75|78.97|76.37|0
1630639200000|2021-09-03 03:20:00|79.35|76.75|79.03|76.43|79.35|76.75|79.03|76.43|0
1630639500000|2021-09-03 03:25:00|79.09|76.49|79.15|76.55|79.22|76.62|79.03|76.43|0
1630639800000|2021-09-03 03:30:00|79.22|76.62|79.22|76.62|79.35|76.75|79.12|76.52|0
1630640100000|2021-09-03 03:35:00|79.25|76.65|79.34|76.74|79.53|76.93|79.22|76.62|0
1630640400000|2021-09-03 03:40:00|79.4|76.8|79.27|76.67|79.4|76.8|79.21|76.61|0
1630640700000|2021-09-03 03:45:00|79.24|76.64|79.27|76.67|79.34|76.74|79.15|76.55|0
1630641000000|2021-09-03 03:50:00|79.3|76.7|79.14|76.54|79.3|76.7|79.14|76.54|0
1630641300000|2021-09-03 03:55:00|79.11|76.51|79.14|76.54|79.14|76.54|79.01|76.41|0
1630641600000|2021-09-03 04:00:00|79.11|76.51|79.07|76.47|79.2|76.6|79.07|76.47|0
1630641900000|2021-09-03 04:05:00|79.14|76.54|79.07|76.47|79.2|76.6|79.01|76.41|0
1630642200000|2021-09-03 04:10:00|79.13|76.53|79|76.4|79.13|76.53|79|76.4|0
1630642500000|2021-09-03 04:15:00|79.07|76.47|79.07|76.47|79.07|76.47|79|76.4|0
1630642800000|2021-09-03 04:20:00|79|76.4|78.75|76.15|79.03|76.43|78.68|76.08|0
1630643100000|2021-09-03 04:25:00|78.71|76.11|78.74|76.14|78.74|76.14|78.62|76.02|0
1630643400000|2021-09-03 04:30:00|78.81|76.21|78.93|76.33|78.93|76.33|78.74|76.14|0
1630643700000|2021-09-03 04:35:00|78.87|76.27|78.93|76.33|78.99|76.39|78.86|76.26|0
1630644000000|2021-09-03 04:40:00|78.99|76.39|79.05|76.45|79.12|76.52|78.99|76.39|0
1630644300000|2021-09-03 04:45:00|79.09|76.49|78.99|76.39|79.12|76.52|78.99|76.39|0
1630644600000|2021-09-03 04:50:00|79.05|76.45|78.92|76.32|79.11|76.51|78.86|76.26|0
1630644900000|2021-09-03 04:55:00|78.98|76.38|78.79|76.19|78.98|76.38|78.79|76.19|0
1630645200000|2021-09-03 05:00:00|78.85|76.25|78.66|76.06|78.85|76.25|78.6|76|0
1630645500000|2021-09-03 05:05:00|78.6|76|78.98|76.38|79.04|76.44|78.6|76|0
1630645800000|2021-09-03 05:10:00|79.04|76.44|79.1|76.5|79.17|76.57|78.97|76.37|0
1630646100000|2021-09-03 05:15:00|79.04|76.44|79.03|76.43|79.1|76.5|78.97|76.37|0
1630646400000|2021-09-03 05:20:00|79|76.4|79.03|76.43|79.03|76.43|78.91|76.31|0
1630646700000|2021-09-03 05:25:00|78.97|76.37|78.9|76.3|79.09|76.49|78.9|76.3|0
1630647000000|2021-09-03 05:30:00|78.97|76.37|78.77|76.17|78.97|76.37|78.71|76.11|0
1630647300000|2021-09-03 05:35:00|78.74|76.14|78.83|76.23|78.83|76.23|78.65|76.05|0
1630647600000|2021-09-03 05:40:00|78.77|76.17|78.7|76.1|78.83|76.23|78.7|76.1|0
1630647900000|2021-09-03 05:45:00|78.64|76.04|78.45|75.85|78.7|76.1|78.45|75.85|0
1630648200000|2021-09-03 05:50:00|78.51|75.91|78.76|76.16|78.76|76.16|78.51|75.91|0
1630648500000|2021-09-03 05:55:00|78.83|76.23|78.76|76.16|78.83|76.23|78.76|76.16|0
1630648800000|2021-09-03 06:00:00|78.7|76.1|78.76|76.16|78.95|76.35|78.7|76.1|0
1630649100000|2021-09-03 06:05:00|78.82|76.22|79.14|76.54|79.14|76.54|78.76|76.16|0
1630649400000|2021-09-03 06:10:00|79.07|76.47|79.07|76.47|79.2|76.6|79.01|76.41|0
1630649700000|2021-09-03 06:15:00|79.13|76.53|79.26|76.66|79.26|76.66|79.13|76.53|0
1630650000000|2021-09-03 06:20:00|79.2|76.6|79.19|76.59|79.26|76.66|79.13|76.53|0
1630650300000|2021-09-03 06:25:00|79.26|76.66|79.45|76.85|79.45|76.85|79.26|76.66|0
1630650600000|2021-09-03 06:30:00|79.51|76.91|79.38|76.78|79.51|76.91|79.32|76.72|0
1630650900000|2021-09-03 06:35:00|79.32|76.72|79.31|76.71|79.44|76.84|79.25|76.65|0
1630651200000|2021-09-03 06:40:00|79.25|76.65|79.37|76.77|79.37|76.77|79.25|76.65|0
1630651500000|2021-09-03 06:45:00|79.44|76.84|79.31|76.71|79.56|76.96|79.31|76.71|0
1630651800000|2021-09-03 06:50:00|79.24|76.64|79.18|76.58|79.31|76.71|79.11|76.51|0
1630652100000|2021-09-03 06:55:00|79.24|76.64|79.17|76.57|79.3|76.7|79.17|76.57|0
1630652400000|2021-09-03 07:00:00|79.11|76.51|79.73|77.13|80.51|77.91|78.98|76.38|0
1630652700000|2021-09-03 07:05:00|79.5|77.3|79.91|77.71|80.1|77.9|79.4|77.2|0
1630653000000|2021-09-03 07:10:00|79.97|77.77|79.84|77.64|80.07|77.87|79.78|77.58|0
1630653300000|2021-09-03 07:15:00|79.91|77.71|79.9|77.7|80.1|77.9|79.84|77.64|0
1630653600000|2021-09-03 07:20:00|79.94|77.74|79.97|77.77|80.03|77.83|79.84|77.64|0
1630653900000|2021-09-03 07:25:00|79.9|77.7|79.9|77.7|79.96|77.76|79.83|77.63|0
1630654200000|2021-09-03 07:30:00|79.96|77.76|79.77|77.57|80.03|77.83|79.7|77.5|0
1630654500000|2021-09-03 07:35:00|79.83|77.63|79.41|77.21|79.83|77.63|79.32|77.12|0
1630654800000|2021-09-03 07:40:00|79.44|77.24|79.25|77.05|79.57|77.37|79.22|77.02|0
1630655100000|2021-09-03 07:45:00|79.22|77.02|79.06|76.86|79.25|77.05|78.9|76.7|0
1630655400000|2021-09-03 07:50:00|78.99|76.79|79.05|76.85|79.18|76.98|78.99|76.79|0
1630655700000|2021-09-03 07:55:00|79.12|76.92|78.92|76.72|79.15|76.95|78.92|76.72|0
1630656000000|2021-09-03 08:00:00|78.99|76.79|78.86|76.66|79.11|76.91|78.79|76.59|0
1630656300000|2021-09-03 08:05:00|78.92|76.72|78.79|76.59|78.92|76.72|78.79|76.59|0
1630656600000|2021-09-03 08:10:00|78.85|76.65|78.85|76.65|78.98|76.78|78.79|76.59|0
1630656900000|2021-09-03 08:15:00|78.92|76.72|78.91|76.71|78.98|76.78|78.85|76.65|0
1630657200000|2021-09-03 08:20:00|78.95|76.75|78.97|76.77|78.98|76.78|78.85|76.65|0
1630657500000|2021-09-03 08:25:00|78.91|76.71|78.91|76.71|79.04|76.84|78.91|76.71|0
1630657800000|2021-09-03 08:30:00|78.97|76.77|78.97|76.77|79.03|76.83|78.78|76.58|0
1630658100000|2021-09-03 08:35:00|79.03|76.83|78.97|76.77|79.03|76.83|78.9|76.7|0
1630658400000|2021-09-03 08:40:00|78.9|76.7|78.77|76.57|78.97|76.77|78.77|76.57|0
1630658700000|2021-09-03 08:45:00|78.84|76.64|78.77|76.57|78.84|76.64|78.77|76.57|0
1630659000000|2021-09-03 08:50:00|78.83|76.63|79.02|76.82|79.02|76.82|78.77|76.57|0
1630659300000|2021-09-03 08:55:00|79.09|76.89|79.21|77.01|79.28|77.08|79.08|76.88|0
1630659600000|2021-09-03 09:00:00|79.28|77.08|79.27|77.07|79.34|77.14|79.15|76.95|0
1630659900000|2021-09-03 09:05:00|79.21|77.01|79.14|76.94|79.27|77.07|79.14|76.94|0
1630660200000|2021-09-03 09:10:00|79.08|76.88|79.14|76.94|79.21|77.01|79.01|76.81|0
1630660500000|2021-09-03 09:15:00|79.2|77|79.2|77|79.27|77.07|79.04|76.84|0
1630660800000|2021-09-03 09:20:00|79.27|77.07|79.07|76.87|79.33|77.13|79.07|76.87|0
1630661100000|2021-09-03 09:25:00|79.01|76.81|79.13|76.93|79.2|77|79.01|76.81|0
1630661400000|2021-09-03 09:30:00|79.2|77|79.19|76.99|79.26|77.06|79.07|76.87|0
1630661700000|2021-09-03 09:35:00|79.26|77.06|79.19|76.99|79.26|77.06|79.13|76.93|0
1630662000000|2021-09-03 09:40:00|79.13|76.93|79.06|76.86|79.13|76.93|79|76.8|0
1630662300000|2021-09-03 09:45:00|79.09|76.89|79.25|77.05|79.25|77.05|79.09|76.89|0
1630662600000|2021-09-03 09:50:00|79.31|77.11|79.25|77.05|79.31|77.11|79.12|76.92|0
1630662900000|2021-09-03 09:55:00|79.31|77.11|79.18|76.98|79.31|77.11|79.18|76.98|0
1630663200000|2021-09-03 10:00:00|79.12|76.92|79.18|76.98|79.24|77.04|79.12|76.92|0
1630663500000|2021-09-03 10:05:00|79.15|76.95|79.11|76.91|79.3|77.1|79.11|76.91|0
1630663800000|2021-09-03 10:10:00|79.05|76.85|78.92|76.72|79.05|76.85|78.92|76.72|0
1630664100000|2021-09-03 10:15:00|78.98|76.78|78.79|76.59|78.98|76.78|78.79|76.59|0
1630664400000|2021-09-03 10:20:00|78.85|76.65|78.66|76.46|78.85|76.65|78.66|76.46|0
1630664700000|2021-09-03 10:25:00|78.72|76.52|78.72|76.52|78.72|76.52|78.66|76.46|0
1630665000000|2021-09-03 10:30:00|78.75|76.55|78.72|76.52|78.84|76.64|78.72|76.52|0
1630665300000|2021-09-03 10:35:00|78.65|76.45|78.71|76.51|78.72|76.52|78.59|76.39|0
1630665600000|2021-09-03 10:40:00|78.68|76.48|78.78|76.58|78.78|76.58|78.68|76.48|0
1630665900000|2021-09-03 10:45:00|78.84|76.64|78.77|76.57|78.84|76.64|78.71|76.51|0
1630666200000|2021-09-03 10:50:00|78.71|76.51|78.77|76.57|78.83|76.63|78.71|76.51|0
1630666500000|2021-09-03 10:55:00|78.83|76.63|78.9|76.7|78.9|76.7|78.58|76.38|0
1630666800000|2021-09-03 11:00:00|78.96|76.76|78.89|76.69|78.96|76.76|78.77|76.57|0
1630667100000|2021-09-03 11:05:00|78.86|76.66|78.95|76.75|78.96|76.76|78.83|76.63|0
1630667400000|2021-09-03 11:10:00|78.89|76.69|78.95|76.75|79.02|76.82|78.89|76.69|0
1630667700000|2021-09-03 11:15:00|78.89|76.69|78.95|76.75|79.01|76.81|78.89|76.69|0
1630668000000|2021-09-03 11:20:00|78.88|76.68|78.76|76.56|78.95|76.75|78.76|76.56|0
1630668300000|2021-09-03 11:25:00|78.75|76.55|78.82|76.62|78.82|76.62|78.69|76.49|0
1630668600000|2021-09-03 11:30:00|78.88|76.68|78.75|76.55|78.88|76.68|78.69|76.49|0
1630668900000|2021-09-03 11:35:00|78.81|76.61|78.81|76.61|78.81|76.61|78.68|76.48|0
1630669200000|2021-09-03 11:40:00|78.84|76.64|79|76.8|79|76.8|78.81|76.61|0
1630669500000|2021-09-03 11:45:00|78.94|76.74|79|76.8|79|76.8|78.87|76.67|0
1630669800000|2021-09-03 11:50:00|78.93|76.73|79.19|76.99|79.19|76.99|78.93|76.73|0
1630670100000|2021-09-03 11:55:00|79.25|77.05|79.31|77.11|79.44|77.24|79.12|76.92|0
1630670400000|2021-09-03 12:00:00|79.25|77.05|79.18|76.98|79.37|77.17|79.18|76.98|0
1630670700000|2021-09-03 12:05:00|79.24|77.04|79.5|77.3|79.5|77.3|79.21|77.01|0
1630671000000|2021-09-03 12:10:00|79.56|77.36|79.05|76.85|79.56|77.36|78.98|76.78|0
1630671300000|2021-09-03 12:15:00|78.98|76.78|78.98|76.78|79.18|76.98|78.92|76.72|0
1630671600000|2021-09-03 12:20:00|79.05|76.85|79.04|76.84|79.17|76.97|78.92|76.72|0
1630671900000|2021-09-03 12:25:00|79.08|76.88|78.95|76.75|79.11|76.91|78.85|76.65|0
1630672200000|2021-09-03 12:30:00|79.07|76.87|79.29|77.09|80.71|78.51|77.55|75.35|0
1630672500000|2021-09-03 12:35:00|79.23|77.03|80.9|78.7|81.29|79.09|78.78|76.58|0
1630672800000|2021-09-03 12:40:00|80.84|78.64|81.23|79.03|82.61|80.41|80.84|78.64|0
1630673100000|2021-09-03 12:45:00|81.16|78.96|80.57|78.37|81.59|79.39|80.44|78.24|0
1630673400000|2021-09-03 12:50:00|80.64|78.44|80.31|78.11|80.83|78.63|80.18|77.98|0
1630673700000|2021-09-03 12:55:00|80.38|78.18|80.12|77.92|80.38|78.18|79.92|77.72|0
1630674000000|2021-09-03 13:00:00|80.18|77.98|79.66|77.46|80.18|77.98|79.53|77.33|0
1630674300000|2021-09-03 13:05:00|79.73|77.53|79.85|77.65|79.92|77.72|79.47|77.27|0
1630674600000|2021-09-03 13:10:00|79.79|77.59|80.17|77.97|80.24|78.04|79.79|77.59|0
1630674900000|2021-09-03 13:15:00|80.24|78.04|80.82|78.62|80.82|78.62|79.98|77.78|0
1630675200000|2021-09-03 13:20:00|80.88|78.68|82.42|80.22|83.85|81.65|80.88|78.68|0
1630675500000|2021-09-03 13:25:00|82.45|80.25|84.18|81.98|84.18|81.98|82.32|80.12|0
1630675800000|2021-09-03 13:30:00|84.05|81.85|83.97|81.77|84.05|81.85|80.6|78.4|0
1630676100000|2021-09-03 13:35:00|84.1|81.9|84.3|82.1|85.11|82.91|83.83|81.63|0
1630676400000|2021-09-03 13:40:00|84.43|82.23|84.3|82.1|84.5|82.3|83.63|81.43|0
1630676700000|2021-09-03 13:45:00|84.36|82.16|84.23|82.03|84.97|82.77|83.76|81.56|0
1630677000000|2021-09-03 13:50:00|84.29|82.09|84.83|82.63|85.77|83.57|84.29|82.09|0
1630677300000|2021-09-03 13:55:00|84.76|82.56|83.52|81.32|85.1|82.9|83.42|81.22|0
1630677600000|2021-09-03 14:00:00|83.49|81.29|82.23|80.03|83.89|81.69|82.23|80.03|0
1630677900000|2021-09-03 14:05:00|82.17|79.97|82.82|80.62|83.29|81.09|82.17|79.97|0
1630678200000|2021-09-03 14:10:00|82.89|80.69|82.23|80.03|83.15|80.95|82.1|79.9|0
1630678500000|2021-09-03 14:15:00|82.19|79.99|82.55|80.35|82.62|80.42|81.96|79.76|0
1630678800000|2021-09-03 14:20:00|82.62|80.42|83.01|80.81|83.08|80.88|82.49|80.29|0
1630679100000|2021-09-03 14:25:00|82.95|80.75|83.01|80.81|83.14|80.94|82.55|80.35|0
1630679400000|2021-09-03 14:30:00|82.94|80.74|82.68|80.48|83.34|81.14|82.64|80.44|0
1630679700000|2021-09-03 14:35:00|82.78|80.58|83.93|81.73|83.93|81.73|82.54|80.34|0
1630680000000|2021-09-03 14:40:00|83.97|81.77|83.46|81.26|84.2|82|83.46|81.26|0
1630680300000|2021-09-03 14:45:00|83.66|81.46|83.2|81|83.93|81.73|83.1|80.9|0
1630680600000|2021-09-03 14:50:00|83.26|81.06|83.53|81.33|83.86|81.66|83.13|80.93|0
1630680900000|2021-09-03 14:55:00|83.59|81.39|83.13|80.93|83.73|81.53|82.9|80.7|0
1630681200000|2021-09-03 15:00:00|83.19|80.99|83.19|80.99|83.52|81.32|82.99|80.79|0
1630681500000|2021-09-03 15:05:00|83.12|80.92|82.46|80.26|83.32|81.12|82.39|80.19|0
1630681800000|2021-09-03 15:10:00|82.53|80.33|82.26|80.06|82.53|80.33|81.93|79.73|0
1630682100000|2021-09-03 15:15:00|82.19|79.99|82.65|80.45|82.92|80.72|82.19|79.99|0
1630682400000|2021-09-03 15:20:00|82.72|80.52|82.19|79.99|82.98|80.78|82.12|79.92|0
1630682700000|2021-09-03 15:25:00|82.26|80.06|82.38|80.18|82.45|80.25|81.93|79.73|0
1630683000000|2021-09-03 15:30:00|82.25|80.05|82.09|79.89|82.52|80.32|81.79|79.59|0
1630683300000|2021-09-03 15:35:00|82.12|79.92|82.44|80.24|82.44|80.24|81.92|79.72|0
1630683600000|2021-09-03 15:40:00|82.38|80.18|82.24|80.04|82.64|80.44|82.24|80.04|0
1630683900000|2021-09-03 15:45:00|82.21|80.01|82.37|80.17|82.44|80.24|81.98|79.78|0
1630684200000|2021-09-03 15:50:00|82.41|80.21|82.83|80.63|82.97|80.77|82.41|80.21|0
1630684500000|2021-09-03 15:55:00|82.9|80.7|82.96|80.76|83.16|80.96|82.7|80.5|0
1630684800000|2021-09-03 16:00:00|83.03|80.83|82.83|80.63|83.23|81.03|82.83|80.63|0
1630685100000|2021-09-03 16:05:00|82.89|80.69|82.43|80.23|82.93|80.73|82.36|80.16|0
1630685400000|2021-09-03 16:10:00|82.49|80.29|82.49|80.29|82.56|80.36|82.36|80.16|0
1630685700000|2021-09-03 16:15:00|82.56|80.36|82.69|80.49|82.79|80.59|82.43|80.23|0
1630686000000|2021-09-03 16:20:00|82.66|80.46|82.29|80.09|82.95|80.75|82.09|79.89|0
1630686300000|2021-09-03 16:25:00|82.36|80.16|82.42|80.22|82.52|80.32|82.22|80.02|0
1630686600000|2021-09-03 16:30:00|82.35|80.15|82.94|80.74|83.01|80.81|82.29|80.09|0
1630686900000|2021-09-03 16:35:00|83.01|80.81|83.14|80.94|83.21|81.01|82.94|80.74|0
1630687200000|2021-09-03 16:40:00|83.21|81.01|82.81|80.61|83.21|81.01|82.81|80.61|0
1630687500000|2021-09-03 16:45:00|82.77|80.57|82.94|80.74|83.07|80.87|82.67|80.47|0
1630687800000|2021-09-03 16:50:00|82.97|80.77|82.8|80.6|83.07|80.87|82.73|80.53|0
1630688100000|2021-09-03 16:55:00|82.77|80.57|82.67|80.47|82.8|80.6|82.6|80.4|0
1630688400000|2021-09-03 17:00:00|82.6|80.4|81.88|79.68|82.67|80.47|81.75|79.55|0
1630688700000|2021-09-03 17:05:00|81.81|79.61|81.74|79.54|81.88|79.68|81.74|79.54|0
1630689000000|2021-09-03 17:10:00|81.68|79.48|81.06|78.86|81.68|79.48|81.06|78.86|0
1630689300000|2021-09-03 17:15:00|81.09|78.89|81.02|78.82|81.22|79.02|80.89|78.69|0
1630689600000|2021-09-03 17:20:00|80.96|78.76|81.15|78.95|81.28|79.08|80.96|78.76|0
1630689900000|2021-09-03 17:25:00|81.08|78.88|81.41|79.21|81.41|79.21|81.02|78.82|0
1630690200000|2021-09-03 17:30:00|81.34|79.14|81.34|79.14|81.34|79.14|81.08|78.88|0
1630690500000|2021-09-03 17:35:00|81.4|79.2|81.21|79.01|81.6|79.4|81.21|79.01|0
1630690800000|2021-09-03 17:40:00|81.14|78.94|80.94|78.74|81.14|78.94|80.82|78.62|0
1630691100000|2021-09-03 17:45:00|80.88|78.68|80.81|78.61|81.07|78.87|80.75|78.55|0
1630691400000|2021-09-03 17:50:00|80.88|78.68|80.81|78.61|81.01|78.81|80.74|78.54|0
1630691700000|2021-09-03 17:55:00|80.87|78.67|80.81|78.61|81|78.8|80.68|78.48|0
1630692000000|2021-09-03 18:00:00|80.74|78.54|81.06|78.86|81.19|78.99|80.74|78.54|0
1630692300000|2021-09-03 18:05:00|81.13|78.93|81|78.8|81.26|79.06|81|78.8|0
1630692600000|2021-09-03 18:10:00|80.96|78.76|80.93|78.73|81.06|78.86|80.8|78.6|0
1630692900000|2021-09-03 18:15:00|80.99|78.79|80.73|78.53|80.99|78.79|80.67|78.47|0
1630693200000|2021-09-03 18:20:00|80.8|78.6|80.92|78.72|81.05|78.85|80.8|78.6|0
1630693500000|2021-09-03 18:25:00|80.99|78.79|80.98|78.78|81.18|78.98|80.86|78.66|0
1630693800000|2021-09-03 18:30:00|80.92|78.72|80.98|78.78|81.11|78.91|80.92|78.72|0
1630694100000|2021-09-03 18:35:00|80.95|78.75|80.98|78.78|81.11|78.91|80.92|78.72|0
1630694400000|2021-09-03 18:40:00|81.04|78.84|81.04|78.84|81.11|78.91|80.91|78.71|0
1630694700000|2021-09-03 18:45:00|81.11|78.91|81.17|78.97|81.3|79.1|81.04|78.84|0
1630695000000|2021-09-03 18:50:00|81.14|78.94|80.91|78.71|81.17|78.97|80.91|78.71|0
1630695300000|2021-09-03 18:55:00|80.84|78.64|80.84|78.64|80.97|78.77|80.65|78.45|0
1630695600000|2021-09-03 19:00:00|80.9|78.7|80.38|78.18|80.9|78.7|80.38|78.18|0
1630695900000|2021-09-03 19:05:00|80.32|78.12|80.45|78.25|80.58|78.38|80.32|78.12|0
1630696200000|2021-09-03 19:10:00|80.51|78.31|80.25|78.05|80.58|78.38|80.19|77.99|0
1630696500000|2021-09-03 19:15:00|80.32|78.12|80.64|78.44|80.64|78.44|80.19|77.99|0
1630696800000|2021-09-03 19:20:00|80.7|78.5|80.83|78.63|80.96|78.76|80.7|78.5|0
1630697100000|2021-09-03 19:25:00|80.76|78.56|81.08|78.88|81.15|78.95|80.63|78.43|0
1630697400000|2021-09-03 19:30:00|81.02|78.82|80.5|78.3|81.08|78.88|80.5|78.3|0
1630697700000|2021-09-03 19:35:00|80.56|78.36|79.44|77.24|80.69|78.49|79|76.8|0
1630698000000|2021-09-03 19:40:00|79.51|77.31|79.76|77.56|79.89|77.69|79.38|77.18|0
1630698300000|2021-09-03 19:45:00|79.83|77.63|79.89|77.69|79.96|77.76|79.44|77.24|0
1630698600000|2021-09-03 19:50:00|79.44|77.24|80.08|77.88|80.15|77.95|79.44|77.24|0
1630698900000|2021-09-03 19:55:00|80.12|77.92|80.02|77.82|80.47|78.27|79.89|77.69|0
1630699200000|2021-09-03 20:00:00|80.08|77.88|80.21|78.01|80.4|78.2|80.08|77.88|0
1630699500000|2021-09-03 20:05:00|80.27|78.07|80.14|77.94|80.27|78.07|80.14|77.94|0
1630699800000|2021-09-03 20:10:00|80.21|78.01|80.2|78|80.27|78.07|80.07|77.87|0
1630998300000|2021-09-07 07:05:00|78.97|76.77|79.23|77.03|79.23|77.03|78.97|76.77|0
1630998600000|2021-09-07 07:10:00|79.16|76.96|79.22|77.02|79.61|77.41|79.16|76.96|0
1630998900000|2021-09-07 07:15:00|79.29|77.09|78.97|76.77|79.35|77.15|78.97|76.77|0
1630999200000|2021-09-07 07:20:00|79|76.8|79.15|76.95|79.22|77.02|78.96|76.76|0
1630999500000|2021-09-07 07:25:00|79.09|76.89|78.96|76.76|79.28|77.08|78.9|76.7|0
1630999800000|2021-09-07 07:30:00|78.99|76.79|79.09|76.89|79.15|76.95|78.9|76.7|0
1631000100000|2021-09-07 07:35:00|79.15|76.95|79.15|76.95|79.28|77.08|79.02|76.82|0
1631000400000|2021-09-07 07:40:00|79.08|76.88|79.27|77.07|79.34|77.14|79.08|76.88|0
1631000700000|2021-09-07 07:45:00|79.21|77.01|79.27|77.07|79.46|77.26|79.08|76.88|0
1631001000000|2021-09-07 07:50:00|79.21|77.01|79.07|76.87|79.27|77.07|78.88|76.68|0
1631001300000|2021-09-07 07:55:00|79.14|76.94|79.01|76.81|79.14|76.94|78.82|76.62|0
1631001600000|2021-09-07 08:00:00|78.94|76.74|79.26|77.06|79.46|77.26|78.94|76.74|0
1631001900000|2021-09-07 08:05:00|79.33|77.13|80.23|78.03|80.81|78.61|79.33|77.13|0
1631002200000|2021-09-07 08:10:00|80.1|77.9|79.19|76.99|80.55|78.35|79.13|76.93|0
1631002500000|2021-09-07 08:15:00|79.26|77.06|79.38|77.18|79.45|77.25|79.13|76.93|0
1631002800000|2021-09-07 08:20:00|79.42|77.22|79.38|77.18|79.64|77.44|79.19|76.99|0
1631003100000|2021-09-07 08:25:00|79.44|77.24|79.51|77.31|79.77|77.57|79.38|77.18|0
1631003400000|2021-09-07 08:30:00|79.54|77.34|79.31|77.11|79.6|77.4|79.25|77.05|0
1631003700000|2021-09-07 08:35:00|79.28|77.08|79.18|76.98|79.37|77.17|79.05|76.85|0
1631004000000|2021-09-07 08:40:00|79.24|77.04|79.24|77.04|79.5|77.3|79.24|77.04|0
1631004300000|2021-09-07 08:45:00|79.27|77.07|79.37|77.17|79.4|77.2|79.24|77.04|0
1631004600000|2021-09-07 08:50:00|79.4|77.2|79.56|77.36|79.82|77.62|79.3|77.1|0
1631004900000|2021-09-07 08:55:00|79.59|77.39|79.52|77.32|79.62|77.42|79.3|77.1|0
1631005200000|2021-09-07 09:00:00|79.68|77.48|79.49|77.29|80.07|77.87|79.49|77.29|0
1631005500000|2021-09-07 09:05:00|79.42|77.22|80.07|77.87|80.2|78|79.42|77.22|0
1631005800000|2021-09-07 09:10:00|80.03|77.83|80.06|77.86|80.58|78.38|79.93|77.73|0
1631006100000|2021-09-07 09:15:00|80.13|77.93|80.26|78.06|80.39|78.19|80|77.8|0
1631006400000|2021-09-07 09:20:00|80.19|77.99|81.23|79.03|81.3|79.1|80.13|77.93|0
1631006700000|2021-09-07 09:25:00|81.1|78.9|80.38|78.18|81.1|78.9|80.38|78.18|0
1631007000000|2021-09-07 09:30:00|80.51|78.31|81.49|79.29|81.55|79.35|80.51|78.31|0
1631007300000|2021-09-07 09:35:00|81.42|79.22|81.16|78.96|81.55|79.35|81.03|78.83|0
1631007600000|2021-09-07 09:40:00|81.22|79.02|81.28|79.08|81.35|79.15|80.96|78.76|0
1631007900000|2021-09-07 09:45:00|81.25|79.05|81.67|79.47|81.67|79.47|81.21|79.01|0
1631008200000|2021-09-07 09:50:00|81.6|79.4|81.41|79.21|81.74|79.54|81.21|79.01|0
1631008500000|2021-09-07 09:55:00|81.47|79.27|80.88|78.68|81.47|79.27|80.88|78.68|0
1631008800000|2021-09-07 10:00:00|80.91|78.71|80.98|78.78|81.21|79.01|80.88|78.68|0
1631009100000|2021-09-07 10:05:00|80.94|78.74|80.81|78.61|81.07|78.87|80.68|78.48|0
1631009400000|2021-09-07 10:10:00|80.78|78.58|81|78.8|81.07|78.87|80.78|78.58|0
1631009700000|2021-09-07 10:15:00|81.07|78.87|80.8|78.6|81.07|78.87|80.74|78.54|0
1631010000000|2021-09-07 10:20:00|80.74|78.54|80.8|78.6|80.87|78.67|80.67|78.47|0
1631010300000|2021-09-07 10:25:00|80.87|78.67|81.06|78.86|81.32|79.12|80.47|78.27|0
1631010600000|2021-09-07 10:30:00|81.13|78.93|80.93|78.73|81.16|78.96|80.6|78.4|0
1631010900000|2021-09-07 10:35:00|80.86|78.66|80.73|78.53|81.06|78.86|80.66|78.46|0
1631011200000|2021-09-07 10:40:00|80.66|78.46|80.99|78.79|81.25|79.05|80.66|78.46|0
1631011500000|2021-09-07 10:45:00|81.02|78.82|80.98|78.78|81.12|78.92|80.92|78.72|0
1631011800000|2021-09-07 10:50:00|81.05|78.85|80.98|78.78|81.11|78.91|80.92|78.72|0
1631012100000|2021-09-07 10:55:00|81.05|78.85|80.72|78.52|81.11|78.91|80.72|78.52|0
1631012400000|2021-09-07 11:00:00|80.78|78.58|80.59|78.39|80.78|78.58|80.46|78.26|0
1631012700000|2021-09-07 11:05:00|80.65|78.45|80.65|78.45|80.78|78.58|80.58|78.38|0
1631013000000|2021-09-07 11:10:00|80.58|78.38|80.52|78.32|80.65|78.45|80.32|78.12|0
1631013300000|2021-09-07 11:15:00|80.51|78.31|79.99|77.79|80.58|78.38|79.93|77.73|0
1631013600000|2021-09-07 11:20:00|80.06|77.86|79.99|77.79|80.19|77.99|79.86|77.66|0
1631013900000|2021-09-07 11:25:00|79.96|77.76|79.8|77.6|79.99|77.79|79.6|77.4|0
1631014200000|2021-09-07 11:30:00|79.79|77.59|79.86|77.66|79.99|77.79|79.73|77.53|0
1631014500000|2021-09-07 11:35:00|79.79|77.59|80.02|77.82|80.05|77.85|79.66|77.46|0
1631014800000|2021-09-07 11:40:00|79.98|77.78|79.79|77.59|80.05|77.85|79.72|77.52|0
1631015100000|2021-09-07 11:45:00|79.85|77.65|79.72|77.52|79.92|77.72|79.72|77.52|0
1631015400000|2021-09-07 11:50:00|79.78|77.58|79.78|77.58|79.85|77.65|79.78|77.58|0
1631015700000|2021-09-07 11:55:00|79.85|77.65|79.91|77.71|79.97|77.77|79.72|77.52|0
1631016000000|2021-09-07 12:00:00|79.88|77.68|79.78|77.58|80.04|77.84|79.65|77.45|0
1631016300000|2021-09-07 12:05:00|79.71|77.51|79.71|77.51|79.78|77.58|79.71|77.51|0
1631016600000|2021-09-07 12:10:00|79.77|77.57|80.09|77.89|80.16|77.96|79.77|77.57|0
1631016900000|2021-09-07 12:15:00|80.16|77.96|80.09|77.89|80.35|78.15|80.09|77.89|0
1631017200000|2021-09-07 12:20:00|80.13|77.93|80.09|77.89|80.22|78.02|80.03|77.83|0
1631017500000|2021-09-07 12:25:00|80.15|77.95|79.96|77.76|80.15|77.95|79.96|77.76|0
1631017800000|2021-09-07 12:30:00|79.99|77.79|80.25|78.05|80.28|78.08|79.96|77.76|0
1631018100000|2021-09-07 12:35:00|80.21|78.01|80.02|77.82|80.28|78.08|80.02|77.82|0
1631018400000|2021-09-07 12:40:00|80.08|77.88|80.21|78.01|80.27|78.07|80.08|77.88|0
1631018700000|2021-09-07 12:45:00|80.14|77.94|80.33|78.13|80.33|78.13|80.14|77.94|0
1631019000000|2021-09-07 12:50:00|80.46|78.26|80.66|78.46|80.98|78.78|80.46|78.26|0
1631019300000|2021-09-07 12:55:00|80.72|78.52|80.65|78.45|80.78|78.58|80.59|78.39|0
1631019600000|2021-09-07 13:00:00|80.72|78.52|80.72|78.52|80.91|78.71|80.65|78.45|0
1631019900000|2021-09-07 13:05:00|80.65|78.45|80.58|78.38|80.72|78.52|80.45|78.25|0
1631020200000|2021-09-07 13:10:00|80.52|78.32|80.84|78.64|80.84|78.64|80.45|78.25|0
1631020500000|2021-09-07 13:15:00|80.91|78.71|81.03|78.83|81.17|78.97|80.84|78.64|0
1631020800000|2021-09-07 13:20:00|81.23|79.03|81.56|79.36|81.56|79.36|81.16|78.96|0
1631021100000|2021-09-07 13:25:00|81.49|79.29|81.49|79.29|81.82|79.62|81.29|79.09|0
1631021400000|2021-09-07 13:30:00|81.29|79.09|82.94|80.74|83.07|80.87|81.29|79.09|0
1631021700000|2021-09-07 13:35:00|83.2|81|84.76|82.56|84.83|82.63|81.24|79.04|0
1631022000000|2021-09-07 13:40:00|84.83|82.63|84.42|82.22|85.03|82.83|84.42|82.22|0
1631022300000|2021-09-07 13:45:00|84.69|82.49|85.5|83.3|86.11|83.91|84.69|82.49|0
1631022600000|2021-09-07 13:50:00|85.57|83.37|86.11|83.91|86.31|84.11|85.57|83.37|0
1631022900000|2021-09-07 13:55:00|86.07|83.87|85.15|82.95|86.31|84.11|85.09|82.89|0
1631023200000|2021-09-07 14:00:00|85.22|83.02|85.42|83.22|85.76|83.56|84.95|82.75|0
1631023500000|2021-09-07 14:05:00|85.35|83.15|86.37|84.17|86.71|84.51|85.35|83.15|0
1631023800000|2021-09-07 14:10:00|86.65|84.45|86.82|84.62|87.58|85.38|85.57|83.37|0
1631024100000|2021-09-07 14:15:00|86.89|84.69|87.16|84.96|87.3|85.1|86.27|84.07|0
1631024400000|2021-09-07 14:20:00|87.09|84.89|86.33|84.13|87.09|84.89|85.99|83.79|0
1631024700000|2021-09-07 14:25:00|86.4|84.2|86.67|84.47|86.88|84.68|86.33|84.13|0
1631025000000|2021-09-07 14:30:00|86.74|84.54|86.46|84.26|87.08|84.88|85.92|83.72|0
1631025300000|2021-09-07 14:35:00|86.53|84.33|86.44|84.24|86.53|84.33|85.18|82.98|0
1631025600000|2021-09-07 14:40:00|86.51|84.31|86.03|83.83|86.58|84.38|86.03|83.83|0
1631025900000|2021-09-07 14:45:00|86.1|83.9|85.76|83.56|86.17|83.97|85.56|83.36|0
1631026200000|2021-09-07 14:50:00|85.69|83.49|85.69|83.49|85.83|83.63|85.28|83.08|0
1631026500000|2021-09-07 14:55:00|85.76|83.56|85.48|83.28|85.82|83.62|85.41|83.21|0
1631026800000|2021-09-07 15:00:00|85.55|83.35|86.16|83.96|86.36|84.16|85.41|83.21|0
1631027100000|2021-09-07 15:05:00|86.23|84.03|86.77|84.57|86.84|84.64|86.16|83.96|0
1631027400000|2021-09-07 15:10:00|86.7|84.5|87.32|85.12|87.32|85.12|86.7|84.5|0
1631027700000|2021-09-07 15:15:00|87.39|85.19|86.83|84.63|87.87|85.67|86.76|84.56|0
1631028000000|2021-09-07 15:20:00|86.9|84.7|87.24|85.04|87.38|85.18|86.83|84.63|0
1631028300000|2021-09-07 15:25:00|87.17|84.97|87.1|84.9|87.79|85.59|86.97|84.77|0
1631028600000|2021-09-07 15:30:00|87.17|84.97|86.35|84.15|87.24|85.04|86.07|83.87|0
1631028900000|2021-09-07 15:35:00|86.28|84.08|86|83.8|86.48|84.28|85.93|83.73|0
1631029200000|2021-09-07 15:40:00|85.93|83.73|86.07|83.87|86.34|84.14|85.87|83.67|0
1631029500000|2021-09-07 15:45:00|86.14|83.94|86.27|84.07|86.41|84.21|86.07|83.87|0
1631029800000|2021-09-07 15:50:00|86.2|84|86.81|84.61|86.81|84.61|86.13|83.93|0
1631030100000|2021-09-07 15:55:00|86.88|84.68|86.47|84.27|87.09|84.89|86.27|84.07|0
1631030400000|2021-09-07 16:00:00|86.54|84.34|85.92|83.72|86.67|84.47|85.72|83.52|0
1631030700000|2021-09-07 16:05:00|85.99|83.79|85.31|83.11|85.99|83.79|84.97|82.77|0
1631031000000|2021-09-07 16:10:00|85.38|83.18|85.51|83.31|85.65|83.45|85.31|83.11|0
1631031300000|2021-09-07 16:15:00|85.44|83.24|85.3|83.1|85.58|83.38|85.17|82.97|0
1631031600000|2021-09-07 16:20:00|85.23|83.03|85.71|83.51|85.71|83.51|85.23|83.03|0
1631031900000|2021-09-07 16:25:00|85.77|83.57|85.09|82.89|85.77|83.57|85.09|82.89|0
1631032200000|2021-09-07 16:30:00|85.03|82.83|85.16|82.96|85.23|83.03|84.96|82.76|0
1631032500000|2021-09-07 16:35:00|85.09|82.89|85.36|83.16|85.36|83.16|84.89|82.69|0
1631032800000|2021-09-07 16:40:00|85.29|83.09|84.75|82.55|85.29|83.09|84.68|82.48|0
1631033100000|2021-09-07 16:45:00|84.68|82.48|84.14|81.94|84.68|82.48|84.08|81.88|0
1631033400000|2021-09-07 16:50:00|84.08|81.88|84.14|81.94|84.28|82.08|84.01|81.81|0
1631033700000|2021-09-07 16:55:00|84.07|81.87|83.13|80.93|85.48|83.28|82.29|80.09|0
1631034000000|2021-09-07 17:00:00|83.07|80.87|83.47|81.27|83.47|81.27|82.73|80.53|0
1631034300000|2021-09-07 17:05:00|83.4|81.2|83.2|81|83.47|81.27|82.93|80.73|0
1631034600000|2021-09-07 17:10:00|83.13|80.93|82.66|80.46|83.13|80.93|82.6|80.4|0
1631034900000|2021-09-07 17:15:00|82.73|80.53|82.66|80.46|82.79|80.59|82.59|80.39|0
1631035200000|2021-09-07 17:20:00|82.59|80.39|82.92|80.72|82.92|80.72|82.59|80.39|0
1631035500000|2021-09-07 17:25:00|82.99|80.79|83.12|80.92|83.32|81.12|82.92|80.72|0
1631035800000|2021-09-07 17:30:00|83.18|80.98|82.92|80.72|83.25|81.05|82.79|80.59|0
1631036100000|2021-09-07 17:35:00|82.85|80.65|82.71|80.51|83.12|80.92|82.65|80.45|0
1631036400000|2021-09-07 17:40:00|82.65|80.45|82.84|80.64|82.85|80.65|82.58|80.38|0
1631036700000|2021-09-07 17:45:00|82.78|80.58|82.84|80.64|82.84|80.64|82.64|80.44|0
1631037000000|2021-09-07 17:50:00|82.78|80.58|82.51|80.31|82.84|80.64|82.51|80.31|0
1631037300000|2021-09-07 17:55:00|82.57|80.37|82.7|80.5|82.7|80.5|82.51|80.31|0
1631037600000|2021-09-07 18:00:00|82.77|80.57|82.97|80.77|83.1|80.9|82.77|80.57|0
1631037900000|2021-09-07 18:05:00|83.03|80.83|83.23|81.03|83.43|81.23|83.03|80.83|0
1631038200000|2021-09-07 18:10:00|83.1|80.9|82.83|80.63|83.1|80.9|82.7|80.5|0
1631038500000|2021-09-07 18:15:00|82.76|80.56|83.56|81.36|83.63|81.43|82.76|80.56|0
1631038800000|2021-09-07 18:20:00|83.49|81.29|83.62|81.42|83.76|81.56|83.42|81.22|0
1631039100000|2021-09-07 18:25:00|83.56|81.36|83.82|81.62|83.89|81.69|83.56|81.36|0
1631039400000|2021-09-07 18:30:00|83.89|81.69|83.48|81.28|84.29|82.09|83.42|81.22|0
1631039700000|2021-09-07 18:35:00|83.55|81.35|83.41|81.21|83.82|81.62|83.21|81.01|0
1631040000000|2021-09-07 18:40:00|83.45|81.25|83.61|81.41|83.75|81.55|83.41|81.21|0
1631040300000|2021-09-07 18:45:00|83.54|81.34|83.74|81.54|83.88|81.68|83.48|81.28|0
1631040600000|2021-09-07 18:50:00|83.68|81.48|83.41|81.21|83.81|81.61|83.34|81.14|0
1631040900000|2021-09-07 18:55:00|83.34|81.14|83.27|81.07|83.41|81.21|83.14|80.94|0
1631041200000|2021-09-07 19:00:00|83.34|81.14|82.87|80.67|83.34|81.14|82.87|80.67|0
1631041500000|2021-09-07 19:05:00|82.8|80.6|83.26|81.06|83.27|81.07|82.8|80.6|0
1631041800000|2021-09-07 19:10:00|83.2|81|83.26|81.06|83.33|81.13|83|80.8|0
1631042100000|2021-09-07 19:15:00|83.33|81.13|83.46|81.26|83.73|81.53|83.13|80.93|0
1631042400000|2021-09-07 19:20:00|83.53|81.33|83.59|81.39|83.73|81.53|83.46|81.26|0
1631042700000|2021-09-07 19:25:00|83.72|81.52|83.99|81.79|83.99|81.79|83.52|81.32|0
1631043000000|2021-09-07 19:30:00|84.06|81.86|83.85|81.65|84.26|82.06|83.72|81.52|0
1631043300000|2021-09-07 19:35:00|83.79|81.59|84.45|82.25|84.46|82.26|83.72|81.52|0
1631043600000|2021-09-07 19:40:00|84.39|82.19|84.52|82.32|84.59|82.39|84.32|82.12|0
1631043900000|2021-09-07 19:45:00|84.59|82.39|84.65|82.45|84.79|82.59|84.11|81.91|0
1631044200000|2021-09-07 19:50:00|84.38|82.18|84.58|82.38|84.99|82.79|84.31|82.11|0
1631044500000|2021-09-07 19:55:00|84.65|82.45|86.59|84.39|86.86|84.66|83.6|81.4|0
1631044800000|2021-09-07 20:00:00|86.66|84.46|87.2|85|87.27|85.07|86.66|84.46|0
1631045100000|2021-09-07 20:05:00|87.06|84.86|87.06|84.86|87.2|85|86.86|84.66|0
1631045400000|2021-09-07 20:10:00|87.13|84.93|87.54|85.34|87.68|85.48|87.13|84.93|0
1631045700000|2021-09-07 20:15:00|87.67|85.07|87.39|84.79|87.67|85.07|87.33|84.73|0
1631046000000|2021-09-07 20:20:00|87.36|84.76|87.39|84.79|87.39|84.79|87.25|84.65|0
1631046600000|2021-09-07 20:30:00|87.46|84.86|87.45|84.85|87.52|84.92|87.45|84.85|0
1631046900000|2021-09-07 20:35:00|87.38|84.78|87.38|84.78|87.45|84.85|87.38|84.78|0
1631047200000|2021-09-07 20:40:00|87.45|84.85|87.38|84.78|87.45|84.85|87.38|84.78|0
1631047500000|2021-09-07 20:45:00|87.31|84.71|87.31|84.71|87.38|84.78|87.24|84.64|0
1631047800000|2021-09-07 20:50:00|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1631048100000|2021-09-07 20:55:00|87.23|84.63|87.27|84.67|87.27|84.67|87.1|84.5|0
1631048400000|2021-09-07 21:00:00|87.24|84.64|87.17|84.57|87.25|84.65|87.17|84.57|0
1631048700000|2021-09-07 21:05:00|87.18|84.58|87.2|84.6|87.2|84.6|87.17|84.57|0
1631049300000|2021-09-07 21:15:00|87.24|84.64|87.2|84.6|87.24|84.64|87.2|84.6|0
1631049600000|2021-09-07 21:20:00|87.22|84.62|87.24|84.64|87.24|84.64|87.21|84.61|0
1631049900000|2021-09-07 21:25:00|87.23|84.63|87.23|84.63|87.23|84.63|87.23|84.63|0
1631050200000|2021-09-07 21:30:00|87.24|84.64|87.23|84.63|87.24|84.64|87.23|84.63|0
1631050500000|2021-09-07 21:35:00|87.22|84.62|87.23|84.63|87.23|84.63|87.22|84.62|0
1631051100000|2021-09-07 21:45:00|87.22|84.62|87.22|84.62|87.22|84.62|87.21|84.61|0
1631051400000|2021-09-07 21:50:00|87.28|84.68|87.21|84.61|87.28|84.68|87.21|84.61|0
1631051700000|2021-09-07 21:55:00|87.2|84.6|87.21|84.61|87.21|84.61|87.19|84.59|0
1631052000000|2021-09-07 22:00:00|87.24|84.64|87.06|84.46|87.27|84.67|87.06|84.46|0
1631052300000|2021-09-07 22:05:00|87.13|84.53|86.85|84.25|87.13|84.53|86.85|84.25|0
1631052600000|2021-09-07 22:10:00|86.78|84.18|86.78|84.18|86.85|84.25|86.72|84.12|0
1631052900000|2021-09-07 22:15:00|86.71|84.11|86.78|84.18|86.78|84.18|86.71|84.11|0
1631053200000|2021-09-07 22:20:00|86.71|84.11|86.85|84.25|86.91|84.31|86.71|84.11|0
1631053500000|2021-09-07 22:25:00|86.84|84.24|87.05|84.45|87.19|84.59|86.84|84.24|0
1631053800000|2021-09-07 22:30:00|86.98|84.38|86.84|84.24|87.01|84.41|86.84|84.24|0
1631054100000|2021-09-07 22:35:00|86.91|84.31|87.11|84.51|87.11|84.51|86.84|84.24|0
1631054400000|2021-09-07 22:40:00|87.18|84.58|87.31|84.71|87.31|84.71|87.11|84.51|0
1631054700000|2021-09-07 22:45:00|87.24|84.64|87.17|84.57|87.31|84.71|87.11|84.51|0
1631055000000|2021-09-07 22:50:00|87.24|84.64|87.1|84.5|87.24|84.64|87.1|84.5|0
1631055300000|2021-09-07 22:55:00|87.17|84.57|87.1|84.5|87.24|84.64|87.1|84.5|0
1631055600000|2021-09-07 23:00:00|87.03|84.43|87.1|84.5|87.17|84.57|87.03|84.43|0
1631055900000|2021-09-07 23:05:00|87.13|84.53|87.3|84.7|87.3|84.7|87.13|84.53|0
1631056200000|2021-09-07 23:10:00|87.37|84.77|87.64|85.04|87.71|85.11|87.3|84.7|0
1631056500000|2021-09-07 23:15:00|87.57|84.97|87.43|84.83|87.57|84.97|87.43|84.83|0
1631056800000|2021-09-07 23:20:00|87.5|84.9|87.5|84.9|87.64|85.04|87.5|84.9|0
1631057100000|2021-09-07 23:25:00|87.43|84.83|87.56|84.96|87.63|85.03|87.43|84.83|0
1631057400000|2021-09-07 23:30:00|87.49|84.89|87.49|84.89|87.63|85.03|87.49|84.89|0
1631057700000|2021-09-07 23:35:00|87.42|84.82|87.35|84.75|87.49|84.89|87.35|84.75|0
1631058000000|2021-09-07 23:40:00|87.42|84.82|87.21|84.61|87.42|84.82|87.21|84.61|0
1631058300000|2021-09-07 23:45:00|87.28|84.68|87.48|84.88|87.48|84.88|87.28|84.68|0
1631058600000|2021-09-07 23:50:00|87.55|84.95|88.03|85.43|88.03|85.43|87.41|84.81|0
1631058900000|2021-09-07 23:55:00|88.1|85.5|88.03|85.43|88.3|85.7|87.96|85.36|0
1631059200000|2021-09-08 00:00:00|87.96|85.36|87.54|84.94|88.03|85.43|87.54|84.94|0
1631059500000|2021-09-08 00:05:00|87.47|84.87|87.2|84.6|87.61|85.01|87.13|84.53|0
1631059800000|2021-09-08 00:10:00|87.06|84.46|86.85|84.25|87.06|84.46|86.78|84.18|0
1631060100000|2021-09-08 00:15:00|86.82|84.22|86.99|84.39|87.05|84.45|86.58|83.98|0
1631060400000|2021-09-08 00:20:00|86.92|84.32|86.78|84.18|87.05|84.45|86.71|84.11|0
1631060700000|2021-09-08 00:25:00|86.85|84.25|86.91|84.31|86.92|84.32|86.71|84.11|0
1631061000000|2021-09-08 00:30:00|86.84|84.24|86.98|84.38|87.05|84.45|86.84|84.24|0
1631061300000|2021-09-08 00:35:00|86.91|84.31|86.91|84.31|87.05|84.45|86.84|84.24|0
1631061600000|2021-09-08 00:40:00|86.84|84.24|86.43|83.83|86.91|84.31|86.36|83.76|0
1631061900000|2021-09-08 00:45:00|86.36|83.76|86.36|83.76|86.5|83.9|86.29|83.69|0
1631062200000|2021-09-08 00:50:00|86.29|83.69|85.88|83.28|86.29|83.69|85.81|83.21|0
1631062500000|2021-09-08 00:55:00|85.81|83.21|85.88|83.28|86.08|83.48|85.81|83.21|0
1631062800000|2021-09-08 01:00:00|85.81|83.21|85.94|83.34|86.01|83.41|85.81|83.21|0
1631063100000|2021-09-08 01:05:00|85.87|83.27|85.94|83.34|86.01|83.41|85.81|83.21|0
1631063400000|2021-09-08 01:10:00|86.01|83.41|85.87|83.27|86.07|83.47|85.87|83.27|0
1631063700000|2021-09-08 01:15:00|85.8|83.2|85.93|83.33|86.07|83.47|85.73|83.13|0
1631064000000|2021-09-08 01:20:00|85.87|83.27|85.86|83.26|85.87|83.27|85.66|83.06|0
1631064300000|2021-09-08 01:25:00|85.93|83.33|85.86|83.26|85.93|83.33|85.66|83.06|0
1631064600000|2021-09-08 01:30:00|85.79|83.19|85.99|83.39|86.06|83.46|85.72|83.12|0
1631064900000|2021-09-08 01:35:00|86.06|83.46|85.52|82.92|86.13|83.53|85.52|82.92|0
1631065200000|2021-09-08 01:40:00|85.45|82.85|85.45|82.85|85.58|82.98|85.25|82.65|0
1631065500000|2021-09-08 01:45:00|85.52|82.92|85.31|82.71|85.52|82.92|85.24|82.64|0
1631065800000|2021-09-08 01:50:00|85.38|82.78|85.31|82.71|85.44|82.84|85.17|82.57|0
1631066100000|2021-09-08 01:55:00|85.24|82.64|85.51|82.91|85.51|82.91|85.24|82.64|0
1631066400000|2021-09-08 02:00:00|85.44|82.84|85.37|82.77|85.64|83.04|85.3|82.7|0
1631066700000|2021-09-08 02:05:00|85.44|82.84|85.37|82.77|85.44|82.84|85.24|82.64|0
1631067000000|2021-09-08 02:10:00|85.43|82.83|85.3|82.7|85.43|82.83|85.23|82.63|0
1631067300000|2021-09-08 02:15:00|85.36|82.76|85.36|82.76|85.63|83.03|85.36|82.76|0
1631067600000|2021-09-08 02:20:00|85.43|82.83|85.36|82.76|85.5|82.9|85.36|82.76|0
1631067900000|2021-09-08 02:25:00|85.29|82.69|85.29|82.69|85.36|82.76|85.22|82.62|0
1631068200000|2021-09-08 02:30:00|85.36|82.76|85.56|82.96|85.62|83.02|85.29|82.69|0
1631068500000|2021-09-08 02:35:00|85.62|83.02|85.62|83.02|85.69|83.09|85.55|82.95|0
1631068800000|2021-09-08 02:40:00|85.69|83.09|85.55|82.95|85.69|83.09|85.55|82.95|0
1631069100000|2021-09-08 02:45:00|85.52|82.92|85.48|82.88|85.55|82.95|85.48|82.88|0
1631069400000|2021-09-08 02:50:00|85.55|82.95|85.54|82.94|85.68|83.08|85.54|82.94|0
1631069700000|2021-09-08 02:55:00|85.48|82.88|85.68|83.08|85.68|83.08|85.48|82.88|0
1631070000000|2021-09-08 03:00:00|85.61|83.01|85.61|83.01|85.61|83.01|85.47|82.87|0
1631070300000|2021-09-08 03:05:00|85.54|82.94|85.47|82.87|85.6|83|85.4|82.8|0
1631070600000|2021-09-08 03:10:00|85.54|82.94|85.53|82.93|85.6|83|85.53|82.93|0
1631070900000|2021-09-08 03:15:00|85.47|82.87|85.8|83.2|85.8|83.2|85.46|82.86|0
1631071200000|2021-09-08 03:20:00|85.73|83.13|86|83.4|86.07|83.47|85.73|83.13|0
1631071500000|2021-09-08 03:25:00|86.07|83.47|86.2|83.6|86.27|83.67|86|83.4|0
1631071800000|2021-09-08 03:30:00|86.13|83.53|86.88|84.28|86.95|84.35|86.13|83.53|0
1631072100000|2021-09-08 03:35:00|86.81|84.21|87.15|84.55|87.22|84.62|86.67|84.07|0
1631072400000|2021-09-08 03:40:00|87.22|84.62|86.94|84.34|87.22|84.62|86.94|84.34|0
1631072700000|2021-09-08 03:45:00|87.01|84.41|86.67|84.07|87.01|84.41|86.67|84.07|0
1631073000000|2021-09-08 03:50:00|86.73|84.13|86.73|84.13|86.73|84.13|86.66|84.06|0
1631073300000|2021-09-08 03:55:00|86.66|84.06|86.73|84.13|86.8|84.2|86.66|84.06|0
1631073600000|2021-09-08 04:00:00|86.66|84.06|86.86|84.26|86.86|84.26|86.59|83.99|0
1631073900000|2021-09-08 04:05:00|86.79|84.19|86.79|84.19|86.86|84.26|86.66|84.06|0
1631074200000|2021-09-08 04:10:00|86.72|84.12|86.79|84.19|86.86|84.26|86.72|84.12|0
1631074500000|2021-09-08 04:15:00|86.72|84.12|86.78|84.18|86.79|84.19|86.72|84.12|0
1631074800000|2021-09-08 04:20:00|86.75|84.15|86.51|83.91|86.78|84.18|86.51|83.91|0
1631075100000|2021-09-08 04:25:00|86.58|83.98|86.51|83.91|86.64|84.04|86.51|83.91|0
1631075400000|2021-09-08 04:30:00|86.57|83.97|86.37|83.77|86.57|83.97|86.23|83.63|0
1631075700000|2021-09-08 04:35:00|86.3|83.7|86.3|83.7|86.43|83.83|86.3|83.7|0
1631076000000|2021-09-08 04:40:00|86.37|83.77|86.43|83.83|86.43|83.83|86.3|83.7|0
1631076300000|2021-09-08 04:45:00|86.36|83.76|86.43|83.83|86.5|83.9|86.36|83.76|0
1631076600000|2021-09-08 04:50:00|86.5|83.9|86.49|83.89|86.56|83.96|86.43|83.83|0
1631076900000|2021-09-08 04:55:00|86.43|83.83|86.42|83.82|86.49|83.89|86.42|83.82|0
1631077200000|2021-09-08 05:00:00|86.35|83.75|86.35|83.75|86.49|83.89|86.35|83.75|0
1631077500000|2021-09-08 05:05:00|86.42|83.82|86.55|83.95|86.56|83.96|86.35|83.75|0
1631077800000|2021-09-08 05:10:00|86.48|83.88|86.75|84.15|86.82|84.22|86.42|83.82|0
1631078100000|2021-09-08 05:15:00|86.79|84.19|86.14|83.54|86.79|84.19|86.14|83.54|0
1631078400000|2021-09-08 05:20:00|86.07|83.47|85.73|83.13|86.07|83.47|85.66|83.06|0
1631078700000|2021-09-08 05:25:00|85.66|83.06|85.73|83.13|85.93|83.33|85.66|83.06|0
1631079000000|2021-09-08 05:30:00|85.66|83.06|86|83.4|86|83.4|85.66|83.06|0
1631079300000|2021-09-08 05:35:00|85.93|83.33|85.66|83.06|86|83.4|85.66|83.06|0
1631079600000|2021-09-08 05:40:00|85.65|83.05|85.65|83.05|85.86|83.26|85.65|83.05|0
1631079900000|2021-09-08 05:45:00|85.72|83.12|85.78|83.18|85.85|83.25|85.65|83.05|0
1631080200000|2021-09-08 05:50:00|85.85|83.25|85.78|83.18|85.85|83.25|85.71|83.11|0
1631080500000|2021-09-08 05:55:00|85.71|83.11|85.64|83.04|85.92|83.32|85.64|83.04|0
1631080800000|2021-09-08 06:00:00|85.71|83.11|85.64|83.04|85.85|83.25|85.58|82.98|0
1631081100000|2021-09-08 06:05:00|85.71|83.11|85.71|83.11|85.91|83.31|85.57|82.97|0
1631081400000|2021-09-08 06:10:00|85.77|83.17|85.64|83.04|85.84|83.24|85.64|83.04|0
1631081700000|2021-09-08 06:15:00|85.7|83.1|85.5|82.9|85.77|83.17|85.43|82.83|0
1631082000000|2021-09-08 06:20:00|85.53|82.93|85.77|83.17|85.83|83.23|85.53|82.93|0
1631082300000|2021-09-08 06:25:00|85.83|83.23|85.97|83.37|85.97|83.37|85.63|83.03|0
1631082600000|2021-09-08 06:30:00|85.9|83.3|86.23|83.63|86.3|83.7|85.83|83.23|0
1631082900000|2021-09-08 06:35:00|86.3|83.7|86.71|84.11|86.78|84.18|86.23|83.63|0
1631083200000|2021-09-08 06:40:00|86.74|84.14|86.7|84.1|86.91|84.31|86.7|84.1|0
1631083500000|2021-09-08 06:45:00|86.64|84.04|87.18|84.58|87.25|84.65|86.64|84.04|0
1631083800000|2021-09-08 06:50:00|87.11|84.51|87.52|84.92|87.52|84.92|87.11|84.51|0
1631084100000|2021-09-08 06:55:00|87.45|84.85|87.31|84.71|87.52|84.92|87.11|84.51|0
1631084400000|2021-09-08 07:00:00|87.52|84.92|87.55|84.95|87.59|84.99|87.24|84.64|0
1631084700000|2021-09-08 07:05:00|87.38|85.18|90.9|88.7|90.9|88.7|87.18|84.98|0
1631085000000|2021-09-08 07:10:00|91.4|89.2|92.67|90.47|92.95|90.75|91.11|88.91|0
1631085300000|2021-09-08 07:15:00|92.74|90.54|92.02|89.82|93.02|90.82|92.02|89.82|0
1631085600000|2021-09-08 07:20:00|92.1|89.9|92.87|90.67|93.3|91.1|92.1|89.9|0
1631085900000|2021-09-08 07:25:00|93.02|90.82|92.94|90.74|93.73|91.53|92.59|90.39|0
1631086200000|2021-09-08 07:30:00|92.87|90.67|94.61|92.41|94.69|92.49|92.87|90.67|0
1631086500000|2021-09-08 07:35:00|94.54|92.34|94.32|92.12|94.9|92.7|94.04|91.84|0
1631086800000|2021-09-08 07:40:00|94.11|91.91|94.25|92.05|94.72|92.52|94.11|91.91|0
1631087100000|2021-09-08 07:45:00|94.18|91.98|94.82|92.62|95.11|92.91|94.18|91.98|0
1631087400000|2021-09-08 07:50:00|94.75|92.55|94.28|92.08|95.11|92.91|94.17|91.97|0
1631087700000|2021-09-08 07:55:00|94.24|92.04|94.38|92.18|94.82|92.62|94.24|92.04|0
1631088000000|2021-09-08 08:00:00|94.31|92.11|93.95|91.75|94.96|92.76|93.67|91.47|0
1631088300000|2021-09-08 08:05:00|93.88|91.68|94.88|92.68|95.31|93.11|93.81|91.61|0
1631088600000|2021-09-08 08:10:00|94.95|92.75|95.17|92.97|95.31|93.11|94.81|92.61|0
1631088900000|2021-09-08 08:15:00|95.31|93.11|95.09|92.89|95.31|93.11|94.88|92.68|0
1631089200000|2021-09-08 08:20:00|95.16|92.96|95.09|92.89|96.18|93.98|94.73|92.53|0
1631089500000|2021-09-08 08:25:00|95.16|92.96|94.58|92.38|95.96|93.76|94.44|92.24|0
1631089800000|2021-09-08 08:30:00|94.51|92.31|95.16|92.96|95.59|93.39|94.51|92.31|0
1631090100000|2021-09-08 08:35:00|95.08|92.88|93.79|91.59|95.23|93.03|93.79|91.59|0
1631090400000|2021-09-08 08:40:00|93.86|91.66|93.57|91.37|94.36|92.16|93.57|91.37|0
1631090700000|2021-09-08 08:45:00|93.5|91.3|93.5|91.3|93.82|91.62|93.14|90.94|0
1631091000000|2021-09-08 08:50:00|93.43|91.23|93.57|91.37|93.78|91.58|93.21|91.01|0
1631091300000|2021-09-08 08:55:00|93.64|91.44|94.06|91.86|94.14|91.94|93.57|91.37|0
1631091600000|2021-09-08 09:00:00|94.14|91.94|93.63|91.43|94.28|92.08|93.42|91.22|0
1631091900000|2021-09-08 09:05:00|93.67|91.47|93.45|91.25|93.92|91.72|93.28|91.08|0
1631092200000|2021-09-08 09:10:00|93.49|91.29|93.66|91.46|94.06|91.86|93.49|91.29|0
1631092500000|2021-09-08 09:15:00|93.63|91.43|93.7|91.5|93.91|91.71|93.56|91.36|0
1631092800000|2021-09-08 09:20:00|93.62|91.42|92.84|90.64|93.84|91.64|92.84|90.64|0
1631093100000|2021-09-08 09:25:00|92.81|90.61|92.84|90.64|92.98|90.78|92.7|90.5|0
1631093400000|2021-09-08 09:30:00|92.77|90.57|92.34|90.14|92.77|90.57|92.13|89.93|0
1631093700000|2021-09-08 09:35:00|92.27|90.07|91.92|89.72|92.27|90.07|91.64|89.44|0
1631094000000|2021-09-08 09:40:00|91.85|89.65|91.91|89.71|92.06|89.86|91.64|89.44|0
1631094300000|2021-09-08 09:45:00|91.84|89.64|91.91|89.71|92.12|89.92|91.84|89.64|0
1631094600000|2021-09-08 09:50:00|91.77|89.57|90.69|88.49|91.84|89.64|90.62|88.42|0
1631094900000|2021-09-08 09:55:00|90.62|88.42|90.41|88.21|90.69|88.49|90.27|88.07|0
1631095200000|2021-09-08 10:00:00|90.34|88.14|90.62|88.42|90.69|88.49|90.27|88.07|0
1631095500000|2021-09-08 10:05:00|90.55|88.35|90.13|87.93|90.55|88.35|90.06|87.86|0
1631095800000|2021-09-08 10:10:00|90.2|88|90.61|88.41|90.75|88.55|90.17|87.97|0
1631096100000|2021-09-08 10:15:00|90.54|88.34|90.61|88.41|90.61|88.41|90.26|88.06|0
1631096400000|2021-09-08 10:20:00|90.54|88.34|90.33|88.13|90.61|88.41|90.26|88.06|0
1631096700000|2021-09-08 10:25:00|90.4|88.2|90.33|88.13|90.61|88.41|90.33|88.13|0
1631097000000|2021-09-08 10:30:00|90.26|88.06|90.25|88.05|90.39|88.19|89.63|87.43|0
1631097300000|2021-09-08 10:35:00|90.22|88.02|90.25|88.05|90.25|88.05|89.91|87.71|0
1631097600000|2021-09-08 10:40:00|90.22|88.02|90.21|88.01|90.25|88.05|90.04|87.84|0
1631097900000|2021-09-08 10:45:00|90.18|87.98|89.9|87.7|90.18|87.98|89.76|87.56|0
1631098200000|2021-09-08 10:50:00|89.83|87.63|89.27|87.07|89.83|87.63|89.14|86.94|0
1631098500000|2021-09-08 10:55:00|89.21|87.01|89.82|87.62|89.89|87.69|89.21|87.01|0
1631098800000|2021-09-08 11:00:00|89.69|87.49|89.44|87.24|89.75|87.55|89.13|86.93|0
1631099100000|2021-09-08 11:05:00|89.41|87.21|89.33|87.13|89.68|87.48|89.27|87.07|0
1631099400000|2021-09-08 11:10:00|89.27|87.07|88.58|86.38|89.4|87.2|88.51|86.31|0
1631099700000|2021-09-08 11:15:00|88.64|86.44|87.99|85.79|88.71|86.51|87.72|85.52|0
1631100000000|2021-09-08 11:20:00|88.06|85.86|87.13|84.93|89.43|87.23|86.93|84.73|0
1631100300000|2021-09-08 11:25:00|87.07|84.87|87.2|85|87.27|85.07|87.07|84.87|0
1631100600000|2021-09-08 11:30:00|87.13|84.93|87.27|85.07|87.34|85.14|87.13|84.93|0
1631100900000|2021-09-08 11:35:00|87.26|85.06|86.99|84.79|87.26|85.06|86.92|84.72|0
1631101200000|2021-09-08 11:40:00|87.06|84.86|87.19|84.99|87.4|85.2|86.92|84.72|0
1631101500000|2021-09-08 11:45:00|87.12|84.92|87.26|85.06|87.33|85.13|87.12|84.92|0
1631101800000|2021-09-08 11:50:00|87.32|85.12|87.19|84.99|87.39|85.19|87.19|84.99|0
1631102100000|2021-09-08 11:55:00|87.12|84.92|87.46|85.26|87.53|85.33|87.05|84.85|0
1631102400000|2021-09-08 12:00:00|87.39|85.19|87.04|84.84|87.39|85.19|86.91|84.71|0
1631102700000|2021-09-08 12:05:00|87.11|84.91|88.21|86.01|88.21|86.01|86.97|84.77|0
1631103000000|2021-09-08 12:10:00|88.28|86.08|88.07|85.87|88.41|86.21|87.86|85.66|0
1631103300000|2021-09-08 12:15:00|88.14|85.94|88.69|86.49|88.76|86.56|88.14|85.94|0
1631103600000|2021-09-08 12:20:00|88.62|86.42|88.61|86.41|88.82|86.62|88.27|86.07|0
1631103900000|2021-09-08 12:25:00|88.68|86.48|88.47|86.27|88.68|86.48|88.4|86.2|0
1631104200000|2021-09-08 12:30:00|88.54|86.34|88.75|86.55|88.82|86.62|88.2|86|0
1631104500000|2021-09-08 12:35:00|88.82|86.62|89.44|87.24|90.14|87.94|88.75|86.55|0
1631104800000|2021-09-08 12:40:00|89.58|87.38|89.16|86.96|89.58|87.38|89.03|86.83|0
1631105100000|2021-09-08 12:45:00|89.23|87.03|88.47|86.27|89.23|87.03|88.47|86.27|0
1631105400000|2021-09-08 12:50:00|88.54|86.34|88.88|86.68|89.16|86.96|88.54|86.34|0
1631105700000|2021-09-08 12:55:00|88.95|86.75|88.74|86.54|89.02|86.82|88.54|86.34|0
1631106000000|2021-09-08 13:00:00|88.67|86.47|88.53|86.33|88.88|86.68|88.53|86.33|0
1631106300000|2021-09-08 13:05:00|88.6|86.4|88.94|86.74|89.08|86.88|88.6|86.4|0
1631106600000|2021-09-08 13:10:00|88.87|86.67|89.7|87.5|89.7|87.5|88.87|86.67|0
1631106900000|2021-09-08 13:15:00|89.77|87.57|89.63|87.43|89.84|87.64|89.56|87.36|0
1631107200000|2021-09-08 13:20:00|89.7|87.5|89.56|87.36|89.73|87.53|89.49|87.29|0
1631107500000|2021-09-08 13:25:00|89.49|87.29|89.9|87.7|90.04|87.84|89.42|87.22|0
1631107800000|2021-09-08 13:30:00|89.76|87.56|91.3|89.1|91.3|89.1|89.76|87.56|0
1631108100000|2021-09-08 13:35:00|91.23|89.03|89.48|87.28|91.3|89.1|89.48|87.28|0
1631108400000|2021-09-08 13:40:00|89.55|87.35|89.48|87.28|90.1|87.9|89.27|87.07|0
1631108700000|2021-09-08 13:45:00|89.55|87.35|89.54|87.34|89.61|87.41|88.44|86.24|0
1631109000000|2021-09-08 13:50:00|89.68|87.48|89.54|87.34|90.17|87.97|89.27|87.07|0
1631109300000|2021-09-08 13:55:00|89.61|87.41|87.8|85.6|89.68|87.48|87.8|85.6|0
1631109600000|2021-09-08 14:00:00|87.73|85.53|87.87|85.67|87.87|85.67|86.57|84.37|0
1631109900000|2021-09-08 14:05:00|87.8|85.6|87.18|84.98|87.8|85.6|86.77|84.57|0
1631110200000|2021-09-08 14:10:00|87.11|84.91|87.24|85.04|87.45|85.25|86.97|84.77|0
1631110500000|2021-09-08 14:15:00|87.18|84.98|87.65|85.45|88.21|86.01|87.18|84.98|0
1631110800000|2021-09-08 14:20:00|87.72|85.52|88.34|86.14|88.34|86.14|87.17|84.97|0
1631111100000|2021-09-08 14:25:00|88.41|86.21|88.96|86.76|89.17|86.97|88.2|86|0
1631111400000|2021-09-08 14:30:00|88.89|86.69|90.39|88.19|90.6|88.4|87.97|85.77|0
1631111700000|2021-09-08 14:35:00|90.46|88.26|93.27|91.07|93.48|91.28|90.32|88.12|0
1631112000000|2021-09-08 14:40:00|93.41|91.21|94.85|92.65|95.36|93.16|93.41|91.21|0
1631112300000|2021-09-08 14:45:00|94.78|92.58|93.33|91.13|95.36|93.16|93.33|91.13|0
1631112600000|2021-09-08 14:50:00|93.48|91.28|95.5|93.3|95.79|93.59|93.33|91.13|0
1631112900000|2021-09-08 14:55:00|95.43|93.23|94.34|92.14|96.01|93.81|93.47|91.27|0
1631113200000|2021-09-08 15:00:00|94.48|92.28|91.74|89.54|94.48|92.28|91.6|89.4|0
1631113500000|2021-09-08 15:05:00|91.81|89.61|92.24|90.04|92.74|90.54|91.32|89.12|0
1631113800000|2021-09-08 15:10:00|92.17|89.97|91.24|89.04|92.31|90.11|91.17|88.97|0
1631114100000|2021-09-08 15:15:00|91.31|89.11|91.88|89.68|92.23|90.03|90.96|88.76|0
1631114400000|2021-09-08 15:20:00|91.81|89.61|91.09|88.89|91.95|89.75|90.88|88.68|0
1631114700000|2021-09-08 15:25:00|91.02|88.82|91.73|89.53|91.8|89.6|90.95|88.75|0
1631115000000|2021-09-08 15:30:00|91.87|89.67|92.87|90.67|92.94|90.74|91.3|89.1|0
1631115300000|2021-09-08 15:35:00|92.79|90.59|92.79|90.59|93.01|90.81|92.08|89.88|0
1631115600000|2021-09-08 15:40:00|92.86|90.66|93.29|91.09|93.36|91.16|92.5|90.3|0
1631115900000|2021-09-08 15:45:00|93.22|91.02|93.87|91.67|93.87|91.67|92.29|90.09|0
1631116200000|2021-09-08 15:50:00|93.86|91.66|94.15|91.95|94.3|92.1|93.79|91.59|0
1631116500000|2021-09-08 15:55:00|94.08|91.88|93.64|91.44|94.22|92.02|93.43|91.23|0
1631116800000|2021-09-08 16:00:00|93.71|91.51|93.06|90.86|94.29|92.09|91.92|89.72|0
1631117100000|2021-09-08 16:05:00|93.14|90.94|91.71|89.51|93.14|90.94|91.49|89.29|0
1631117400000|2021-09-08 16:10:00|91.63|89.43|91|88.8|91.85|89.65|90.71|88.51|0
1631117700000|2021-09-08 16:15:00|91.07|88.87|90.15|87.95|91.14|88.94|90.15|87.95|0
1631118000000|2021-09-08 16:20:00|90.22|88.02|89.87|87.67|90.36|88.16|89.73|87.53|0
1631118300000|2021-09-08 16:25:00|89.94|87.74|89.79|87.59|90.22|88.02|89.52|87.32|0
1631118600000|2021-09-08 16:30:00|89.73|87.53|90|87.8|90.07|87.87|89.73|87.53|0
1631118900000|2021-09-08 16:35:00|89.86|87.66|90.77|88.57|90.91|88.71|89.79|87.59|0
1631119200000|2021-09-08 16:40:00|90.7|88.5|90.63|88.43|90.77|88.57|90.07|87.87|0
1631119500000|2021-09-08 16:45:00|90.7|88.5|90.76|88.56|91.33|89.13|90.55|88.35|0
1631119800000|2021-09-08 16:50:00|90.69|88.49|90.83|88.63|91.05|88.85|90.55|88.35|0
1631120100000|2021-09-08 16:55:00|90.9|88.7|91.18|88.98|91.18|88.98|90.62|88.42|0
1631120400000|2021-09-08 17:00:00|91.04|88.84|90.97|88.77|91.32|89.12|90.83|88.63|0
1631120700000|2021-09-08 17:05:00|90.9|88.7|91.53|89.33|91.53|89.33|90.19|87.99|0
1631121000000|2021-09-08 17:10:00|91.46|89.26|91.53|89.33|91.67|89.47|91.24|89.04|0
1631121300000|2021-09-08 17:15:00|91.46|89.26|90.96|88.76|91.67|89.47|90.89|88.69|0
1631121600000|2021-09-08 17:20:00|90.82|88.62|91.17|88.97|91.38|89.18|90.61|88.41|0
1631121900000|2021-09-08 17:25:00|91.24|89.04|90.32|88.12|91.24|89.04|90.32|88.12|0
1631122200000|2021-09-08 17:30:00|90.25|88.05|90.6|88.4|90.6|88.4|89.97|87.77|0
1631122500000|2021-09-08 17:35:00|90.46|88.26|90.6|88.4|90.95|88.75|90.46|88.26|0
1631122800000|2021-09-08 17:40:00|90.53|88.33|90.03|87.83|90.53|88.33|89.96|87.76|0
1631123100000|2021-09-08 17:45:00|89.89|87.69|88.8|86.6|91.51|89.31|88.59|86.39|0
1631123400000|2021-09-08 17:50:00|88.73|86.53|90.59|88.39|90.87|88.67|88.45|86.25|0
1631123700000|2021-09-08 17:55:00|90.52|88.32|91.22|89.02|91.29|89.09|90.52|88.32|0
1631124000000|2021-09-08 18:00:00|91.15|88.95|89.82|87.62|91.22|89.02|89.26|87.06|0
1631124300000|2021-09-08 18:05:00|89.89|87.69|90.09|87.89|90.44|88.24|89.54|87.34|0
1631124600000|2021-09-08 18:10:00|90.16|87.96|89.46|87.26|90.16|87.96|89.46|87.26|0
1631124900000|2021-09-08 18:15:00|89.53|87.33|90.58|88.38|90.65|88.45|89.39|87.19|0
1631125200000|2021-09-08 18:20:00|90.51|88.31|90.79|88.59|90.79|88.59|90.16|87.96|0
1631125500000|2021-09-08 18:25:00|90.71|88.51|90.15|87.95|90.78|88.58|90.08|87.88|0
1631125800000|2021-09-08 18:30:00|90.08|87.88|90.01|87.81|90.57|88.37|89.94|87.74|0
1631126100000|2021-09-08 18:35:00|90.08|87.88|90.22|88.02|90.5|88.3|90.01|87.81|0
1631126400000|2021-09-08 18:40:00|90.15|87.95|90|87.8|90.7|88.5|89.93|87.73|0
1631126700000|2021-09-08 18:45:00|89.93|87.73|90.49|88.29|90.63|88.43|89.86|87.66|0
1631127000000|2021-09-08 18:50:00|90.42|88.22|90.35|88.15|90.63|88.43|90.21|88.01|0
1631127300000|2021-09-08 18:55:00|90.28|88.08|89.92|87.72|90.28|88.08|89.86|87.66|0
1631127600000|2021-09-08 19:00:00|89.99|87.79|89.85|87.65|90.2|88|89.71|87.51|0
1631127900000|2021-09-08 19:05:00|89.71|87.51|89.64|87.44|90.06|87.86|89.57|87.37|0
1631128200000|2021-09-08 19:10:00|89.71|87.51|87.58|85.38|89.78|87.58|87.51|85.31|0
1631128500000|2021-09-08 19:15:00|87.51|85.31|87.85|85.65|87.85|85.65|87.37|85.17|0
1631128800000|2021-09-08 19:20:00|87.78|85.58|87.92|85.72|87.98|85.78|87.64|85.44|0
1631129100000|2021-09-08 19:25:00|87.98|85.78|88.47|86.27|88.47|86.27|87.92|85.72|0
1631129400000|2021-09-08 19:30:00|88.4|86.2|88.74|86.54|88.81|86.61|88.26|86.06|0
1631129700000|2021-09-08 19:35:00|88.88|86.68|89.16|86.96|89.16|86.96|88.74|86.54|0
1631130000000|2021-09-08 19:40:00|89.09|86.89|88.6|86.4|89.3|87.1|88.46|86.26|0
1631130300000|2021-09-08 19:45:00|88.67|86.47|89.01|86.81|89.02|86.82|88.32|86.12|0
1631130600000|2021-09-08 19:50:00|88.39|86.19|88.38|86.18|88.87|86.67|88.32|86.12|0
1631130900000|2021-09-08 19:55:00|88.52|86.32|87.83|85.63|88.59|86.39|87.83|85.63|0
1631131200000|2021-09-08 20:00:00|87.76|85.56|87.78|85.58|88.03|85.83|87.64|85.44|0
1631131500000|2021-09-08 20:05:00|87.71|85.51|87.91|85.71|87.98|85.78|87.71|85.51|0
1631131800000|2021-09-08 20:10:00|88.05|85.85|87.77|85.57|88.05|85.85|87.7|85.5|0
1631132100000|2021-09-08 20:15:00|87.9|85.3|88.11|85.51|88.11|85.51|87.9|85.3|0
1631132400000|2021-09-08 20:20:00|88.04|85.44|88.1|85.5|88.11|85.51|88.04|85.44|0
1631132700000|2021-09-08 20:25:00|88.03|85.43|87.96|85.36|88.03|85.43|87.96|85.36|0
1631133000000|2021-09-08 20:30:00|87.89|85.29|88.03|85.43|88.03|85.43|87.89|85.29|0
1631133300000|2021-09-08 20:35:00|88.1|85.5|88.03|85.43|88.1|85.5|88.03|85.43|0
1631133600000|2021-09-08 20:40:00|88.02|85.42|87.95|85.35|88.09|85.49|87.95|85.35|0
1631133900000|2021-09-08 20:45:00|88.02|85.42|88.09|85.49|88.09|85.49|88.02|85.42|0
1631134500000|2021-09-08 20:55:00|88.08|85.48|88.05|85.45|88.08|85.48|88.01|85.41|0
1631134800000|2021-09-08 21:00:00|88.01|85.41|88.05|85.45|88.13|85.53|88|85.4|0
1631135100000|2021-09-08 21:05:00|88.03|85.43|88.02|85.42|88.03|85.43|88.02|85.42|0
1631135400000|2021-09-08 21:10:00|88.03|85.43|88.16|85.56|88.2|85.6|88.03|85.43|0
1631135700000|2021-09-08 21:15:00|88.14|85.54|88.12|85.52|88.14|85.54|88.1|85.5|0
1631136000000|2021-09-08 21:20:00|88.13|85.53|88.14|85.54|88.16|85.56|88.13|85.53|0
1631136300000|2021-09-08 21:25:00|88.13|85.53|88.12|85.52|88.13|85.53|88.12|85.52|0
1631136600000|2021-09-08 21:30:00|88.13|85.53|88.13|85.53|88.13|85.53|88.13|85.53|0
1631136900000|2021-09-08 21:35:00|88.12|85.52|88.15|85.55|88.15|85.55|88.12|85.52|0
1631137200000|2021-09-08 21:40:00|88.14|85.54|88.11|85.51|88.14|85.54|88.11|85.51|0
1631137500000|2021-09-08 21:45:00|88.14|85.54|88.12|85.52|88.14|85.54|88.11|85.51|0
1631137800000|2021-09-08 21:50:00|88.14|85.54|88.13|85.53|88.14|85.54|88.13|85.53|0
1631138100000|2021-09-08 21:55:00|88.14|85.54|88.22|85.62|88.22|85.62|88.13|85.53|0
1631138400000|2021-09-08 22:00:00|88.09|85.49|88.32|85.72|88.33|85.73|87.88|85.28|0
1631138700000|2021-09-08 22:05:00|88.25|85.65|88.32|85.72|88.32|85.72|88.12|85.52|0
1631139000000|2021-09-08 22:10:00|88.25|85.65|88.32|85.72|88.32|85.72|88.25|85.65|0
1631139300000|2021-09-08 22:15:00|88.25|85.65|88.32|85.72|88.32|85.72|88.18|85.58|0
1631139600000|2021-09-08 22:20:00|88.25|85.65|88.31|85.71|88.32|85.72|88.24|85.64|0
1631139900000|2021-09-08 22:25:00|88.28|85.68|88.31|85.71|88.45|85.85|88.24|85.64|0
1631140200000|2021-09-08 22:30:00|88.38|85.78|88.72|86.12|88.73|86.13|88.38|85.78|0
1631140500000|2021-09-08 22:35:00|88.65|86.05|88.65|86.05|88.72|86.12|88.58|85.98|0
1631140800000|2021-09-08 22:40:00|88.58|85.98|88.65|86.05|88.65|86.05|88.58|85.98|0
1631141100000|2021-09-08 22:45:00|88.58|85.98|88.72|86.12|88.72|86.12|88.58|85.98|0
1631141400000|2021-09-08 22:50:00|88.71|86.11|88.78|86.18|88.85|86.25|88.71|86.11|0
1631141700000|2021-09-08 22:55:00|88.85|86.25|88.78|86.18|88.92|86.32|88.78|86.18|0
1631142000000|2021-09-08 23:00:00|88.85|86.25|88.99|86.39|89.06|86.46|88.78|86.18|0
1631142300000|2021-09-08 23:05:00|89.06|86.46|88.84|86.24|89.06|86.46|88.84|86.24|0
1631142600000|2021-09-08 23:10:00|88.77|86.17|88.84|86.24|88.91|86.31|88.77|86.17|0
1631142900000|2021-09-08 23:15:00|88.77|86.17|88.7|86.1|88.77|86.17|88.63|86.03|0
1631143200000|2021-09-08 23:20:00|88.77|86.17|88.7|86.1|88.77|86.17|88.63|86.03|0
1631143500000|2021-09-08 23:25:00|88.73|86.13|88.97|86.37|88.97|86.37|88.73|86.13|0
1631143800000|2021-09-08 23:30:00|89.04|86.44|89.04|86.44|89.11|86.51|88.9|86.3|0
1631144100000|2021-09-08 23:35:00|89.11|86.51|89.25|86.65|89.25|86.65|89.04|86.44|0
1631144400000|2021-09-08 23:40:00|89.32|86.72|88.96|86.36|89.32|86.72|88.96|86.36|0
1631144700000|2021-09-08 23:45:00|88.89|86.29|88.61|86.01|88.89|86.29|88.47|85.87|0
1631145000000|2021-09-08 23:50:00|88.68|86.08|88.82|86.22|88.82|86.22|88.61|86.01|0
1631145300000|2021-09-08 23:55:00|88.75|86.15|88.96|86.36|89.1|86.5|88.75|86.15|0
1631145600000|2021-09-09 00:00:00|88.89|86.29|88.67|86.07|88.96|86.36|88.61|86.01|0
1631145900000|2021-09-09 00:05:00|88.71|86.11|88.67|86.07|88.71|86.11|88.26|85.66|0
1631146200000|2021-09-09 00:10:00|88.74|86.14|89.09|86.49|89.09|86.49|88.46|85.86|0
1631146500000|2021-09-09 00:15:00|89.02|86.42|88.95|86.35|89.23|86.63|88.74|86.14|0
1631146800000|2021-09-09 00:20:00|88.94|86.34|88.87|86.27|89.01|86.41|88.8|86.2|0
1631147100000|2021-09-09 00:25:00|88.8|86.2|88.73|86.13|88.8|86.2|88.66|86.06|0
1631147400000|2021-09-09 00:30:00|88.8|86.2|88.94|86.34|89.01|86.41|88.73|86.13|0
1631147700000|2021-09-09 00:35:00|89.01|86.41|89.14|86.54|89.14|86.54|88.94|86.34|0
1631148000000|2021-09-09 00:40:00|89.21|86.61|89.42|86.82|89.49|86.89|89.14|86.54|0
1631148300000|2021-09-09 00:45:00|89.49|86.89|90.4|87.8|90.4|87.8|89.35|86.75|0
1631148600000|2021-09-09 00:50:00|90.26|87.66|90.47|87.87|90.55|87.95|89.91|87.31|0
1631148900000|2021-09-09 00:55:00|90.4|87.8|90.33|87.73|90.47|87.87|90.19|87.59|0
1631149200000|2021-09-09 01:00:00|90.4|87.8|90.18|87.58|90.82|88.22|90.18|87.58|0
1631149500000|2021-09-09 01:05:00|90.11|87.51|90.11|87.51|90.25|87.65|89.97|87.37|0
1631149800000|2021-09-09 01:10:00|90.18|87.58|89.68|87.08|90.18|87.58|89.55|86.95|0
1631150100000|2021-09-09 01:15:00|89.61|87.01|89.54|86.94|89.68|87.08|89.4|86.8|0
1631150400000|2021-09-09 01:20:00|89.47|86.87|89.75|87.15|89.75|87.15|89.4|86.8|0
1631150700000|2021-09-09 01:25:00|89.68|87.08|89.82|87.22|89.82|87.22|89.61|87.01|0
1631151000000|2021-09-09 01:30:00|89.89|87.29|89.88|87.28|90.31|87.71|89.53|86.93|0
1631151300000|2021-09-09 01:35:00|89.96|87.36|90.23|87.63|90.45|87.85|89.67|87.07|0
1631151600000|2021-09-09 01:40:00|90.31|87.71|90.16|87.56|90.66|88.06|90.09|87.49|0
1631151900000|2021-09-09 01:45:00|90.09|87.49|89.95|87.35|90.37|87.77|89.88|87.28|0
1631152200000|2021-09-09 01:50:00|90.02|87.42|89.8|87.2|90.09|87.49|89.59|86.99|0
1631152500000|2021-09-09 01:55:00|89.73|87.13|89.8|87.2|90.01|87.41|89.73|87.13|0
1631152800000|2021-09-09 02:00:00|89.87|87.27|89.52|86.92|89.94|87.34|89.17|86.57|0
1631153100000|2021-09-09 02:05:00|89.59|86.99|89.51|86.91|89.73|87.13|89.44|86.84|0
1631153400000|2021-09-09 02:10:00|89.44|86.84|89.16|86.56|89.51|86.91|89.16|86.56|0
1631153700000|2021-09-09 02:15:00|89.23|86.63|89.3|86.7|89.37|86.77|89.16|86.56|0
1631154000000|2021-09-09 02:20:00|89.23|86.63|89.51|86.91|89.58|86.98|89.23|86.63|0
1631154300000|2021-09-09 02:25:00|89.5|86.9|89.43|86.83|89.65|87.05|89.36|86.76|0
1631154600000|2021-09-09 02:30:00|89.36|86.76|89.71|87.11|89.71|87.11|89.36|86.76|0
1631154900000|2021-09-09 02:35:00|89.64|87.04|89.5|86.9|89.71|87.11|89.46|86.86|0
1631155200000|2021-09-09 02:40:00|89.43|86.83|89.77|87.17|89.85|87.25|89.43|86.83|0
1631155500000|2021-09-09 02:45:00|89.85|87.25|90.05|87.45|90.13|87.53|89.85|87.25|0
1631155800000|2021-09-09 02:50:00|90.12|87.52|90.19|87.59|90.19|87.59|90.05|87.45|0
1631156100000|2021-09-09 02:55:00|90.26|87.66|90.05|87.45|90.4|87.8|90.05|87.45|0
1631156400000|2021-09-09 03:00:00|90.12|87.52|89.83|87.23|90.12|87.52|89.83|87.23|0
1631156700000|2021-09-09 03:05:00|89.9|87.3|89.83|87.23|89.97|87.37|89.76|87.16|0
1631157000000|2021-09-09 03:10:00|89.9|87.3|90.18|87.58|90.18|87.58|89.83|87.23|0
1631157300000|2021-09-09 03:15:00|90.25|87.65|90.67|88.07|90.67|88.07|90.18|87.58|0
1631157600000|2021-09-09 03:20:00|90.6|88|91.45|88.85|91.6|89|90.46|87.86|0
1631157900000|2021-09-09 03:25:00|91.53|88.93|91.31|88.71|91.81|89.21|91.17|88.57|0
1631158200000|2021-09-09 03:30:00|91.24|88.64|91.02|88.42|91.38|88.78|91.02|88.42|0
1631158500000|2021-09-09 03:35:00|90.88|88.28|90.88|88.28|90.95|88.35|90.8|88.2|0
1631158800000|2021-09-09 03:40:00|90.8|88.2|90.87|88.27|90.88|88.28|90.73|88.13|0
1631159100000|2021-09-09 03:45:00|90.94|88.34|91.01|88.41|91.08|88.48|90.73|88.13|0
1631159400000|2021-09-09 03:50:00|91.08|88.48|90.94|88.34|91.08|88.48|90.8|88.2|0
1631159700000|2021-09-09 03:55:00|90.87|88.27|91.08|88.48|91.08|88.48|90.79|88.19|0
1631160000000|2021-09-09 04:00:00|91.01|88.41|91|88.4|91.08|88.48|90.93|88.33|0
1631160300000|2021-09-09 04:05:00|90.93|88.33|91.14|88.54|91.14|88.54|90.86|88.26|0
1631160600000|2021-09-09 04:10:00|91.21|88.61|91|88.4|91.36|88.76|91|88.4|0
1631160900000|2021-09-09 04:15:00|91.04|88.44|91.21|88.61|91.28|88.68|91|88.4|0
1631161200000|2021-09-09 04:20:00|91.28|88.68|90.23|87.63|91.57|88.97|90.01|87.41|0
1631161500000|2021-09-09 04:25:00|90.15|87.55|92.14|89.54|92.14|89.54|90.01|87.41|0
1631161800000|2021-09-09 04:30:00|92.07|89.47|92.07|89.47|92.14|89.54|91.93|89.33|0
1631162100000|2021-09-09 04:35:00|92.14|89.54|92.28|89.68|92.43|89.83|92.14|89.54|0
1631162400000|2021-09-09 04:40:00|92.21|89.61|92.49|89.89|92.71|90.11|92.21|89.61|0
1631162700000|2021-09-09 04:45:00|92.35|89.75|92.85|90.25|92.85|90.25|92.28|89.68|0
1631163000000|2021-09-09 04:50:00|92.78|90.18|92.7|90.1|92.85|90.25|92.63|90.03|0
1631163300000|2021-09-09 04:55:00|92.63|90.03|92.56|89.96|92.7|90.1|92.48|89.88|0
1631163600000|2021-09-09 05:00:00|92.63|90.03|92.77|90.17|92.84|90.24|92.48|89.88|0
1631163900000|2021-09-09 05:05:00|92.84|90.24|92.69|90.09|92.84|90.24|92.69|90.09|0
1631164200000|2021-09-09 05:10:00|92.62|90.02|93.64|91.04|93.64|91.04|92.48|89.88|0
1631164500000|2021-09-09 05:15:00|93.63|91.03|93.49|90.89|93.63|91.03|93.34|90.74|0
1631164800000|2021-09-09 05:20:00|93.42|90.82|93.49|90.89|93.63|91.03|93.42|90.82|0
1631165100000|2021-09-09 05:25:00|93.48|90.88|94.35|91.75|94.43|91.83|93.41|90.81|0
1631165400000|2021-09-09 05:30:00|94.42|91.82|94.86|92.26|94.86|92.26|94.21|91.61|0
1631165700000|2021-09-09 05:35:00|94.71|92.11|93.69|91.09|94.79|92.19|93.69|91.09|0
1631166000000|2021-09-09 05:40:00|93.77|91.17|94.13|91.53|94.13|91.53|93.69|91.09|0
1631166300000|2021-09-09 05:45:00|94.2|91.6|93.47|90.87|94.2|91.6|93.4|90.8|0
1631166600000|2021-09-09 05:50:00|93.4|90.8|94.05|91.45|94.05|91.45|93.4|90.8|0
1631166900000|2021-09-09 05:55:00|93.9|91.3|94.37|91.77|94.37|91.77|93.76|91.16|0
1631167200000|2021-09-09 06:00:00|94.41|91.81|93.68|91.08|94.48|91.88|93.68|91.08|0
1631167500000|2021-09-09 06:05:00|93.75|91.15|93.97|91.37|94.18|91.58|93.46|90.86|0
1631167800000|2021-09-09 06:10:00|93.89|91.29|93.31|90.71|94.04|91.44|93.31|90.71|0
1631168100000|2021-09-09 06:15:00|93.38|90.78|93.45|90.85|93.45|90.85|93.09|90.49|0
1631168400000|2021-09-09 06:20:00|93.38|90.78|93.09|90.49|93.45|90.85|92.66|90.06|0
1631168700000|2021-09-09 06:25:00|93.02|90.42|92.94|90.34|93.16|90.56|92.8|90.2|0
1631169000000|2021-09-09 06:30:00|93.02|90.42|93.52|90.92|93.59|90.99|92.8|90.2|0
1631169300000|2021-09-09 06:35:00|93.59|90.99|93.8|91.2|93.88|91.28|93.44|90.84|0
1631169600000|2021-09-09 06:40:00|93.88|91.28|94.09|91.49|94.24|91.64|93.8|91.2|0
1631169900000|2021-09-09 06:45:00|94.06|91.46|94.09|91.49|94.23|91.63|93.87|91.27|0
1631170200000|2021-09-09 06:50:00|94.13|91.53|94.3|91.7|94.3|91.7|93.72|91.12|0
1631170500000|2021-09-09 06:55:00|94.23|91.63|93.94|91.34|94.45|91.85|93.94|91.34|0
1631170800000|2021-09-09 07:00:00|94.3|91.7|96.13|93.53|96.35|93.75|94.01|91.41|0
1631171100000|2021-09-09 07:05:00|95.7|93.5|96.59|94.39|96.88|94.68|95.63|93.43|0
1631171400000|2021-09-09 07:10:00|96.73|94.53|95.19|92.99|96.96|94.76|95.04|92.84|0
1631171700000|2021-09-09 07:15:00|94.97|92.77|94.09|91.89|95.04|92.84|93.8|91.6|0
1631172000000|2021-09-09 07:20:00|94.16|91.96|93.44|91.24|94.45|92.25|93.44|91.24|0
1631172300000|2021-09-09 07:25:00|93.51|91.31|94.01|91.81|94.23|92.03|93.36|91.16|0
1631172600000|2021-09-09 07:30:00|93.94|91.74|94.08|91.88|94.23|92.03|93.58|91.38|0
1631172900000|2021-09-09 07:35:00|94.16|91.96|95.1|92.9|95.25|93.05|93.87|91.67|0
1631173200000|2021-09-09 07:40:00|95.17|92.97|94.8|92.6|95.61|93.41|94.73|92.53|0
1631173500000|2021-09-09 07:45:00|94.88|92.68|95.57|93.37|96.04|93.84|94.8|92.6|0
1631173800000|2021-09-09 07:50:00|95.53|93.33|94|91.8|96.04|93.84|93.57|91.37|0
1631174100000|2021-09-09 07:55:00|93.93|91.73|94.15|91.95|94.44|92.24|93.86|91.66|0
1631174400000|2021-09-09 08:00:00|94.07|91.87|93.28|91.08|94.07|91.87|92.99|90.79|0
1631174700000|2021-09-09 08:05:00|93.14|90.94|93.35|91.15|93.89|91.69|92.92|90.72|0
1631175000000|2021-09-09 08:10:00|93.28|91.08|93.06|90.86|93.53|91.33|92.77|90.57|0
1631175300000|2021-09-09 08:15:00|92.99|90.79|91.83|89.63|93.27|91.07|91.83|89.63|0
1631175600000|2021-09-09 08:20:00|91.76|89.56|92.33|90.13|92.4|90.2|91.62|89.42|0
1631175900000|2021-09-09 08:25:00|92.4|90.2|92.4|90.2|92.47|90.27|92.33|90.13|0
1631176200000|2021-09-09 08:30:00|92.33|90.13|92.39|90.19|92.61|90.41|92.11|89.91|0
1631176500000|2021-09-09 08:35:00|92.32|90.12|92.39|90.19|92.54|90.34|92.32|90.12|0
1631176800000|2021-09-09 08:40:00|92.46|90.26|92.75|90.55|93.03|90.83|92.32|90.12|0
1631177100000|2021-09-09 08:45:00|92.67|90.47|92.67|90.47|92.89|90.69|92.46|90.26|0
1631177400000|2021-09-09 08:50:00|92.74|90.54|92.74|90.54|92.74|90.54|92.6|90.4|0
1631177700000|2021-09-09 08:55:00|92.81|90.61|93.35|91.15|93.5|91.3|92.74|90.54|0
1631178000000|2021-09-09 09:00:00|93.42|91.22|93.56|91.36|93.64|91.44|93.35|91.15|0
1631178300000|2021-09-09 09:05:00|93.49|91.29|93.27|91.07|93.78|91.58|93.27|91.07|0
1631178600000|2021-09-09 09:10:00|93.42|91.22|93.92|91.72|94.06|91.86|93.06|90.86|0
1631178900000|2021-09-09 09:15:00|93.99|91.79|93.77|91.57|94.14|91.94|93.56|91.36|0
1631179200000|2021-09-09 09:20:00|93.7|91.5|93.37|91.17|93.84|91.64|93.27|91.07|0
1631179500000|2021-09-09 09:25:00|93.34|91.14|92.83|90.63|93.48|91.28|92.83|90.63|0
1631179800000|2021-09-09 09:30:00|92.9|90.7|91.9|89.7|92.9|90.7|91.76|89.56|0
1631180100000|2021-09-09 09:35:00|91.97|89.77|91.97|89.77|92.33|90.13|91.9|89.7|0
1631180400000|2021-09-09 09:40:00|91.9|89.7|92.82|90.62|92.82|90.62|91.69|89.49|0
1631180700000|2021-09-09 09:45:00|92.75|90.55|92.53|90.33|92.89|90.69|92.39|90.19|0
1631181000000|2021-09-09 09:50:00|92.61|90.41|92.75|90.55|92.89|90.69|92.46|90.26|0
1631181300000|2021-09-09 09:55:00|92.67|90.47|92.46|90.26|92.78|90.58|92.39|90.19|0
1631181600000|2021-09-09 10:00:00|92.39|90.19|92.24|90.04|92.67|90.47|92.17|89.97|0
1631181900000|2021-09-09 10:05:00|92.31|90.11|92.74|90.54|92.88|90.68|92.17|89.97|0
1631182200000|2021-09-09 10:10:00|92.81|90.61|93.09|90.89|93.16|90.96|92.66|90.46|0
1631182500000|2021-09-09 10:15:00|93.16|90.96|92.66|90.46|93.16|90.96|92.66|90.46|0
1631182800000|2021-09-09 10:20:00|92.73|90.53|92.73|90.53|92.73|90.53|92.44|90.24|0
1631183100000|2021-09-09 10:25:00|92.66|90.46|92.44|90.24|92.73|90.53|92.37|90.17|0
1631183400000|2021-09-09 10:30:00|92.37|90.17|92.79|90.59|92.87|90.67|92.23|90.03|0
1631183700000|2021-09-09 10:35:00|92.87|90.67|92.79|90.59|93.01|90.81|92.65|90.45|0
1631184000000|2021-09-09 10:40:00|92.72|90.52|92.93|90.73|92.93|90.73|92.5|90.3|0
1631184300000|2021-09-09 10:45:00|92.86|90.66|92.93|90.73|93.22|91.02|92.86|90.66|0
1631184600000|2021-09-09 10:50:00|93|90.8|93.07|90.87|93.07|90.87|92.86|90.66|0
1631184900000|2021-09-09 10:55:00|93|90.8|92.99|90.79|93.07|90.87|92.92|90.72|0
1631185200000|2021-09-09 11:00:00|92.92|90.72|92.56|90.36|92.92|90.72|92.56|90.36|0
1631185500000|2021-09-09 11:05:00|92.49|90.29|92.49|90.29|92.56|90.36|92.2|90|0
1631185800000|2021-09-09 11:10:00|92.42|90.22|92.84|90.64|92.84|90.64|92.34|90.14|0
1631186100000|2021-09-09 11:15:00|92.77|90.57|92.62|90.42|92.77|90.57|92.48|90.28|0
1631186400000|2021-09-09 11:20:00|92.7|90.5|92.55|90.35|92.7|90.5|92.48|90.28|0
1631186700000|2021-09-09 11:25:00|92.62|90.42|92.62|90.42|92.91|90.71|92.55|90.35|0
1631187000000|2021-09-09 11:30:00|92.55|90.35|92.47|90.27|92.69|90.49|92.33|90.13|0
1631187300000|2021-09-09 11:35:00|92.4|90.2|92.76|90.56|92.76|90.56|92.4|90.2|0
1631187600000|2021-09-09 11:40:00|92.79|90.59|93.69|91.49|93.76|91.56|92.79|90.59|0
1631187900000|2021-09-09 11:45:00|93.65|91.45|91.26|89.06|93.69|91.49|91.26|89.06|0
1631188200000|2021-09-09 11:50:00|91.33|89.13|90.69|88.49|91.33|89.13|90.55|88.35|0
1631188500000|2021-09-09 11:55:00|90.62|88.42|90.06|87.86|90.69|88.49|89.92|87.72|0
1631188800000|2021-09-09 12:00:00|90.13|87.93|89.85|87.65|90.13|87.93|89.5|87.3|0
1631189100000|2021-09-09 12:05:00|89.71|87.51|90.19|87.99|90.19|87.99|89.5|87.3|0
1631189400000|2021-09-09 12:10:00|90.26|88.06|90.54|88.34|90.54|88.34|90.12|87.92|0
1631189700000|2021-09-09 12:15:00|90.47|88.27|90.4|88.2|90.54|88.34|90.26|88.06|0
1631190000000|2021-09-09 12:20:00|90.47|88.27|90.96|88.76|90.96|88.76|90.33|88.13|0
1631190300000|2021-09-09 12:25:00|91.03|88.83|91.02|88.82|91.17|88.97|90.67|88.47|0
1631190600000|2021-09-09 12:30:00|91.09|88.89|88.19|85.99|91.38|89.18|87.75|85.55|0
1631190900000|2021-09-09 12:35:00|88.33|86.13|88.32|86.12|88.47|86.27|88.12|85.92|0
1631191200000|2021-09-09 12:40:00|88.39|86.19|88.46|86.26|88.67|86.47|88.32|86.12|0
1631191500000|2021-09-09 12:45:00|88.53|86.33|87.21|85.01|88.67|86.47|87.21|85.01|0
1631191800000|2021-09-09 12:50:00|87.14|84.94|86.93|84.73|87.27|85.07|86.52|84.32|0
1631192100000|2021-09-09 12:55:00|86.86|84.66|87.2|85|87.34|85.14|86.65|84.45|0
1631192400000|2021-09-09 13:00:00|87.13|84.93|87.34|85.14|87.48|85.28|87.13|84.93|0
1631192700000|2021-09-09 13:05:00|87.41|85.21|87.2|85|87.48|85.28|87.13|84.93|0
1631193000000|2021-09-09 13:10:00|87.13|84.93|87.26|85.06|87.47|85.27|87.13|84.93|0
1631193300000|2021-09-09 13:15:00|87.19|84.99|87.19|84.99|87.33|85.13|87.12|84.92|0
1631193600000|2021-09-09 13:20:00|87.26|85.06|87.4|85.2|87.47|85.27|87.19|84.99|0
1631193900000|2021-09-09 13:25:00|87.33|85.13|87.32|85.12|87.46|85.26|87.12|84.92|0
1631194200000|2021-09-09 13:30:00|87.39|85.19|86.15|83.95|87.88|85.68|85.94|83.74|0
1631194500000|2021-09-09 13:35:00|85.88|83.68|84.72|82.52|85.88|83.68|84.38|82.18|0
1631194800000|2021-09-09 13:40:00|84.65|82.45|84.51|82.31|84.85|82.65|84.18|81.98|0
1631195100000|2021-09-09 13:45:00|84.31|82.11|84.51|82.31|84.99|82.79|83.84|81.64|0
1631195400000|2021-09-09 13:50:00|84.38|82.18|84.1|81.9|84.44|82.24|83.7|81.5|0
1631195700000|2021-09-09 13:55:00|84.04|81.84|84.3|82.1|84.57|82.37|83.9|81.7|0
1631196000000|2021-09-09 14:00:00|84.24|82.04|83.56|81.36|84.71|82.51|83.43|81.23|0
1631196300000|2021-09-09 14:05:00|83.63|81.43|83.36|81.16|83.76|81.56|82.89|80.69|0
1631196600000|2021-09-09 14:10:00|83.29|81.09|83.19|80.99|86.83|84.63|83.02|80.82|0
1631196900000|2021-09-09 14:15:00|83.13|80.93|83.86|81.66|83.86|81.66|82.73|80.53|0
1631197200000|2021-09-09 14:20:00|83.92|81.72|83.23|81.03|84.12|81.92|83.03|80.83|0
1631197500000|2021-09-09 14:25:00|83.3|81.1|82.77|80.57|83.3|81.1|82.57|80.37|0
1631197800000|2021-09-09 14:30:00|82.7|80.5|82.37|80.17|82.7|80.5|81.97|79.77|0
1631198100000|2021-09-09 14:35:00|82.43|80.23|82.56|80.36|82.96|80.76|82.23|80.03|0
1631198400000|2021-09-09 14:40:00|82.63|80.43|83.16|80.96|83.42|81.22|82.49|80.29|0
1631198700000|2021-09-09 14:45:00|83.09|80.89|83.42|81.22|83.49|81.29|82.69|80.49|0
1631199000000|2021-09-09 14:50:00|83.49|81.29|83.08|80.88|83.62|81.42|82.95|80.75|0
1631199300000|2021-09-09 14:55:00|83.02|80.82|83.62|81.42|83.68|81.48|82.75|80.55|0
1631199600000|2021-09-09 15:00:00|83.55|81.35|83.81|81.61|84.08|81.88|83.41|81.21|0
1631199900000|2021-09-09 15:05:00|83.88|81.68|83.48|81.28|83.88|81.68|83.41|81.21|0
1631200200000|2021-09-09 15:10:00|83.54|81.34|83.81|81.61|83.94|81.74|83.54|81.34|0
1631200500000|2021-09-09 15:15:00|83.88|81.68|85.02|82.82|85.02|82.82|83.81|81.61|0
1631200800000|2021-09-09 15:20:00|84.95|82.75|85.5|83.3|85.56|83.36|84.95|82.75|0
1631201100000|2021-09-09 15:25:00|85.63|83.43|86.52|84.32|86.59|84.39|84.62|82.42|0
1631201400000|2021-09-09 15:30:00|86.59|84.39|86.04|83.84|86.66|84.46|86.04|83.84|0
1631201700000|2021-09-09 15:35:00|86.18|83.98|85.9|83.7|86.31|84.11|85.7|83.5|0
1631202000000|2021-09-09 15:40:00|85.83|83.63|85.76|83.56|85.9|83.7|85.63|83.43|0
1631202300000|2021-09-09 15:45:00|85.83|83.63|85.69|83.49|86.03|83.83|85.69|83.49|0
1631202600000|2021-09-09 15:50:00|85.62|83.42|86.58|84.38|86.79|84.59|85.42|83.22|0
1631202900000|2021-09-09 15:55:00|86.72|84.52|85.55|83.35|86.79|84.59|85.55|83.35|0
1631203200000|2021-09-09 16:00:00|85.48|83.28|87.13|84.93|87.19|84.99|85.48|83.28|0
1631203500000|2021-09-09 16:05:00|87.06|84.86|86.43|84.23|87.33|85.13|86.43|84.23|0
1631203800000|2021-09-09 16:10:00|86.5|84.3|86.57|84.37|87.12|84.92|86.43|84.23|0
1631204100000|2021-09-09 16:15:00|86.64|84.44|87.69|85.49|87.97|85.77|86.4|84.2|0
1631204400000|2021-09-09 16:20:00|87.63|85.43|87.69|85.49|87.76|85.56|87.42|85.22|0
1631204700000|2021-09-09 16:25:00|87.62|85.42|87.69|85.49|87.83|85.63|87.35|85.15|0
1631205000000|2021-09-09 16:30:00|87.83|85.63|87.27|85.07|88.38|86.18|87.27|85.07|0
1631205300000|2021-09-09 16:35:00|87.2|85|86.86|84.66|87.2|85|86.79|84.59|0
1631205600000|2021-09-09 16:40:00|86.92|84.72|86.92|84.72|87.2|85|86.72|84.52|0
1631205900000|2021-09-09 16:45:00|86.89|84.69|86.99|84.79|87.2|85|86.89|84.69|0
1631206200000|2021-09-09 16:50:00|86.92|84.72|85.83|83.63|87.47|85.27|85.7|83.5|0
1631206500000|2021-09-09 16:55:00|85.9|83.7|86.52|84.32|86.52|84.32|85.83|83.63|0
1631206800000|2021-09-09 17:00:00|86.45|84.25|85.83|83.63|86.52|84.32|85.76|83.56|0
1631207100000|2021-09-09 17:05:00|85.76|83.56|85.96|83.76|86.03|83.83|85.55|83.35|0
1631207400000|2021-09-09 17:10:00|85.89|83.69|85.48|83.28|86.03|83.83|85.41|83.21|0
1631207700000|2021-09-09 17:15:00|85.41|83.21|86.44|84.24|86.51|84.31|85.21|83.01|0
1631208000000|2021-09-09 17:20:00|86.51|84.31|88.95|86.75|89.87|87.67|86.51|84.31|0
1631208300000|2021-09-09 17:25:00|88.81|86.61|88.67|86.47|89.94|87.74|88.67|86.47|0
1631208600000|2021-09-09 17:30:00|88.74|86.54|89.72|87.52|90.66|88.46|88.74|86.54|0
1631208900000|2021-09-09 17:35:00|89.8|87.6|90.72|88.52|91.01|88.81|89.44|87.24|0
1631209200000|2021-09-09 17:40:00|90.87|88.67|90.15|87.95|91.01|88.81|89.51|87.31|0
1631209500000|2021-09-09 17:45:00|90.22|88.02|89.43|87.23|90.36|88.16|89.43|87.23|0
1631209800000|2021-09-09 17:50:00|89.5|87.3|89.71|87.51|90.14|87.94|89.36|87.16|0
1631210100000|2021-09-09 17:55:00|89.64|87.44|90.07|87.87|90.21|88.01|89.22|87.02|0
1631210400000|2021-09-09 18:00:00|90.35|88.15|91.72|89.52|91.72|89.52|89.71|87.51|0
1631210700000|2021-09-09 18:05:00|91.64|89.44|89.56|87.36|91.64|89.44|89.56|87.36|0
1631211000000|2021-09-09 18:10:00|89.71|87.51|89.35|87.15|89.99|87.79|89.35|87.15|0
1631211300000|2021-09-09 18:15:00|89.42|87.22|89.91|87.71|89.91|87.71|89.35|87.15|0
1631211600000|2021-09-09 18:20:00|89.84|87.64|89.98|87.78|90.34|88.14|89.2|87|0
1631211900000|2021-09-09 18:25:00|89.77|87.57|89.84|87.64|89.91|87.71|89.27|87.07|0
1631212200000|2021-09-09 18:30:00|89.91|87.71|90.26|88.06|90.48|88.28|89.76|87.56|0
1631212500000|2021-09-09 18:35:00|90.12|87.92|90.69|88.49|90.83|88.63|89.9|87.7|0
1631212800000|2021-09-09 18:40:00|90.76|88.56|90.54|88.34|91.12|88.92|90.4|88.2|0
1631213100000|2021-09-09 18:45:00|90.61|88.41|89.19|86.99|90.69|88.49|89.12|86.92|0
1631213400000|2021-09-09 18:50:00|89.11|86.91|88.76|86.56|89.25|87.05|88.62|86.42|0
1631213700000|2021-09-09 18:55:00|88.69|86.49|88.69|86.49|88.97|86.77|88.33|86.13|0
1631214000000|2021-09-09 19:00:00|88.54|86.34|88.68|86.48|88.75|86.55|88.19|85.99|0
1631214300000|2021-09-09 19:05:00|88.75|86.55|89.32|87.12|89.39|87.19|88.4|86.2|0
1631214600000|2021-09-09 19:10:00|89.03|86.83|89.6|87.4|89.6|87.4|88.33|86.13|0
1631214900000|2021-09-09 19:15:00|89.53|87.33|90.02|87.82|90.09|87.89|89.38|87.18|0
1631215200000|2021-09-09 19:20:00|89.95|87.75|89.17|86.97|89.95|87.75|89.17|86.97|0
1631215500000|2021-09-09 19:25:00|89.24|87.04|89.45|87.25|89.45|87.25|89.02|86.82|0
1631215800000|2021-09-09 19:30:00|89.59|87.39|89.66|87.46|90.09|87.89|88.88|86.68|0
1631216100000|2021-09-09 19:35:00|89.73|87.53|88.73|86.53|90.01|87.81|88.45|86.25|0
1631216400000|2021-09-09 19:40:00|88.8|86.6|88.17|85.97|89.02|86.82|87.68|85.48|0
1631216700000|2021-09-09 19:45:00|88.24|86.04|89.72|87.52|89.72|87.52|88.03|85.83|0
1631217000000|2021-09-09 19:50:00|89.79|87.59|90.79|88.59|90.86|88.66|89.72|87.52|0
1631217300000|2021-09-09 19:55:00|90.86|88.66|91.22|89.02|91.58|89.38|90.22|88.02|0
1631217600000|2021-09-09 20:00:00|90.57|88.37|91.43|89.23|91.43|89.23|90.57|88.37|0
1631217900000|2021-09-09 20:05:00|91.5|89.3|91.65|89.45|92.3|90.1|91.43|89.23|0
1631218200000|2021-09-09 20:10:00|91.57|89.37|91.43|89.23|91.57|89.37|91.21|89.01|0
1631218500000|2021-09-09 20:15:00|91.63|89.03|92.2|89.6|92.57|89.97|88.95|86.35|0
1631218800000|2021-09-09 20:20:00|92.13|89.53|92.64|90.04|92.64|90.04|92.06|89.46|0
1631219100000|2021-09-09 20:25:00|92.56|89.96|92.49|89.89|92.63|90.03|92.35|89.75|0
1631219400000|2021-09-09 20:30:00|92.56|89.96|92.78|90.18|92.92|90.32|92.49|89.89|0
1631219700000|2021-09-09 20:35:00|92.7|90.1|93.06|90.46|93.14|90.54|92.7|90.1|0
1631220000000|2021-09-09 20:40:00|93.14|90.54|93.21|90.61|93.57|90.97|93.14|90.54|0
1631220300000|2021-09-09 20:45:00|93.28|90.68|92.77|90.17|93.28|90.68|92.77|90.17|0
1631220600000|2021-09-09 20:50:00|92.7|90.1|92.76|90.16|92.84|90.24|92.62|90.02|0
1631220900000|2021-09-09 20:55:00|92.91|90.31|92.51|89.91|93.02|90.42|92.44|89.84|0
1631221200000|2021-09-09 21:00:00|92.47|89.87|92.37|89.77|92.56|89.96|92.29|89.69|0
1631221500000|2021-09-09 21:05:00|92.42|89.82|92.51|89.91|92.65|90.05|92.42|89.82|0
1631221800000|2021-09-09 21:10:00|92.48|89.88|92.48|89.88|92.49|89.89|92.48|89.88|0
1631222100000|2021-09-09 21:15:00|92.47|89.87|92.47|89.87|92.49|89.89|92.47|89.87|0
1631222400000|2021-09-09 21:20:00|92.56|89.96|92.32|89.72|92.63|90.03|92.31|89.71|0
1631222700000|2021-09-09 21:25:00|92.27|89.67|91.98|89.38|92.27|89.67|91.98|89.38|0
1631223000000|2021-09-09 21:30:00|91.96|89.36|91.97|89.37|91.98|89.38|91.95|89.35|0
1631223300000|2021-09-09 21:35:00|91.93|89.33|91.64|89.04|91.93|89.33|91.62|89.02|0
1631223600000|2021-09-09 21:40:00|91.72|89.12|91.71|89.11|91.82|89.22|91.67|89.07|0
1631223900000|2021-09-09 21:45:00|91.76|89.16|91.72|89.12|91.79|89.19|91.7|89.1|0
1631224200000|2021-09-09 21:50:00|91.73|89.13|91.77|89.17|91.79|89.19|91.7|89.1|0
1631224500000|2021-09-09 21:55:00|91.82|89.22|91.75|89.15|91.88|89.28|91.75|89.15|0
1631224800000|2021-09-09 22:00:00|92.26|89.66|92.14|89.54|92.26|89.66|91.71|89.11|0
1631225100000|2021-09-09 22:05:00|92.11|89.51|92.43|89.83|92.58|89.98|92.11|89.51|0
1631225400000|2021-09-09 22:10:00|92.36|89.76|92.14|89.54|92.43|89.83|91.99|89.39|0
1631225700000|2021-09-09 22:15:00|92.07|89.47|91.78|89.18|92.21|89.61|91.78|89.18|0
1631226000000|2021-09-09 22:20:00|91.74|89.14|92.35|89.75|92.35|89.75|91.7|89.1|0
1631226300000|2021-09-09 22:25:00|92.42|89.82|92.78|90.18|92.86|90.26|92.42|89.82|0
1631226600000|2021-09-09 22:30:00|92.71|90.11|92.93|90.33|93|90.4|92.71|90.11|0
1631226900000|2021-09-09 22:35:00|92.85|90.25|92.49|89.89|92.89|90.29|92.49|89.89|0
1631227200000|2021-09-09 22:40:00|92.45|89.85|92.7|90.1|92.78|90.18|92.41|89.81|0
1631227500000|2021-09-09 22:45:00|92.63|90.03|92.41|89.81|92.63|90.03|92.05|89.45|0
1631227800000|2021-09-09 22:50:00|92.34|89.74|92.12|89.52|92.34|89.74|92.12|89.52|0
1631228100000|2021-09-09 22:55:00|92.33|89.73|92.11|89.51|92.33|89.73|92.04|89.44|0
1631228400000|2021-09-09 23:00:00|92.15|89.55|92.47|89.87|92.88|90.28|92.11|89.51|0
1631228700000|2021-09-09 23:05:00|92.4|89.8|92.91|90.31|92.91|90.31|92.4|89.8|0
1631229000000|2021-09-09 23:10:00|92.83|90.23|92.54|89.94|92.83|90.23|92.47|89.87|0
1631229300000|2021-09-09 23:15:00|92.61|90.01|92.61|90.01|92.68|90.08|92.54|89.94|0
1631229600000|2021-09-09 23:20:00|92.54|89.94|92.39|89.79|92.54|89.94|92.35|89.75|0
1631229900000|2021-09-09 23:25:00|92.35|89.75|92.31|89.71|92.53|89.93|92.28|89.68|0
1631230200000|2021-09-09 23:30:00|92.28|89.68|92.09|89.49|92.35|89.75|91.95|89.35|0
1631230500000|2021-09-09 23:35:00|92.13|89.53|92.53|89.93|92.53|89.93|92.09|89.49|0
1631230800000|2021-09-09 23:40:00|92.56|89.96|92.23|89.63|92.56|89.96|92.23|89.63|0
1631231100000|2021-09-09 23:45:00|92.16|89.56|92.37|89.77|92.38|89.78|91.8|89.2|0
1631231400000|2021-09-09 23:50:00|92.34|89.74|92.3|89.7|92.41|89.81|92.08|89.48|0
1631231700000|2021-09-09 23:55:00|92.37|89.77|92.3|89.7|92.37|89.77|91.86|89.26|0
1631232000000|2021-09-10 00:00:00|92.22|89.62|91.64|89.04|92.37|89.77|91.61|89.01|0
1631232300000|2021-09-10 00:05:00|91.57|88.97|91.14|88.54|91.57|88.97|90.99|88.39|0
1631232600000|2021-09-10 00:10:00|91.07|88.47|91.35|88.75|91.42|88.82|90.92|88.32|0
1631232900000|2021-09-10 00:15:00|91.32|88.72|90.95|88.35|91.32|88.72|90.7|88.1|0
1631233200000|2021-09-10 00:20:00|90.99|88.39|90.99|88.39|91.2|88.6|90.84|88.24|0
1631233500000|2021-09-10 00:25:00|91.06|88.46|90.98|88.38|91.27|88.67|90.98|88.38|0
1631233800000|2021-09-10 00:30:00|91.05|88.45|91.34|88.74|91.34|88.74|90.95|88.35|0
1631234100000|2021-09-10 00:35:00|91.27|88.67|91.77|89.17|91.77|89.17|91.19|88.59|0
1631234400000|2021-09-10 00:40:00|91.7|89.1|91.48|88.88|91.77|89.17|91.41|88.81|0
1631234700000|2021-09-10 00:45:00|91.55|88.95|91.4|88.8|91.62|89.02|91.26|88.66|0
1631235000000|2021-09-10 00:50:00|91.47|88.87|91.4|88.8|91.47|88.87|91.26|88.66|0
1631235300000|2021-09-10 00:55:00|91.33|88.73|91.32|88.72|91.47|88.87|91.25|88.65|0
1631235600000|2021-09-10 01:00:00|91.4|88.8|91.54|88.94|91.68|89.08|91.4|88.8|0
1631235900000|2021-09-10 01:05:00|91.61|89.01|91.82|89.22|91.97|89.37|91.54|88.94|0
1631236200000|2021-09-10 01:10:00|91.89|89.29|92.04|89.44|92.25|89.65|91.82|89.22|0
1631236500000|2021-09-10 01:15:00|92.11|89.51|92.03|89.43|92.69|90.09|92.03|89.43|0
1631236800000|2021-09-10 01:20:00|92.11|89.51|92.18|89.58|92.25|89.65|92.03|89.43|0
1631237100000|2021-09-10 01:25:00|92.1|89.5|91.59|88.99|92.1|89.5|91.59|88.99|0
1631237400000|2021-09-10 01:30:00|91.67|89.07|91.59|88.99|91.81|89.21|91.45|88.85|0
1631237700000|2021-09-10 01:35:00|91.66|89.06|91.01|88.41|91.74|89.14|91.01|88.41|0
1631238000000|2021-09-10 01:40:00|90.94|88.34|90.65|88.05|90.94|88.34|90.37|87.77|0
1631238300000|2021-09-10 01:45:00|90.58|87.98|90.58|87.98|90.72|88.12|90.51|87.91|0
1631238600000|2021-09-10 01:50:00|90.51|87.91|90.15|87.55|90.51|87.91|90.08|87.48|0
1631238900000|2021-09-10 01:55:00|90.08|87.48|90.29|87.69|90.36|87.76|89.94|87.34|0
1631239200000|2021-09-10 02:00:00|90.15|87.55|90.07|87.47|90.22|87.62|89.93|87.33|0
1631239500000|2021-09-10 02:05:00|90|87.4|90.21|87.61|90.21|87.61|89.93|87.33|0
1631239800000|2021-09-10 02:10:00|90.14|87.54|90.07|87.47|90.35|87.75|90|87.4|0
1631240100000|2021-09-10 02:15:00|90.14|87.54|89.85|87.25|90.14|87.54|89.85|87.25|0
1631240400000|2021-09-10 02:20:00|89.78|87.18|89.78|87.18|90.13|87.53|89.78|87.18|0
1631240700000|2021-09-10 02:25:00|89.85|87.25|89.92|87.32|89.92|87.32|89.78|87.18|0
1631241000000|2021-09-10 02:30:00|89.99|87.39|89.84|87.24|89.99|87.39|89.56|86.96|0
1631241300000|2021-09-10 02:35:00|89.77|87.17|90.09|87.49|90.12|87.52|89.77|87.17|0
1631241600000|2021-09-10 02:40:00|90.05|87.45|90.19|87.59|90.19|87.59|89.91|87.31|0
1631241900000|2021-09-10 02:45:00|90.26|87.66|90.4|87.8|90.4|87.8|90.12|87.52|0
1631242200000|2021-09-10 02:50:00|90.47|87.87|90.4|87.8|90.54|87.94|90.4|87.8|0
1631242500000|2021-09-10 02:55:00|90.47|87.87|89.83|87.23|90.47|87.87|89.76|87.16|0
1631242800000|2021-09-10 03:00:00|89.76|87.16|89.75|87.15|89.83|87.23|89.33|86.73|0
1631243100000|2021-09-10 03:05:00|89.68|87.08|89.89|87.29|89.89|87.29|89.68|87.08|0
1631243400000|2021-09-10 03:10:00|89.82|87.22|89.61|87.01|89.89|87.29|89.61|87.01|0
1631243700000|2021-09-10 03:15:00|89.54|86.94|89.6|87|89.68|87.08|89.46|86.86|0
1631244000000|2021-09-10 03:20:00|89.67|87.07|89.67|87.07|89.82|87.22|89.6|87|0
1631244300000|2021-09-10 03:25:00|89.74|87.14|89.46|86.86|89.74|87.14|89.32|86.72|0
1631244600000|2021-09-10 03:30:00|89.53|86.93|89.45|86.85|89.53|86.93|89.38|86.78|0
1631244900000|2021-09-10 03:35:00|89.38|86.78|89.45|86.85|89.45|86.85|89.38|86.78|0
1631245200000|2021-09-10 03:40:00|89.52|86.92|89.45|86.85|89.52|86.92|89.38|86.78|0
1631245500000|2021-09-10 03:45:00|89.52|86.92|89.45|86.85|89.52|86.92|89.38|86.78|0
1631245800000|2021-09-10 03:50:00|89.37|86.77|89.44|86.84|89.44|86.84|89.37|86.77|0
1631246100000|2021-09-10 03:55:00|89.37|86.77|89.58|86.98|89.58|86.98|89.3|86.7|0
1631246400000|2021-09-10 04:00:00|89.65|87.05|89.79|87.19|89.79|87.19|89.58|86.98|0
1631246700000|2021-09-10 04:05:00|89.72|87.12|89.58|86.98|89.72|87.12|89.58|86.98|0
1631247000000|2021-09-10 04:10:00|89.65|87.05|89.71|87.11|89.71|87.11|89.57|86.97|0
1631247300000|2021-09-10 04:15:00|89.64|87.04|89.5|86.9|89.64|87.04|89.5|86.9|0
1631247600000|2021-09-10 04:20:00|89.36|86.76|89.5|86.9|89.5|86.9|89.29|86.69|0
1631247900000|2021-09-10 04:25:00|89.43|86.83|89.42|86.82|89.57|86.97|89.35|86.75|0
1631248200000|2021-09-10 04:30:00|89.49|86.89|89.07|86.47|89.49|86.89|89.07|86.47|0
1631248500000|2021-09-10 04:35:00|89|86.4|88.5|85.9|89|86.4|88.36|85.76|0
1631248800000|2021-09-10 04:40:00|88.47|85.87|88.64|86.04|88.71|86.11|88.15|85.55|0
1631249100000|2021-09-10 04:45:00|88.57|85.97|89.81|87.21|90.6|88|88.22|85.62|0
1631249400000|2021-09-10 04:50:00|89.74|87.14|88.23|85.63|89.74|87.14|87.38|84.78|0
1631249700000|2021-09-10 04:55:00|88.3|85.7|88.3|85.7|88.3|85.7|88.3|85.7|0
1631250000000|2021-09-10 05:00:00|88.23|85.63|88.16|85.56|88.37|85.77|88.16|85.56|0
1631250300000|2021-09-10 05:05:00|88.09|85.49|88.16|85.56|88.23|85.63|88.02|85.42|0
1631250600000|2021-09-10 05:10:00|88.09|85.49|87.73|85.13|88.09|85.49|87.6|85|0
1631250900000|2021-09-10 05:15:00|87.66|85.06|88.29|85.69|88.36|85.76|87.66|85.06|0
1631251200000|2021-09-10 05:20:00|88.22|85.62|87.94|85.34|88.29|85.69|87.87|85.27|0
1631251500000|2021-09-10 05:25:00|87.87|85.27|87.8|85.2|87.94|85.34|87.66|85.06|0
1631251800000|2021-09-10 05:30:00|87.73|85.13|87.72|85.12|87.86|85.26|87.72|85.12|0
1631252100000|2021-09-10 05:35:00|87.65|85.05|87.72|85.12|87.93|85.33|87.51|84.91|0
1631252400000|2021-09-10 05:40:00|87.79|85.19|88.21|85.61|88.21|85.61|87.58|84.98|0
1631252700000|2021-09-10 05:45:00|88.28|85.68|88.48|85.88|88.7|86.1|88.21|85.61|0
1631253000000|2021-09-10 05:50:00|88.52|85.92|88.13|85.53|88.55|85.95|88.13|85.53|0
1631253300000|2021-09-10 05:55:00|88.2|85.6|87.99|85.39|88.2|85.6|87.85|85.25|0
1631253600000|2021-09-10 06:00:00|87.85|85.25|87.85|85.25|88.13|85.53|87.78|85.18|0
1631253900000|2021-09-10 06:05:00|87.92|85.32|88.4|85.8|88.4|85.8|87.92|85.32|0
1631254200000|2021-09-10 06:10:00|88.54|85.94|88.4|85.8|88.61|86.01|88.26|85.66|0
1631254500000|2021-09-10 06:15:00|88.47|85.87|88.19|85.59|88.54|85.94|87.91|85.31|0
1631254800000|2021-09-10 06:20:00|88.26|85.66|88.53|85.93|88.68|86.08|88.19|85.59|0
1631255100000|2021-09-10 06:25:00|88.61|86.01|88.46|85.86|88.67|86.07|88.39|85.79|0
1631255400000|2021-09-10 06:30:00|88.39|85.79|88.46|85.86|88.46|85.86|88.18|85.58|0
1631255700000|2021-09-10 06:35:00|88.39|85.79|88.74|86.14|88.74|86.14|88.32|85.72|0
1631256000000|2021-09-10 06:40:00|88.67|86.07|88.73|86.13|88.88|86.28|88.6|86|0
1631256300000|2021-09-10 06:45:00|88.66|86.06|87.89|85.29|88.73|86.13|87.82|85.22|0
1631256600000|2021-09-10 06:50:00|87.82|85.22|88.24|85.64|88.24|85.64|87.75|85.15|0
1631256900000|2021-09-10 06:55:00|88.17|85.57|87.81|85.21|88.17|85.57|87.75|85.15|0
1631257200000|2021-09-10 07:00:00|88.16|85.56|88.37|85.77|88.87|86.27|87.46|84.86|0
1631257500000|2021-09-10 07:05:00|88.17|85.97|88.45|86.25|88.45|86.25|87.82|85.62|0
1631257800000|2021-09-10 07:10:00|88.38|86.18|87.61|85.41|88.38|86.18|87.33|85.13|0
1631258100000|2021-09-10 07:15:00|87.68|85.48|87.53|85.33|87.96|85.76|87.26|85.06|0
1631258400000|2021-09-10 07:20:00|87.46|85.26|86.77|84.57|87.6|85.4|86.7|84.5|0
1631258700000|2021-09-10 07:25:00|86.7|84.5|86.69|84.49|86.97|84.77|86.63|84.43|0
1631259000000|2021-09-10 07:30:00|86.63|84.43|87.18|84.98|87.32|85.12|86.56|84.36|0
1631259300000|2021-09-10 07:35:00|87.25|85.05|86.9|84.7|87.28|85.08|86.62|84.42|0
1631259600000|2021-09-10 07:40:00|86.97|84.77|86.82|84.62|87.1|84.9|86.82|84.62|0
1631259900000|2021-09-10 07:45:00|86.76|84.56|86.48|84.28|86.82|84.62|86.34|84.14|0
1631260200000|2021-09-10 07:50:00|86.54|84.34|86.68|84.48|86.75|84.55|86.41|84.21|0
1631260500000|2021-09-10 07:55:00|86.61|84.41|86.54|84.34|86.75|84.55|86.47|84.27|0
1631260800000|2021-09-10 08:00:00|86.68|84.48|86.61|84.41|86.75|84.55|86.4|84.2|0
1631261100000|2021-09-10 08:05:00|86.67|84.47|86.16|83.96|86.74|84.54|86.05|83.85|0
1631261400000|2021-09-10 08:10:00|86.19|83.99|86.53|84.33|86.6|84.4|86.19|83.99|0
1631261700000|2021-09-10 08:15:00|86.46|84.26|86.39|84.19|86.46|84.26|86.19|83.99|0
1631262000000|2021-09-10 08:20:00|86.32|84.12|86.25|84.05|86.39|84.19|86.18|83.98|0
1631262300000|2021-09-10 08:25:00|86.18|83.98|85.41|83.21|86.25|84.05|85.41|83.21|0
1631262600000|2021-09-10 08:30:00|85.45|83.25|85.07|82.87|85.45|83.25|84.93|82.73|0
1631262900000|2021-09-10 08:35:00|85|82.8|85.03|82.83|85.14|82.94|84.86|82.66|0
1631263200000|2021-09-10 08:40:00|85|82.8|84.72|82.52|85.13|82.93|84.72|82.52|0
1631263500000|2021-09-10 08:45:00|84.69|82.49|84.65|82.45|84.86|82.66|84.58|82.38|0
1631263800000|2021-09-10 08:50:00|84.58|82.38|84.65|82.45|84.78|82.58|84.44|82.24|0
1631264100000|2021-09-10 08:55:00|84.71|82.51|84.64|82.44|84.71|82.51|84.58|82.38|0
1631264400000|2021-09-10 09:00:00|84.68|82.48|84.71|82.51|84.85|82.65|84.64|82.44|0
1631264700000|2021-09-10 09:05:00|84.78|82.58|84.91|82.71|84.91|82.71|84.78|82.58|0
1631265000000|2021-09-10 09:10:00|84.84|82.64|84.98|82.78|85.12|82.92|84.84|82.64|0
1631265300000|2021-09-10 09:15:00|85.05|82.85|85.18|82.98|85.25|83.05|84.91|82.71|0
1631265600000|2021-09-10 09:20:00|85.25|83.05|85.31|83.11|85.38|83.18|85.11|82.91|0
1631265900000|2021-09-10 09:25:00|85.25|83.05|85.38|83.18|85.38|83.18|85.18|82.98|0
1631266200000|2021-09-10 09:30:00|85.45|83.25|85.38|83.18|85.45|83.25|85.24|83.04|0
1631266500000|2021-09-10 09:35:00|85.31|83.11|85.44|83.24|85.51|83.31|85.31|83.11|0
1631266800000|2021-09-10 09:40:00|85.37|83.17|85.44|83.24|85.51|83.31|85.31|83.11|0
1631267100000|2021-09-10 09:45:00|85.41|83.21|85.64|83.44|85.78|83.58|85.3|83.1|0
1631267400000|2021-09-10 09:50:00|85.68|83.48|85.64|83.44|85.85|83.65|85.51|83.31|0
1631267700000|2021-09-10 09:55:00|85.71|83.51|85.78|83.58|85.78|83.58|85.64|83.44|0
1631268000000|2021-09-10 10:00:00|85.81|83.61|85.77|83.57|85.84|83.64|85.64|83.44|0
1631268300000|2021-09-10 10:05:00|85.7|83.5|85.63|83.43|85.77|83.57|85.56|83.36|0
1631268600000|2021-09-10 10:10:00|85.56|83.36|85.49|83.29|85.63|83.43|85.42|83.22|0
1631268900000|2021-09-10 10:15:00|85.56|83.36|85.42|83.22|85.56|83.36|85.39|83.19|0
1631269200000|2021-09-10 10:20:00|85.35|83.15|85.32|83.12|85.42|83.22|85.28|83.08|0
1631269500000|2021-09-10 10:25:00|85.28|83.08|85.35|83.15|85.42|83.22|85.28|83.08|0
1631269800000|2021-09-10 10:30:00|85.28|83.08|85.69|83.49|85.76|83.56|85.28|83.08|0
1631270100000|2021-09-10 10:35:00|85.62|83.42|85.55|83.35|85.62|83.42|85.41|83.21|0
1631270400000|2021-09-10 10:40:00|85.48|83.28|85.48|83.28|85.48|83.28|85.34|83.14|0
1631270700000|2021-09-10 10:45:00|85.41|83.21|85.4|83.2|85.68|83.48|85.4|83.2|0
1631271000000|2021-09-10 10:50:00|85.47|83.27|85.4|83.2|85.68|83.48|85.4|83.2|0
1631271300000|2021-09-10 10:55:00|85.33|83.13|85.12|82.92|85.4|83.2|85.06|82.86|0
1631271600000|2021-09-10 11:00:00|85.26|83.06|85.26|83.06|85.4|83.2|84.99|82.79|0
1631271900000|2021-09-10 11:05:00|85.19|82.99|85.19|82.99|85.26|83.06|85.12|82.92|0
1631272200000|2021-09-10 11:10:00|85.26|83.06|84.91|82.71|85.26|83.06|84.91|82.71|0
1631272500000|2021-09-10 11:15:00|84.98|82.78|84.77|82.57|84.98|82.78|84.74|82.54|0
1631272800000|2021-09-10 11:20:00|84.84|82.64|84.97|82.77|85.04|82.84|84.77|82.57|0
1631273100000|2021-09-10 11:25:00|84.9|82.7|84.97|82.77|85.04|82.84|84.9|82.7|0
1631273400000|2021-09-10 11:30:00|85.04|82.84|85.04|82.84|85.18|82.98|84.94|82.74|0
1631273700000|2021-09-10 11:35:00|84.97|82.77|85.17|82.97|85.31|83.11|84.97|82.77|0
1631274000000|2021-09-10 11:40:00|85.1|82.9|85.31|83.11|85.44|83.24|85.1|82.9|0
1631274300000|2021-09-10 11:45:00|85.24|83.04|85.17|82.97|85.31|83.11|85.1|82.9|0
1631274600000|2021-09-10 11:50:00|85.16|82.96|84.96|82.76|85.23|83.03|84.89|82.69|0
1631274900000|2021-09-10 11:55:00|84.89|82.69|85.02|82.82|85.09|82.89|84.75|82.55|0
1631275200000|2021-09-10 12:00:00|84.95|82.75|84.75|82.55|85.16|82.96|84.75|82.55|0
1631275500000|2021-09-10 12:05:00|84.68|82.48|84.54|82.34|84.75|82.55|84.54|82.34|0
1631275800000|2021-09-10 12:10:00|84.61|82.41|84.54|82.34|84.67|82.47|84.47|82.27|0
1631276100000|2021-09-10 12:15:00|84.57|82.37|85.22|83.02|85.29|83.09|84.57|82.37|0
1631276400000|2021-09-10 12:20:00|85.29|83.09|85.35|83.15|85.42|83.22|84.94|82.74|0
1631276700000|2021-09-10 12:25:00|85.21|83.01|85.49|83.29|85.49|83.29|85.21|83.01|0
1631277000000|2021-09-10 12:30:00|85.42|83.22|84.8|82.6|85.49|83.29|84.8|82.6|0
1631277300000|2021-09-10 12:35:00|84.87|82.67|84.93|82.73|85.14|82.94|84.73|82.53|0
1631277600000|2021-09-10 12:40:00|84.86|82.66|84.79|82.59|85|82.8|84.72|82.52|0
1631277900000|2021-09-10 12:45:00|84.93|82.73|85.13|82.93|85.2|83|84.79|82.59|0
1631278200000|2021-09-10 12:50:00|85.17|82.97|85.06|82.86|85.27|83.07|84.99|82.79|0
1631278500000|2021-09-10 12:55:00|85.1|82.9|84.92|82.72|85.1|82.9|84.85|82.65|0
1631278800000|2021-09-10 13:00:00|84.85|82.65|85.12|82.92|85.33|83.13|84.85|82.65|0
1631279100000|2021-09-10 13:05:00|85.19|82.99|85.12|82.92|85.19|82.99|84.99|82.79|0
1631279400000|2021-09-10 13:10:00|85.05|82.85|85.05|82.85|85.19|82.99|85.05|82.85|0
1631279700000|2021-09-10 13:15:00|84.98|82.78|84.98|82.78|85.05|82.85|84.84|82.64|0
1631280000000|2021-09-10 13:20:00|84.91|82.71|84.84|82.64|85.05|82.85|84.84|82.64|0
1631280300000|2021-09-10 13:25:00|84.91|82.71|84.15|81.95|84.91|82.71|84.09|81.89|0
1631280600000|2021-09-10 13:30:00|84.29|82.09|83.02|80.82|85.27|83.07|82.95|80.75|0
1631280900000|2021-09-10 13:35:00|83.09|80.89|84.17|81.97|84.72|82.52|83.09|80.89|0
1631281200000|2021-09-10 13:40:00|84.24|82.04|85.48|83.28|85.48|83.28|83.9|81.7|0
1631281500000|2021-09-10 13:45:00|85.61|83.41|86.67|84.47|86.74|84.54|84.07|81.87|0
1631281800000|2021-09-10 13:50:00|86.81|84.61|87.58|85.38|87.79|85.59|86.81|84.61|0
1631282100000|2021-09-10 13:55:00|87.65|85.45|87.23|85.03|87.65|85.45|86.67|84.47|0
1631282400000|2021-09-10 14:00:00|87.3|85.1|90.43|88.23|90.43|88.23|87.3|85.1|0
1631282700000|2021-09-10 14:05:00|90.36|88.16|89.37|87.17|90.81|88.61|88.08|85.88|0
1631283000000|2021-09-10 14:10:00|89.3|87.1|89.37|87.17|90.38|88.18|89.23|87.03|0
1631283300000|2021-09-10 14:15:00|89.44|87.24|89.65|87.45|89.65|87.45|88.72|86.52|0
1631283600000|2021-09-10 14:20:00|89.58|87.38|89.36|87.16|90.01|87.81|89.01|86.81|0
1631283900000|2021-09-10 14:25:00|89.29|87.09|89.5|87.3|89.57|87.37|88.72|86.52|0
1631284200000|2021-09-10 14:30:00|89.65|87.45|91.09|88.89|92.77|90.57|89.65|87.45|0
1631284500000|2021-09-10 14:35:00|91.23|89.03|93.19|90.99|93.33|91.13|90.72|88.52|0
1631284800000|2021-09-10 14:40:00|93.11|90.91|94.07|91.87|94.36|92.16|93.11|90.91|0
1631285100000|2021-09-10 14:45:00|94.18|91.98|94.22|92.02|95.26|93.06|93.14|90.94|0
1631285400000|2021-09-10 14:50:00|94.14|91.94|94.29|92.09|94.36|92.16|93.04|90.84|0
1631285700000|2021-09-10 14:55:00|94.95|92.75|93.77|91.57|96.15|93.95|93.11|90.91|0
1631286000000|2021-09-10 15:00:00|93.84|91.64|94.06|91.86|94.73|92.53|93.47|91.27|0
1631286300000|2021-09-10 15:05:00|93.99|91.79|94.13|91.93|95.47|93.27|93.77|91.57|0
1631286600000|2021-09-10 15:10:00|94.06|91.86|93.83|91.63|94.28|92.08|93.47|91.27|0
1631286900000|2021-09-10 15:15:00|93.91|91.71|95.01|92.81|95.09|92.89|93.39|91.19|0
1631287200000|2021-09-10 15:20:00|94.79|92.59|94.71|92.51|95.24|93.04|94.34|92.14|0
1631287500000|2021-09-10 15:25:00|94.57|92.37|95.83|93.63|95.83|93.63|93.97|91.77|0
1631287800000|2021-09-10 15:30:00|95.98|93.78|94.63|92.43|96.05|93.85|94.49|92.29|0
1631288100000|2021-09-10 15:35:00|94.49|92.29|95.08|92.88|95.08|92.88|94.19|91.99|0
1631288400000|2021-09-10 15:40:00|95.15|92.95|94.7|92.5|95.45|93.25|94.63|92.43|0
1631288700000|2021-09-10 15:45:00|94.85|92.65|95.89|93.69|95.97|93.77|94.26|92.06|0
1631289000000|2021-09-10 15:50:00|95.97|93.77|96.11|93.91|96.41|94.21|95.14|92.94|0
1631289300000|2021-09-10 15:55:00|96.19|93.99|94.62|92.42|96.19|93.99|94.62|92.42|0
1631289600000|2021-09-10 16:00:00|94.69|92.49|93.3|91.1|95.21|93.01|93.23|91.03|0
1631289900000|2021-09-10 16:05:00|93.37|91.17|91.55|89.35|93.37|91.17|91.55|89.35|0
1631290200000|2021-09-10 16:10:00|91.62|89.42|91.83|89.63|92.2|90|91.62|89.42|0
1631290500000|2021-09-10 16:15:00|91.76|89.56|91.76|89.56|91.76|89.56|91.18|88.98|0
1631290800000|2021-09-10 16:20:00|91.69|89.49|91.32|89.12|91.76|89.56|91.32|89.12|0
1631291100000|2021-09-10 16:25:00|91.25|89.05|91.25|89.05|91.54|89.34|91.1|88.9|0
1631291400000|2021-09-10 16:30:00|91.17|88.97|90.95|88.75|91.32|89.12|90.95|88.75|0
1631291700000|2021-09-10 16:35:00|90.88|88.68|89.95|87.75|90.95|88.75|89.8|87.6|0
1631292000000|2021-09-10 16:40:00|90.02|87.82|90.01|87.81|90.38|88.18|90.01|87.81|0
1631292300000|2021-09-10 16:45:00|89.94|87.74|89.94|87.74|90.08|87.88|89.8|87.6|0
1631292600000|2021-09-10 16:50:00|89.87|87.67|90.37|88.17|90.66|88.46|89.87|87.67|0
1631292900000|2021-09-10 16:55:00|90.3|88.1|90.36|88.16|90.44|88.24|90.22|88.02|0
1631293200000|2021-09-10 17:00:00|90.29|88.09|88.55|86.35|90.29|88.09|88.36|86.16|0
1631293500000|2021-09-10 17:05:00|88.59|86.39|89.33|87.13|89.48|87.28|88.55|86.35|0
1631293800000|2021-09-10 17:10:00|89.26|87.06|88.33|86.13|89.4|87.2|88.26|86.06|0
1631294100000|2021-09-10 17:15:00|88.4|86.2|88.69|86.49|88.83|86.63|88.33|86.13|0
1631294400000|2021-09-10 17:20:00|88.61|86.41|89.61|87.41|89.83|87.63|88.61|86.41|0
1631294700000|2021-09-10 17:25:00|89.54|87.34|89.97|87.77|89.97|87.77|89.54|87.34|0
1631295000000|2021-09-10 17:30:00|89.9|87.7|89.53|87.33|89.97|87.77|89.39|87.19|0
1631295300000|2021-09-10 17:35:00|89.46|87.26|88.89|86.69|89.53|87.33|88.89|86.69|0
1631295600000|2021-09-10 17:40:00|88.96|86.76|89.74|87.54|89.89|87.69|88.96|86.76|0
1631295900000|2021-09-10 17:45:00|89.82|87.62|90.46|88.26|90.53|88.33|89.82|87.62|0
1631296200000|2021-09-10 17:50:00|90.53|88.33|90.89|88.69|90.89|88.69|90.46|88.26|0
1631296500000|2021-09-10 17:55:00|90.82|88.62|90.42|88.22|90.89|88.69|90.38|88.18|0
1631296800000|2021-09-10 18:00:00|90.38|88.18|90.38|88.18|90.53|88.33|89.95|87.75|0
1631297100000|2021-09-10 18:05:00|90.31|88.11|90.59|88.39|90.81|88.61|90.24|88.04|0
1631297400000|2021-09-10 18:10:00|90.52|88.32|90.95|88.75|91.03|88.83|90.31|88.11|0
1631297700000|2021-09-10 18:15:00|91.03|88.83|91.61|89.41|91.61|89.41|90.88|88.68|0
1631298000000|2021-09-10 18:20:00|91.53|89.33|91.04|88.84|91.75|89.55|89.81|87.61|0
1631298300000|2021-09-10 18:25:00|91.11|88.91|91.91|89.71|91.91|89.71|90.82|88.62|0
1631298600000|2021-09-10 18:30:00|91.98|89.78|92.57|90.37|92.57|90.37|91.84|89.64|0
1631298900000|2021-09-10 18:35:00|92.49|90.29|92.34|90.14|92.64|90.44|92.34|90.14|0
1631299200000|2021-09-10 18:40:00|92.27|90.07|91.61|89.41|92.49|90.29|91.61|89.41|0
1631299500000|2021-09-10 18:45:00|91.68|89.48|92.19|89.99|92.19|89.99|91.61|89.41|0
1631299800000|2021-09-10 18:50:00|92.26|90.06|91.9|89.7|92.34|90.14|91.75|89.55|0
1631300100000|2021-09-10 18:55:00|91.97|89.77|92.41|90.21|92.41|90.21|91.6|89.4|0
1631300400000|2021-09-10 19:00:00|92.48|90.28|93.29|91.09|93.36|91.16|92.41|90.21|0
1631300700000|2021-09-10 19:05:00|93.21|91.01|93.73|91.53|93.81|91.61|92.48|90.28|0
1631301000000|2021-09-10 19:10:00|93.81|91.61|94.1|91.9|94.85|92.65|93.43|91.23|0
1631301300000|2021-09-10 19:15:00|94.03|91.83|97.46|95.26|98.98|96.78|93.02|90.82|0
1631301600000|2021-09-10 19:20:00|97.31|95.11|98.6|96.4|98.6|96.4|97.31|95.11|0
1631301900000|2021-09-10 19:25:00|98.52|96.32|98.52|96.32|98.67|96.47|97.84|95.64|0
1631302200000|2021-09-10 19:30:00|98.67|96.47|98.97|96.77|98.98|96.78|98.06|95.86|0
1631302500000|2021-09-10 19:35:00|98.9|96.7|99.85|97.65|100.36|98.16|98.43|96.23|0
1631302800000|2021-09-10 19:40:00|99.93|97.73|99.7|97.5|100.47|98.27|99.54|97.34|0
1631303100000|2021-09-10 19:45:00|99.77|97.57|101.75|99.55|101.75|99.55|99.7|97.5|0
1631303400000|2021-09-10 19:50:00|101.59|99.39|102.84|100.64|102.84|100.64|101.59|99.39|0
1631303700000|2021-09-10 19:55:00|102.76|100.56|104.56|102.36|105.11|102.91|101.68|99.48|0
1631304000000|2021-09-10 20:00:00|104.48|102.28|103.69|101.49|104.95|102.75|103.45|101.25|0
1631304300000|2021-09-10 20:05:00|103.53|101.33|103.92|101.72|104.16|101.96|103.37|101.17|0
1631304600000|2021-09-10 20:10:00|103.84|101.64|103.68|101.48|103.92|101.72|103.52|101.32|0
1631516700000|2021-09-13 07:05:00|95.36|93.16|95.84|93.64|96.07|93.87|95.17|92.97|0
1631517000000|2021-09-13 07:10:00|95.8|93.6|95.61|93.41|95.99|93.79|95.31|93.11|0
1631517300000|2021-09-13 07:15:00|95.54|93.34|96.1|93.9|96.17|93.97|95.16|92.96|0
1631517600000|2021-09-13 07:20:00|96.06|93.86|95.61|93.41|96.14|93.94|95.35|93.15|0
1631517900000|2021-09-13 07:25:00|95.53|93.33|95.68|93.48|95.75|93.55|95.16|92.96|0
1631518200000|2021-09-13 07:30:00|95.53|93.33|95.23|93.03|95.6|93.4|95.15|92.95|0
1631518500000|2021-09-13 07:35:00|95.15|92.95|95.08|92.88|95.38|93.18|95|92.8|0
1631518800000|2021-09-13 07:40:00|95.04|92.84|95.45|93.25|95.45|93.25|94.85|92.65|0
1631519100000|2021-09-13 07:45:00|95.37|93.17|95.52|93.32|95.67|93.47|95|92.8|0
1631519400000|2021-09-13 07:50:00|95.44|93.24|95.59|93.39|95.59|93.39|95.22|93.02|0
1631519700000|2021-09-13 07:55:00|95.55|93.35|95.96|93.76|96.04|93.84|95.44|93.24|0
1631520000000|2021-09-13 08:00:00|95.89|93.69|95.62|93.42|95.89|93.69|95.21|93.01|0
1631520300000|2021-09-13 08:05:00|95.58|93.38|95.17|92.97|95.58|93.38|94.76|92.56|0
1631520600000|2021-09-13 08:10:00|95.21|93.01|95.13|92.93|95.21|93.01|94.76|92.56|0
1631520900000|2021-09-13 08:15:00|95.09|92.89|94.75|92.55|95.13|92.93|94.68|92.48|0
1631521200000|2021-09-13 08:20:00|94.79|92.59|95.05|92.85|95.05|92.85|94.75|92.55|0
1631521500000|2021-09-13 08:25:00|95.09|92.89|94.9|92.7|95.12|92.92|94.82|92.62|0
1631521800000|2021-09-13 08:30:00|94.82|92.62|95.34|93.14|95.34|93.14|94.75|92.55|0
1631522100000|2021-09-13 08:35:00|95.27|93.07|95.64|93.44|95.71|93.51|95.27|93.07|0
1631522400000|2021-09-13 08:40:00|95.56|93.36|95.56|93.36|95.64|93.44|95.41|93.21|0
1631522700000|2021-09-13 08:45:00|95.63|93.43|95.78|93.58|96.08|93.88|95.48|93.28|0
1631523000000|2021-09-13 08:50:00|95.86|93.66|95.85|93.65|95.93|93.73|95.74|93.54|0
1631523300000|2021-09-13 08:55:00|95.78|93.58|95.63|93.43|95.93|93.73|95.55|93.35|0
1631523600000|2021-09-13 09:00:00|95.59|93.39|95.7|93.5|95.7|93.5|95.4|93.2|0
1631523900000|2021-09-13 09:05:00|95.66|93.46|95.69|93.49|95.77|93.57|95.55|93.35|0
1631524200000|2021-09-13 09:10:00|95.77|93.57|94.9|92.7|95.92|93.72|94.82|92.62|0
1631524500000|2021-09-13 09:15:00|94.94|92.74|94.9|92.7|94.97|92.77|94.6|92.4|0
1631524800000|2021-09-13 09:20:00|94.82|92.62|94.52|92.32|94.82|92.62|94.3|92.1|0
1631525100000|2021-09-13 09:25:00|94.45|92.25|94.48|92.28|94.74|92.54|94.37|92.17|0
1631525400000|2021-09-13 09:30:00|94.44|92.24|94.81|92.61|94.81|92.61|94.37|92.17|0
1631525700000|2021-09-13 09:35:00|94.74|92.54|94.51|92.31|94.81|92.61|94.51|92.31|0
1631526000000|2021-09-13 09:40:00|94.44|92.24|94.36|92.16|94.66|92.46|94.29|92.09|0
1631526300000|2021-09-13 09:45:00|94.28|92.08|94.43|92.23|94.51|92.31|94.28|92.08|0
1631526600000|2021-09-13 09:50:00|94.36|92.16|94.35|92.15|94.5|92.3|94.28|92.08|0
1631526900000|2021-09-13 09:55:00|94.28|92.08|94.28|92.08|94.35|92.15|94.2|92|0
1631527200000|2021-09-13 10:00:00|94.31|92.11|94.12|91.92|94.35|92.15|94.05|91.85|0
1631527500000|2021-09-13 10:05:00|94.09|91.89|93.75|91.55|94.24|92.04|93.53|91.33|0
1631527800000|2021-09-13 10:10:00|93.72|91.52|93.75|91.55|93.97|91.77|93.6|91.4|0
1631528100000|2021-09-13 10:15:00|93.82|91.62|93.52|91.32|93.82|91.62|93.45|91.25|0
1631528400000|2021-09-13 10:20:00|93.45|91.25|93.37|91.17|93.52|91.32|93.3|91.1|0
1631529000000|2021-09-13 10:30:00|92.78|90.58|92.41|90.21|92.93|90.73|92.41|90.21|0
1631529300000|2021-09-13 10:35:00|92.34|90.14|92.48|90.28|92.7|90.5|92.12|89.92|0
1631529600000|2021-09-13 10:40:00|92.41|90.21|92.11|89.91|92.41|90.21|92.04|89.84|0
1631529900000|2021-09-13 10:45:00|92.04|89.84|92.26|90.06|92.26|90.06|92.04|89.84|0
1631530200000|2021-09-13 10:50:00|92.18|89.98|92.4|90.2|92.62|90.42|92.18|89.98|0
1631530500000|2021-09-13 10:55:00|92.47|90.27|92.4|90.2|92.47|90.27|92.33|90.13|0
1631530800000|2021-09-13 11:00:00|92.47|90.27|92.54|90.34|92.69|90.49|92.32|90.12|0
1631531100000|2021-09-13 11:05:00|92.47|90.27|92.68|90.48|92.76|90.56|92.39|90.19|0
1631531400000|2021-09-13 11:10:00|92.76|90.56|92.9|90.7|92.98|90.78|92.61|90.41|0
1631531700000|2021-09-13 11:15:00|92.83|90.63|92.97|90.77|92.97|90.77|92.46|90.26|0
1631532000000|2021-09-13 11:20:00|92.9|90.7|92.97|90.77|93.27|91.07|92.6|90.4|0
1631532300000|2021-09-13 11:25:00|93.04|90.84|93.19|90.99|93.19|90.99|92.97|90.77|0
1631532600000|2021-09-13 11:30:00|93.26|91.06|93.48|91.28|93.63|91.43|93.04|90.84|0
1631532900000|2021-09-13 11:35:00|93.55|91.35|93.4|91.2|93.55|91.35|93.33|91.13|0
1631533200000|2021-09-13 11:40:00|93.33|91.13|93.4|91.2|93.48|91.28|93.33|91.13|0
1631533500000|2021-09-13 11:45:00|93.33|91.13|93.32|91.12|93.4|91.2|93.25|91.05|0
1631533800000|2021-09-13 11:50:00|93.4|91.2|93.17|90.97|93.4|91.2|93.03|90.83|0
1631534100000|2021-09-13 11:55:00|93.25|91.05|92.95|90.75|93.25|91.05|92.95|90.75|0
1631534400000|2021-09-13 12:00:00|93.02|90.82|92.73|90.53|93.24|91.04|92.65|90.45|0
1631534700000|2021-09-13 12:05:00|92.72|90.52|92.58|90.38|92.72|90.52|92.43|90.23|0
1631535000000|2021-09-13 12:10:00|92.5|90.3|92.35|90.15|92.58|90.38|92.35|90.15|0
1631535300000|2021-09-13 12:15:00|92.28|90.08|92.5|90.3|92.72|90.52|92.21|90.01|0
1631535600000|2021-09-13 12:20:00|92.57|90.37|92.64|90.44|92.71|90.51|92.57|90.37|0
1631535900000|2021-09-13 12:25:00|92.71|90.51|92.42|90.22|92.86|90.66|92.42|90.22|0
1631536200000|2021-09-13 12:30:00|92.34|90.14|92.63|90.43|92.63|90.43|92.12|89.92|0
1631536500000|2021-09-13 12:35:00|92.71|90.51|92.85|90.65|93|90.8|92.49|90.29|0
1631536800000|2021-09-13 12:40:00|92.78|90.58|92.04|89.84|92.92|90.72|91.97|89.77|0
1631537100000|2021-09-13 12:45:00|92.19|89.99|91.6|89.4|92.19|89.99|91.6|89.4|0
1631537400000|2021-09-13 12:50:00|91.53|89.33|90.89|88.69|91.75|89.55|90.82|88.62|0
1631537700000|2021-09-13 12:55:00|90.96|88.76|90.74|88.54|90.96|88.76|90.67|88.47|0
1631538000000|2021-09-13 13:00:00|90.67|88.47|90.45|88.25|90.88|88.68|90.45|88.25|0
1631538300000|2021-09-13 13:05:00|90.49|88.29|90.16|87.96|90.52|88.32|90.09|87.89|0
1631538600000|2021-09-13 13:10:00|90.23|88.03|90.66|88.46|90.66|88.46|90.01|87.81|0
1631538900000|2021-09-13 13:15:00|90.59|88.39|91.02|88.82|91.38|89.18|90.37|88.17|0
1631539200000|2021-09-13 13:20:00|91.09|88.89|90|87.8|91.09|88.89|89.93|87.73|0
1631539500000|2021-09-13 13:25:00|90.08|87.88|89.93|87.73|90.22|88.02|89.64|87.44|0
1631539800000|2021-09-13 13:30:00|89.79|87.59|91.16|88.96|91.23|89.03|89.28|87.08|0
1631540100000|2021-09-13 13:35:00|91.01|88.81|93.32|91.12|93.32|91.12|90|87.8|0
1631540400000|2021-09-13 13:40:00|93.25|91.05|95.45|93.25|95.45|93.25|92.81|90.61|0
1631540700000|2021-09-13 13:45:00|95.6|93.4|95.71|93.51|96.65|94.45|94.13|91.93|0
1631541000000|2021-09-13 13:50:00|95.79|93.59|93.99|91.79|95.79|93.59|92.96|90.76|0
1631541300000|2021-09-13 13:55:00|94.07|91.87|95.26|93.06|95.33|93.13|93.77|91.57|0
1631541600000|2021-09-13 14:00:00|95.41|93.21|97.83|95.63|98.13|95.93|94.58|92.38|0
1631541900000|2021-09-13 14:05:00|98.29|96.09|98.67|96.47|99.52|97.32|98.13|95.93|0
1631542200000|2021-09-13 14:10:00|98.82|96.62|100.7|98.5|101.25|99.05|97.34|95.14|0
1631542500000|2021-09-13 14:15:00|100.78|98.58|101.09|98.89|101.91|99.71|100.16|97.96|0
1631542800000|2021-09-13 14:20:00|100.85|98.65|101.24|99.04|101.63|99.43|99.46|97.26|0
1631543100000|2021-09-13 14:25:00|101.16|98.96|100.15|97.95|101.63|99.43|100.07|97.87|0
1631543400000|2021-09-13 14:30:00|100.3|98.1|100.61|98.41|101.63|99.43|99.53|97.33|0
1631543700000|2021-09-13 14:35:00|101|98.8|98.34|96.14|101.31|99.11|97.81|95.61|0
1631544000000|2021-09-13 14:40:00|98.26|96.06|99.03|96.83|99.34|97.14|97.58|95.38|0
1631544300000|2021-09-13 14:45:00|98.95|96.75|97.45|95.25|98.95|96.75|96.21|94.01|0
1631544600000|2021-09-13 14:50:00|97.38|95.18|97.68|95.48|97.75|95.55|96.92|94.72|0
1631544900000|2021-09-13 14:55:00|97.6|95.4|97.67|95.47|97.83|95.63|96.99|94.79|0
1631545200000|2021-09-13 15:00:00|97.52|95.32|98.21|96.01|98.36|96.16|97.22|95.02|0
1631545500000|2021-09-13 15:05:00|97.98|95.78|98.36|96.16|98.51|96.31|97.21|95.01|0
1631545800000|2021-09-13 15:10:00|98.59|96.39|101.76|99.56|102.2|100|98.51|96.31|0
1631546100000|2021-09-13 15:15:00|101.84|99.64|102|99.8|103.26|101.06|101.76|99.56|0
1631546400000|2021-09-13 15:20:00|102.08|99.88|100.99|98.79|102.49|100.29|99.34|97.14|0
1631546700000|2021-09-13 15:25:00|100.76|98.56|99.72|97.52|101.46|99.26|99.41|97.21|0
1631547000000|2021-09-13 15:30:00|99.49|97.29|98.74|96.54|100.34|98.14|98.56|96.36|0
1631547300000|2021-09-13 15:35:00|98.82|96.62|98.74|96.54|100.21|98.01|98.43|96.23|0
1631547600000|2021-09-13 15:40:00|98.82|96.62|100.05|97.85|100.13|97.93|98.66|96.46|0
1631547900000|2021-09-13 15:45:00|100.13|97.93|100.44|98.24|100.52|98.32|98.43|96.23|0
1631548200000|2021-09-13 15:50:00|100.36|98.16|100.51|98.31|100.99|98.79|99.97|97.77|0
1631548500000|2021-09-13 15:55:00|100.44|98.24|100.98|98.78|101.29|99.09|99.73|97.53|0
1631548800000|2021-09-13 16:00:00|100.9|98.7|101.53|99.33|101.92|99.72|100.82|98.62|0
1631549100000|2021-09-13 16:05:00|101.45|99.25|101.52|99.32|101.84|99.64|100.74|98.54|0
1631549400000|2021-09-13 16:10:00|101.6|99.4|99.49|97.29|101.6|99.4|99.26|97.06|0
1631549700000|2021-09-13 16:15:00|99.57|97.37|100.11|97.91|100.58|98.38|99.34|97.14|0
1631550000000|2021-09-13 16:20:00|100.03|97.83|98.79|96.59|100.42|98.22|98.56|96.36|0
1631550300000|2021-09-13 16:25:00|98.87|96.67|99.64|97.44|99.71|97.51|98.71|96.51|0
1631550600000|2021-09-13 16:30:00|99.71|97.51|99.56|97.36|99.79|97.59|98.86|96.66|0
1631550900000|2021-09-13 16:35:00|99.48|97.28|99.63|97.43|99.71|97.51|98.86|96.66|0
1631551200000|2021-09-13 16:40:00|99.55|97.35|100.64|98.44|101.03|98.83|99.55|97.35|0
1631551500000|2021-09-13 16:45:00|100.72|98.52|100.25|98.05|101.03|98.83|99.86|97.66|0
1631551800000|2021-09-13 16:50:00|100.17|97.97|99.78|97.58|100.17|97.97|99.47|97.27|0
1631552100000|2021-09-13 16:55:00|99.85|97.65|98.92|96.72|99.85|97.65|98.61|96.41|0
1631552400000|2021-09-13 17:00:00|98.85|96.65|99.46|97.26|99.46|97.26|98.38|96.18|0
1631552700000|2021-09-13 17:05:00|99.31|97.11|98.84|96.64|99.46|97.26|97.92|95.72|0
1631553000000|2021-09-13 17:10:00|98.76|96.56|99.45|97.25|99.53|97.33|98.76|96.56|0
1631553300000|2021-09-13 17:15:00|99.53|97.33|99.99|97.79|100.39|98.19|99.38|97.18|0
1631553600000|2021-09-13 17:20:00|100.07|97.87|100.15|97.95|100.46|98.26|99.68|97.48|0
1631553900000|2021-09-13 17:25:00|100.23|98.03|101.24|99.04|101.63|99.43|100.07|97.87|0
1631554200000|2021-09-13 17:30:00|101.32|99.12|102.02|99.82|102.11|99.91|101|98.8|0
1631554500000|2021-09-13 17:35:00|101.95|99.75|101.94|99.74|102.02|99.82|101.39|99.19|0
1631554800000|2021-09-13 17:40:00|101.86|99.66|102.41|100.21|102.49|100.29|101.55|99.35|0
1631555100000|2021-09-13 17:45:00|102.38|100.18|101.94|99.74|102.65|100.45|101.7|99.5|0
1631555400000|2021-09-13 17:50:00|102.02|99.82|104.47|102.27|104.47|102.27|100.65|98.45|0
1631555700000|2021-09-13 17:55:00|104.39|102.19|104.07|101.87|104.71|102.51|103.99|101.79|0
1631556000000|2021-09-13 18:00:00|104.15|101.95|103.43|101.23|104.19|101.99|102.88|100.68|0
1631556300000|2021-09-13 18:05:00|103.51|101.31|103.74|101.54|103.82|101.62|103.19|100.99|0
1631556600000|2021-09-13 18:10:00|103.9|101.7|105.5|103.3|105.5|103.3|103.9|101.7|0
1631556900000|2021-09-13 18:15:00|105.42|103.22|104.93|102.73|106.14|103.94|104.85|102.65|0
1631557200000|2021-09-13 18:20:00|104.77|102.57|105.49|103.29|105.66|103.46|104.77|102.57|0
1631557500000|2021-09-13 18:25:00|105.57|103.37|105.65|103.45|105.98|103.78|104.93|102.73|0
1631557800000|2021-09-13 18:30:00|105.57|103.37|105.89|103.69|106.13|103.93|105.17|102.97|0
1631558100000|2021-09-13 18:35:00|105.97|103.77|106.37|104.17|106.62|104.42|105.89|103.69|0
1631558400000|2021-09-13 18:40:00|106.45|104.25|104.92|102.72|106.45|104.25|104.76|102.56|0
1631558700000|2021-09-13 18:45:00|104.76|102.56|104.04|101.84|105.48|103.28|103.8|101.6|0
1631559000000|2021-09-13 18:50:00|104.12|101.92|105.07|102.87|105.07|102.87|103.96|101.76|0
1631559300000|2021-09-13 18:55:00|105.23|103.03|104.19|101.99|105.23|103.03|104.11|101.91|0
1631559600000|2021-09-13 19:00:00|104.43|102.23|106.44|104.24|106.6|104.4|104.43|102.23|0
1631559900000|2021-09-13 19:05:00|106.52|104.32|104.9|102.7|106.6|104.4|104.03|101.83|0
1631560200000|2021-09-13 19:10:00|104.5|102.3|103.07|100.87|104.5|102.3|102.6|100.4|0
1631560500000|2021-09-13 19:15:00|103.31|101.11|102.59|100.39|103.7|101.5|102.12|99.92|0
1631560800000|2021-09-13 19:20:00|102.67|100.47|101.88|99.68|103.38|101.18|101.65|99.45|0
1631561100000|2021-09-13 19:25:00|101.96|99.76|100.63|98.43|102.43|100.23|100.56|98.36|0
1631561400000|2021-09-13 19:30:00|100.71|98.51|100.4|98.2|101.33|99.13|100.01|97.81|0
1631561700000|2021-09-13 19:35:00|100.32|98.12|100.71|98.51|101.02|98.82|100.32|98.12|0
1631562000000|2021-09-13 19:40:00|100.98|98.78|101.87|99.67|101.95|99.75|100.78|98.58|0
1631562300000|2021-09-13 19:45:00|101.72|99.52|102.03|99.83|102.42|100.22|101.09|98.89|0
1631562600000|2021-09-13 19:50:00|101.63|99.43|98.42|96.22|101.79|99.59|98.07|95.87|0
1631562900000|2021-09-13 19:55:00|98.46|96.26|97.31|95.11|98.53|96.33|97.23|95.03|0
1631563200000|2021-09-13 20:00:00|97.38|95.18|95|92.8|97.38|95.18|95|92.8|0
1631563500000|2021-09-13 20:05:00|94.92|92.72|94.99|92.79|95.14|92.94|94.92|92.72|0
1631563800000|2021-09-13 20:10:00|94.92|92.72|94.77|92.57|94.99|92.79|94.69|92.49|0
1631564100000|2021-09-13 20:15:00|94.67|92.07|94.66|92.06|94.96|92.36|94.51|91.91|0
1631564400000|2021-09-13 20:20:00|94.63|92.03|94.66|92.06|94.66|92.06|94.59|91.99|0
1631564700000|2021-09-13 20:25:00|94.58|91.98|94.51|91.91|94.58|91.98|94.43|91.83|0
1631565000000|2021-09-13 20:30:00|94.43|91.83|94.13|91.53|94.43|91.83|93.98|91.38|0
1631565300000|2021-09-13 20:35:00|94.21|91.61|94.05|91.45|94.21|91.61|94.05|91.45|0
1631565900000|2021-09-13 20:45:00|93.98|91.38|94.05|91.45|94.05|91.45|93.97|91.37|0
1631566200000|2021-09-13 20:50:00|93.97|91.37|94.04|91.44|94.05|91.45|93.97|91.37|0
1631566500000|2021-09-13 20:55:00|94.12|91.52|94.08|91.48|94.38|91.78|94.08|91.48|0
1631566800000|2021-09-13 21:00:00|94.21|91.61|94.28|91.68|94.32|91.72|94.21|91.61|0
1631567100000|2021-09-13 21:05:00|94.3|91.7|94.29|91.69|94.3|91.7|94.27|91.67|0
1631567400000|2021-09-13 21:10:00|94.27|91.67|94.24|91.64|94.27|91.67|94.24|91.64|0
1631567700000|2021-09-13 21:15:00|94.3|91.7|94.27|91.67|94.32|91.72|94.24|91.64|0
1631568000000|2021-09-13 21:20:00|94.28|91.68|94.3|91.7|94.33|91.73|94.28|91.68|0
1631568300000|2021-09-13 21:25:00|94.29|91.69|94.31|91.71|94.33|91.73|94.26|91.66|0
1631568600000|2021-09-13 21:30:00|94.26|91.66|94.33|91.73|94.33|91.73|94.26|91.66|0
1631568900000|2021-09-13 21:35:00|94.32|91.72|94.34|91.74|94.37|91.77|94.32|91.72|0
1631569200000|2021-09-13 21:40:00|94.32|91.72|94.31|91.71|94.35|91.75|94.28|91.68|0
1631569500000|2021-09-13 21:45:00|94.3|91.7|94.27|91.67|94.3|91.7|94.2|91.6|0
1631569800000|2021-09-13 21:50:00|94.25|91.65|94.28|91.68|94.29|91.69|94.24|91.64|0
1631570100000|2021-09-13 21:55:00|94.29|91.69|94.33|91.73|94.35|91.75|94.28|91.68|0
1631570400000|2021-09-13 22:00:00|94.49|91.89|94.83|92.23|94.9|92.3|94.27|91.67|0
1631570700000|2021-09-13 22:05:00|94.75|92.15|94.82|92.22|94.9|92.3|94.75|92.15|0
1631571000000|2021-09-13 22:10:00|94.75|92.15|94.89|92.29|94.9|92.3|94.75|92.15|0
1631571300000|2021-09-13 22:15:00|94.97|92.37|94.52|91.92|94.97|92.37|94.52|91.92|0
1631571600000|2021-09-13 22:20:00|94.44|91.84|93.92|91.32|94.44|91.84|93.92|91.32|0
1631571900000|2021-09-13 22:25:00|93.84|91.24|93.99|91.39|94.06|91.46|93.84|91.24|0
1631572200000|2021-09-13 22:30:00|93.91|91.31|93.91|91.31|93.91|91.31|93.76|91.16|0
1631572500000|2021-09-13 22:35:00|93.99|91.39|93.69|91.09|93.99|91.39|93.61|91.01|0
1631572800000|2021-09-13 22:40:00|93.68|91.08|93.91|91.31|93.94|91.34|93.68|91.08|0
1631573100000|2021-09-13 22:45:00|93.9|91.3|93.75|91.15|93.9|91.3|93.68|91.08|0
1631573400000|2021-09-13 22:50:00|93.68|91.08|93.68|91.08|93.68|91.08|93.45|90.85|0
1631573700000|2021-09-13 22:55:00|93.75|91.15|93.9|91.3|93.97|91.37|93.68|91.08|0
1631574000000|2021-09-13 23:00:00|93.82|91.22|93.89|91.29|93.89|91.29|93.6|91|0
1631574300000|2021-09-13 23:05:00|93.97|91.37|93.96|91.36|94.12|91.52|93.82|91.22|0
1631574600000|2021-09-13 23:10:00|94.04|91.44|94.41|91.81|94.49|91.89|94.04|91.44|0
1631574900000|2021-09-13 23:15:00|94.33|91.73|94.48|91.88|94.48|91.88|94.33|91.73|0
1631575200000|2021-09-13 23:20:00|94.56|91.96|94.48|91.88|94.56|91.96|94.48|91.88|0
1631575500000|2021-09-13 23:25:00|94.4|91.8|94.25|91.65|94.4|91.8|94.18|91.58|0
1631575800000|2021-09-13 23:30:00|94.33|91.73|94.17|91.57|94.4|91.8|94.17|91.57|0
1631576100000|2021-09-13 23:35:00|94.25|91.65|94.47|91.87|94.54|91.94|94.25|91.65|0
1631576400000|2021-09-13 23:40:00|94.39|91.79|94.54|91.94|94.54|91.94|94.39|91.79|0
1631576700000|2021-09-13 23:45:00|94.47|91.87|94.31|91.71|94.54|91.94|94.31|91.71|0
1631577000000|2021-09-13 23:50:00|94.39|91.79|94.09|91.49|94.46|91.86|94.01|91.41|0
1631577300000|2021-09-13 23:55:00|94.01|91.41|94.16|91.56|94.23|91.63|94.01|91.41|0
1631577600000|2021-09-14 00:00:00|94.23|91.63|94.23|91.63|94.76|92.16|93.93|91.33|0
1631577900000|2021-09-14 00:05:00|94.31|91.71|94.68|92.08|94.9|92.3|94.16|91.56|0
1631578200000|2021-09-14 00:10:00|94.6|92|94.97|92.37|95.05|92.45|94.6|92|0
1631578500000|2021-09-14 00:15:00|95.05|92.45|94.82|92.22|95.2|92.6|94.82|92.22|0
1631578800000|2021-09-14 00:20:00|94.9|92.3|94.97|92.37|95.12|92.52|94.74|92.14|0
1631579100000|2021-09-14 00:25:00|95.04|92.44|94.74|92.14|95.04|92.44|94.59|91.99|0
1631579400000|2021-09-14 00:30:00|94.66|92.06|94.59|91.99|94.74|92.14|94.36|91.76|0
1631579700000|2021-09-14 00:35:00|94.51|91.91|93.99|91.39|94.51|91.91|93.91|91.31|0
1631580000000|2021-09-14 00:40:00|93.91|91.31|94.21|91.61|94.21|91.61|93.84|91.24|0
1631580300000|2021-09-14 00:45:00|94.28|91.68|94.05|91.45|94.28|91.68|94.05|91.45|0
1631580600000|2021-09-14 00:50:00|94.13|91.53|94.35|91.75|94.43|91.83|94.13|91.53|0
1631580900000|2021-09-14 00:55:00|94.28|91.68|94.12|91.52|94.28|91.68|94.05|91.45|0
1631581200000|2021-09-14 01:00:00|94.05|91.45|93.9|91.3|94.12|91.52|93.67|91.07|0
1631581500000|2021-09-14 01:05:00|93.97|91.37|94.04|91.44|94.19|91.59|93.82|91.22|0
1631581800000|2021-09-14 01:10:00|93.97|91.37|94.11|91.51|94.12|91.52|93.74|91.14|0
1631582100000|2021-09-14 01:15:00|94.04|91.44|93.66|91.06|94.11|91.51|93.52|90.92|0
1631582400000|2021-09-14 01:20:00|93.74|91.14|93.37|90.77|93.74|91.14|93.37|90.77|0
1631582700000|2021-09-14 01:25:00|93.29|90.69|93.14|90.54|93.29|90.69|93.07|90.47|0
1631583000000|2021-09-14 01:30:00|92.99|90.39|92.99|90.39|93.36|90.76|92.7|90.1|0
1631583300000|2021-09-14 01:35:00|93.06|90.46|92.76|90.16|93.14|90.54|92.62|90.02|0
1631583600000|2021-09-14 01:40:00|92.84|90.24|93.28|90.68|93.28|90.68|92.84|90.24|0
1631583900000|2021-09-14 01:45:00|93.21|90.61|93.42|90.82|93.5|90.9|93.06|90.46|0
1631584200000|2021-09-14 01:50:00|93.5|90.9|93.2|90.6|93.65|91.05|93.13|90.53|0
1631584500000|2021-09-14 01:55:00|93.13|90.53|93.2|90.6|93.42|90.82|93.05|90.45|0
1631584800000|2021-09-14 02:00:00|93.12|90.52|92.82|90.22|93.34|90.74|92.82|90.22|0
1631585100000|2021-09-14 02:05:00|92.9|90.3|92.82|90.22|93.12|90.52|92.75|90.15|0
1631585400000|2021-09-14 02:10:00|92.89|90.29|93.41|90.81|93.49|90.89|92.89|90.29|0
1631585700000|2021-09-14 02:15:00|93.34|90.74|93.04|90.44|93.56|90.96|93.04|90.44|0
1631586000000|2021-09-14 02:20:00|93.11|90.51|93.33|90.73|93.33|90.73|92.74|90.14|0
1631586300000|2021-09-14 02:25:00|93.26|90.66|93.85|91.25|94|91.4|93.18|90.58|0
1631586600000|2021-09-14 02:30:00|93.77|91.17|94.14|91.54|94.44|91.84|93.7|91.1|0
1631586900000|2021-09-14 02:35:00|94.07|91.47|93.99|91.39|94.22|91.62|93.99|91.39|0
1631587200000|2021-09-14 02:40:00|94.06|91.46|93.76|91.16|94.06|91.46|93.69|91.09|0
1631587500000|2021-09-14 02:45:00|93.84|91.24|93.83|91.23|93.91|91.31|93.69|91.09|0
1631587800000|2021-09-14 02:50:00|93.76|91.16|93.76|91.16|93.83|91.23|93.68|91.08|0
1631588100000|2021-09-14 02:55:00|93.83|91.23|94.13|91.53|94.2|91.6|93.68|91.08|0
1631588400000|2021-09-14 03:00:00|94.05|91.45|94.27|91.67|94.42|91.82|94.05|91.45|0
1631588700000|2021-09-14 03:05:00|94.35|91.75|94.12|91.52|94.35|91.75|93.9|91.3|0
1631589000000|2021-09-14 03:10:00|94.2|91.6|94.12|91.52|94.27|91.67|94.05|91.45|0
1631589300000|2021-09-14 03:15:00|94.04|91.44|94.04|91.44|94.27|91.67|93.97|91.37|0
1631589600000|2021-09-14 03:20:00|93.97|91.37|93.81|91.21|94.11|91.51|93.81|91.21|0
1631589900000|2021-09-14 03:25:00|93.89|91.29|93.74|91.14|93.89|91.29|93.66|91.06|0
1631590200000|2021-09-14 03:30:00|93.66|91.06|93.88|91.28|94.03|91.43|93.66|91.06|0
1631590500000|2021-09-14 03:35:00|93.81|91.21|93.58|90.98|93.81|91.21|93.51|90.91|0
1631590800000|2021-09-14 03:40:00|93.51|90.91|93.58|90.98|93.66|91.06|93.36|90.76|0
1631591100000|2021-09-14 03:45:00|93.5|90.9|93.5|90.9|93.58|90.98|93.43|90.83|0
1631591400000|2021-09-14 03:50:00|93.58|90.98|93.5|90.9|93.65|91.05|93.5|90.9|0
1631591700000|2021-09-14 03:55:00|93.57|90.97|93.42|90.82|93.57|90.97|93.27|90.67|0
1631592000000|2021-09-14 04:00:00|93.5|90.9|93.57|90.97|93.57|90.97|93.42|90.82|0
1631592300000|2021-09-14 04:05:00|93.64|91.04|93.79|91.19|93.79|91.19|93.64|91.04|0
1631592600000|2021-09-14 04:10:00|93.71|91.11|93.86|91.26|94.01|91.41|93.64|91.04|0
1631592900000|2021-09-14 04:15:00|93.78|91.18|93.78|91.18|93.86|91.26|93.78|91.18|0
1631593200000|2021-09-14 04:20:00|93.86|91.26|93.78|91.18|93.86|91.26|93.78|91.18|0
1631593500000|2021-09-14 04:25:00|93.85|91.25|93.63|91.03|93.85|91.25|93.63|91.03|0
1631593800000|2021-09-14 04:30:00|93.55|90.95|93.48|90.88|93.7|91.1|93.48|90.88|0
1631594100000|2021-09-14 04:35:00|93.4|90.8|93.4|90.8|93.48|90.88|93.25|90.65|0
1631594400000|2021-09-14 04:40:00|93.47|90.87|93.47|90.87|93.62|91.02|93.4|90.8|0
1631594700000|2021-09-14 04:45:00|93.54|90.94|93.62|91.02|93.69|91.09|93.47|90.87|0
1631595000000|2021-09-14 04:50:00|93.61|91.01|93.46|90.86|93.69|91.09|93.46|90.86|0
1631595300000|2021-09-14 04:55:00|93.54|90.94|93.53|90.93|93.54|90.94|93.39|90.79|0
1631595600000|2021-09-14 05:00:00|93.68|91.08|93.16|90.56|93.68|91.08|93.02|90.42|0
1631595900000|2021-09-14 05:05:00|93.24|90.64|93.53|90.93|93.6|91|93.24|90.64|0
1631596200000|2021-09-14 05:10:00|93.45|90.85|93.38|90.78|93.75|91.15|93.38|90.78|0
1631596500000|2021-09-14 05:15:00|93.45|90.85|93.82|91.22|93.82|91.22|93.3|90.7|0
1631596800000|2021-09-14 05:20:00|93.75|91.15|93|90.4|93.75|91.15|92.93|90.33|0
1631597100000|2021-09-14 05:25:00|92.93|90.33|92.92|90.32|93|90.4|92.71|90.11|0
1631597400000|2021-09-14 05:30:00|92.85|90.25|93.44|90.84|93.59|90.99|92.85|90.25|0
1631597700000|2021-09-14 05:35:00|93.37|90.77|93.14|90.54|93.37|90.77|93.14|90.54|0
1631598000000|2021-09-14 05:40:00|93.21|90.61|93.58|90.98|93.88|91.28|93.14|90.54|0
1631598300000|2021-09-14 05:45:00|93.66|91.06|93.21|90.61|93.66|91.06|93.21|90.61|0
1631598600000|2021-09-14 05:50:00|93.28|90.68|93.58|90.98|93.65|91.05|93.21|90.61|0
1631598900000|2021-09-14 05:55:00|93.65|91.05|93.72|91.12|93.73|91.13|93.5|90.9|0
1631599200000|2021-09-14 06:00:00|93.87|91.27|95.09|92.49|95.09|92.49|93.57|90.97|0
1631599500000|2021-09-14 06:05:00|95.01|92.41|94.78|92.18|95.23|92.63|94.63|92.03|0
1631599800000|2021-09-14 06:10:00|94.86|92.26|95.38|92.78|95.46|92.86|94.86|92.26|0
1631600100000|2021-09-14 06:15:00|95.46|92.86|94.93|92.33|95.46|92.86|94.78|92.18|0
1631600400000|2021-09-14 06:20:00|94.85|92.25|94.32|91.72|95|92.4|94.25|91.65|0
1631600700000|2021-09-14 06:25:00|94.4|91.8|94.4|91.8|94.7|92.1|94.32|91.72|0
1631601000000|2021-09-14 06:30:00|94.44|91.84|94.77|92.17|94.84|92.24|94.4|91.8|0
1631601300000|2021-09-14 06:35:00|94.69|92.09|95.52|92.92|95.52|92.92|94.69|92.09|0
1631601600000|2021-09-14 06:40:00|95.67|93.07|95.89|93.29|95.97|93.37|95.52|92.92|0
1631601900000|2021-09-14 06:45:00|95.81|93.21|95.59|92.99|95.81|93.21|95.28|92.68|0
1631602200000|2021-09-14 06:50:00|95.58|92.98|95.96|93.36|96.04|93.44|95.58|92.98|0
1631602500000|2021-09-14 06:55:00|96.04|93.44|96.56|93.96|96.56|93.96|96.03|93.43|0
1631602800000|2021-09-14 07:00:00|96.41|93.81|96.26|93.66|96.87|94.27|95.8|93.2|0
1631603100000|2021-09-14 07:05:00|96.13|93.93|95.37|93.17|96.21|94.01|95.37|93.17|0
1631603400000|2021-09-14 07:10:00|95.3|93.1|96.96|94.76|96.96|94.76|95.15|92.95|0
1631603700000|2021-09-14 07:15:00|97|94.8|96.28|94.08|97.35|95.15|96.28|94.08|0
1631604000000|2021-09-14 07:20:00|96.2|94|97.8|95.6|97.88|95.68|96.2|94|0
1631604300000|2021-09-14 07:25:00|97.72|95.52|97.26|95.06|97.88|95.68|97.26|95.06|0
1631604600000|2021-09-14 07:30:00|97.18|94.98|98.18|95.98|98.18|95.98|97.03|94.83|0
1631604900000|2021-09-14 07:35:00|98.1|95.9|97.72|95.52|98.18|95.98|97.72|95.52|0
1631605200000|2021-09-14 07:40:00|97.95|95.75|98.17|95.97|98.18|95.98|97.71|95.51|0
1631605500000|2021-09-14 07:45:00|98.1|95.9|97.48|95.28|98.17|95.97|97.4|95.2|0
1631605800000|2021-09-14 07:50:00|97.4|95.2|96.56|94.36|97.48|95.28|96.48|94.28|0
1631606100000|2021-09-14 07:55:00|96.52|94.32|95.87|93.67|96.63|94.43|95.8|93.6|0
1631606400000|2021-09-14 08:00:00|95.95|93.75|95.79|93.59|96.1|93.9|95.27|93.07|0
1631606700000|2021-09-14 08:05:00|95.72|93.52|95.71|93.51|96.09|93.89|95.42|93.22|0
1631607000000|2021-09-14 08:10:00|95.64|93.44|95.68|93.48|95.83|93.63|95.41|93.21|0
1631607300000|2021-09-14 08:15:00|95.71|93.51|96.62|94.42|96.7|94.5|95.64|93.44|0
1631607600000|2021-09-14 08:20:00|96.7|94.5|95.78|93.58|96.77|94.57|95.78|93.58|0
1631607900000|2021-09-14 08:25:00|95.71|93.51|94.95|92.75|95.86|93.66|94.87|92.67|0
1631608200000|2021-09-14 08:30:00|94.87|92.67|94.42|92.22|94.87|92.67|94.42|92.22|0
1631608500000|2021-09-14 08:35:00|94.35|92.15|93.75|91.55|94.35|92.15|93.6|91.4|0
1631608800000|2021-09-14 08:40:00|93.82|91.62|93.89|91.69|94.04|91.84|93.6|91.4|0
1631609100000|2021-09-14 08:45:00|93.97|91.77|94.49|92.29|94.49|92.29|93.97|91.77|0
1631609400000|2021-09-14 08:50:00|94.41|92.21|94.26|92.06|94.49|92.29|94.18|91.98|0
1631609700000|2021-09-14 08:55:00|94.18|91.98|94.26|92.06|94.26|92.06|93.88|91.68|0
1631610000000|2021-09-14 09:00:00|94.18|91.98|94.4|92.2|94.55|92.35|94.03|91.83|0
1631610300000|2021-09-14 09:05:00|94.48|92.28|94.1|91.9|94.48|92.28|94.03|91.83|0
1631610600000|2021-09-14 09:10:00|94.03|91.83|93.8|91.6|94.1|91.9|93.65|91.45|0
1631610900000|2021-09-14 09:15:00|93.84|91.64|93.8|91.6|94.1|91.9|93.65|91.45|0
1631611200000|2021-09-14 09:20:00|93.72|91.52|94.24|92.04|94.24|92.04|93.72|91.52|0
1631611500000|2021-09-14 09:25:00|94.17|91.97|94.31|92.11|94.31|92.11|94.09|91.89|0
1631611800000|2021-09-14 09:30:00|94.24|92.04|94.31|92.11|94.46|92.26|94.24|92.04|0
1631612100000|2021-09-14 09:35:00|94.46|92.26|94.53|92.33|94.61|92.41|94.38|92.18|0
1631612400000|2021-09-14 09:40:00|94.61|92.41|94.83|92.63|95.13|92.93|94.53|92.33|0
1631612700000|2021-09-14 09:45:00|94.75|92.55|94.98|92.78|94.98|92.78|94.75|92.55|0
1631613000000|2021-09-14 09:50:00|95.13|92.93|95.35|93.15|95.58|93.38|95.12|92.92|0
1631613300000|2021-09-14 09:55:00|95.43|93.23|95.5|93.3|95.5|93.3|95.35|93.15|0
1631613600000|2021-09-14 10:00:00|95.57|93.37|95.42|93.22|95.88|93.68|95.42|93.22|0
1631613900000|2021-09-14 10:05:00|95.34|93.14|95.27|93.07|95.42|93.22|95.12|92.92|0
1631614200000|2021-09-14 10:10:00|95.23|93.03|94.51|92.31|95.27|93.07|94.51|92.31|0
1631614500000|2021-09-14 10:15:00|94.59|92.39|94.51|92.31|94.66|92.46|94.28|92.08|0
1631614800000|2021-09-14 10:20:00|94.43|92.23|94.66|92.46|94.66|92.46|94.43|92.23|0
1631615100000|2021-09-14 10:25:00|94.58|92.38|94.28|92.08|94.58|92.38|94.28|92.08|0
1631615400000|2021-09-14 10:30:00|94.2|92|94.27|92.07|94.35|92.15|94.13|91.93|0
1631615700000|2021-09-14 10:35:00|94.2|92|94.27|92.07|94.35|92.15|94.2|92|0
1631616000000|2021-09-14 10:40:00|94.35|92.15|94.42|92.22|94.49|92.29|94.12|91.92|0
1631616300000|2021-09-14 10:45:00|94.46|92.26|94.72|92.52|94.72|92.52|94.34|92.14|0
1631616600000|2021-09-14 10:50:00|94.79|92.59|95.09|92.89|95.09|92.89|94.71|92.51|0
1631616900000|2021-09-14 10:55:00|95.01|92.81|94.86|92.66|95.24|93.04|94.78|92.58|0
1631617200000|2021-09-14 11:00:00|94.93|92.73|94.86|92.66|95.01|92.81|94.78|92.58|0
1631617500000|2021-09-14 11:05:00|94.93|92.73|95.27|93.07|95.38|93.18|94.93|92.73|0
1631617800000|2021-09-14 11:10:00|95.23|93.03|95.3|93.1|95.46|93.26|95.23|93.03|0
1631618100000|2021-09-14 11:15:00|95.38|93.18|95.3|93.1|95.45|93.25|95.15|92.95|0
1631618400000|2021-09-14 11:20:00|95.22|93.02|95.37|93.17|95.45|93.25|95.22|93.02|0
1631618700000|2021-09-14 11:25:00|95.45|93.25|95.67|93.47|95.75|93.55|95.22|93.02|0
1631619000000|2021-09-14 11:30:00|95.75|93.55|95.22|93.02|95.82|93.62|95.06|92.86|0
1631619300000|2021-09-14 11:35:00|95.21|93.01|95.44|93.24|95.44|93.24|95.06|92.86|0
1631619600000|2021-09-14 11:40:00|95.48|93.28|95.81|93.61|95.89|93.69|95.21|93.01|0
1631619900000|2021-09-14 11:45:00|95.89|93.69|96.72|94.52|96.72|94.52|95.89|93.69|0
1631620200000|2021-09-14 11:50:00|96.8|94.6|97.95|95.75|98.33|96.13|96.8|94.6|0
1631620500000|2021-09-14 11:55:00|97.87|95.67|97.48|95.28|98.18|95.98|97.33|95.13|0
1631620800000|2021-09-14 12:00:00|97.41|95.21|96.94|94.74|98.1|95.9|96.94|94.74|0
1631621100000|2021-09-14 12:05:00|97.02|94.82|97.32|95.12|97.55|95.35|96.94|94.74|0
1631621400000|2021-09-14 12:10:00|97.25|95.05|97.24|95.04|97.78|95.58|97.17|94.97|0
1631621700000|2021-09-14 12:15:00|97.17|94.97|96.86|94.66|97.24|95.04|96.71|94.51|0
1631622000000|2021-09-14 12:20:00|96.93|94.73|96.93|94.73|97.01|94.81|96.78|94.58|0
1631622300000|2021-09-14 12:25:00|96.85|94.65|96.7|94.5|97.08|94.88|96.62|94.42|0
1631622600000|2021-09-14 12:30:00|94.73|92.53|90.91|88.71|94.96|92.76|89.99|87.79|0
1631622900000|2021-09-14 12:35:00|90.62|88.42|90.98|88.78|90.98|88.78|89.68|87.48|0
1631623200000|2021-09-14 12:40:00|90.91|88.71|90.76|88.56|90.91|88.71|90.04|87.84|0
1631623500000|2021-09-14 12:45:00|90.62|88.42|90.69|88.49|90.83|88.63|90.25|88.05|0
1631623800000|2021-09-14 12:50:00|90.76|88.56|90.83|88.63|90.9|88.7|90.32|88.12|0
1631624100000|2021-09-14 12:55:00|90.9|88.7|91.7|89.5|92.14|89.94|90.61|88.41|0
1631624400000|2021-09-14 13:00:00|91.63|89.43|91.26|89.06|91.63|89.43|90.9|88.7|0
1631624700000|2021-09-14 13:05:00|91.33|89.13|91.55|89.35|91.63|89.43|91.11|88.91|0
1631625000000|2021-09-14 13:10:00|91.48|89.28|91.18|88.98|91.55|89.35|91.18|88.98|0
1631625300000|2021-09-14 13:15:00|91.11|88.91|91.03|88.83|91.18|88.98|90.6|88.4|0
1631625600000|2021-09-14 13:20:00|91.1|88.9|90.66|88.46|91.1|88.9|90.59|88.39|0
1631625900000|2021-09-14 13:25:00|90.74|88.54|90.95|88.75|91.1|88.9|90.45|88.25|0
1631626200000|2021-09-14 13:30:00|90.81|88.61|92.27|90.07|92.42|90.22|90.3|88.1|0
1631626500000|2021-09-14 13:35:00|92.2|90|92.45|90.25|92.45|90.25|90.88|88.68|0
1631626800000|2021-09-14 13:40:00|92.49|90.29|92.41|90.21|93.15|90.95|91.9|89.7|0
1631627100000|2021-09-14 13:45:00|92.56|90.36|93.75|91.55|93.75|91.55|92.49|90.29|0
1631627400000|2021-09-14 13:50:00|93.82|91.62|95.85|93.65|95.93|93.73|93.3|91.1|0
1631627700000|2021-09-14 13:55:00|95.78|93.58|96.99|94.79|97.15|94.95|95.47|93.27|0
1631628000000|2021-09-14 14:00:00|97.22|95.02|97.64|95.44|99.08|96.88|94.74|92.54|0
1631628300000|2021-09-14 14:05:00|97.72|95.52|96.71|94.51|97.87|95.67|96.4|94.2|0
1631628600000|2021-09-14 14:10:00|96.86|94.66|98.25|96.05|98.33|96.13|96.86|94.66|0
1631628900000|2021-09-14 14:15:00|98.33|96.13|97.47|95.27|98.72|96.52|96.94|94.74|0
1631629200000|2021-09-14 14:20:00|97.4|95.2|97.04|94.84|97.4|95.2|95.73|93.53|0
1631629500000|2021-09-14 14:25:00|96.81|94.61|95.65|93.45|97.82|95.62|95.65|93.45|0
1631629800000|2021-09-14 14:30:00|95.73|93.53|96.42|94.22|96.88|94.68|95.49|93.29|0
1631630100000|2021-09-14 14:35:00|96.34|94.14|98.67|96.47|98.83|96.63|95.95|93.75|0
1631630400000|2021-09-14 14:40:00|98.75|96.55|98.43|96.23|99.07|96.87|97.81|95.61|0
1631630700000|2021-09-14 14:45:00|98.51|96.31|98.35|96.15|98.74|96.54|97.49|95.29|0
1631631000000|2021-09-14 14:50:00|98.27|96.07|98.99|96.79|99.38|97.18|97.72|95.52|0
1631631300000|2021-09-14 14:55:00|99.07|96.87|99.22|97.02|100.33|98.13|98.83|96.63|0
1631631600000|2021-09-14 15:00:00|99.15|96.95|98.59|96.39|99.15|96.95|98.05|95.85|0
1631631900000|2021-09-14 15:05:00|98.67|96.47|97.73|95.53|98.75|96.55|97.5|95.3|0
1631632200000|2021-09-14 15:10:00|97.66|95.46|97.34|95.14|97.97|95.77|96.88|94.68|0
1631632500000|2021-09-14 15:15:00|97.26|95.06|98.19|95.99|98.19|95.99|97.03|94.83|0
1631632800000|2021-09-14 15:20:00|98.12|95.92|97.03|94.83|98.12|95.92|96.95|94.75|0
1631633100000|2021-09-14 15:25:00|97.1|94.9|96.87|94.67|97.41|95.21|96.72|94.52|0
1631633400000|2021-09-14 15:30:00|96.95|94.75|97.1|94.9|97.33|95.13|96.41|94.21|0
1631633700000|2021-09-14 15:35:00|97.02|94.82|96.55|94.35|97.48|95.28|96.32|94.12|0
1631634000000|2021-09-14 15:40:00|96.48|94.28|95.3|93.1|96.48|94.28|95.22|93.02|0
1631634300000|2021-09-14 15:45:00|95.37|93.17|95.37|93.17|96.06|93.86|95.22|93.02|0
1631634600000|2021-09-14 15:50:00|95.45|93.25|96.68|94.48|96.75|94.55|95.37|93.17|0
1631634900000|2021-09-14 15:55:00|96.6|94.4|95.06|92.86|96.68|94.48|95.06|92.86|0
1631635200000|2021-09-14 16:00:00|94.98|92.78|94.37|92.17|95.29|93.09|94.3|92.1|0
1631635500000|2021-09-14 16:05:00|94.3|92.1|94.6|92.4|94.83|92.63|94.3|92.1|0
1631635800000|2021-09-14 16:10:00|94.67|92.47|94.75|92.55|95.2|93|94.67|92.47|0
1631636100000|2021-09-14 16:15:00|94.67|92.47|95.28|93.08|95.35|93.15|94.67|92.47|0
1631636400000|2021-09-14 16:20:00|95.35|93.15|95.66|93.46|95.66|93.46|95.12|92.92|0
1631636700000|2021-09-14 16:25:00|95.58|93.38|95.5|93.3|95.73|93.53|95.27|93.07|0
1631637000000|2021-09-14 16:30:00|95.58|93.38|95.96|93.76|96.35|94.15|95.5|93.3|0
1631637300000|2021-09-14 16:35:00|95.88|93.68|96.65|94.45|96.65|94.45|95.65|93.45|0
1631637600000|2021-09-14 16:40:00|96.57|94.37|97.81|95.61|97.97|95.77|96.57|94.37|0
1631637900000|2021-09-14 16:45:00|97.74|95.54|97.81|95.61|98.13|95.93|97.42|95.22|0
1631638200000|2021-09-14 16:50:00|97.97|95.77|97.96|95.76|98.28|96.08|97.81|95.61|0
1631638500000|2021-09-14 16:55:00|98.04|95.84|98.67|96.47|98.82|96.62|97.96|95.76|0
1631638800000|2021-09-14 17:00:00|98.75|96.55|98.98|96.78|99.06|96.86|97.8|95.6|0
1631639100000|2021-09-14 17:05:00|99.06|96.86|100.8|98.6|100.88|98.68|98.9|96.7|0
1631639400000|2021-09-14 17:10:00|100.64|98.44|99.05|96.85|101.12|98.92|99.05|96.85|0
1631639700000|2021-09-14 17:15:00|101.54|99.34|100.18|97.98|101.54|99.34|100.1|97.9|0
1631640000000|2021-09-14 17:20:00|100.1|97.9|99.78|97.58|100.1|97.9|99.55|97.35|0
1631640300000|2021-09-14 17:25:00|99.86|97.66|99.47|97.27|99.94|97.74|99.39|97.19|0
1631640600000|2021-09-14 17:30:00|99.54|97.34|100.41|98.21|100.81|98.61|99.47|97.27|0
1631640900000|2021-09-14 17:35:00|100.49|98.29|99.54|97.34|100.89|98.69|99.38|97.18|0
1631641200000|2021-09-14 17:40:00|99.46|97.26|98.79|96.59|99.85|97.65|98.79|96.59|0
1631641500000|2021-09-14 17:45:00|98.75|96.55|99.3|97.1|99.38|97.18|98.67|96.47|0
1631641800000|2021-09-14 17:50:00|99.22|97.02|98.74|96.54|99.45|97.25|98.43|96.23|0
1631642100000|2021-09-14 17:55:00|98.67|96.47|99.05|96.85|99.21|97.01|98.43|96.23|0
1631642400000|2021-09-14 18:00:00|99.13|96.93|99.52|97.32|99.68|97.48|99.05|96.85|0
1631642700000|2021-09-14 18:05:00|99.45|97.25|100.07|97.87|100.15|97.95|98.74|96.54|0
1631643000000|2021-09-14 18:10:00|100.15|97.95|100.39|98.19|100.55|98.35|99.92|97.72|0
1631643300000|2021-09-14 18:15:00|100.47|98.27|101.66|99.46|101.66|99.46|100.47|98.27|0
1631643600000|2021-09-14 18:20:00|101.58|99.38|102.78|100.58|103.19|100.99|101.58|99.38|0
1631643900000|2021-09-14 18:25:00|102.87|100.67|103.1|100.9|103.67|101.47|102.7|100.5|0
1631644200000|2021-09-14 18:30:00|103.18|100.98|104.32|102.12|104.32|102.12|103.18|100.98|0
1631644500000|2021-09-14 18:35:00|104.24|102.04|104.15|101.95|104.89|102.69|103.75|101.55|0
1631644800000|2021-09-14 18:40:00|104.07|101.87|103.42|101.22|104.07|101.87|103.26|101.06|0
1631645100000|2021-09-14 18:45:00|103.5|101.3|104.88|102.68|105.04|102.84|103.5|101.3|0
1631645400000|2021-09-14 18:50:00|104.8|102.6|103.9|101.7|105.62|103.42|103.9|101.7|0
1631645700000|2021-09-14 18:55:00|103.82|101.62|102.68|100.48|104.14|101.94|102.52|100.32|0
1631646000000|2021-09-14 19:00:00|102.76|100.56|103.08|100.88|103.49|101.29|102.68|100.48|0
1631646300000|2021-09-14 19:05:00|103.24|101.04|103.16|100.96|103.32|101.12|102.2|100|0
1631646600000|2021-09-14 19:10:00|103.24|101.04|103.8|101.6|103.89|101.69|102.76|100.56|0
1631646900000|2021-09-14 19:15:00|103.72|101.52|104.62|102.42|104.86|102.66|103.56|101.36|0
1631647200000|2021-09-14 19:20:00|104.53|102.33|104.29|102.09|104.94|102.74|103.07|100.87|0
1631647500000|2021-09-14 19:25:00|104.33|102.13|104.85|102.65|105.02|102.82|103.96|101.76|0
1631647800000|2021-09-14 19:30:00|104.94|102.74|104.44|102.24|105.34|103.14|104.2|102|0
1631648100000|2021-09-14 19:35:00|104.61|102.41|104.28|102.08|105.34|103.14|104.28|102.08|0
1631648400000|2021-09-14 19:40:00|104.68|102.48|104.11|101.91|104.93|102.73|103.54|101.34|0
1631648700000|2021-09-14 19:45:00|104.03|101.83|105.09|102.89|105.25|103.05|102.82|100.62|0
1631649000000|2021-09-14 19:50:00|105.25|103.05|102.73|100.53|105.42|103.22|102.17|99.97|0
1631649300000|2021-09-14 19:55:00|102.89|100.69|102.49|100.29|103.62|101.42|102.49|100.29|0
1631649600000|2021-09-14 20:00:00|102.08|99.88|101.04|98.84|102.81|100.61|101.04|98.84|0
1631649900000|2021-09-14 20:05:00|100.88|98.68|99.19|96.99|101.12|98.92|99.19|96.99|0
1631650200000|2021-09-14 20:10:00|99.11|96.91|99.11|96.91|99.27|97.07|98.95|96.75|0
1631650500000|2021-09-14 20:15:00|99.31|96.71|99.31|96.71|99.39|96.79|99.31|96.71|0
1631650800000|2021-09-14 20:20:00|99.27|96.67|99.3|96.7|99.38|96.78|99.15|96.55|0
1631651100000|2021-09-14 20:25:00|99.38|96.78|99.38|96.78|99.38|96.78|99.3|96.7|0
1631651700000|2021-09-14 20:35:00|99.37|96.77|99.37|96.77|99.37|96.77|99.37|96.77|0
1631652300000|2021-09-14 20:45:00|99.53|96.93|99.37|96.77|99.53|96.93|99.37|96.77|0
1631652600000|2021-09-14 20:50:00|99.45|96.85|99.36|96.76|99.45|96.85|99.36|96.76|0
1631652900000|2021-09-14 20:55:00|99.44|96.84|99.48|96.88|99.56|96.96|99.36|96.76|0
1631653200000|2021-09-14 21:00:00|99.46|96.86|99.54|96.94|99.54|96.94|99.42|96.82|0
1631653500000|2021-09-14 21:05:00|99.52|96.92|99.48|96.88|99.52|96.92|99.48|96.88|0
1631653800000|2021-09-14 21:10:00|99.47|96.87|99.47|96.87|99.47|96.87|99.47|96.87|0
1631654100000|2021-09-14 21:15:00|99.41|96.81|99.37|96.77|99.41|96.81|99.37|96.77|0
1631654400000|2021-09-14 21:20:00|99.4|96.8|99.32|96.72|99.4|96.8|99.32|96.72|0
1631654700000|2021-09-14 21:25:00|99.31|96.71|99.35|96.75|99.36|96.76|99.3|96.7|0
1631655000000|2021-09-14 21:30:00|99.38|96.78|99.47|96.87|99.47|96.87|99.38|96.78|0
1631655300000|2021-09-14 21:35:00|99.41|96.81|99.68|97.08|99.68|97.08|99.41|96.81|0
1631655600000|2021-09-14 21:40:00|99.69|97.09|99.75|97.15|99.86|97.26|99.68|97.08|0
1631655900000|2021-09-14 21:45:00|99.74|97.14|99.76|97.16|99.81|97.21|99.74|97.14|0
1631656200000|2021-09-14 21:50:00|99.75|97.15|99.76|97.16|99.82|97.22|99.73|97.13|0
1631656500000|2021-09-14 21:55:00|99.73|97.13|99.68|97.08|99.74|97.14|99.68|97.08|0
1631656800000|2021-09-14 22:00:00|99.45|96.85|99.09|96.49|99.45|96.85|98.77|96.17|0
1631657100000|2021-09-14 22:05:00|99.01|96.41|99.24|96.64|99.48|96.88|99.01|96.41|0
1631657400000|2021-09-14 22:10:00|99.16|96.56|98.92|96.32|99.16|96.56|98.81|96.21|0
1631657700000|2021-09-14 22:15:00|98.84|96.24|98.84|96.24|98.92|96.32|98.68|96.08|0
1631658000000|2021-09-14 22:20:00|98.76|96.16|98.92|96.32|99.08|96.48|98.76|96.16|0
1631658300000|2021-09-14 22:25:00|98.91|96.31|99.23|96.63|99.23|96.63|98.91|96.31|0
1631658600000|2021-09-14 22:30:00|99.15|96.55|99.74|97.14|99.78|97.18|99.07|96.47|0
1631658900000|2021-09-14 22:35:00|99.7|97.1|99.62|97.02|99.7|97.1|99.62|97.02|0
1631659200000|2021-09-14 22:40:00|99.7|97.1|99.46|96.86|99.7|97.1|99.38|96.78|0
1631659500000|2021-09-14 22:45:00|99.54|96.94|99.53|96.93|99.54|96.94|99.38|96.78|0
1631659800000|2021-09-14 22:50:00|99.58|96.98|99.13|96.53|99.61|97.01|99.13|96.53|0
1631660100000|2021-09-14 22:55:00|99.06|96.46|99.05|96.45|99.06|96.46|98.97|96.37|0
1631660400000|2021-09-14 23:00:00|98.97|96.37|99.17|96.57|99.29|96.69|98.89|96.29|0
1631660700000|2021-09-14 23:05:00|99.13|96.53|98.97|96.37|99.13|96.53|98.89|96.29|0
1631661000000|2021-09-14 23:10:00|99.05|96.45|99.04|96.44|99.2|96.6|98.96|96.36|0
1631661300000|2021-09-14 23:15:00|98.96|96.36|99.2|96.6|99.2|96.6|98.96|96.36|0
1631661600000|2021-09-14 23:20:00|99.28|96.68|99.04|96.44|99.28|96.68|99.04|96.44|0
1631661900000|2021-09-14 23:25:00|99.12|96.52|99.03|96.43|99.12|96.52|99.03|96.43|0
1631662200000|2021-09-14 23:30:00|98.96|96.36|99.03|96.43|99.19|96.59|98.95|96.35|0
1631662500000|2021-09-14 23:35:00|98.95|96.35|98.24|95.64|98.95|96.35|98.16|95.56|0
1631662800000|2021-09-14 23:40:00|98.32|95.72|98.39|95.79|98.4|95.8|98.16|95.56|0
1631663100000|2021-09-14 23:45:00|98.32|95.72|98.55|95.95|98.71|96.11|98.32|95.72|0
1631663400000|2021-09-14 23:50:00|98.47|95.87|98.47|95.87|98.55|95.95|98.31|95.71|0
1631663700000|2021-09-14 23:55:00|98.43|95.83|98.07|95.47|98.55|95.95|98.07|95.47|0
1631664000000|2021-09-15 00:00:00|98.15|95.55|98.15|95.55|98.23|95.63|97.52|94.92|0
1631664300000|2021-09-15 00:05:00|98.22|95.62|97.99|95.39|98.3|95.7|97.75|95.15|0
1631664600000|2021-09-15 00:10:00|97.91|95.31|97.67|95.07|97.91|95.31|97.44|94.84|0
1631664900000|2021-09-15 00:15:00|97.59|94.99|97.28|94.68|97.67|95.07|97.04|94.44|0
1631665200000|2021-09-15 00:20:00|97.35|94.75|97.74|95.14|97.82|95.22|97.27|94.67|0
1631665500000|2021-09-15 00:25:00|97.66|95.06|97.35|94.75|97.66|95.06|97.27|94.67|0
1631665800000|2021-09-15 00:30:00|97.27|94.67|97.66|95.06|97.66|95.06|97.11|94.51|0
1631666100000|2021-09-15 00:35:00|97.74|95.14|97.73|95.13|98.21|95.61|97.66|95.06|0
1631666400000|2021-09-15 00:40:00|97.65|95.05|98.2|95.6|98.36|95.76|97.58|94.98|0
1631666700000|2021-09-15 00:45:00|98.28|95.68|98.12|95.52|98.28|95.68|97.96|95.36|0
1631667000000|2021-09-15 00:50:00|98.04|95.44|98.04|95.44|98.12|95.52|97.8|95.2|0
1631667300000|2021-09-15 00:55:00|98.12|95.52|98.51|95.91|98.75|96.15|98.12|95.52|0
1631667600000|2021-09-15 01:00:00|98.43|95.83|97.95|95.35|98.51|95.91|97.72|95.12|0
1631667900000|2021-09-15 01:05:00|97.88|95.28|97.79|95.19|98.27|95.67|97.64|95.04|0
1631668200000|2021-09-15 01:10:00|97.72|95.12|98.03|95.43|98.18|95.58|97.72|95.12|0
1631668500000|2021-09-15 01:15:00|97.95|95.35|97.94|95.34|98.34|95.74|97.71|95.11|0
1631668800000|2021-09-15 01:20:00|97.79|95.19|98.57|95.97|98.57|95.97|97.79|95.19|0
1631669100000|2021-09-15 01:25:00|98.65|96.05|98.25|95.65|98.65|96.05|98.17|95.57|0
1631669400000|2021-09-15 01:30:00|98.17|95.57|98.17|95.57|98.49|95.89|97.94|95.34|0
1631669700000|2021-09-15 01:35:00|98.25|95.65|98.4|95.8|98.72|96.12|98.17|95.57|0
1631670000000|2021-09-15 01:40:00|98.48|95.88|99.11|96.51|99.15|96.55|98.4|95.8|0
1631670300000|2021-09-15 01:45:00|99.19|96.59|99.35|96.75|99.67|97.07|99.03|96.43|0
1631670600000|2021-09-15 01:50:00|99.27|96.67|99.82|97.22|99.82|97.22|99.19|96.59|0
1631670900000|2021-09-15 01:55:00|99.74|97.14|99.58|96.98|99.9|97.3|99.5|96.9|0
1631671200000|2021-09-15 02:00:00|99.82|97.22|100.78|98.18|101.02|98.42|99.66|97.06|0
1631671500000|2021-09-15 02:05:00|100.86|98.26|100.61|98.01|101.1|98.5|100.53|97.93|0
1631671800000|2021-09-15 02:10:00|100.53|97.93|100.37|97.77|100.61|98.01|100.29|97.69|0
1631672100000|2021-09-15 02:15:00|100.29|97.69|99.41|96.81|100.29|97.69|99.41|96.81|0
1631672400000|2021-09-15 02:20:00|99.33|96.73|99.09|96.49|99.33|96.73|98.93|96.33|0
1631672700000|2021-09-15 02:25:00|99.17|96.57|99.16|96.56|99.24|96.64|98.81|96.21|0
1631673000000|2021-09-15 02:30:00|99.09|96.49|99|96.4|99.16|96.56|98.53|95.93|0
1631673300000|2021-09-15 02:35:00|99.08|96.48|99.64|97.04|99.64|97.04|99|96.4|0
1631673600000|2021-09-15 02:40:00|99.56|96.96|99.55|96.95|99.87|97.27|99.47|96.87|0
1631673900000|2021-09-15 02:45:00|99.63|97.03|99.31|96.71|99.63|97.03|99.23|96.63|0
1631674200000|2021-09-15 02:50:00|99.23|96.63|99.31|96.71|99.63|97.03|99.15|96.55|0
1631674500000|2021-09-15 02:55:00|99.39|96.79|99.31|96.71|99.54|96.94|99.07|96.47|0
1631674800000|2021-09-15 03:00:00|99.23|96.63|98.99|96.39|99.31|96.71|98.67|96.07|0
1631675100000|2021-09-15 03:05:00|98.91|96.31|98.98|96.38|99.06|96.46|98.83|96.23|0
1631675400000|2021-09-15 03:10:00|98.9|96.3|99.14|96.54|99.22|96.62|98.82|96.22|0
1631675700000|2021-09-15 03:15:00|99.22|96.62|99.14|96.54|99.38|96.78|99.06|96.46|0
1631676000000|2021-09-15 03:20:00|99.21|96.61|99.13|96.53|99.37|96.77|99.05|96.45|0
1631676300000|2021-09-15 03:25:00|99.05|96.45|98.58|95.98|99.13|96.53|98.58|95.98|0
1631676600000|2021-09-15 03:30:00|98.65|96.05|98.34|95.74|98.65|96.05|98.02|95.42|0
1631676900000|2021-09-15 03:35:00|98.41|95.81|98.57|95.97|98.57|95.97|98.41|95.81|0
1631677200000|2021-09-15 03:40:00|98.65|96.05|98.65|96.05|98.88|96.28|98.57|95.97|0
1631677500000|2021-09-15 03:45:00|98.64|96.04|98.33|95.73|98.64|96.04|98.25|95.65|0
1631677800000|2021-09-15 03:50:00|98.41|95.81|98.01|95.41|98.64|96.04|98.01|95.41|0
1631678100000|2021-09-15 03:55:00|98.09|95.49|98.16|95.56|98.24|95.64|97.85|95.25|0
1631678400000|2021-09-15 04:00:00|98.24|95.64|97.22|94.62|98.24|95.64|97.22|94.62|0
1631678700000|2021-09-15 04:05:00|97.3|94.7|97.3|94.7|97.3|94.7|96.98|94.38|0
1631679000000|2021-09-15 04:10:00|97.22|94.62|97.06|94.46|97.3|94.7|97.06|94.46|0
1631679300000|2021-09-15 04:15:00|97.14|94.54|97.21|94.61|97.29|94.69|97.06|94.46|0
1631679600000|2021-09-15 04:20:00|97.13|94.53|97.29|94.69|97.29|94.69|97.13|94.53|0
1631679900000|2021-09-15 04:25:00|97.21|94.61|97.52|94.92|97.6|95|97.21|94.61|0
1631680200000|2021-09-15 04:30:00|97.36|94.76|97.59|94.99|97.67|95.07|97.36|94.76|0
1631680500000|2021-09-15 04:35:00|97.67|95.07|97.51|94.91|97.67|95.07|97.43|94.83|0
1631680800000|2021-09-15 04:40:00|97.59|94.99|97.35|94.75|97.59|94.99|97.35|94.75|0
1631681100000|2021-09-15 04:45:00|97.43|94.83|97.04|94.44|97.43|94.83|96.88|94.28|0
1631681400000|2021-09-15 04:50:00|97.12|94.52|97.03|94.43|97.12|94.52|96.8|94.2|0
1631681700000|2021-09-15 04:55:00|96.96|94.36|96.88|94.28|97.03|94.43|96.88|94.28|0
1631682000000|2021-09-15 05:00:00|96.8|94.2|97.11|94.51|97.19|94.59|96.8|94.2|0
1631682300000|2021-09-15 05:05:00|97.26|94.66|97.57|94.97|97.65|95.05|96.91|94.31|0
1631682600000|2021-09-15 05:10:00|97.49|94.89|97.65|95.05|97.96|95.36|97.49|94.89|0
1631682900000|2021-09-15 05:15:00|97.57|94.97|98.43|95.83|98.59|95.99|97.57|94.97|0
1631683200000|2021-09-15 05:20:00|98.35|95.75|97.72|95.12|98.35|95.75|97.53|94.93|0
1631683500000|2021-09-15 05:25:00|97.8|95.2|98.27|95.67|98.27|95.67|97.8|95.2|0
1631683800000|2021-09-15 05:30:00|98.11|95.51|98.58|95.98|98.9|96.3|97.95|95.35|0
1631684100000|2021-09-15 05:35:00|98.66|96.06|98.66|96.06|98.66|96.06|97.95|95.35|0
1631684400000|2021-09-15 05:40:00|98.58|95.98|98.5|95.9|98.58|95.98|98.18|95.58|0
1631684700000|2021-09-15 05:45:00|98.57|95.97|99.45|96.85|100.09|97.49|98.42|95.82|0
1631685000000|2021-09-15 05:50:00|99.3|96.7|99.06|96.46|99.53|96.93|99.06|96.46|0
1631685300000|2021-09-15 05:55:00|99.13|96.53|99.37|96.77|99.37|96.77|98.98|96.38|0
1631685600000|2021-09-15 06:00:00|99.45|96.85|100|97.4|100.4|97.8|99.37|96.77|0
1631685900000|2021-09-15 06:05:00|100.16|97.56|100.31|97.71|100.31|97.71|99.76|97.16|0
1631686200000|2021-09-15 06:10:00|100.39|97.79|99.91|97.31|100.55|97.95|99.91|97.31|0
1631686500000|2021-09-15 06:15:00|99.99|97.39|100.39|97.79|100.71|98.11|99.99|97.39|0
1631686800000|2021-09-15 06:20:00|100.47|97.87|99.91|97.31|100.47|97.87|99.75|97.15|0
1631687100000|2021-09-15 06:25:00|99.83|97.23|100.14|97.54|100.14|97.54|99.59|96.99|0
1631687400000|2021-09-15 06:30:00|100.22|97.62|100.14|97.54|100.3|97.7|99.74|97.14|0
1631687700000|2021-09-15 06:35:00|100.22|97.62|100.06|97.46|100.7|98.1|100.06|97.46|0
1631688000000|2021-09-15 06:40:00|99.9|97.3|99.1|96.5|99.9|97.3|99.03|96.43|0
1631688300000|2021-09-15 06:45:00|99.07|96.47|99.1|96.5|99.26|96.66|98.79|96.19|0
1631688600000|2021-09-15 06:50:00|99.02|96.42|99.02|96.42|99.1|96.5|98.71|96.11|0
1631688900000|2021-09-15 06:55:00|98.94|96.34|99.02|96.42|99.1|96.5|98.55|95.95|0
1631689200000|2021-09-15 07:00:00|99.17|96.57|98.93|96.33|99.17|96.57|98.15|95.55|0
1631689500000|2021-09-15 07:05:00|98.73|96.53|99.13|96.93|99.13|96.93|98.42|96.22|0
1631689800000|2021-09-15 07:10:00|99.2|97|99.48|97.28|99.68|97.48|98.97|96.77|0
1631690100000|2021-09-15 07:15:00|99.44|97.24|98.33|96.13|99.52|97.32|98.25|96.05|0
1631690400000|2021-09-15 07:20:00|98.25|96.05|99|96.8|99.12|96.92|98.1|95.9|0
1631690700000|2021-09-15 07:25:00|99.04|96.84|98.8|96.6|99.43|97.23|98.64|96.44|0
1631691000000|2021-09-15 07:30:00|98.88|96.68|98.48|96.28|99.03|96.83|98.48|96.28|0
1631691300000|2021-09-15 07:35:00|98.56|96.36|98.71|96.51|99.03|96.83|98.48|96.28|0
1631691600000|2021-09-15 07:40:00|98.79|96.59|99.03|96.83|99.19|96.99|98.79|96.59|0
1631691900000|2021-09-15 07:45:00|99.1|96.9|99.02|96.82|99.18|96.98|98.71|96.51|0
1631692200000|2021-09-15 07:50:00|99.1|96.9|98.94|96.74|99.18|96.98|98.71|96.51|0
1631692500000|2021-09-15 07:55:00|99.02|96.82|98.86|96.66|99.26|97.06|98.86|96.66|0
1631692800000|2021-09-15 08:00:00|98.78|96.58|98.11|95.91|98.86|96.66|97.99|95.79|0
1631693100000|2021-09-15 08:05:00|98.15|95.95|98.3|96.1|98.38|96.18|97.99|95.79|0
1631693400000|2021-09-15 08:10:00|98.22|96.02|97.18|94.98|98.3|96.1|97.03|94.83|0
1631693700000|2021-09-15 08:15:00|97.26|95.06|96.79|94.59|97.26|95.06|96.64|94.44|0
1631694000000|2021-09-15 08:20:00|96.71|94.51|96.94|94.74|96.95|94.75|96.63|94.43|0
1631694300000|2021-09-15 08:25:00|97.02|94.82|96.32|94.12|97.1|94.9|96.24|94.04|0
1631694600000|2021-09-15 08:30:00|96.24|94.04|96.08|93.88|96.24|94.04|95.85|93.65|0
1631694900000|2021-09-15 08:35:00|96|93.8|95.85|93.65|96.08|93.88|95.77|93.57|0
1631695200000|2021-09-15 08:40:00|95.92|93.72|95.84|93.64|95.92|93.72|95.69|93.49|0
1631695500000|2021-09-15 08:45:00|95.88|93.68|96.07|93.87|96.07|93.87|95.84|93.64|0
1631695800000|2021-09-15 08:50:00|96.15|93.95|96.23|94.03|96.31|94.11|96.15|93.95|0
1631696100000|2021-09-15 08:55:00|96.3|94.1|96.38|94.18|96.46|94.26|96.22|94.02|0
1631696400000|2021-09-15 09:00:00|96.3|94.1|96.14|93.94|96.38|94.18|96.14|93.94|0
1631696700000|2021-09-15 09:05:00|96.22|94.02|96.14|93.94|96.22|94.02|96.06|93.86|0
1631697000000|2021-09-15 09:10:00|96.22|94.02|96.21|94.01|96.22|94.02|96.06|93.86|0
1631697300000|2021-09-15 09:15:00|96.14|93.94|95.82|93.62|96.14|93.94|95.75|93.55|0
1631697600000|2021-09-15 09:20:00|95.9|93.7|96.13|93.93|96.21|94.01|95.9|93.7|0
1631697900000|2021-09-15 09:25:00|96.21|94.01|96.36|94.16|96.52|94.32|96.13|93.93|0
1631698200000|2021-09-15 09:30:00|96.44|94.24|95.97|93.77|96.75|94.55|95.97|93.77|0
1631698500000|2021-09-15 09:35:00|96.05|93.85|96.2|94|96.28|94.08|96.04|93.84|0
1631698800000|2021-09-15 09:40:00|96.28|94.08|96.27|94.07|96.28|94.08|96.2|94|0
1631699100000|2021-09-15 09:45:00|96.2|94|96.04|93.84|96.27|94.07|95.96|93.76|0
1631699400000|2021-09-15 09:50:00|95.96|93.76|95.96|93.76|95.96|93.76|95.42|93.22|0
1631699700000|2021-09-15 09:55:00|95.88|93.68|95.72|93.52|95.88|93.68|95.69|93.49|0
1631700000000|2021-09-15 10:00:00|95.64|93.44|95.72|93.52|95.88|93.68|95.64|93.44|0
1631700300000|2021-09-15 10:05:00|95.64|93.44|95.72|93.52|95.72|93.52|95.49|93.29|0
1631700600000|2021-09-15 10:10:00|95.79|93.59|96.26|94.06|96.26|94.06|95.79|93.59|0
1631700900000|2021-09-15 10:15:00|96.18|93.98|96.41|94.21|96.41|94.21|95.94|93.74|0
1631701200000|2021-09-15 10:20:00|96.49|94.29|96.33|94.13|96.56|94.36|96.25|94.05|0
1631701500000|2021-09-15 10:25:00|96.29|94.09|96.09|93.89|96.33|94.13|96.01|93.81|0
1631701800000|2021-09-15 10:30:00|96.17|93.97|96.4|94.2|96.48|94.28|96.01|93.81|0
1631702100000|2021-09-15 10:35:00|96.32|94.12|96.47|94.27|96.55|94.35|96.32|94.12|0
1631702400000|2021-09-15 10:40:00|96.55|94.35|96.86|94.66|97.02|94.82|96.55|94.35|0
1631702700000|2021-09-15 10:45:00|96.94|94.74|97.48|95.28|97.64|95.44|96.86|94.66|0
1631703000000|2021-09-15 10:50:00|97.56|95.36|97.4|95.2|97.64|95.44|97.25|95.05|0
1631703300000|2021-09-15 10:55:00|97.48|95.28|97.64|95.44|98.19|95.99|97.48|95.28|0
1631703600000|2021-09-15 11:00:00|97.56|95.36|97.63|95.43|98.34|96.14|97.4|95.2|0
1631703900000|2021-09-15 11:05:00|97.71|95.51|97.55|95.35|97.87|95.67|97.47|95.27|0
1631704200000|2021-09-15 11:10:00|97.47|95.27|98.49|96.29|98.65|96.45|97.47|95.27|0
1631704500000|2021-09-15 11:15:00|98.57|96.37|98.1|95.9|98.65|96.45|98.02|95.82|0
1631704800000|2021-09-15 11:20:00|98.02|95.82|98.89|96.69|99.37|97.17|97.94|95.74|0
1631705100000|2021-09-15 11:25:00|98.81|96.61|99.44|97.24|99.6|97.4|98.65|96.45|0
1631705400000|2021-09-15 11:30:00|99.36|97.16|99.92|97.72|99.92|97.72|99.28|97.08|0
1631705700000|2021-09-15 11:35:00|99.91|97.71|100.07|97.87|100.31|98.11|99.75|97.55|0
1631706000000|2021-09-15 11:40:00|99.99|97.79|99.12|96.92|99.99|97.79|99.12|96.92|0
1631706300000|2021-09-15 11:45:00|99.11|96.91|99.19|96.99|99.19|96.99|98.88|96.68|0
1631706600000|2021-09-15 11:50:00|99.11|96.91|99.11|96.91|99.59|97.39|98.87|96.67|0
1631706900000|2021-09-15 11:55:00|99.19|96.99|99.19|96.99|99.35|97.15|99.03|96.83|0
1631707200000|2021-09-15 12:00:00|99.03|96.83|99.18|96.98|99.34|97.14|99.03|96.83|0
1631707500000|2021-09-15 12:05:00|99.1|96.9|99.5|97.3|99.74|97.54|99.1|96.9|0
1631707800000|2021-09-15 12:10:00|99.42|97.22|99.65|97.45|99.73|97.53|99.42|97.22|0
1631708100000|2021-09-15 12:15:00|99.73|97.53|99.33|97.13|99.73|97.53|99.09|96.89|0
1631708400000|2021-09-15 12:20:00|99.25|97.05|100.52|98.32|100.52|98.32|99.17|96.97|0
1631708700000|2021-09-15 12:25:00|100.36|98.16|100.92|98.72|101.57|99.37|100.36|98.16|0
1631709000000|2021-09-15 12:30:00|101|98.8|99.72|97.52|101.04|98.84|98.93|96.73|0
1631709300000|2021-09-15 12:35:00|99.56|97.36|99.24|97.04|99.56|97.36|98.93|96.73|0
1631709600000|2021-09-15 12:40:00|99.2|97|98.6|96.4|99.4|97.2|98.53|96.33|0
1631709900000|2021-09-15 12:45:00|98.68|96.48|98.76|96.56|99.08|96.88|98.45|96.25|0
1631710200000|2021-09-15 12:50:00|98.84|96.64|98.36|96.16|98.84|96.64|98.21|96.01|0
1631710500000|2021-09-15 12:55:00|98.44|96.24|98.44|96.24|98.76|96.56|98.28|96.08|0
1631710800000|2021-09-15 13:00:00|98.52|96.32|97.96|95.76|98.6|96.4|97.81|95.61|0
1631711100000|2021-09-15 13:05:00|97.89|95.69|98.35|96.15|98.67|96.47|97.88|95.68|0
1631711400000|2021-09-15 13:10:00|98.27|96.07|98.04|95.84|98.51|96.31|98.04|95.84|0
1631711700000|2021-09-15 13:15:00|98.11|95.91|98.98|96.78|98.98|96.78|97.72|95.52|0
1631712000000|2021-09-15 13:20:00|98.9|96.7|98.98|96.78|99.37|97.17|98.42|96.22|0
1631712300000|2021-09-15 13:25:00|98.9|96.7|98.81|96.61|99.37|97.17|98.58|96.38|0
1631712600000|2021-09-15 13:30:00|98.78|96.58|100.32|98.12|100.96|98.76|97.56|95.36|0
1631712900000|2021-09-15 13:35:00|100.16|97.96|102.01|99.81|102.25|100.05|100.16|97.96|0
1631713200000|2021-09-15 13:40:00|102.17|99.97|100.96|98.76|102.49|100.29|100.96|98.76|0
1631713500000|2021-09-15 13:45:00|100.88|98.68|96.61|94.41|100.88|98.68|96.61|94.41|0
1631713800000|2021-09-15 13:50:00|96.38|94.18|97.86|95.66|98.48|96.28|96.38|94.18|0
1631714100000|2021-09-15 13:55:00|98.01|95.81|97.35|95.15|98.17|95.97|96.72|94.52|0
1631714400000|2021-09-15 14:00:00|97.07|94.87|96.29|94.09|97.85|95.65|95.98|93.78|0
1631714700000|2021-09-15 14:05:00|96.37|94.17|98|95.8|98.08|95.88|96.29|94.09|0
1631715000000|2021-09-15 14:10:00|97.92|95.72|99.58|97.38|100.46|98.26|97.53|95.33|0
1631715300000|2021-09-15 14:15:00|99.74|97.54|98.31|96.11|100.94|98.74|98.31|96.11|0
1631715600000|2021-09-15 14:20:00|98.47|96.27|98.86|96.66|99.42|97.22|97.92|95.72|0
1631715900000|2021-09-15 14:25:00|98.94|96.74|99.17|96.97|99.41|97.21|98.31|96.11|0
1631716200000|2021-09-15 14:30:00|99.41|97.21|97.83|95.63|99.65|97.45|97.28|95.08|0
1631716500000|2021-09-15 14:35:00|97.67|95.47|97.59|95.39|97.83|95.63|96.89|94.69|0
1631716800000|2021-09-15 14:40:00|97.83|95.63|99.4|97.2|99.96|97.76|97.59|95.39|0
1631717100000|2021-09-15 14:45:00|99.32|97.12|98.06|95.86|99.56|97.36|97.98|95.78|0
1631717400000|2021-09-15 14:50:00|98.14|95.94|99.16|96.96|99.16|96.96|97.59|95.39|0
1631717700000|2021-09-15 14:55:00|99|96.8|97.5|95.3|99.32|97.12|97.43|95.23|0
1631718000000|2021-09-15 15:00:00|97.27|95.07|96.95|94.75|98.29|96.09|96.95|94.75|0
1631718300000|2021-09-15 15:05:00|97.19|94.99|97.9|95.7|97.9|95.7|96.33|94.13|0
1631718600000|2021-09-15 15:10:00|97.98|95.78|98.29|96.09|98.29|96.09|97.59|95.39|0
1631718900000|2021-09-15 15:15:00|98.21|96.01|98.05|95.85|98.29|96.09|97.66|95.46|0
1631719200000|2021-09-15 15:20:00|97.97|95.77|97.11|94.91|98.05|95.85|96.96|94.76|0
1631719500000|2021-09-15 15:25:00|97.19|94.99|97.34|95.14|97.42|95.22|96.57|94.37|0
1631719800000|2021-09-15 15:30:00|97.5|95.3|97.89|95.69|98.59|96.39|97.42|95.22|0
1631720100000|2021-09-15 15:35:00|98.08|95.88|97.49|95.29|98.35|96.15|97.34|95.14|0
1631720400000|2021-09-15 15:40:00|97.41|95.21|97.65|95.45|97.88|95.68|97.34|95.14|0
1631720700000|2021-09-15 15:45:00|97.72|95.52|98.42|96.22|98.82|96.62|97.72|95.52|0
1631721000000|2021-09-15 15:50:00|98.5|96.3|98.19|95.99|98.66|96.46|98.11|95.91|0
1631721300000|2021-09-15 15:55:00|98.26|96.06|97.01|94.81|98.34|96.14|97.01|94.81|0
1631721600000|2021-09-15 16:00:00|97.09|94.89|97.63|95.43|98.1|95.9|97.09|94.89|0
1631721900000|2021-09-15 16:05:00|97.71|95.51|97.4|95.2|98.1|95.9|97.09|94.89|0
1631722200000|2021-09-15 16:10:00|97.32|95.12|97.47|95.27|97.55|95.35|96.93|94.73|0
1631722500000|2021-09-15 16:15:00|97.39|95.19|96.77|94.57|97.39|95.19|96.61|94.41|0
1631722800000|2021-09-15 16:20:00|96.85|94.65|95.84|93.64|96.92|94.72|95.76|93.56|0
1631723100000|2021-09-15 16:25:00|95.76|93.56|95.38|93.18|95.84|93.64|94.69|92.49|0
1631723400000|2021-09-15 16:30:00|95.22|93.02|94.53|92.33|95.22|93.02|94.46|92.26|0
1631723700000|2021-09-15 16:35:00|94.46|92.26|93.93|91.73|94.53|92.33|93.93|91.73|0
1631724000000|2021-09-15 16:40:00|93.85|91.65|92.12|89.92|93.89|91.69|91.75|89.55|0
1631724300000|2021-09-15 16:45:00|92.19|89.99|92.71|90.51|93.02|90.82|92.05|89.85|0
1631724600000|2021-09-15 16:50:00|92.64|90.44|92.79|90.59|93.01|90.81|92.56|90.36|0
1631724900000|2021-09-15 16:55:00|92.71|90.51|92.26|90.06|92.71|90.51|91.96|89.76|0
1631725200000|2021-09-15 17:00:00|92.19|89.99|91.37|89.17|92.26|90.06|91.29|89.09|0
1631725500000|2021-09-15 17:05:00|91.4|89.2|92.18|89.98|92.18|89.98|90.92|88.72|0
1631725800000|2021-09-15 17:10:00|92.11|89.91|91.4|89.2|92.11|89.91|91.21|89.01|0
1631726100000|2021-09-15 17:15:00|91.21|89.01|91.28|89.08|91.43|89.23|91.06|88.86|0
1631726400000|2021-09-15 17:20:00|91.21|89.01|90.84|88.64|91.21|89.01|90.76|88.56|0
1631726700000|2021-09-15 17:25:00|90.76|88.56|90.76|88.56|91.02|88.82|90.54|88.34|0
1631727000000|2021-09-15 17:30:00|90.83|88.63|89.95|87.75|90.83|88.63|89.88|87.68|0
1631727300000|2021-09-15 17:35:00|90.17|87.97|90.61|88.41|90.68|88.48|90.1|87.9|0
1631727600000|2021-09-15 17:40:00|90.68|88.48|90.16|87.96|90.75|88.55|90.09|87.89|0
1631727900000|2021-09-15 17:45:00|90.2|88|89.72|87.52|90.24|88.04|89.29|87.09|0
1631728200000|2021-09-15 17:50:00|89.79|87.59|89.79|87.59|89.94|87.74|89.43|87.23|0
1631728500000|2021-09-15 17:55:00|89.72|87.52|90.49|88.29|94.98|92.78|88.84|86.64|0
1631728800000|2021-09-15 18:00:00|90.34|88.14|90.63|88.43|91.01|88.81|90.12|87.92|0
1631729100000|2021-09-15 18:05:00|90.56|88.36|89.82|87.62|90.71|88.51|89.82|87.62|0
1631729400000|2021-09-15 18:10:00|89.9|87.7|90.63|88.43|90.63|88.43|89.75|87.55|0
1631729700000|2021-09-15 18:15:00|90.55|88.35|91.07|88.87|91.14|88.94|90.04|87.84|0
1631730000000|2021-09-15 18:20:00|90.92|88.72|90.99|88.79|91.21|89.01|90.62|88.42|0
1631730300000|2021-09-15 18:25:00|90.84|88.64|90.69|88.49|90.84|88.64|90.18|87.98|0
1631730600000|2021-09-15 18:30:00|90.62|88.42|90.32|88.12|90.84|88.64|90.25|88.05|0
1631730900000|2021-09-15 18:35:00|90.29|88.09|90.17|87.97|90.32|88.12|89.66|87.46|0
1631731200000|2021-09-15 18:40:00|90.25|88.05|90.61|88.41|90.76|88.56|89.73|87.53|0
1631731500000|2021-09-15 18:45:00|90.54|88.34|90.09|87.89|90.61|88.41|89.95|87.75|0
1631731800000|2021-09-15 18:50:00|90.02|87.82|90.53|88.33|90.83|88.63|89.87|87.67|0
1631732100000|2021-09-15 18:55:00|90.46|88.26|90.82|88.62|90.9|88.7|90.38|88.18|0
1631732400000|2021-09-15 19:00:00|90.75|88.55|90.01|87.81|91.04|88.84|89.94|87.74|0
1631732700000|2021-09-15 19:05:00|89.94|87.74|89.79|87.59|90.3|88.1|89.79|87.59|0
1631733000000|2021-09-15 19:10:00|89.71|87.51|89.06|86.86|89.93|87.73|89.06|86.86|0
1631733300000|2021-09-15 19:15:00|88.98|86.78|88.26|86.06|89.2|87|88.26|86.06|0
1631733600000|2021-09-15 19:20:00|88.33|86.13|88.9|86.7|89.41|87.21|88.33|86.13|0
1631733900000|2021-09-15 19:25:00|88.83|86.63|88.9|86.7|89.19|86.99|88.61|86.41|0
1631734200000|2021-09-15 19:30:00|88.83|86.63|88.61|86.41|89.26|87.06|88.25|86.05|0
1631734500000|2021-09-15 19:35:00|88.54|86.34|87.74|85.54|88.68|86.48|87.6|85.4|0
1631734800000|2021-09-15 19:40:00|87.81|85.61|87.66|85.46|88.24|86.04|87.66|85.46|0
1631735100000|2021-09-15 19:45:00|87.74|85.54|88.31|86.11|88.38|86.18|87.52|85.32|0
1631735400000|2021-09-15 19:50:00|88.24|86.04|89.25|87.05|89.25|87.05|88.02|85.82|0
1631735700000|2021-09-15 19:55:00|89.18|86.98|89.03|86.83|89.69|87.49|89.03|86.83|0
1631736000000|2021-09-15 20:00:00|88.88|86.68|88.95|86.75|89.61|87.41|88.88|86.68|0
1631736300000|2021-09-15 20:05:00|89.03|86.83|88.88|86.68|89.06|86.86|88.81|86.61|0
1631736600000|2021-09-15 20:10:00|88.95|86.75|88.73|86.53|89.02|86.82|88.66|86.46|0
1631736900000|2021-09-15 20:15:00|89|86.4|89.14|86.54|89.22|86.62|88.93|86.33|0
1631737200000|2021-09-15 20:20:00|89.07|86.47|89|86.4|89.14|86.54|88.92|86.32|0
1631737500000|2021-09-15 20:25:00|88.92|86.32|88.7|86.1|88.92|86.32|88.7|86.1|0
1631737800000|2021-09-15 20:30:00|88.74|86.14|88.77|86.17|88.85|86.25|88.7|86.1|0
1631738100000|2021-09-15 20:35:00|88.7|86.1|88.26|85.66|88.77|86.17|88.19|85.59|0
1631738400000|2021-09-15 20:40:00|88.19|85.59|87.9|85.3|88.19|85.59|87.9|85.3|0
1631738700000|2021-09-15 20:45:00|87.83|85.23|87.76|85.16|87.97|85.37|87.76|85.16|0
1631739000000|2021-09-15 20:50:00|87.83|85.23|87.97|85.37|87.97|85.37|87.83|85.23|0
1631739300000|2021-09-15 20:55:00|88.04|85.44|88.07|85.47|88.07|85.47|88|85.4|0
1631739600000|2021-09-15 21:00:00|88.05|85.45|88|85.4|88.15|85.55|88|85.4|0
1631739900000|2021-09-15 21:05:00|88.06|85.46|88.07|85.47|88.16|85.56|88.06|85.46|0
1631740200000|2021-09-15 21:10:00|88.08|85.48|88.14|85.54|88.2|85.6|88.08|85.48|0
1631740500000|2021-09-15 21:15:00|88.17|85.57|88.37|85.77|88.37|85.77|88.17|85.57|0
1631740800000|2021-09-15 21:20:00|88.25|85.65|88.36|85.76|88.44|85.84|88.24|85.64|0
1631741100000|2021-09-15 21:25:00|88.39|85.79|88.39|85.79|88.45|85.85|88.35|85.75|0
1631741400000|2021-09-15 21:30:00|88.38|85.78|88.31|85.71|88.38|85.78|88.31|85.71|0
1631741700000|2021-09-15 21:35:00|88.28|85.68|88.27|85.67|88.28|85.68|88.23|85.63|0
1631742000000|2021-09-15 21:40:00|88.25|85.65|88.26|85.66|88.3|85.7|88.23|85.63|0
1631742300000|2021-09-15 21:45:00|88.29|85.69|88.25|85.65|88.29|85.69|88.25|85.65|0
1631742600000|2021-09-15 21:50:00|88.23|85.63|88.23|85.63|88.26|85.66|88.16|85.56|0
1631742900000|2021-09-15 21:55:00|88.22|85.62|88.21|85.61|88.23|85.63|88.18|85.58|0
1631743200000|2021-09-15 22:00:00|87.97|85.37|88.14|85.54|88.36|85.76|87.97|85.37|0
1631743500000|2021-09-15 22:05:00|88.07|85.47|88.14|85.54|88.14|85.54|88|85.4|0
1631743800000|2021-09-15 22:10:00|88.07|85.47|87.85|85.25|88.07|85.47|87.85|85.25|0
1631744100000|2021-09-15 22:15:00|87.78|85.18|87.92|85.32|87.92|85.32|87.77|85.17|0
1631744400000|2021-09-15 22:20:00|87.85|85.25|87.92|85.32|87.99|85.39|87.85|85.25|0
1631744700000|2021-09-15 22:25:00|87.91|85.31|87.91|85.31|87.99|85.39|87.91|85.31|0
1631745000000|2021-09-15 22:30:00|87.84|85.24|87.98|85.38|87.98|85.38|87.84|85.24|0
1631745300000|2021-09-15 22:35:00|88.2|85.6|88.05|85.45|88.2|85.6|88.05|85.45|0
1631745600000|2021-09-15 22:40:00|88.09|85.49|87.98|85.38|88.12|85.52|87.98|85.38|0
1631745900000|2021-09-15 22:45:00|87.9|85.3|87.9|85.3|87.97|85.37|87.72|85.12|0
1631746200000|2021-09-15 22:50:00|87.97|85.37|87.97|85.37|88.04|85.44|87.9|85.3|0
1631746500000|2021-09-15 22:55:00|87.9|85.3|87.89|85.29|87.9|85.3|87.82|85.22|0
1631746800000|2021-09-15 23:00:00|87.97|85.37|88.25|85.65|88.4|85.8|87.97|85.37|0
1631747100000|2021-09-15 23:05:00|88.32|85.72|88.47|85.87|88.54|85.94|88.25|85.65|0
1631747400000|2021-09-15 23:10:00|88.39|85.79|88.61|86.01|88.61|86.01|88.39|85.79|0
1631747700000|2021-09-15 23:15:00|88.46|85.86|88.32|85.72|88.53|85.93|88.32|85.72|0
1631748000000|2021-09-15 23:20:00|88.31|85.71|88.46|85.86|88.46|85.86|88.24|85.64|0
1631748300000|2021-09-15 23:25:00|88.53|85.93|88.53|85.93|88.53|85.93|88.38|85.78|0
1631748600000|2021-09-15 23:30:00|88.45|85.85|88.6|86|88.6|86|88.45|85.85|0
1631748900000|2021-09-15 23:35:00|88.67|86.07|88.38|85.78|88.67|86.07|88.38|85.78|0
1631749200000|2021-09-15 23:40:00|88.45|85.85|88.16|85.56|88.52|85.92|88.09|85.49|0
1631749500000|2021-09-15 23:45:00|88.08|85.48|88.19|85.59|88.26|85.66|88.01|85.41|0
1631749800000|2021-09-15 23:50:00|88.15|85.55|88.29|85.69|88.3|85.7|88.08|85.48|0
1631750100000|2021-09-15 23:55:00|88.37|85.77|88.22|85.62|88.44|85.84|88.08|85.48|0
1631750400000|2021-09-16 00:00:00|88.29|85.69|88.43|85.83|88.87|86.27|88.22|85.62|0
1631750700000|2021-09-16 00:05:00|88.36|85.76|88.43|85.83|88.79|86.19|88.29|85.69|0
1631751000000|2021-09-16 00:10:00|88.5|85.9|88.64|86.04|88.72|86.12|88.5|85.9|0
1631751300000|2021-09-16 00:15:00|88.72|86.12|88.71|86.11|88.86|86.26|88.64|86.04|0
1631751600000|2021-09-16 00:20:00|88.79|86.19|88.78|86.18|88.86|86.26|88.64|86.04|0
1631751900000|2021-09-16 00:25:00|88.86|86.26|88.56|85.96|88.86|86.26|88.42|85.82|0
1631752200000|2021-09-16 00:30:00|88.49|85.89|88.56|85.96|88.64|86.04|88.34|85.74|0
1631752500000|2021-09-16 00:35:00|88.53|85.93|88.34|85.74|88.56|85.96|88.34|85.74|0
1631752800000|2021-09-16 00:40:00|88.27|85.67|88.34|85.74|88.63|86.03|88.2|85.6|0
1631753100000|2021-09-16 00:45:00|88.41|85.81|88.19|85.59|88.41|85.81|88.12|85.52|0
1631753400000|2021-09-16 00:50:00|88.12|85.52|88.26|85.66|88.41|85.81|88.12|85.52|0
1631753700000|2021-09-16 00:55:00|88.19|85.59|88.4|85.8|88.4|85.8|88.19|85.59|0
1631754000000|2021-09-16 01:00:00|88.47|85.87|88.54|85.94|88.65|86.05|88.4|85.8|0
1631754300000|2021-09-16 01:05:00|88.47|85.87|87.96|85.36|88.47|85.87|87.89|85.29|0
1631754600000|2021-09-16 01:10:00|88.03|85.43|87.82|85.22|88.11|85.51|87.74|85.14|0
1631754900000|2021-09-16 01:15:00|87.78|85.18|87.74|85.14|88.1|85.5|87.74|85.14|0
1631755200000|2021-09-16 01:20:00|87.6|85|88.24|85.64|88.46|85.86|87.45|84.85|0
1631755500000|2021-09-16 01:25:00|88.28|85.68|88.38|85.78|88.46|85.86|88.17|85.57|0
1631755800000|2021-09-16 01:30:00|88.24|85.64|89.14|86.54|89.18|86.58|88.24|85.64|0
1631756100000|2021-09-16 01:35:00|89.11|86.51|88.59|85.99|89.11|86.51|88.52|85.92|0
1631756400000|2021-09-16 01:40:00|88.67|86.07|88.81|86.21|88.81|86.21|88.38|85.78|0
1631756700000|2021-09-16 01:45:00|88.88|86.28|89.17|86.57|89.17|86.57|88.81|86.21|0
1631757000000|2021-09-16 01:50:00|89.24|86.64|89.17|86.57|89.24|86.64|89.02|86.42|0
1631757300000|2021-09-16 01:55:00|89.24|86.64|89.53|86.93|89.6|87|89.17|86.57|0
1631757600000|2021-09-16 02:00:00|89.6|87|89.6|87|89.89|87.29|89.6|87|0
1631757900000|2021-09-16 02:05:00|89.67|87.07|89.3|86.7|89.67|87.07|89.3|86.7|0
1631758200000|2021-09-16 02:10:00|89.38|86.78|89.67|87.07|89.67|87.07|89.23|86.63|0
1631758500000|2021-09-16 02:15:00|89.74|87.14|89.66|87.06|90.03|87.43|89.52|86.92|0
1631758800000|2021-09-16 02:20:00|89.59|86.99|89.15|86.55|89.66|87.06|89.15|86.55|0
1631759100000|2021-09-16 02:25:00|89.22|86.62|89.36|86.76|89.66|87.06|89.15|86.55|0
1631759400000|2021-09-16 02:30:00|89.29|86.69|88.93|86.33|89.44|86.84|88.85|86.25|0
1631759700000|2021-09-16 02:35:00|88.85|86.25|88.99|86.39|89.14|86.54|88.85|86.25|0
1631760000000|2021-09-16 02:40:00|88.92|86.32|89.03|86.43|89.07|86.47|88.85|86.25|0
1631760300000|2021-09-16 02:45:00|89.06|86.46|88.92|86.32|89.06|86.46|88.77|86.17|0
1631760600000|2021-09-16 02:50:00|88.84|86.24|88.84|86.24|88.99|86.39|88.77|86.17|0
1631760900000|2021-09-16 02:55:00|88.91|86.31|89.06|86.46|89.35|86.75|88.77|86.17|0
1631761200000|2021-09-16 03:00:00|88.98|86.38|89.05|86.45|89.35|86.75|88.91|86.31|0
1631761500000|2021-09-16 03:05:00|89.13|86.53|88.83|86.23|89.13|86.53|88.65|86.05|0
1631761800000|2021-09-16 03:10:00|88.9|86.3|89.12|86.52|89.12|86.52|88.9|86.3|0
1631762100000|2021-09-16 03:15:00|89.19|86.59|89.12|86.52|89.19|86.59|88.97|86.37|0
1631762400000|2021-09-16 03:20:00|89.08|86.48|89.26|86.66|89.48|86.88|89.04|86.44|0
1631762700000|2021-09-16 03:25:00|89.33|86.73|89.55|86.95|89.55|86.95|89.19|86.59|0
1631763000000|2021-09-16 03:30:00|89.47|86.87|89.69|87.09|89.84|87.24|89.37|86.77|0
1631763300000|2021-09-16 03:35:00|89.62|87.02|89.98|87.38|89.98|87.38|89.62|87.02|0
1631763600000|2021-09-16 03:40:00|90.05|87.45|89.98|87.38|90.13|87.53|89.76|87.16|0
1631763900000|2021-09-16 03:45:00|89.94|87.34|90.05|87.45|90.2|87.6|89.83|87.23|0
1631764200000|2021-09-16 03:50:00|90.01|87.41|90.12|87.52|90.19|87.59|89.98|87.38|0
1631764500000|2021-09-16 03:55:00|90.19|87.59|90.34|87.74|90.34|87.74|90.12|87.52|0
1631764800000|2021-09-16 04:00:00|90.26|87.66|89.89|87.29|90.26|87.66|89.75|87.15|0
1631765100000|2021-09-16 04:05:00|89.97|87.37|90.11|87.51|90.26|87.66|89.89|87.29|0
1631765400000|2021-09-16 04:10:00|90.15|87.55|90.25|87.65|90.25|87.65|90.11|87.51|0
1631765700000|2021-09-16 04:15:00|90.33|87.73|90.32|87.72|90.4|87.8|90.25|87.65|0
1631766000000|2021-09-16 04:20:00|90.4|87.8|90.17|87.57|90.4|87.8|90.17|87.57|0
1631766300000|2021-09-16 04:25:00|90.1|87.5|90.39|87.79|90.39|87.79|90.1|87.5|0
1631766600000|2021-09-16 04:30:00|90.47|87.87|90.02|87.42|90.47|87.87|89.95|87.35|0
1631766900000|2021-09-16 04:35:00|89.99|87.39|89.95|87.35|90.02|87.42|89.8|87.2|0
1631767200000|2021-09-16 04:40:00|89.87|87.27|89.87|87.27|89.95|87.35|89.87|87.27|0
1631767500000|2021-09-16 04:45:00|89.8|87.2|89.65|87.05|89.8|87.2|89.57|86.97|0
1631767800000|2021-09-16 04:50:00|89.72|87.12|89.79|87.19|89.94|87.34|89.72|87.12|0
1631768100000|2021-09-16 04:55:00|89.86|87.26|89.93|87.33|90.01|87.41|89.79|87.19|0
1631768400000|2021-09-16 05:00:00|90.01|87.41|89.71|87.11|90.08|87.48|89.57|86.97|0
1631768700000|2021-09-16 05:05:00|89.78|87.18|89.71|87.11|89.78|87.18|89.34|86.74|0
1631769000000|2021-09-16 05:10:00|89.64|87.04|89.85|87.25|90|87.4|89.64|87.04|0
1631769300000|2021-09-16 05:15:00|89.78|87.18|89.92|87.32|90|87.4|89.78|87.18|0
1631769600000|2021-09-16 05:20:00|90|87.4|89.92|87.32|90.29|87.69|89.85|87.25|0
1631769900000|2021-09-16 05:25:00|89.99|87.39|89.92|87.32|89.99|87.39|89.84|87.24|0
1631770200000|2021-09-16 05:30:00|89.99|87.39|90.43|87.83|90.43|87.83|89.92|87.32|0
1631770500000|2021-09-16 05:35:00|90.35|87.75|90.79|88.19|90.79|88.19|90.35|87.75|0
1631770800000|2021-09-16 05:40:00|90.72|88.12|90.42|87.82|90.72|88.12|90.28|87.68|0
1631771100000|2021-09-16 05:45:00|90.35|87.75|90.05|87.45|90.42|87.82|89.98|87.38|0
1631771400000|2021-09-16 05:50:00|90.12|87.52|89.9|87.3|90.2|87.6|89.9|87.3|0
1631771700000|2021-09-16 05:55:00|89.94|87.34|89.9|87.3|89.97|87.37|89.68|87.08|0
1631772000000|2021-09-16 06:00:00|90.01|87.41|89.6|87|90.05|87.45|89.46|86.86|0
1631772300000|2021-09-16 06:05:00|89.53|86.93|89.24|86.64|89.68|87.08|89.02|86.42|0
1631772600000|2021-09-16 06:10:00|89.16|86.56|89.45|86.85|89.45|86.85|89.02|86.42|0
1631772900000|2021-09-16 06:15:00|89.38|86.78|89.38|86.78|89.52|86.92|89.16|86.56|0
1631773200000|2021-09-16 06:20:00|89.34|86.74|89.37|86.77|89.52|86.92|89.3|86.7|0
1631773500000|2021-09-16 06:25:00|89.45|86.85|89.41|86.81|89.59|86.99|89.37|86.77|0
1631773800000|2021-09-16 06:30:00|89.44|86.84|89.88|87.28|90.03|87.43|89.44|86.84|0
1631774100000|2021-09-16 06:35:00|89.81|87.21|89.88|87.28|89.95|87.35|89.66|87.06|0
1631774400000|2021-09-16 06:40:00|89.95|87.35|90.02|87.42|90.02|87.42|89.8|87.2|0
1631774700000|2021-09-16 06:45:00|90.09|87.49|90.38|87.78|90.53|87.93|90.02|87.42|0
1631775000000|2021-09-16 06:50:00|90.46|87.86|90.05|87.45|90.46|87.86|90.01|87.41|0
1631775300000|2021-09-16 06:55:00|90.09|87.49|90.01|87.41|90.16|87.56|89.79|87.19|0
1631775600000|2021-09-16 07:00:00|90.16|87.56|89.57|86.97|90.23|87.63|89.42|86.82|0
1631775900000|2021-09-16 07:05:00|89.22|87.02|89.4|87.2|89.51|87.31|89.07|86.87|0
1631776200000|2021-09-16 07:10:00|89.44|87.24|89.07|86.87|89.88|87.68|89|86.8|0
1631776500000|2021-09-16 07:15:00|89|86.8|88.49|86.29|89.22|87.02|88.49|86.29|0
1631776800000|2021-09-16 07:20:00|88.41|86.21|88.05|85.85|88.63|86.43|88.05|85.85|0
1631777100000|2021-09-16 07:25:00|88.12|85.92|88.41|86.21|88.7|86.5|88.12|85.92|0
1631777400000|2021-09-16 07:30:00|88.33|86.13|88.99|86.79|89.06|86.86|88.33|86.13|0
1631777700000|2021-09-16 07:35:00|89.02|86.82|89.13|86.93|89.13|86.93|88.48|86.28|0
1631778000000|2021-09-16 07:40:00|89.27|87.07|88.91|86.71|89.27|87.07|88.54|86.34|0
1631778300000|2021-09-16 07:45:00|88.98|86.78|89.34|87.14|89.42|87.22|88.73|86.53|0
1631778600000|2021-09-16 07:50:00|89.27|87.07|89.41|87.21|89.41|87.21|89.12|86.92|0
1631778900000|2021-09-16 07:55:00|89.34|87.14|88.61|86.41|89.41|87.21|88.46|86.26|0
1631779200000|2021-09-16 08:00:00|88.68|86.48|88.53|86.33|89.19|86.99|88.46|86.26|0
1631779500000|2021-09-16 08:05:00|88.46|86.26|88.38|86.18|88.6|86.4|88.24|86.04|0
1631779800000|2021-09-16 08:10:00|88.31|86.11|88.6|86.4|88.6|86.4|88.31|86.11|0
1631780100000|2021-09-16 08:15:00|88.67|86.47|88.52|86.32|89.11|86.91|88.38|86.18|0
1631780400000|2021-09-16 08:20:00|88.6|86.4|89.1|86.9|89.1|86.9|88.38|86.18|0
1631780700000|2021-09-16 08:25:00|89.17|86.97|88.88|86.68|89.17|86.97|88.81|86.61|0
1631781000000|2021-09-16 08:30:00|88.81|86.61|89.02|86.82|89.03|86.83|88.59|86.39|0
1631781300000|2021-09-16 08:35:00|88.95|86.75|89.09|86.89|89.46|87.26|88.95|86.75|0
1631781600000|2021-09-16 08:40:00|89.17|86.97|88.76|86.56|89.17|86.97|88.73|86.53|0
1631781900000|2021-09-16 08:45:00|88.8|86.6|89.16|86.96|89.23|87.03|88.43|86.23|0
1631782200000|2021-09-16 08:50:00|89.23|87.03|89.45|87.25|89.6|87.4|89.01|86.81|0
1631782500000|2021-09-16 08:55:00|89.52|87.32|89.45|87.25|89.6|87.4|89.3|87.1|0
1631782800000|2021-09-16 09:00:00|89.52|87.32|89.3|87.1|89.59|87.39|89.22|87.02|0
1631783100000|2021-09-16 09:05:00|89.37|87.17|89.37|87.17|89.66|87.46|89.37|87.17|0
1631783400000|2021-09-16 09:10:00|89.51|87.31|89.51|87.31|89.59|87.39|89.29|87.09|0
1631783700000|2021-09-16 09:15:00|89.44|87.24|89.47|87.27|89.8|87.6|89.44|87.24|0
1631784000000|2021-09-16 09:20:00|89.51|87.31|89.51|87.31|89.8|87.6|89.43|87.23|0
1631784300000|2021-09-16 09:25:00|89.5|87.3|89.5|87.3|89.65|87.45|89.4|87.2|0
1631784600000|2021-09-16 09:30:00|89.58|87.38|89.79|87.59|90.01|87.81|89.57|87.37|0
1631784900000|2021-09-16 09:35:00|89.72|87.52|90.01|87.81|90.09|87.89|89.72|87.52|0
1631785200000|2021-09-16 09:40:00|89.94|87.74|90.08|87.88|90.16|87.96|89.94|87.74|0
1631785500000|2021-09-16 09:45:00|90.15|87.95|90.74|88.54|91.11|88.91|90.08|87.88|0
1631785800000|2021-09-16 09:50:00|90.67|88.47|90.66|88.46|90.67|88.47|90.52|88.32|0
1631786100000|2021-09-16 09:55:00|90.74|88.54|90.59|88.39|90.81|88.61|90.51|88.31|0
1631786400000|2021-09-16 10:00:00|90.66|88.46|90.44|88.24|90.74|88.54|90.36|88.16|0
1631786700000|2021-09-16 10:05:00|90.36|88.16|90.21|88.01|90.36|88.16|90.07|87.87|0
1631787000000|2021-09-16 10:10:00|90.29|88.09|90.36|88.16|90.51|88.31|90.29|88.09|0
1631787300000|2021-09-16 10:15:00|90.43|88.23|90.13|87.93|90.43|88.23|90.13|87.93|0
1631787600000|2021-09-16 10:20:00|90.21|88.01|90.28|88.08|90.28|88.08|90.13|87.93|0
1631787900000|2021-09-16 10:25:00|90.24|88.04|90.57|88.37|90.57|88.37|90.2|88|0
1631788200000|2021-09-16 10:30:00|90.5|88.3|90.57|88.37|90.72|88.52|90.35|88.15|0
1631788500000|2021-09-16 10:35:00|90.49|88.29|90.64|88.44|90.64|88.44|90.35|88.15|0
1631788800000|2021-09-16 10:40:00|90.71|88.51|90.56|88.36|90.86|88.66|90.49|88.29|0
1631789100000|2021-09-16 10:45:00|90.49|88.29|90.48|88.28|90.56|88.36|90.41|88.21|0
1631789400000|2021-09-16 10:50:00|90.56|88.36|90.48|88.28|90.63|88.43|90.48|88.28|0
1631789700000|2021-09-16 10:55:00|90.41|88.21|90.18|87.98|90.41|88.21|90.11|87.91|0
1631790000000|2021-09-16 11:00:00|90.26|88.06|89.67|87.47|90.26|88.06|89.52|87.32|0
1631790300000|2021-09-16 11:05:00|89.74|87.54|89.88|87.68|89.96|87.76|89.52|87.32|0
1631790600000|2021-09-16 11:10:00|89.85|87.65|89.81|87.61|89.88|87.68|89.73|87.53|0
1631790900000|2021-09-16 11:15:00|89.73|87.53|89.8|87.6|89.8|87.6|89.59|87.39|0
1631791200000|2021-09-16 11:20:00|89.73|87.53|90.02|87.82|90.1|87.9|89.73|87.53|0
1631791500000|2021-09-16 11:25:00|89.95|87.75|90.09|87.89|90.46|88.26|89.95|87.75|0
1631791800000|2021-09-16 11:30:00|90.24|88.04|90.61|88.41|90.61|88.41|90.24|88.04|0
1631792100000|2021-09-16 11:35:00|90.75|88.55|90.9|88.7|91.2|89|90.75|88.55|0
1631792400000|2021-09-16 11:40:00|90.86|88.66|90.97|88.77|90.97|88.77|90.67|88.47|0
1631792700000|2021-09-16 11:45:00|91.01|88.81|91.19|88.99|91.41|89.21|90.97|88.77|0
1631793000000|2021-09-16 11:50:00|91.26|89.06|91.19|88.99|91.34|89.14|91.11|88.91|0
1631793300000|2021-09-16 11:55:00|91.26|89.06|91.33|89.13|91.56|89.36|91.19|88.99|0
1631793600000|2021-09-16 12:00:00|91.41|89.21|91.85|89.65|91.93|89.73|91.41|89.21|0
1631793900000|2021-09-16 12:05:00|91.93|89.73|92.65|90.45|93.73|91.53|90.61|88.41|0
1631794200000|2021-09-16 12:10:00|92.57|90.37|92.72|90.52|92.94|90.74|92.57|90.37|0
1631794500000|2021-09-16 12:15:00|92.64|90.44|92.49|90.29|92.72|90.52|92.42|90.22|0
1631794800000|2021-09-16 12:20:00|92.56|90.36|93.24|91.04|93.54|91.34|92.19|89.99|0
1631795100000|2021-09-16 12:25:00|93.16|90.96|93.01|90.81|93.99|91.79|93.01|90.81|0
1631795400000|2021-09-16 12:30:00|92.97|90.77|91.14|88.94|93.2|91|90.52|88.32|0
1631795700000|2021-09-16 12:35:00|91.29|89.09|90.99|88.79|91.81|89.61|90.77|88.57|0
1631796000000|2021-09-16 12:40:00|91.07|88.87|90.91|88.71|91.36|89.16|90.62|88.42|0
1631796300000|2021-09-16 12:45:00|90.84|88.64|90.76|88.56|91.06|88.86|90.69|88.49|0
1631796600000|2021-09-16 12:50:00|90.84|88.64|90.32|88.12|90.84|88.64|90.03|87.83|0
1631796900000|2021-09-16 12:55:00|90.39|88.19|90.32|88.12|90.61|88.41|90.17|87.97|0
1631797200000|2021-09-16 13:00:00|90.17|87.97|90.24|88.04|90.54|88.34|90.02|87.82|0
1631797500000|2021-09-16 13:05:00|90.17|87.97|90.92|88.72|91.77|89.57|90.17|87.97|0
1631797800000|2021-09-16 13:10:00|90.15|87.95|90.74|88.54|90.81|88.61|90|87.8|0
1631798100000|2021-09-16 13:15:00|90.66|88.46|90.22|88.02|90.66|88.46|90|87.8|0
1631798400000|2021-09-16 13:20:00|90.29|88.09|90.07|87.87|90.44|88.24|89.99|87.79|0
1631798700000|2021-09-16 13:25:00|89.99|87.79|90.43|88.23|90.65|88.45|89.99|87.79|0
1631799000000|2021-09-16 13:30:00|90.36|88.16|89.11|86.91|91.47|89.27|87.88|85.68|0
1631799300000|2021-09-16 13:35:00|88.67|86.47|89.62|87.42|90.28|88.08|88.67|86.47|0
1631799600000|2021-09-16 13:40:00|89.91|87.71|91.31|89.11|91.83|89.63|89.73|87.53|0
1631799900000|2021-09-16 13:45:00|91.24|89.04|92.33|90.13|93.26|91.06|90.79|88.59|0
1631800200000|2021-09-16 13:50:00|92.56|90.36|94.34|92.14|94.6|92.4|91.51|89.31|0
1631800500000|2021-09-16 13:55:00|94.37|92.17|93.91|91.71|94.76|92.56|93.08|90.88|0
1631800800000|2021-09-16 14:00:00|94.45|92.25|96.37|94.17|96.84|94.64|94.14|91.94|0
1631801100000|2021-09-16 14:05:00|96.21|94.01|95.3|93.1|97.4|95.2|94.98|92.78|0
1631801400000|2021-09-16 14:10:00|95.61|93.41|98.09|95.89|98.09|95.89|95.61|93.41|0
1631801700000|2021-09-16 14:15:00|98.17|95.97|98.56|96.36|99.11|96.91|97.54|95.34|0
1631802000000|2021-09-16 14:20:00|98.71|96.51|96.85|94.65|99.5|97.3|96.05|93.85|0
1631802300000|2021-09-16 14:25:00|96.93|94.73|95.83|93.63|97.4|95.2|95.6|93.4|0
1631802600000|2021-09-16 14:30:00|96.22|94.02|95.13|92.93|96.92|94.72|94.98|92.78|0
1631802900000|2021-09-16 14:35:00|95.06|92.86|94.82|92.62|95.98|93.78|94.59|92.39|0
1631803200000|2021-09-16 14:40:00|94.9|92.7|96.13|93.93|96.76|94.56|94.9|92.7|0
1631803500000|2021-09-16 14:45:00|96.29|94.09|96.6|94.4|96.83|94.63|95.9|93.7|0
1631803800000|2021-09-16 14:50:00|96.75|94.55|98.96|96.76|98.96|96.76|96.75|94.55|0
1631804100000|2021-09-16 14:55:00|99.04|96.84|98.3|96.1|99.59|97.39|97.43|95.23|0
1631804400000|2021-09-16 15:00:00|98.38|96.18|98.45|96.25|98.77|96.57|97.43|95.23|0
1631804700000|2021-09-16 15:05:00|98.37|96.17|97.27|95.07|99.01|96.81|97.11|94.91|0
1631805000000|2021-09-16 15:10:00|97.43|95.23|98.36|96.16|98.52|96.32|96.57|94.37|0
1631805300000|2021-09-16 15:15:00|98.44|96.24|98.11|95.91|100.34|98.14|96.45|94.25|0
1631805600000|2021-09-16 15:20:00|98.27|96.07|97.08|94.88|98.43|96.23|96.93|94.73|0
1631805900000|2021-09-16 15:25:00|97.24|95.04|96.77|94.57|97.4|95.2|96.3|94.1|0
1631806200000|2021-09-16 15:30:00|96.85|94.65|96.92|94.72|97|94.8|96.3|94.1|0
1631806500000|2021-09-16 15:35:00|96.84|94.64|96.14|93.94|97.71|95.51|96.14|93.94|0
1631806800000|2021-09-16 15:40:00|95.98|93.78|96.6|94.4|96.6|94.4|95.59|93.39|0
1631807100000|2021-09-16 15:45:00|96.68|94.48|96.83|94.63|97.46|95.26|96.44|94.24|0
1631807400000|2021-09-16 15:50:00|96.91|94.71|96.44|94.24|96.91|94.71|96.13|93.93|0
1631807700000|2021-09-16 15:55:00|96.52|94.32|95.66|93.46|97.07|94.87|95.66|93.46|0
1631808000000|2021-09-16 16:00:00|95.58|93.38|96.51|94.31|96.51|94.31|95.43|93.23|0
1631808300000|2021-09-16 16:05:00|96.44|94.24|95.19|92.99|96.44|94.24|95.19|92.99|0
1631808600000|2021-09-16 16:10:00|95.27|93.07|95.11|92.91|95.73|93.53|94.96|92.76|0
1631808900000|2021-09-16 16:15:00|95.03|92.83|93.88|91.68|95.11|92.91|93.88|91.68|0
1631809200000|2021-09-16 16:20:00|93.8|91.6|94.11|91.91|94.49|92.29|93.65|91.45|0
1631809500000|2021-09-16 16:25:00|94.18|91.98|94.45|92.25|94.79|92.59|94.03|91.83|0
1631809800000|2021-09-16 16:30:00|94.41|92.21|93.79|91.59|94.41|92.21|93.79|91.59|0
1631810100000|2021-09-16 16:35:00|93.87|91.67|93.94|91.74|93.95|91.75|93.64|91.44|0
1631810400000|2021-09-16 16:40:00|93.87|91.67|92.87|90.67|93.94|91.74|92.8|90.6|0
1631810700000|2021-09-16 16:45:00|92.95|90.75|92.95|90.75|93.03|90.83|92.42|90.22|0
1631811000000|2021-09-16 16:50:00|92.87|90.67|94.01|91.81|94.01|91.81|92.72|90.52|0
1631811300000|2021-09-16 16:55:00|93.86|91.66|93.47|91.27|93.86|91.66|93.17|90.97|0
1631811600000|2021-09-16 17:00:00|93.55|91.35|94.39|92.19|94.39|92.19|93.47|91.27|0
1631811900000|2021-09-16 17:05:00|94.31|92.11|94.08|91.88|94.69|92.49|94|91.8|0
1631812200000|2021-09-16 17:10:00|94.15|91.95|93.85|91.65|94.46|92.26|93.85|91.65|0
1631812500000|2021-09-16 17:15:00|93.92|91.72|93.16|90.96|94|91.8|93.16|90.96|0
1631812800000|2021-09-16 17:20:00|93.08|90.88|93.53|91.33|93.61|91.41|92.78|90.58|0
1631813100000|2021-09-16 17:25:00|93.46|91.26|93.46|91.26|93.61|91.41|93.23|91.03|0
1631813400000|2021-09-16 17:30:00|93.61|91.41|94.22|92.02|94.52|92.32|93.46|91.26|0
1631813700000|2021-09-16 17:35:00|94.29|92.09|94.83|92.63|95.14|92.94|94.29|92.09|0
1631814000000|2021-09-16 17:40:00|94.75|92.55|94.9|92.7|95.06|92.86|94.37|92.17|0
1631814300000|2021-09-16 17:45:00|94.98|92.78|94.28|92.08|95.13|92.93|94.21|92.01|0
1631814600000|2021-09-16 17:50:00|94.21|92.01|91.63|89.43|94.28|92.08|91.63|89.43|0
1631814900000|2021-09-16 17:55:00|91.7|89.5|91.18|88.98|91.85|89.65|91.1|88.9|0
1631815200000|2021-09-16 18:00:00|91.03|88.83|91.55|89.35|91.62|89.42|91.02|88.82|0
1631815500000|2021-09-16 18:05:00|91.47|89.27|91.17|88.97|91.85|89.65|91.09|88.89|0
1631815800000|2021-09-16 18:10:00|91.09|88.89|90.27|88.07|91.09|88.89|89.61|87.41|0
1631816100000|2021-09-16 18:15:00|90.13|87.93|89.54|87.34|93.05|90.85|89.1|86.9|0
1631816400000|2021-09-16 18:20:00|89.46|87.26|89.39|87.19|89.69|87.49|89.24|87.04|0
1631816700000|2021-09-16 18:25:00|89.31|87.11|89.53|87.33|90.13|87.93|89.02|86.82|0
1631817000000|2021-09-16 18:30:00|89.38|87.18|89.09|86.89|89.46|87.26|88.94|86.74|0
1631817300000|2021-09-16 18:35:00|89.05|86.85|89.23|87.03|89.31|87.11|88.72|86.52|0
1631817600000|2021-09-16 18:40:00|89.16|86.96|89.6|87.4|89.67|87.47|89.16|86.96|0
1631817900000|2021-09-16 18:45:00|89.52|87.32|89.15|86.95|89.67|87.47|89.15|86.95|0
1631818200000|2021-09-16 18:50:00|89.22|87.02|88.26|86.06|89.3|87.1|88.19|85.99|0
1631818500000|2021-09-16 18:55:00|88.34|86.14|87.75|85.55|88.34|86.14|87.46|85.26|0
1631818800000|2021-09-16 19:00:00|87.68|85.48|87.24|85.04|87.97|85.77|87.16|84.96|0
1631819100000|2021-09-16 19:05:00|87.16|84.96|85.86|83.66|87.24|85.04|85.43|83.23|0
1631819400000|2021-09-16 19:10:00|85.79|83.59|85.79|83.59|85.79|83.59|85.22|83.02|0
1631819700000|2021-09-16 19:15:00|85.72|83.52|86.5|84.3|86.87|84.67|85.57|83.37|0
1631820000000|2021-09-16 19:20:00|86.58|84.38|94.41|92.21|102.53|100.33|84.95|82.75|0
1631820300000|2021-09-16 19:25:00|89.77|87.57|87.5|85.3|89.81|87.61|86.41|84.21|0
1631820600000|2021-09-16 19:30:00|87.53|85.33|87.06|84.86|87.57|85.37|86.55|84.35|0
1631820900000|2021-09-16 19:35:00|86.98|84.78|86.47|84.27|87.27|85.07|86.47|84.27|0
1631821200000|2021-09-16 19:40:00|86.55|84.35|87.34|85.14|87.38|85.18|86.47|84.27|0
1631821500000|2021-09-16 19:45:00|87.27|85.07|88.07|85.87|88.07|85.87|86.98|84.78|0
1631821800000|2021-09-16 19:50:00|87.92|85.72|88.07|85.87|88.14|85.94|87.34|85.14|0
1631822100000|2021-09-16 19:55:00|88.14|85.94|88.5|86.3|88.73|86.53|88.06|85.86|0
1631822400000|2021-09-16 20:00:00|88.21|86.01|89.02|86.82|89.17|86.97|88.21|86.01|0
1631822700000|2021-09-16 20:05:00|89.17|86.97|88.87|86.67|89.46|87.26|88.79|86.59|0
1631823000000|2021-09-16 20:10:00|89.01|86.81|88.79|86.59|89.01|86.81|88.35|86.15|0
1631823300000|2021-09-16 20:15:00|88.94|86.74|89.28|86.68|89.36|86.76|88.94|86.46|0
1631823600000|2021-09-16 20:20:00|89.32|86.72|89.58|86.98|89.58|86.98|89.32|86.72|0
1631823900000|2021-09-16 20:25:00|89.5|86.9|89.5|86.9|89.57|86.97|89.42|86.82|0
1631824200000|2021-09-16 20:30:00|89.42|86.82|89.5|86.9|89.57|86.97|89.35|86.75|0
1631824500000|2021-09-16 20:35:00|89.57|86.97|89.72|87.12|89.94|87.34|89.5|86.9|0
1631824800000|2021-09-16 20:40:00|89.79|87.19|89.79|87.19|89.86|87.26|89.71|87.11|0
1631825100000|2021-09-16 20:45:00|89.71|87.11|89.93|87.33|89.93|87.33|89.71|87.11|0
1631825400000|2021-09-16 20:50:00|89.86|87.26|89.86|87.26|89.93|87.33|89.78|87.18|0
1631825700000|2021-09-16 20:55:00|89.85|87.25|89.82|87.22|89.85|87.25|89.41|86.81|0
1631826000000|2021-09-16 21:00:00|89.67|87.07|89.71|87.11|89.81|87.21|89.67|87.07|0
1631826300000|2021-09-16 21:05:00|89.68|87.08|89.84|87.24|89.89|87.29|89.62|87.02|0
1631826600000|2021-09-16 21:10:00|89.82|87.22|89.93|87.33|90.09|87.49|89.73|87.13|0
1631826900000|2021-09-16 21:15:00|89.92|87.32|89.86|87.26|89.92|87.32|89.86|87.26|0
1631827200000|2021-09-16 21:20:00|89.82|87.22|89.91|87.31|89.91|87.31|89.82|87.22|0
1631827500000|2021-09-16 21:25:00|89.89|87.29|89.8|87.2|89.89|87.29|89.8|87.2|0
1631827800000|2021-09-16 21:30:00|89.81|87.21|89.79|87.19|89.82|87.22|89.79|87.19|0
1631828100000|2021-09-16 21:35:00|89.81|87.21|89.82|87.22|89.82|87.22|89.76|87.16|0
1631828700000|2021-09-16 21:45:00|89.85|87.25|89.83|87.23|90.03|87.43|89.83|87.23|0
1631829000000|2021-09-16 21:50:00|89.81|87.21|89.79|87.19|89.81|87.21|89.79|87.19|0
1631829300000|2021-09-16 21:55:00|89.77|87.17|89.83|87.23|89.95|87.35|89.77|87.17|0
1631829600000|2021-09-16 22:00:00|89.86|87.26|89.81|87.21|89.86|87.26|89.37|86.77|0
1631829900000|2021-09-16 22:05:00|89.85|87.25|89.89|87.29|89.96|87.36|89.74|87.14|0
1631830200000|2021-09-16 22:10:00|89.81|87.21|89.81|87.21|89.81|87.21|89.73|87.13|0
1631830500000|2021-09-16 22:15:00|89.73|87.13|89.66|87.06|89.81|87.21|89.66|87.06|0
1631830800000|2021-09-16 22:20:00|89.58|86.98|89.51|86.91|89.66|87.06|89.43|86.83|0
1631831100000|2021-09-16 22:25:00|89.5|86.9|89.43|86.83|89.58|86.98|89.35|86.75|0
1631831400000|2021-09-16 22:30:00|89.35|86.75|89.35|86.75|89.5|86.9|89.28|86.68|0
1631831700000|2021-09-16 22:35:00|89.32|86.72|89.27|86.67|89.42|86.82|89.27|86.67|0
1631832000000|2021-09-16 22:40:00|89.35|86.75|89.27|86.67|89.42|86.82|89.27|86.67|0
1631832300000|2021-09-16 22:45:00|89.35|86.75|89.42|86.82|89.42|86.82|89.34|86.74|0
1631832600000|2021-09-16 22:50:00|89.49|86.89|89.41|86.81|89.49|86.89|89.34|86.74|0
1631832900000|2021-09-16 22:55:00|89.49|86.89|89.63|87.03|89.63|87.03|89.49|86.89|0
1631833200000|2021-09-16 23:00:00|89.56|86.96|89.41|86.81|89.56|86.96|89.41|86.81|0
1631833500000|2021-09-16 23:05:00|89.48|86.88|89.55|86.95|89.55|86.95|89.41|86.81|0
1631833800000|2021-09-16 23:10:00|89.52|86.92|89.48|86.88|89.55|86.95|89.48|86.88|0
1631834100000|2021-09-16 23:15:00|89.4|86.8|89.47|86.87|89.55|86.95|89.4|86.8|0
1631834400000|2021-09-16 23:20:00|89.55|86.95|89.4|86.8|89.55|86.95|89.4|86.8|0
1631834700000|2021-09-16 23:25:00|89.47|86.87|89.47|86.87|89.47|86.87|89.39|86.79|0
1631835000000|2021-09-16 23:30:00|89.39|86.79|89.46|86.86|89.54|86.94|89.39|86.79|0
1631835300000|2021-09-16 23:35:00|89.54|86.94|89.61|87.01|89.61|87.01|89.46|86.86|0
1631835600000|2021-09-16 23:40:00|89.76|87.16|90.43|87.83|90.65|88.05|89.76|87.16|0
1631835900000|2021-09-16 23:45:00|90.5|87.9|90.95|88.35|91.1|88.5|90.5|87.9|0
1631836200000|2021-09-16 23:50:00|91.02|88.42|90.57|87.97|91.1|88.5|90.57|87.97|0
1631836500000|2021-09-16 23:55:00|90.65|88.05|90.49|87.89|90.72|88.12|90.42|87.82|0
1631836800000|2021-09-17 00:00:00|90.57|87.97|90.34|87.74|91.09|88.49|90.34|87.74|0
1631837100000|2021-09-17 00:05:00|90.41|87.81|90.26|87.66|90.64|88.04|90.11|87.51|0
1631837400000|2021-09-17 00:10:00|90.19|87.59|90.56|87.96|90.63|88.03|90.19|87.59|0
1631837700000|2021-09-17 00:15:00|90.63|88.03|91.01|88.41|91.16|88.56|90.41|87.81|0
1631838000000|2021-09-17 00:20:00|90.93|88.33|90.93|88.33|91.31|88.71|90.78|88.18|0
1631838300000|2021-09-17 00:25:00|90.85|88.25|90.7|88.1|90.93|88.33|90.62|88.02|0
1631838600000|2021-09-17 00:30:00|90.77|88.17|90.77|88.17|90.85|88.25|90.47|87.87|0
1631838900000|2021-09-17 00:35:00|90.7|88.1|90.69|88.09|90.85|88.25|90.62|88.02|0
1631839200000|2021-09-17 00:40:00|90.62|88.02|90.88|88.28|91.07|88.47|90.62|88.02|0
1631839500000|2021-09-17 00:45:00|90.92|88.32|90.84|88.24|91.14|88.54|90.76|88.16|0
1631839800000|2021-09-17 00:50:00|90.76|88.16|90.84|88.24|90.91|88.31|90.69|88.09|0
1631840100000|2021-09-17 00:55:00|90.83|88.23|90.68|88.08|90.98|88.38|90.68|88.08|0
1631840400000|2021-09-17 01:00:00|90.61|88.01|90.68|88.08|90.76|88.16|90.46|87.86|0
1631840700000|2021-09-17 01:05:00|90.6|88|90.23|87.63|90.68|88.08|90.23|87.63|0
1631841000000|2021-09-17 01:10:00|90.15|87.55|89.85|87.25|90.3|87.7|89.78|87.18|0
1631841300000|2021-09-17 01:15:00|89.78|87.18|90.37|87.77|90.52|87.92|89.78|87.18|0
1631841600000|2021-09-17 01:20:00|90.45|87.85|90.07|87.47|90.45|87.85|90.07|87.47|0
1631841900000|2021-09-17 01:25:00|89.99|87.39|90.22|87.62|90.44|87.84|89.99|87.39|0
1631842200000|2021-09-17 01:30:00|90.37|87.77|91.64|89.04|91.87|89.27|90.36|87.76|0
1631842500000|2021-09-17 01:35:00|91.72|89.12|90.66|88.06|91.72|89.12|90.58|87.98|0
1631842800000|2021-09-17 01:40:00|90.73|88.13|90.13|87.53|90.88|88.28|90.06|87.46|0
1631843100000|2021-09-17 01:45:00|90.06|87.46|89.53|86.93|90.21|87.61|89.39|86.79|0
1631843400000|2021-09-17 01:50:00|89.46|86.86|89.68|87.08|89.83|87.23|89.46|86.86|0
1631843700000|2021-09-17 01:55:00|89.75|87.15|89.83|87.23|89.9|87.3|89.68|87.08|0
1631844000000|2021-09-17 02:00:00|89.86|87.26|89.3|86.7|89.9|87.3|89.23|86.63|0
1631844300000|2021-09-17 02:05:00|89.38|86.78|89.67|87.07|89.67|87.07|89.3|86.7|0
1631844600000|2021-09-17 02:10:00|89.75|87.15|89.45|86.85|89.75|87.15|89.37|86.77|0
1631844900000|2021-09-17 02:15:00|89.37|86.77|89.44|86.84|89.67|87.07|89.37|86.77|0
1631845200000|2021-09-17 02:20:00|89.37|86.77|89.22|86.62|89.44|86.84|88.85|86.25|0
1631845500000|2021-09-17 02:25:00|89.29|86.69|89.44|86.84|89.51|86.91|89.14|86.54|0
1631845800000|2021-09-17 02:30:00|89.51|86.91|89.66|87.06|89.73|87.13|89.44|86.84|0
1631846100000|2021-09-17 02:35:00|89.58|86.98|89.36|86.76|89.66|87.06|89.13|86.53|0
1631846400000|2021-09-17 02:40:00|89.32|86.72|89.21|86.61|89.54|86.94|89.13|86.53|0
1631846700000|2021-09-17 02:45:00|89.13|86.53|89.42|86.82|89.43|86.83|88.91|86.31|0
1631847000000|2021-09-17 02:50:00|89.57|86.97|89.42|86.82|89.72|87.12|89.39|86.79|0
1631847300000|2021-09-17 02:55:00|89.35|86.75|89.12|86.52|89.5|86.9|89.12|86.52|0
1631847600000|2021-09-17 03:00:00|89.05|86.45|89.05|86.45|89.27|86.67|89.05|86.45|0
1631847900000|2021-09-17 03:05:00|88.97|86.37|88.67|86.07|88.97|86.37|88.67|86.07|0
1631848200000|2021-09-17 03:10:00|88.75|86.15|88.67|86.07|88.82|86.22|88.6|86|0
1631848500000|2021-09-17 03:15:00|88.6|86|88.01|85.41|88.67|86.07|88.01|85.41|0
1631848800000|2021-09-17 03:20:00|88.08|85.48|88.08|85.48|88.08|85.48|87.79|85.19|0
1631849100000|2021-09-17 03:25:00|88|85.4|87.85|85.25|88.15|85.55|87.85|85.25|0
1631849400000|2021-09-17 03:30:00|87.89|85.29|88.29|85.69|88.37|85.77|87.85|85.25|0
1631849700000|2021-09-17 03:35:00|88.22|85.62|88.36|85.76|88.36|85.76|88.14|85.54|0
1631850000000|2021-09-17 03:40:00|88.29|85.69|88.98|86.38|89.06|86.46|88.21|85.61|0
1631850300000|2021-09-17 03:45:00|89.06|86.46|89.09|86.49|89.2|86.6|88.98|86.38|0
1631850600000|2021-09-17 03:50:00|89.05|86.45|89.05|86.45|89.2|86.6|88.98|86.38|0
1631850900000|2021-09-17 03:55:00|89.01|86.41|89.19|86.59|89.19|86.59|88.97|86.37|0
1631851200000|2021-09-17 04:00:00|89.12|86.52|88.97|86.37|89.27|86.67|88.97|86.37|0
1631851500000|2021-09-17 04:05:00|88.9|86.3|89.04|86.44|89.04|86.44|88.82|86.22|0
1631851800000|2021-09-17 04:10:00|88.97|86.37|89.04|86.44|89.04|86.44|88.89|86.29|0
1631852100000|2021-09-17 04:15:00|88.96|86.36|89.04|86.44|89.04|86.44|88.89|86.29|0
1631852400000|2021-09-17 04:20:00|89.03|86.43|88.23|85.63|89.11|86.51|88.08|85.48|0
1631852700000|2021-09-17 04:25:00|88.3|85.7|88.52|85.92|88.66|86.06|88.3|85.7|0
1631853000000|2021-09-17 04:30:00|88.44|85.84|88.59|85.99|88.73|86.13|88.44|85.84|0
1631853300000|2021-09-17 04:35:00|88.51|85.91|88.51|85.91|88.66|86.06|88.44|85.84|0
1631853600000|2021-09-17 04:40:00|88.44|85.84|88.36|85.76|88.51|85.91|88.29|85.69|0
1631853900000|2021-09-17 04:45:00|88.43|85.83|88.21|85.61|88.51|85.91|88.14|85.54|0
1631854200000|2021-09-17 04:50:00|88.28|85.68|87.99|85.39|88.39|85.79|87.92|85.32|0
1631854500000|2021-09-17 04:55:00|87.92|85.32|87.91|85.31|87.99|85.39|87.84|85.24|0
1631854800000|2021-09-17 05:00:00|87.84|85.24|87.98|85.38|88.2|85.6|87.77|85.17|0
1631855100000|2021-09-17 05:05:00|87.91|85.31|87.76|85.16|88.06|85.46|87.69|85.09|0
1631855400000|2021-09-17 05:10:00|87.69|85.09|88.2|85.6|88.27|85.67|87.69|85.09|0
1631855700000|2021-09-17 05:15:00|88.12|85.52|87.76|85.16|88.2|85.6|87.76|85.16|0
1631856000000|2021-09-17 05:20:00|87.68|85.08|87.53|84.93|87.76|85.16|87.46|84.86|0
1631856300000|2021-09-17 05:25:00|87.61|85.01|87.75|85.15|87.83|85.23|87.61|85.01|0
1631856600000|2021-09-17 05:30:00|87.68|85.08|88.04|85.44|88.11|85.51|87.6|85|0
1631856900000|2021-09-17 05:35:00|87.97|85.37|88.18|85.58|88.18|85.58|87.89|85.29|0
1631857200000|2021-09-17 05:40:00|88.11|85.51|88.18|85.58|88.18|85.58|87.89|85.29|0
1631857500000|2021-09-17 05:45:00|88.11|85.51|88.18|85.58|88.32|85.72|88.03|85.43|0
1631857800000|2021-09-17 05:50:00|88.1|85.5|87.95|85.35|88.17|85.57|87.81|85.21|0
1631858100000|2021-09-17 05:55:00|88.03|85.43|87.51|84.91|88.03|85.43|87.37|84.77|0
1631858400000|2021-09-17 06:00:00|87.59|84.99|87.8|85.2|88.02|85.42|87.22|84.62|0
1631858700000|2021-09-17 06:05:00|87.87|85.27|87.44|84.84|87.87|85.27|87.22|84.62|0
1631859000000|2021-09-17 06:10:00|87.51|84.91|87.29|84.69|87.58|84.98|87.07|84.47|0
1631859300000|2021-09-17 06:15:00|87.36|84.76|87.36|84.76|87.43|84.83|87.29|84.69|0
1631859600000|2021-09-17 06:20:00|87.28|84.68|87.21|84.61|87.28|84.68|87.07|84.47|0
1631859900000|2021-09-17 06:25:00|87.35|84.75|87.28|84.68|87.35|84.75|87.13|84.53|0
1631860200000|2021-09-17 06:30:00|87.21|84.61|87.64|85.04|87.64|85.04|87.13|84.53|0
1631860500000|2021-09-17 06:35:00|87.49|84.89|87.56|84.96|87.64|85.04|87.42|84.82|0
1631860800000|2021-09-17 06:40:00|87.64|85.04|87.56|84.96|87.71|85.11|87.49|84.89|0
1631861100000|2021-09-17 06:45:00|87.63|85.03|87.78|85.18|87.78|85.18|87.56|84.96|0
1631861400000|2021-09-17 06:50:00|87.74|85.14|87.92|85.32|87.99|85.39|87.74|85.14|0
1631861700000|2021-09-17 06:55:00|87.85|85.25|87.62|85.02|87.92|85.32|87.48|84.88|0
1631862000000|2021-09-17 07:00:00|87.48|84.88|86.9|84.3|87.7|85.1|86.61|84.01|0
1631862300000|2021-09-17 07:05:00|86.62|84.42|87.93|85.73|87.93|85.73|86.55|84.35|0
1631862600000|2021-09-17 07:10:00|88|85.8|87.78|85.58|88|85.8|87.27|85.07|0
1631862900000|2021-09-17 07:15:00|87.85|85.65|88.14|85.94|88.44|86.24|87.49|85.29|0
1631863200000|2021-09-17 07:20:00|88.22|86.02|88.18|85.98|88.44|86.24|87.99|85.79|0
1631863500000|2021-09-17 07:25:00|88.21|86.01|88.21|86.01|88.21|86.01|87.92|85.72|0
1631863800000|2021-09-17 07:30:00|88.28|86.08|88.28|86.08|88.36|86.16|88.06|85.86|0
1631864100000|2021-09-17 07:35:00|88.21|86.01|88.5|86.3|88.57|86.37|88.21|86.01|0
1631864400000|2021-09-17 07:40:00|88.42|86.22|88.86|86.66|88.94|86.74|88.42|86.22|0
1631864700000|2021-09-17 07:45:00|88.94|86.74|89.23|87.03|89.3|87.1|88.86|86.66|0
1631865000000|2021-09-17 07:50:00|89.27|87.07|88.42|86.22|89.3|87.1|88.34|86.14|0
1631865300000|2021-09-17 07:55:00|88.49|86.29|88.12|85.92|88.49|86.29|88.12|85.92|0
1631865600000|2021-09-17 08:00:00|88.19|85.99|88.19|85.99|88.49|86.29|88.12|85.92|0
1631865900000|2021-09-17 08:05:00|88.26|86.06|88.19|85.99|88.56|86.36|88.19|85.99|0
1631866200000|2021-09-17 08:10:00|88.26|86.06|88.48|86.28|88.63|86.43|88.11|85.91|0
1631866500000|2021-09-17 08:15:00|88.44|86.24|88.25|86.05|88.7|86.5|88.18|85.98|0
1631866800000|2021-09-17 08:20:00|88.33|86.13|88.54|86.34|88.54|86.34|88.22|86.02|0
1631867100000|2021-09-17 08:25:00|88.62|86.42|88.69|86.49|88.91|86.71|88.47|86.27|0
1631867400000|2021-09-17 08:30:00|88.76|86.56|89.05|86.85|89.06|86.86|88.69|86.49|0
1631867700000|2021-09-17 08:35:00|88.98|86.78|88.76|86.56|89.05|86.85|88.68|86.48|0
1631868000000|2021-09-17 08:40:00|88.68|86.48|88.75|86.55|88.75|86.55|88.46|86.26|0
1631868300000|2021-09-17 08:45:00|88.68|86.48|88.68|86.48|88.9|86.7|88.68|86.48|0
1631868600000|2021-09-17 08:50:00|88.75|86.55|88.38|86.18|88.75|86.55|88.38|86.18|0
1631868900000|2021-09-17 08:55:00|88.53|86.33|88.45|86.25|88.6|86.4|88.45|86.25|0
1631869200000|2021-09-17 09:00:00|88.49|86.29|88.85|86.65|88.85|86.65|88.45|86.25|0
1631869500000|2021-09-17 09:05:00|88.89|86.69|89.33|87.13|89.4|87.2|88.89|86.69|0
1631869800000|2021-09-17 09:10:00|89.26|87.06|90.67|88.47|90.67|88.47|89.11|86.91|0
1631870100000|2021-09-17 09:15:00|90.59|88.39|89.99|87.79|90.89|88.69|89.99|87.79|0
1631870400000|2021-09-17 09:20:00|90.07|87.87|90.36|88.16|90.44|88.24|89.99|87.79|0
1631870700000|2021-09-17 09:25:00|90.32|88.12|90.13|87.93|90.58|88.38|90.02|87.82|0
1631871000000|2021-09-17 09:30:00|90.17|87.97|90.5|88.3|90.58|88.38|90.13|87.93|0
1631871300000|2021-09-17 09:35:00|90.54|88.34|90.65|88.45|90.73|88.53|90.43|88.23|0
1631871600000|2021-09-17 09:40:00|90.73|88.53|91.32|89.12|91.4|89.2|90.58|88.38|0
1631871900000|2021-09-17 09:45:00|91.25|89.05|91.17|88.97|91.55|89.35|91.02|88.82|0
1631872200000|2021-09-17 09:50:00|91.25|89.05|91.58|89.38|92.15|89.95|91.21|89.01|0
1631872500000|2021-09-17 09:55:00|91.85|89.65|91.43|89.23|92.22|90.02|91.43|89.23|0
1631872800000|2021-09-17 10:00:00|91.54|89.34|92.26|90.06|92.45|90.25|91.54|89.34|0
1631873100000|2021-09-17 10:05:00|92.22|90.02|91.69|89.49|92.52|90.32|91.61|89.41|0
1631873400000|2021-09-17 10:10:00|91.76|89.56|91.53|89.33|92.03|89.83|91.38|89.18|0
1631873700000|2021-09-17 10:15:00|91.46|89.26|91.38|89.18|91.61|89.41|90.93|88.73|0
1631874000000|2021-09-17 10:20:00|91.45|89.25|92.59|90.39|92.97|90.77|91.45|89.25|0
1631874300000|2021-09-17 10:25:00|92.66|90.46|92.66|90.46|93.2|91|92.28|90.08|0
1631874600000|2021-09-17 10:30:00|92.62|90.42|92.32|90.12|93.04|90.84|92.2|90|0
1631874900000|2021-09-17 10:35:00|92.28|90.08|92.43|90.23|92.96|90.76|92.28|90.08|0
1631875200000|2021-09-17 10:40:00|92.5|90.3|93.19|90.99|93.26|91.06|92.35|90.15|0
1631875500000|2021-09-17 10:45:00|93.34|91.14|92.34|90.14|93.42|91.22|92.27|90.07|0
1631875800000|2021-09-17 10:50:00|92.42|90.22|92.57|90.37|92.8|90.6|92.19|89.99|0
1631876100000|2021-09-17 10:55:00|92.53|90.33|92.03|89.83|92.95|90.75|91.88|89.68|0
1631876400000|2021-09-17 11:00:00|92.11|89.91|91.43|89.23|92.19|89.99|91.35|89.15|0
1631876700000|2021-09-17 11:05:00|91.35|89.15|91.8|89.6|91.88|89.68|91.35|89.15|0
1631877000000|2021-09-17 11:10:00|91.88|89.68|92.88|90.68|93.04|90.84|89.1|86.9|0
1631877300000|2021-09-17 11:15:00|92.81|90.61|92.2|90|92.81|90.61|92.2|90|0
1631877600000|2021-09-17 11:20:00|92.12|89.92|92.5|90.3|92.5|90.3|92.05|89.85|0
1631877900000|2021-09-17 11:25:00|92.42|90.22|92.76|90.56|93.34|91.14|92.42|90.22|0
1631878200000|2021-09-17 11:30:00|92.8|90.6|92.95|90.75|93.26|91.06|92.65|90.45|0
1631878500000|2021-09-17 11:35:00|93.03|90.83|92.26|90.06|93.1|90.9|91.81|89.61|0
1631878800000|2021-09-17 11:40:00|92.19|89.99|92.26|90.06|92.56|90.36|92.11|89.91|0
1631879100000|2021-09-17 11:45:00|92.18|89.98|92.41|90.21|92.41|90.21|92.03|89.83|0
1631879400000|2021-09-17 11:50:00|92.48|90.28|92.18|89.98|92.48|90.28|92.03|89.83|0
1631879700000|2021-09-17 11:55:00|92.1|89.9|92.33|90.13|92.44|90.24|92.1|89.9|0
1631880000000|2021-09-17 12:00:00|92.17|89.97|91.64|89.44|92.33|90.13|91.64|89.44|0
1631880300000|2021-09-17 12:05:00|91.72|89.52|91.34|89.14|91.72|89.52|91.26|89.06|0
1631880600000|2021-09-17 12:10:00|91.3|89.1|91.04|88.84|91.34|89.14|90.89|88.69|0
1631880900000|2021-09-17 12:15:00|91.11|88.91|90.21|88.01|91.11|88.91|90.21|88.01|0
1631881200000|2021-09-17 12:20:00|90.29|88.09|90.36|88.16|90.36|88.16|89.77|87.57|0
1631881500000|2021-09-17 12:25:00|90.43|88.23|90.06|87.86|90.47|88.27|89.61|87.41|0
1631881800000|2021-09-17 12:30:00|89.98|87.78|89.76|87.56|90.13|87.93|89.68|87.48|0
1631882100000|2021-09-17 12:35:00|89.68|87.48|89.75|87.55|90.05|87.85|89.53|87.33|0
1631882400000|2021-09-17 12:40:00|89.83|87.63|90.12|87.92|90.2|88|89.68|87.48|0
1631882700000|2021-09-17 12:45:00|89.97|87.77|90.12|87.92|90.19|87.99|89.82|87.62|0
1631883000000|2021-09-17 12:50:00|90.19|87.99|90.64|88.44|90.64|88.44|90.12|87.92|0
1631883300000|2021-09-17 12:55:00|90.49|88.29|90.04|87.84|90.64|88.44|90.04|87.84|0
1631883600000|2021-09-17 13:00:00|90.11|87.91|89.89|87.69|90.26|88.06|89.89|87.69|0
1631883900000|2021-09-17 13:05:00|89.96|87.76|90.18|87.98|90.18|87.98|89.29|87.09|0
1631884200000|2021-09-17 13:10:00|90.26|88.06|89.59|87.39|90.26|88.06|89.44|87.24|0
1631884500000|2021-09-17 13:15:00|89.66|87.46|89.88|87.68|89.88|87.68|89.51|87.31|0
1631884800000|2021-09-17 13:20:00|89.95|87.75|89.88|87.68|90.25|88.05|89.73|87.53|0
1631885100000|2021-09-17 13:25:00|89.8|87.6|91.44|89.24|91.44|89.24|89.21|87.01|0
1631885400000|2021-09-17 13:30:00|91.67|89.47|92.19|89.99|92.73|90.53|90.32|88.12|0
1631885700000|2021-09-17 13:35:00|92.42|90.22|93.03|90.83|93.49|91.29|92.34|90.14|0
1631886000000|2021-09-17 13:40:00|93.26|91.06|92.57|90.37|93.41|91.21|91.21|89.01|0
1631886300000|2021-09-17 13:45:00|92.64|90.44|94.87|92.67|94.87|92.67|92.11|89.91|0
1631886600000|2021-09-17 13:50:00|95.18|92.98|96.42|94.22|96.5|94.3|94.63|92.43|0
1631886900000|2021-09-17 13:55:00|96.34|94.14|96.26|94.06|97.36|95.16|95.79|93.59|0
1631887200000|2021-09-17 14:00:00|96.18|93.98|96.65|94.45|96.89|94.69|95.4|93.2|0
1631887500000|2021-09-17 14:05:00|96.81|94.61|96.57|94.37|97.52|95.32|96.33|94.13|0
1631887800000|2021-09-17 14:10:00|96.65|94.45|98.47|96.27|98.63|96.43|96.57|94.37|0
1631888100000|2021-09-17 14:15:00|98.62|96.42|97.57|95.37|99.18|96.98|95.45|93.25|0
1631888400000|2021-09-17 14:20:00|97.65|95.45|98.04|95.84|98.13|95.93|97.09|94.89|0
1631888700000|2021-09-17 14:25:00|98.2|96|96.77|94.57|98.6|96.4|96.38|94.18|0
1631889000000|2021-09-17 14:30:00|96.85|94.65|98.03|95.83|98.99|96.79|96.85|94.65|0
1631889300000|2021-09-17 14:35:00|97.95|95.75|99.22|97.02|99.63|97.43|97.8|95.6|0
1631889600000|2021-09-17 14:40:00|99.3|97.1|101.3|99.1|101.38|99.18|99.3|97.1|0
1631889900000|2021-09-17 14:45:00|101.38|99.18|100.81|98.61|102.27|100.07|100.57|98.37|0
1631890200000|2021-09-17 14:50:00|100.89|98.69|100.01|97.81|101.87|99.67|99.93|97.73|0
1631890500000|2021-09-17 14:55:00|100.09|97.89|101.44|99.24|102.72|100.52|100.01|97.81|0
1631890800000|2021-09-17 15:00:00|101.76|99.56|100.01|97.81|102.25|100.05|100.01|97.81|0
1631891100000|2021-09-17 15:05:00|100.25|98.05|101.92|99.72|101.92|99.72|100.09|97.89|0
1631891400000|2021-09-17 15:10:00|102.16|99.96|100.15|97.95|103.55|101.35|100.07|97.87|0
1631891700000|2021-09-17 15:15:00|100.23|98.03|99.21|97.01|100.64|98.44|97.56|95.36|0
1631892000000|2021-09-17 15:20:00|99.29|97.09|99.29|97.09|99.37|97.17|98.66|96.46|0
1631892300000|2021-09-17 15:25:00|99.37|97.17|101.05|98.85|101.29|99.09|99.37|97.17|0
1631892600000|2021-09-17 15:30:00|101.13|98.93|101.45|99.25|103.33|101.13|101.13|98.93|0
1631892900000|2021-09-17 15:35:00|101.53|99.33|101.86|99.66|102.59|100.39|101.05|98.85|0
1631893200000|2021-09-17 15:40:00|101.94|99.74|101.93|99.73|102.42|100.22|101.21|99.01|0
1631893500000|2021-09-17 15:45:00|101.85|99.65|100.88|98.68|102.1|99.9|100.4|98.2|0
1631893800000|2021-09-17 15:50:00|101.04|98.84|103.07|100.87|103.24|101.04|101.04|98.84|0
1631894100000|2021-09-17 15:55:00|103.15|100.95|101.14|98.94|104.2|102|100.58|98.38|0
1631894400000|2021-09-17 16:00:00|101.22|99.02|100.17|97.97|101.55|99.35|99.54|97.34|0
1631894700000|2021-09-17 16:05:00|100.09|97.89|100.01|97.81|100.65|98.45|99.85|97.65|0
1631895000000|2021-09-17 16:10:00|100.09|97.89|100.89|98.69|100.97|98.77|99.45|97.25|0
1631895300000|2021-09-17 16:15:00|100.81|98.61|101.13|98.93|101.13|98.93|100.57|98.37|0
1631895600000|2021-09-17 16:20:00|101.21|99.01|99.04|96.84|101.21|99.01|99.04|96.84|0
1631895900000|2021-09-17 16:25:00|99.12|96.92|100.24|98.04|100.24|98.04|99.04|96.84|0
1631896200000|2021-09-17 16:30:00|100.16|97.96|99.35|97.15|100.16|97.96|99.12|96.92|0
1631896500000|2021-09-17 16:35:00|99.27|97.07|98.32|96.12|99.27|97.07|98.32|96.12|0
1631896800000|2021-09-17 16:40:00|98.24|96.04|99.27|97.07|99.35|97.15|98.08|95.88|0
1631897100000|2021-09-17 16:45:00|99.19|96.99|99.5|97.3|99.5|97.3|98.79|96.59|0
1631897400000|2021-09-17 16:50:00|99.42|97.22|99.26|97.06|99.74|97.54|98.71|96.51|0
1631897700000|2021-09-17 16:55:00|99.18|96.98|99.98|97.78|100.06|97.86|98.78|96.58|0
1631898000000|2021-09-17 17:00:00|99.82|97.62|100.86|98.66|101.1|98.9|99.74|97.54|0
1631898300000|2021-09-17 17:05:00|100.94|98.74|101.46|99.26|101.5|99.3|100.37|98.17|0
1631898600000|2021-09-17 17:10:00|101.34|99.14|102.46|100.26|102.85|100.65|101.1|98.9|0
1631898900000|2021-09-17 17:15:00|102.38|100.18|103.19|100.99|103.27|101.07|101.89|99.69|0
1631899200000|2021-09-17 17:20:00|103.27|101.07|103.59|101.39|103.6|101.4|102.78|100.58|0
1631899500000|2021-09-17 17:25:00|103.68|101.48|102.51|100.51|104.01|101.81|102.51|100.51|0
1631899800000|2021-09-17 17:30:00|102.59|100.59|103.63|101.63|104.29|102.29|102.51|100.51|0
1631900100000|2021-09-17 17:35:00|103.55|101.55|103.06|101.06|103.71|101.71|102.89|100.89|0
1631900400000|2021-09-17 17:40:00|102.97|100.97|103.71|101.71|104.12|102.12|102.89|100.89|0
1631900700000|2021-09-17 17:45:00|103.95|101.95|106.18|104.18|106.26|104.26|103.79|101.79|0
1631901000000|2021-09-17 17:50:00|106.26|104.26|105.43|103.43|106.68|104.68|105.35|103.35|0
1631901300000|2021-09-17 17:55:00|105.68|103.68|104.93|102.93|105.68|103.68|104.93|102.93|0
1631901600000|2021-09-17 18:00:00|105.01|103.01|104.84|102.84|105.34|103.34|104.52|102.52|0
1631901900000|2021-09-17 18:05:00|104.68|102.68|103.77|101.77|105.01|103.01|103.77|101.77|0
1631902200000|2021-09-17 18:10:00|103.53|101.53|105.25|103.25|105.25|103.25|103.36|101.36|0
1631902500000|2021-09-17 18:15:00|105|103|105.58|103.58|105.83|103.83|104.67|102.67|0
1631902800000|2021-09-17 18:20:00|105.66|103.66|104.17|102.17|105.66|103.66|104.09|102.09|0
1631903100000|2021-09-17 18:25:00|104.26|102.26|105.57|103.57|105.74|103.74|104.09|102.09|0
1631903400000|2021-09-17 18:30:00|105.66|103.66|105.99|103.99|106.07|104.07|105.16|103.16|0
1631903700000|2021-09-17 18:35:00|106.07|104.07|105.48|103.48|106.65|104.65|105.32|103.32|0
1631904000000|2021-09-17 18:40:00|105.4|103.4|104.24|102.24|105.48|103.48|104.08|102.08|0
1631904300000|2021-09-17 18:45:00|104|102|104.24|102.24|104.82|102.82|103.91|101.91|0
1631904600000|2021-09-17 18:50:00|104.16|102.16|104.81|102.81|104.98|102.98|103.99|101.99|0
1631904900000|2021-09-17 18:55:00|104.65|102.65|104.64|102.64|105.22|103.22|103.5|101.5|0
1631905200000|2021-09-17 19:00:00|104.4|102.4|103.25|101.25|104.48|102.48|103.08|101.08|0
1631905500000|2021-09-17 19:05:00|103.33|101.33|104.72|102.72|104.89|102.89|103.33|101.33|0
1631905800000|2021-09-17 19:10:00|104.89|102.89|105.46|103.46|105.8|103.8|104.39|102.39|0
1631906100000|2021-09-17 19:15:00|105.63|103.63|104.63|102.63|105.79|103.79|104.55|102.55|0
1631906400000|2021-09-17 19:20:00|104.55|102.55|103.56|101.56|104.55|102.55|103.56|101.56|0
1631906700000|2021-09-17 19:25:00|103.81|101.81|105.08|103.08|105.37|103.37|103.73|101.73|0
1631907000000|2021-09-17 19:30:00|105.04|103.04|104.71|102.71|105.54|103.54|104.62|102.62|0
1631907300000|2021-09-17 19:35:00|104.87|102.87|105.03|103.03|105.7|103.7|104.05|102.05|0
1631907600000|2021-09-17 19:40:00|104.87|102.87|102.98|100.98|104.87|102.87|102.73|100.73|0
1631907900000|2021-09-17 19:45:00|102.82|100.82|106.02|104.02|106.19|104.19|102.73|100.73|0
1631908200000|2021-09-17 19:50:00|105.69|103.69|104.45|102.45|106.27|104.27|104.12|102.12|0
1631908500000|2021-09-17 19:55:00|104.61|102.61|104.94|102.94|105.52|103.52|103.05|101.05|0
1631908800000|2021-09-17 20:00:00|105.19|103.19|106.76|104.76|108.28|106.28|105.19|103.19|0
1631909100000|2021-09-17 20:05:00|106.68|104.68|107.18|105.18|107.35|105.35|106.6|104.6|0
1631909400000|2021-09-17 20:10:00|107.26|105.26|107.26|105.26|107.77|105.77|106.93|104.93|0
1632121500000|2021-09-20 07:05:00|123.37|121.37|122.63|120.63|123.64|121.64|121.62|119.62|0
1632121800000|2021-09-20 07:10:00|122.81|120.81|123.45|121.45|123.73|121.73|121.76|119.76|0
1632122100000|2021-09-20 07:15:00|123.36|121.36|123.71|121.71|125.56|123.56|122.71|120.71|0
1632122400000|2021-09-20 07:20:00|123.52|121.52|124.16|122.16|125.09|123.09|123.52|121.52|0
1632122700000|2021-09-20 07:25:00|124.26|122.26|125.36|123.36|125.83|123.83|124.26|122.26|0
1632123000000|2021-09-20 07:30:00|125.41|123.41|123.97|121.97|125.74|123.74|123.79|121.79|0
1632123300000|2021-09-20 07:35:00|124.02|122.02|122.78|120.78|124.34|122.34|122.78|120.78|0
1632123600000|2021-09-20 07:40:00|122.82|120.82|123|121|124.57|122.57|122.68|120.68|0
1632123900000|2021-09-20 07:45:00|123.14|121.14|123.69|121.69|124.1|122.1|122.96|120.96|0
1632124200000|2021-09-20 07:50:00|123.64|121.64|125.25|123.25|125.77|123.77|123.64|121.64|0
1632124500000|2021-09-20 07:55:00|125.16|123.16|125.44|123.44|126.18|124.18|125.07|123.07|0
1632124800000|2021-09-20 08:00:00|125.16|123.16|125.34|123.34|126.55|124.55|125.06|123.06|0
1632125100000|2021-09-20 08:05:00|125.43|123.43|125.15|123.15|126.46|124.46|124.87|122.87|0
1632125400000|2021-09-20 08:10:00|125.06|123.06|126.26|124.26|126.45|124.45|125.06|123.06|0
1632125700000|2021-09-20 08:15:00|126.08|124.08|127.01|125.01|127.2|125.2|125.98|123.98|0
1632126000000|2021-09-20 08:20:00|127.1|125.1|130.65|128.65|130.65|128.65|127.1|125.1|0
1632126300000|2021-09-20 08:25:00|130.74|128.74|130.17|128.17|131.78|129.78|129.89|127.89|0
1632126600000|2021-09-20 08:30:00|130.13|128.13|129.6|127.6|131.3|129.3|129.51|127.51|0
1632126900000|2021-09-20 08:35:00|129.7|127.7|129.69|127.69|129.98|127.98|129.46|127.46|0
1632127200000|2021-09-20 08:40:00|129.88|127.88|130.16|128.16|130.82|128.82|129.88|127.88|0
1632127500000|2021-09-20 08:45:00|130.07|128.07|129.59|127.59|130.44|128.44|129.03|127.03|0
1632127800000|2021-09-20 08:50:00|129.5|127.5|129.12|127.12|129.5|127.5|128.19|126.19|0
1632128100000|2021-09-20 08:55:00|129.31|127.31|130.06|128.06|130.81|128.81|128.93|126.93|0
1632128400000|2021-09-20 09:00:00|130.24|128.24|131.37|129.37|131.37|129.37|130.05|128.05|0
1632128700000|2021-09-20 09:05:00|131.28|129.28|130.52|128.52|131.37|129.37|130.43|128.43|0
1632129000000|2021-09-20 09:10:00|130.43|128.43|130.14|128.14|130.99|128.99|130.05|128.05|0
1632129300000|2021-09-20 09:15:00|130.23|128.23|130.89|128.89|130.89|128.89|130.23|128.23|0
1632129600000|2021-09-20 09:20:00|131.08|129.08|131.73|129.73|132.69|130.69|130.98|128.98|0
1632129900000|2021-09-20 09:25:00|131.68|129.68|131.49|129.49|132.64|130.64|130.73|128.73|0
1632130200000|2021-09-20 09:30:00|131.58|129.58|131.68|129.68|131.87|129.87|131.2|129.2|0
1632130500000|2021-09-20 09:35:00|131.77|129.77|132.34|130.34|132.63|130.63|131.68|129.68|0
1632130800000|2021-09-20 09:40:00|132.44|130.44|133.11|131.11|133.4|131.4|132.44|130.44|0
1632131100000|2021-09-20 09:45:00|133.01|131.01|133.58|131.58|133.97|131.97|133.01|131.01|0
1632131400000|2021-09-20 09:50:00|133.68|131.68|132.81|130.81|134.26|132.26|132.81|130.81|0
1632131700000|2021-09-20 09:55:00|132.91|130.91|133|131|133.19|131.19|132.62|130.62|0
1632132000000|2021-09-20 10:00:00|133.1|131.1|132.61|130.61|133.19|131.19|132.13|130.13|0
1632132300000|2021-09-20 10:05:00|132.52|130.52|131.7|129.7|132.52|130.52|131.08|129.08|0
1632132600000|2021-09-20 10:10:00|131.75|129.75|132.22|130.22|132.51|130.51|131.7|129.7|0
1632132900000|2021-09-20 10:15:00|132.13|130.13|131.07|129.07|132.13|130.13|129.34|127.34|0
1632133200000|2021-09-20 10:20:00|131.17|129.17|130.97|128.97|131.17|129.17|130.69|128.69|0
1632133500000|2021-09-20 10:25:00|130.93|128.93|130.21|128.21|130.97|128.97|129.93|127.93|0
1632133800000|2021-09-20 10:30:00|130.3|128.3|130.3|128.3|130.59|128.59|129.73|127.73|0
1632134100000|2021-09-20 10:35:00|130.49|128.49|131.06|129.06|131.44|129.44|130.2|128.2|0
1632134400000|2021-09-20 10:40:00|131.15|129.15|130.96|128.96|131.44|129.44|130.58|128.58|0
1632134700000|2021-09-20 10:45:00|130.86|128.86|130.67|128.67|130.91|128.91|130.39|128.39|0
1632135000000|2021-09-20 10:50:00|130.72|128.72|131.05|129.05|131.24|129.24|130.57|128.57|0
1632135300000|2021-09-20 10:55:00|130.95|128.95|132.09|130.09|132.58|130.58|130.95|128.95|0
1632135600000|2021-09-20 11:00:00|132|130|131.13|129.13|132.29|130.29|130.75|128.75|0
1632135900000|2021-09-20 11:05:00|131.04|129.04|131.61|129.61|131.7|129.7|130.85|128.85|0
1632136200000|2021-09-20 11:10:00|131.32|129.32|130.94|128.94|131.32|129.32|130.56|128.56|0
1632136500000|2021-09-20 11:15:00|131.03|129.03|131.65|129.65|131.7|129.7|130.94|128.94|0
1632136800000|2021-09-20 11:20:00|131.6|129.6|134.65|132.65|134.65|132.65|131.6|129.6|0
1632137100000|2021-09-20 11:25:00|134.56|132.56|134.46|132.46|135.23|133.23|134.17|132.17|0
1632137400000|2021-09-20 11:30:00|134.65|132.65|138.31|136.31|138.61|136.61|134.65|132.65|0
1632137700000|2021-09-20 11:35:00|138.41|136.41|136.75|134.75|138.41|136.41|136.6|134.6|0
1632138000000|2021-09-20 11:40:00|136.84|134.84|137.33|135.33|138.21|136.21|136.74|134.74|0
1632138300000|2021-09-20 11:45:00|137.23|135.23|137.32|135.32|137.82|135.82|137.03|135.03|0
1632138600000|2021-09-20 11:50:00|137.42|135.42|138.59|136.59|138.59|136.59|136.74|134.74|0
1632138900000|2021-09-20 11:55:00|138.5|136.5|138.39|136.39|138.5|136.5|137.91|135.91|0
1632139200000|2021-09-20 12:00:00|138.49|136.49|137.61|135.61|139.08|137.08|137.31|135.31|0
1632139500000|2021-09-20 12:05:00|137.7|135.7|138.88|136.88|139.03|137.03|137.17|135.17|0
1632139800000|2021-09-20 12:10:00|138.98|136.98|139.42|137.42|139.86|137.86|138.78|136.78|0
1632140100000|2021-09-20 12:15:00|139.47|137.47|140.75|138.75|142.4|140.4|138.18|136.18|0
1632140400000|2021-09-20 12:20:00|142.4|140.4|143.19|141.19|143.29|141.29|142.2|140.2|0
1632140700000|2021-09-20 12:25:00|142.99|140.99|143.49|141.49|143.79|141.79|142.79|140.79|0
1632141000000|2021-09-20 12:30:00|143.89|141.89|145.21|143.21|145.42|143.42|143.07|141.07|0
1632141300000|2021-09-20 12:35:00|145.11|143.11|144.21|142.21|145.16|143.16|143.91|141.91|0
1632141600000|2021-09-20 12:40:00|144.31|142.31|145|143|145.41|143.41|143.91|141.91|0
1632141900000|2021-09-20 12:45:00|144.9|142.9|142.81|140.81|145|143|142.71|140.71|0
1632142200000|2021-09-20 12:50:00|142.91|140.91|141.81|139.81|143.2|141.2|141.52|139.52|0
1632142500000|2021-09-20 12:55:00|141.71|139.71|142.9|140.9|142.9|140.9|141.71|139.71|0
1632142800000|2021-09-20 13:00:00|142.6|140.6|143.49|141.49|144.09|142.09|142.6|140.6|0
1632143100000|2021-09-20 13:05:00|143.39|141.39|142.1|140.1|144.09|142.09|142.1|140.1|0
1632143400000|2021-09-20 13:10:00|142.2|140.2|140.03|138.03|142.49|140.49|140.03|138.03|0
1632143700000|2021-09-20 13:15:00|140.13|138.13|139.24|137.24|140.13|138.13|138.47|136.47|0
1632144000000|2021-09-20 13:20:00|139.34|137.34|137.79|135.79|139.54|137.54|137.69|135.69|0
1632144300000|2021-09-20 13:25:00|137.88|135.88|139.73|137.73|139.92|137.92|137.88|135.88|0
1632144600000|2021-09-20 13:30:00|139.53|137.53|135.47|133.47|143.47|141.47|132.78|130.78|0
1632144900000|2021-09-20 13:35:00|135.52|133.52|131.24|129.24|135.52|133.52|131.24|129.24|0
1632145200000|2021-09-20 13:40:00|131.62|129.62|133.57|131.57|133.57|131.57|129.43|127.43|0
1632145500000|2021-09-20 13:45:00|133.29|131.29|127.71|125.71|133.29|131.29|126.11|124.11|0
1632145800000|2021-09-20 13:50:00|127.42|125.42|128.17|126.17|131.13|129.13|127.42|125.42|0
1632146100000|2021-09-20 13:55:00|128.36|126.36|129.12|127.12|130.46|128.46|127.7|125.7|0
1632146400000|2021-09-20 14:00:00|129.5|127.5|131.51|129.51|133.16|131.16|128.93|126.93|0
1632146700000|2021-09-20 14:05:00|131.8|129.8|132.38|130.38|132.67|130.67|129.21|127.21|0
1632147000000|2021-09-20 14:10:00|132.19|130.19|137.67|135.67|138.16|136.16|130.28|128.28|0
1632147300000|2021-09-20 14:15:00|137.77|135.77|141.36|139.36|142.55|140.55|137.77|135.77|0
1632147600000|2021-09-20 14:20:00|141.76|139.76|142.84|140.84|142.84|140.84|141.27|139.27|0
1632147900000|2021-09-20 14:25:00|142.8|140.8|138.77|136.77|143.54|141.54|138.54|136.54|0
1632148200000|2021-09-20 14:30:00|138.97|136.97|138.43|136.43|140.14|138.14|137.6|135.6|0
1632148500000|2021-09-20 14:35:00|138.53|136.53|136.87|134.87|139.22|137.22|135.71|133.71|0
1632148800000|2021-09-20 14:40:00|136.97|134.97|139.7|137.7|140|138|136.87|134.87|0
1632149100000|2021-09-20 14:45:00|139.9|137.9|138.33|136.33|140.59|138.59|137.54|135.54|0
1632149400000|2021-09-20 14:50:00|138.38|136.38|137.15|135.15|139.7|137.7|137.15|135.15|0
1632149700000|2021-09-20 14:55:00|137.74|135.74|140.19|138.19|140.78|138.78|137.74|135.74|0
1632150000000|2021-09-20 15:00:00|139.99|137.99|139.4|137.4|142.27|140.27|139.3|137.3|0
1632150300000|2021-09-20 15:05:00|139.49|137.49|138.8|136.8|139.59|137.59|137.53|135.53|0
1632150600000|2021-09-20 15:10:00|138.9|136.9|136.12|134.12|139.1|137.1|135.25|133.25|0
1632150900000|2021-09-20 15:15:00|136.32|134.32|136.51|134.51|138.07|136.07|136.22|134.22|0
1632151200000|2021-09-20 15:20:00|136.7|134.7|137.38|135.38|137.97|135.97|135.73|133.73|0
1632151500000|2021-09-20 15:25:00|137.58|135.58|136.01|134.01|138.26|136.26|136.01|134.01|0
1632151800000|2021-09-20 15:30:00|135.91|133.91|138.55|136.55|139.44|137.44|135.81|133.81|0
1632152100000|2021-09-20 15:35:00|138.26|136.26|139.34|137.34|139.44|137.44|138.26|136.26|0
1632152400000|2021-09-20 15:40:00|139.24|137.24|140.33|138.33|140.73|138.73|139.24|137.24|0
1632152700000|2021-09-20 15:45:00|140.43|138.43|143.09|141.09|143.09|141.09|140.43|138.43|0
1632153000000|2021-09-20 15:50:00|143.19|141.19|144.49|142.49|145.81|143.81|142.99|140.99|0
1632153300000|2021-09-20 15:55:00|144.59|142.59|146.41|144.41|146.51|144.51|144.49|142.49|0
1632153600000|2021-09-20 16:00:00|146.51|144.51|147.73|145.73|147.74|145.74|146.01|144.01|0
1632153900000|2021-09-20 16:05:00|147.84|145.84|149.79|147.79|149.79|147.79|147.63|145.63|0
1632154200000|2021-09-20 16:10:00|149.68|147.68|148.24|146.24|149.89|147.89|147.83|145.83|0
1632154500000|2021-09-20 16:15:00|148.34|146.34|150.71|148.71|150.71|148.71|148.03|146.03|0
1632154800000|2021-09-20 16:20:00|150.5|148.5|151.74|149.74|152.47|150.47|150.3|148.3|0
1632155100000|2021-09-20 16:25:00|151.33|149.33|149.57|147.57|151.33|149.33|149.16|147.16|0
1632155400000|2021-09-20 16:30:00|149.67|147.67|150.39|148.39|150.91|148.91|148.96|146.96|0
1632155700000|2021-09-20 16:35:00|150.29|148.29|149.57|147.57|150.8|148.8|149.26|147.26|0
1632156000000|2021-09-20 16:40:00|149.77|147.77|150.9|148.9|151.73|149.73|149.46|147.46|0
1632156300000|2021-09-20 16:45:00|151.1|149.1|150.69|148.69|152.14|150.14|149.56|147.56|0
1632156600000|2021-09-20 16:50:00|150.89|148.89|151.3|149.3|151.51|149.51|150.07|148.07|0
1632156900000|2021-09-20 16:55:00|151.51|149.51|153.27|151.27|153.38|151.38|150.58|148.58|0
1632157200000|2021-09-20 17:00:00|153.38|151.38|156.12|154.12|156.12|154.12|149.28|147.28|0
1632157500000|2021-09-20 17:05:00|156.22|154.22|158.23|156.23|158.65|156.65|155.91|153.91|0
1632157800000|2021-09-20 17:10:00|158.33|156.33|157.27|155.27|158.65|156.65|156.85|154.85|0
1632158100000|2021-09-20 17:15:00|157.38|155.38|155.79|153.79|157.69|155.69|155.58|153.58|0
1632158400000|2021-09-20 17:20:00|155.48|153.48|155.06|153.06|156.32|154.32|155.06|153.06|0
1632158700000|2021-09-20 17:25:00|154.95|152.95|153.39|151.39|155.16|153.16|153.28|151.28|0
1632159000000|2021-09-20 17:30:00|153.96|151.96|153.18|151.18|154.53|152.53|152.25|150.25|0
1632159300000|2021-09-20 17:35:00|153.08|151.08|150.07|148.07|153.08|151.08|150.07|148.07|0
1632159600000|2021-09-20 17:40:00|150.17|148.17|152.76|150.76|152.76|150.76|149.97|147.97|0
1632159900000|2021-09-20 17:45:00|152.66|150.66|151.2|149.2|152.86|150.86|150.58|148.58|0
1632160200000|2021-09-20 17:50:00|151.1|149.1|151.25|149.25|152.6|150.6|150.27|148.27|0
1632160500000|2021-09-20 17:55:00|151.35|149.35|151.66|149.66|152.18|150.18|150.63|148.63|0
1632160800000|2021-09-20 18:00:00|151.04|149.04|152.07|150.07|152.8|150.8|150.32|148.32|0
1632161100000|2021-09-20 18:05:00|152.38|150.38|157.6|155.6|157.6|155.6|151.45|149.45|0
1632161400000|2021-09-20 18:10:00|157.39|155.39|157.89|155.89|157.89|155.89|156.3|154.3|0
1632161700000|2021-09-20 18:15:00|157.57|155.57|156.72|154.72|158.21|156.21|156.61|154.61|0
1632162000000|2021-09-20 18:20:00|157.25|155.25|160.35|158.35|160.35|158.35|156.51|154.51|0
1632162300000|2021-09-20 18:25:00|160.24|158.24|161.56|159.56|161.67|159.67|158.24|156.24|0
1632162600000|2021-09-20 18:30:00|161.78|159.78|162.64|160.64|163.18|161.18|161.03|159.03|0
1632162900000|2021-09-20 18:35:00|162.85|160.85|163.61|161.61|165.13|163.13|162.75|160.75|0
1632163200000|2021-09-20 18:40:00|163.77|161.77|163.39|161.39|163.82|161.82|161.45|159.45|0
1632163500000|2021-09-20 18:45:00|163.71|161.71|162.9|160.9|163.93|161.93|160.8|158.8|0
1632163800000|2021-09-20 18:50:00|162.95|160.95|164.68|162.68|164.68|162.68|161.87|159.87|0
1632164100000|2021-09-20 18:55:00|164.58|162.58|165.87|163.87|165.87|163.87|161.44|159.44|0
1632164400000|2021-09-20 19:00:00|166.08|164.08|164.13|162.13|166.19|164.19|163.39|161.39|0
1632164700000|2021-09-20 19:05:00|164.35|162.35|166.06|164.06|167.49|165.49|164.35|162.35|0
1632165000000|2021-09-20 19:10:00|165.62|163.62|166.98|164.98|167.09|165.09|164.54|162.54|0
1632165300000|2021-09-20 19:15:00|166.43|164.43|168.52|166.52|169.51|167.51|165.13|163.13|0
1632165600000|2021-09-20 19:20:00|168.74|166.74|164.93|162.93|168.74|166.74|164.93|162.93|0
1632165900000|2021-09-20 19:25:00|164.71|162.71|160.96|158.96|165.36|163.36|160.96|158.96|0
1632166200000|2021-09-20 19:30:00|160.85|158.85|154.48|152.48|161.49|159.49|153.86|151.86|0
1632166500000|2021-09-20 19:35:00|154.38|152.38|154.28|152.28|157.69|155.69|151.59|149.59|0
1632166800000|2021-09-20 19:40:00|154.39|152.39|151.28|149.28|154.39|152.39|151.07|149.07|0
1632167100000|2021-09-20 19:45:00|151.17|149.17|150.55|148.55|152.1|150.1|149.23|147.23|0
1632167400000|2021-09-20 19:50:00|150.66|148.66|146.99|144.99|150.66|148.66|145.99|143.99|0
1632167700000|2021-09-20 19:55:00|146.89|144.89|143.65|141.65|146.89|144.89|143|141|0
1632168000000|2021-09-20 20:00:00|144.49|142.49|143.79|141.79|145.48|143.48|143.29|141.29|0
1632168300000|2021-09-20 20:05:00|143.89|141.89|144.24|142.24|147.72|145.72|141.44|139.44|0
1632168600000|2021-09-20 20:10:00|144.14|142.14|143.23|141.23|145.25|143.25|142.93|140.93|0
1632168900000|2021-09-20 20:15:00|143.53|141.13|143.33|140.93|143.53|141.13|142.53|140.13|0
1632169200000|2021-09-20 20:20:00|143.48|141.08|142.92|140.52|143.53|141.13|142.62|140.22|0
1632169500000|2021-09-20 20:25:00|143.02|140.62|143.12|140.72|143.93|141.53|143.02|140.62|0
1632169800000|2021-09-20 20:30:00|143.02|140.62|142.72|140.32|143.02|140.62|142.12|139.72|0
1632170100000|2021-09-20 20:35:00|142.62|140.22|143.01|140.61|143.32|140.92|142.42|140.02|0
1632170400000|2021-09-20 20:40:00|142.91|140.51|142.51|140.11|143.41|141.01|142.41|140.01|0
1632170700000|2021-09-20 20:45:00|142.41|140.01|143.41|141.01|143.61|141.21|142.11|139.71|0
1632171000000|2021-09-20 20:50:00|143.51|141.11|142.75|140.35|143.51|141.11|142.5|140.1|0
1632171300000|2021-09-20 20:55:00|142.8|140.4|142.45|140.05|143.1|140.7|142.35|139.95|0
1632171600000|2021-09-20 21:00:00|142.23|139.83|142.41|140.01|142.41|140.01|142.17|139.77|0
1632171900000|2021-09-20 21:05:00|142.4|140|142.17|139.77|142.4|140|142.17|139.77|0
1632172200000|2021-09-20 21:10:00|142.1|139.7|141.81|139.41|142.1|139.7|141.81|139.41|0
1632172500000|2021-09-20 21:15:00|141.79|139.39|141.45|139.05|141.79|139.39|141.45|139.05|0
1632172800000|2021-09-20 21:20:00|141.38|138.98|141.43|139.03|141.45|139.05|141.32|138.92|0
1632173100000|2021-09-20 21:25:00|141.4|139|141.8|139.4|141.9|139.5|141.4|139|0
1632173400000|2021-09-20 21:30:00|141.81|139.41|141.88|139.48|141.98|139.58|141.78|139.38|0
1632173700000|2021-09-20 21:35:00|141.89|139.49|141.96|139.56|142.04|139.64|141.89|139.49|0
1632174000000|2021-09-20 21:40:00|141.93|139.53|141.84|139.44|141.93|139.53|141.75|139.35|0
1632174300000|2021-09-20 21:45:00|141.78|139.38|141.82|139.42|141.85|139.45|141.77|139.37|0
1632174600000|2021-09-20 21:50:00|141.85|139.45|141.83|139.43|142.01|139.61|141.76|139.36|0
1632174900000|2021-09-20 21:55:00|141.86|139.46|142.22|139.82|142.22|139.82|141.86|139.46|0
1632175200000|2021-09-20 22:00:00|142.24|139.84|141.56|139.16|142.24|139.84|140.86|138.46|0
1632175500000|2021-09-20 22:05:00|141.46|139.06|140.66|138.26|141.65|139.25|140.41|138.01|0
1632175800000|2021-09-20 22:10:00|140.56|138.16|140.66|138.26|140.86|138.46|140.36|137.96|0
1632176100000|2021-09-20 22:15:00|140.65|138.25|140.26|137.86|140.65|138.25|140.16|137.76|0
1632176400000|2021-09-20 22:20:00|140.35|137.95|139.86|137.46|140.75|138.35|139.86|137.46|0
1632176700000|2021-09-20 22:25:00|139.96|137.56|140.15|137.75|140.15|137.75|139.66|137.26|0
1632177000000|2021-09-20 22:30:00|140.05|137.65|139.75|137.35|140.05|137.65|139.56|137.16|0
1632177300000|2021-09-20 22:35:00|139.65|137.25|139.85|137.45|139.95|137.55|139.65|137.25|0
1632177600000|2021-09-20 22:40:00|139.9|137.5|140.34|137.94|140.34|137.94|139.85|137.45|0
1632177900000|2021-09-20 22:45:00|140.44|138.04|140.53|138.13|141.03|138.63|140.44|138.04|0
1632178200000|2021-09-20 22:50:00|140.63|138.23|140.73|138.33|141.22|138.82|140.63|138.23|0
1632178500000|2021-09-20 22:55:00|140.63|138.23|140.52|138.12|140.82|138.42|140.23|137.83|0
1632178800000|2021-09-20 23:00:00|140.62|138.22|140.62|138.22|140.62|138.22|139.93|137.53|0
1632179100000|2021-09-20 23:05:00|140.52|138.12|140.62|138.22|140.62|138.22|140.32|137.92|0
1632179400000|2021-09-20 23:10:00|140.81|138.41|140.91|138.51|141.31|138.91|140.62|138.22|0
1632179700000|2021-09-20 23:15:00|141.01|138.61|141.7|139.3|142.2|139.8|141.01|138.61|0
1632180000000|2021-09-20 23:20:00|141.65|139.25|142.3|139.9|142.3|139.9|141.6|139.2|0
1632180300000|2021-09-20 23:25:00|142.4|140|141.79|139.39|142.59|140.19|141.79|139.39|0
1632180600000|2021-09-20 23:30:00|141.89|139.49|142.29|139.89|142.29|139.89|141.59|139.19|0
1632180900000|2021-09-20 23:35:00|142.39|139.99|142.28|139.88|142.79|140.39|142.19|139.79|0
1632181200000|2021-09-20 23:40:00|142.09|139.69|140.59|138.19|142.18|139.78|140.39|137.99|0
1632181500000|2021-09-20 23:45:00|140.69|138.29|139.11|136.71|140.69|138.29|138.81|136.41|0
1632181800000|2021-09-20 23:50:00|139.21|136.81|138.61|136.21|139.4|137|138.32|135.92|0
1632182100000|2021-09-20 23:55:00|138.71|136.31|137.05|134.65|138.71|136.31|136.86|134.46|0
1632182400000|2021-09-21 00:00:00|136.95|134.55|138.41|136.01|138.41|136.01|136.95|134.55|0
1632182700000|2021-09-21 00:05:00|138.22|135.82|136.36|133.96|138.22|135.82|136.27|133.87|0
1632183000000|2021-09-21 00:10:00|136.46|134.06|135.11|132.71|136.46|134.06|135.01|132.61|0
1632183300000|2021-09-21 00:15:00|135.2|132.8|134.72|132.32|135.2|132.8|134.53|132.13|0
1632183600000|2021-09-21 00:20:00|134.62|132.22|134.91|132.51|135.01|132.61|134.43|132.03|0
1632183900000|2021-09-21 00:25:00|134.86|132.46|135.19|132.79|135.44|133.04|134.71|132.31|0
1632184200000|2021-09-21 00:30:00|135.29|132.89|133.85|131.45|135.29|132.89|133.47|131.07|0
1632184500000|2021-09-21 00:35:00|133.94|131.54|133.65|131.25|133.94|131.54|133.18|130.78|0
1632184800000|2021-09-21 00:40:00|133.61|131.21|134.22|131.82|134.22|131.82|133.61|131.21|0
1632185100000|2021-09-21 00:45:00|134.32|131.92|134.31|131.91|134.89|132.49|134.03|131.63|0
1632185400000|2021-09-21 00:50:00|134.22|131.82|135.27|132.87|135.37|132.97|134.22|131.82|0
1632185700000|2021-09-21 00:55:00|135.37|132.97|136.33|133.93|136.72|134.32|135.27|132.87|0
1632186000000|2021-09-21 01:00:00|136.38|133.98|136.91|134.51|137.69|135.29|136.38|133.98|0
1632186300000|2021-09-21 01:05:00|136.81|134.41|135.55|133.15|136.91|134.51|135.45|133.05|0
1632186600000|2021-09-21 01:10:00|135.45|133.05|134.97|132.57|135.55|133.15|134.68|132.28|0
1632186900000|2021-09-21 01:15:00|135.06|132.66|135.35|132.95|135.64|133.24|134.58|132.18|0
1632187200000|2021-09-21 01:20:00|135.06|132.66|136.02|133.62|136.41|134.01|134.68|132.28|0
1632187500000|2021-09-21 01:25:00|135.92|133.52|135.82|133.42|136.02|133.62|134.86|132.46|0
1632187800000|2021-09-21 01:30:00|135.92|133.52|135.53|133.13|137.47|135.07|135.34|132.94|0
1632188100000|2021-09-21 01:35:00|135.44|133.04|136.88|134.48|137.76|135.36|134.67|132.27|0
1632188400000|2021-09-21 01:40:00|136.93|134.53|135.91|133.51|136.98|134.58|135.72|133.32|0
1632188700000|2021-09-21 01:45:00|136.01|133.61|134.27|131.87|136.39|133.99|134.18|131.78|0
1632189000000|2021-09-21 01:50:00|134.08|131.68|135.13|132.73|135.18|132.78|134.08|131.68|0
1632189300000|2021-09-21 01:55:00|135.18|132.78|134.55|132.15|135.42|133.02|134.27|131.87|0
1632189600000|2021-09-21 02:00:00|134.46|132.06|134.55|132.15|134.94|132.54|134.17|131.77|0
1632189900000|2021-09-21 02:05:00|134.45|132.05|134.6|132.2|134.93|132.53|133.88|131.48|0
1632190200000|2021-09-21 02:10:00|134.55|132.15|134.06|131.66|134.55|132.15|133.87|131.47|0
1632190500000|2021-09-21 02:15:00|134.16|131.76|134.73|132.33|134.78|132.38|134.16|131.76|0
1632190800000|2021-09-21 02:20:00|134.83|132.43|134.3|131.9|135.02|132.62|134.25|131.85|0
1632191100000|2021-09-21 02:25:00|134.34|131.94|134.15|131.75|134.63|132.23|133.86|131.46|0
1632191400000|2021-09-21 02:30:00|134.05|131.65|135.01|132.61|135.1|132.7|134.05|131.65|0
1632191700000|2021-09-21 02:35:00|134.91|132.51|135.1|132.7|135.1|132.7|134.72|132.32|0
1632192000000|2021-09-21 02:40:00|135.2|132.8|134.43|132.03|135.39|132.99|134.33|131.93|0
1632192300000|2021-09-21 02:45:00|134.42|132.02|133.56|131.16|134.52|132.12|133.33|130.93|0
1632192600000|2021-09-21 02:50:00|133.52|131.12|133.75|131.35|134.04|131.64|133.47|131.07|0
1632192900000|2021-09-21 02:55:00|133.7|131.3|132.32|129.92|133.75|131.35|132.22|129.82|0
1632193200000|2021-09-21 03:00:00|132.41|130.01|130.63|128.23|132.98|130.58|130.4|128|0
1632193500000|2021-09-21 03:05:00|130.73|128.33|130.54|128.14|130.82|128.42|130.35|127.95|0
1632193800000|2021-09-21 03:10:00|130.44|128.04|130.01|127.61|130.63|128.23|129.87|127.47|0
1632194100000|2021-09-21 03:15:00|130.06|127.66|131.48|129.08|131.57|129.17|129.96|127.56|0
1632194400000|2021-09-21 03:20:00|131.53|129.13|131.38|128.98|131.96|129.56|131.24|128.84|0
1632194700000|2021-09-21 03:25:00|131.48|129.08|131.38|128.98|131.81|129.41|131.09|128.69|0
1632195000000|2021-09-21 03:30:00|131.43|129.03|131.09|128.69|131.52|129.12|130.9|128.5|0
1632195300000|2021-09-21 03:35:00|131.18|128.78|130.23|127.83|131.18|128.78|130.23|127.83|0
1632195600000|2021-09-21 03:40:00|130.42|128.02|129.32|126.92|130.51|128.11|129.32|126.92|0
1632195900000|2021-09-21 03:45:00|129.23|126.83|127.49|125.09|129.32|126.92|127.07|124.67|0
1632196200000|2021-09-21 03:50:00|127.44|125.04|127.34|124.94|127.62|125.22|127.25|124.85|0
1632196500000|2021-09-21 03:55:00|127.43|125.03|127.24|124.84|127.62|125.22|126.87|124.47|0
1632196800000|2021-09-21 04:00:00|127.34|124.94|127.61|125.21|127.9|125.5|127.24|124.84|0
1632197100000|2021-09-21 04:05:00|127.66|125.26|127.89|125.49|128.08|125.68|127.66|125.26|0
1632197400000|2021-09-21 04:10:00|127.8|125.4|127.51|125.11|127.98|125.58|127.51|125.11|0
1632197700000|2021-09-21 04:15:00|127.56|125.16|127.51|125.11|127.7|125.3|127.33|124.93|0
1632198000000|2021-09-21 04:20:00|127.42|125.02|127.13|124.73|127.51|125.11|126.85|124.45|0
1632198300000|2021-09-21 04:25:00|127.04|124.64|126.94|124.54|127.13|124.73|126.76|124.36|0
1632198600000|2021-09-21 04:30:00|127.04|124.64|127.31|124.91|127.5|125.1|127.04|124.64|0
1632198900000|2021-09-21 04:35:00|127.41|125.01|127.59|125.19|127.78|125.38|127.03|124.63|0
1632199200000|2021-09-21 04:40:00|127.68|125.28|127.31|124.91|127.68|125.28|127.12|124.72|0
1632199500000|2021-09-21 04:45:00|127.35|124.95|127.54|125.14|127.77|125.37|127.35|124.95|0
1632199800000|2021-09-21 04:50:00|127.49|125.09|127.21|124.81|127.58|125.18|126.98|124.58|0
1632200100000|2021-09-21 04:55:00|127.11|124.71|127.2|124.8|127.39|124.99|127.11|124.71|0
1632200400000|2021-09-21 05:00:00|127.3|124.9|127.57|125.17|127.85|125.45|127.16|124.76|0
1632200700000|2021-09-21 05:05:00|127.67|125.27|127.57|125.17|128.13|125.73|127.38|124.98|0
1632201000000|2021-09-21 05:10:00|127.38|124.98|128.03|125.63|128.22|125.82|126.45|124.05|0
1632201300000|2021-09-21 05:15:00|127.99|125.59|128.5|126.1|128.78|126.38|127.47|125.07|0
1632201600000|2021-09-21 05:20:00|128.55|126.15|129.82|127.42|130.01|127.61|128.31|125.91|0
1632201900000|2021-09-21 05:25:00|129.68|127.28|128.02|125.62|129.68|127.28|127.93|125.53|0
1632202200000|2021-09-21 05:30:00|128.07|125.67|127.88|125.48|128.59|126.19|127.83|125.43|0
1632202500000|2021-09-21 05:35:00|127.83|125.43|128.44|126.04|128.77|126.37|127.74|125.34|0
1632202800000|2021-09-21 05:40:00|128.49|126.09|128.44|126.04|129.05|126.65|128.2|125.8|0
1632203100000|2021-09-21 05:45:00|128.58|126.18|128.67|126.27|129.52|127.12|128.29|125.89|0
1632203400000|2021-09-21 05:50:00|128.76|126.36|130.65|128.25|130.75|128.35|128.67|126.27|0
1632203700000|2021-09-21 05:55:00|130.56|128.16|129.84|127.44|130.65|128.25|129.79|127.39|0
1632204000000|2021-09-21 06:00:00|129.89|127.49|129.98|127.58|130.84|128.44|128.8|126.4|0
1632204300000|2021-09-21 06:05:00|130.22|127.82|129.6|127.2|130.36|127.96|128.94|126.54|0
1632204600000|2021-09-21 06:10:00|129.5|127.1|127.15|124.75|129.5|127.1|127.06|124.66|0
1632204900000|2021-09-21 06:15:00|127.06|124.66|127.52|125.12|127.99|125.59|126.68|124.28|0
1632205200000|2021-09-21 06:20:00|127.43|125.03|127.89|125.49|128.22|125.82|127.43|125.03|0
1632205500000|2021-09-21 06:25:00|127.99|125.59|126.95|124.55|127.99|125.59|126.77|124.37|0
1632205800000|2021-09-21 06:30:00|127.14|124.74|126.21|123.81|127.19|124.79|125.84|123.44|0
1632206100000|2021-09-21 06:35:00|126.11|123.71|126.48|124.08|126.76|124.36|126.02|123.62|0
1632206400000|2021-09-21 06:40:00|126.39|123.99|127.69|125.29|127.97|125.57|126.39|123.99|0
1632206700000|2021-09-21 06:45:00|127.78|125.38|126.75|124.35|128.16|125.76|126.75|124.35|0
1632207000000|2021-09-21 06:50:00|126.8|124.4|126.94|124.54|127.36|124.96|126.47|124.07|0
1632207300000|2021-09-21 06:55:00|127.03|124.63|127.68|125.28|127.68|125.28|126.94|124.54|0
1632207600000|2021-09-21 07:00:00|127.77|125.37|125.11|122.71|131.13|128.73|123.45|121.05|0
1632207900000|2021-09-21 07:05:00|125.19|123.19|123.8|121.8|125.19|123.19|123.7|121.7|0
1632208200000|2021-09-21 07:10:00|123.52|121.52|123.61|121.61|124.35|122.35|123.42|121.42|0
1632208500000|2021-09-21 07:15:00|123.89|121.89|122.5|120.5|124.16|122.16|122.5|120.5|0
1632208800000|2021-09-21 07:20:00|122.41|120.41|121.95|119.95|122.5|120.5|121.22|119.22|0
1632209100000|2021-09-21 07:25:00|122.13|120.13|122.31|120.31|123.14|121.14|122.13|120.13|0
1632209400000|2021-09-21 07:30:00|122.4|120.4|121.3|119.3|122.68|120.68|121.3|119.3|0
1632209700000|2021-09-21 07:35:00|121.39|119.39|121.3|119.3|121.94|119.94|121.12|119.12|0
1632210000000|2021-09-21 07:40:00|121.21|119.21|119.6|117.6|121.3|119.3|117.79|115.79|0
1632210300000|2021-09-21 07:45:00|117.2|115.2|117.77|115.77|117.86|115.86|116.48|114.48|0
1632210600000|2021-09-21 07:50:00|117.68|115.68|116.87|114.87|117.73|115.73|116.78|114.78|0
1632210900000|2021-09-21 07:55:00|116.96|114.96|116.51|114.51|117.05|115.05|116.42|114.42|0
1632211200000|2021-09-21 08:00:00|116.6|114.6|116.87|114.87|116.87|114.87|115.89|113.89|0
1632211500000|2021-09-21 08:05:00|116.78|114.78|116.33|114.33|116.87|114.87|116.06|114.06|0
1632211800000|2021-09-21 08:10:00|116.28|114.28|115.88|113.88|116.33|114.33|115.79|113.79|0
1632212100000|2021-09-21 08:15:00|115.79|113.79|116.41|114.41|116.41|114.41|115.17|113.17|0
1632212400000|2021-09-21 08:20:00|116.32|114.32|118.5|116.5|118.54|116.54|116.32|114.32|0
1632212700000|2021-09-21 08:25:00|118.59|116.59|117.95|115.95|118.59|116.59|117.95|115.95|0
1632213000000|2021-09-21 08:30:00|118.04|116.04|116.43|114.43|118.13|116.13|116.35|114.35|0
1632213300000|2021-09-21 08:35:00|116.39|114.39|116.16|114.16|116.7|114.7|115.99|113.99|0
1632213600000|2021-09-21 08:40:00|116.08|114.08|116.43|114.43|116.52|114.52|115.37|113.37|0
1632213900000|2021-09-21 08:45:00|116.38|114.38|116.25|114.25|116.52|114.52|116.16|114.16|0
1632214200000|2021-09-21 08:50:00|116.16|114.16|117.04|115.04|117.04|115.04|115.8|113.8|0
1632214500000|2021-09-21 08:55:00|116.91|114.91|118.47|116.47|118.56|116.56|116.86|114.86|0
1632214800000|2021-09-21 09:00:00|118.43|116.43|118.2|116.2|118.79|116.79|117.49|115.49|0
1632215100000|2021-09-21 09:05:00|118.25|116.25|119.1|117.1|119.1|117.1|118.25|116.25|0
1632215400000|2021-09-21 09:10:00|119.05|117.05|118.91|116.91|119.1|117.1|118.64|116.64|0
1632215700000|2021-09-21 09:15:00|118.87|116.87|119.63|117.63|120|118|118.73|116.73|0
1632216000000|2021-09-21 09:20:00|119.68|117.68|120.18|118.18|120.63|118.63|119.45|117.45|0
1632216300000|2021-09-21 09:25:00|120.36|118.36|120.96|118.96|120.96|118.96|118.98|116.98|0
1632216600000|2021-09-21 09:30:00|120.92|118.92|120.05|118.05|120.92|118.92|120.01|118.01|0
1632216900000|2021-09-21 09:35:00|120.14|118.14|120.1|118.1|120.23|118.23|119.69|117.69|0
1632217200000|2021-09-21 09:40:00|120.05|118.05|119.5|117.5|120.14|118.14|119.24|117.24|0
1632217500000|2021-09-21 09:45:00|119.46|117.46|119.32|117.32|119.55|117.55|119.23|117.23|0
1632217800000|2021-09-21 09:50:00|119.23|117.23|119.32|117.32|119.32|117.32|118.6|116.6|0
1632218100000|2021-09-21 09:55:00|119.41|117.41|119.58|117.58|119.59|117.59|119.14|117.14|0
1632218400000|2021-09-21 10:00:00|119.4|117.4|120|118|120.09|118.09|118.86|116.86|0
1632218700000|2021-09-21 10:05:00|120.09|118.09|118.9|116.9|120.09|118.09|116.28|114.28|0
1632219000000|2021-09-21 10:10:00|118.63|116.63|119.89|117.89|119.89|117.89|118.63|116.63|0
1632219300000|2021-09-21 10:15:00|119.85|117.85|119.35|117.35|119.89|117.89|119.35|117.35|0
1632219600000|2021-09-21 10:20:00|119.44|117.44|118.8|116.8|119.53|117.53|118.71|116.71|0
1632219900000|2021-09-21 10:25:00|118.85|116.85|119.07|117.07|119.07|117.07|118.62|116.62|0
1632220200000|2021-09-21 10:30:00|119.16|117.16|119.79|117.79|120.11|118.11|119.07|117.07|0
1632220500000|2021-09-21 10:35:00|119.7|117.7|119.51|117.51|119.7|117.7|119.24|117.24|0
1632220800000|2021-09-21 10:40:00|119.56|117.56|119.87|117.87|119.87|117.87|119.33|117.33|0
1632221100000|2021-09-21 10:45:00|119.78|117.78|119.78|117.78|120.05|118.05|119.6|117.6|0
1632221400000|2021-09-21 10:50:00|119.87|117.87|119.23|117.23|119.87|117.87|119.05|117.05|0
1632221700000|2021-09-21 10:55:00|119.32|117.32|119.14|117.14|119.32|117.32|119.14|117.14|0
1632222000000|2021-09-21 11:00:00|119.05|117.05|119.41|117.41|120.04|118.04|119.05|117.05|0
1632222300000|2021-09-21 11:05:00|119.32|117.32|120.04|118.04|120.13|118.13|119.31|117.31|0
1632222600000|2021-09-21 11:10:00|120.13|118.13|120.4|118.4|120.49|118.49|119.76|117.76|0
1632222900000|2021-09-21 11:15:00|120.31|118.31|120.21|118.21|120.49|118.49|120.03|118.03|0
1632223200000|2021-09-21 11:20:00|120.3|118.3|120.21|118.21|120.57|118.57|120.21|118.21|0
1632223500000|2021-09-21 11:25:00|120.12|118.12|120.66|118.66|120.66|118.66|120.12|118.12|0
1632223800000|2021-09-21 11:30:00|120.57|118.57|120.66|118.66|120.75|118.75|120.29|118.29|0
1632224100000|2021-09-21 11:35:00|120.61|118.61|122.67|120.67|122.76|120.76|120.57|118.57|0
1632224400000|2021-09-21 11:40:00|122.39|120.39|121.56|119.56|122.49|120.49|121.34|119.34|0
1632224700000|2021-09-21 11:45:00|121.47|119.47|121.29|119.29|121.56|119.56|120.56|118.56|0
1632225000000|2021-09-21 11:50:00|121.47|119.47|121.37|119.37|121.74|119.74|121.28|119.28|0
1632225300000|2021-09-21 11:55:00|121.28|119.28|120.73|118.73|121.28|119.28|120.73|118.73|0
1632225600000|2021-09-21 12:00:00|120.82|118.82|121.37|119.37|121.83|119.83|120.64|118.64|0
1632225900000|2021-09-21 12:05:00|121.28|119.28|120.41|118.41|121.28|119.28|120.18|118.18|0
1632226200000|2021-09-21 12:10:00|120.63|118.63|124.32|122.32|124.41|122.41|120.45|118.45|0
1632226500000|2021-09-21 12:15:00|123.99|121.99|123.98|121.98|124.9|122.9|120.87|118.87|0
1632226800000|2021-09-21 12:20:00|123.79|121.79|124.16|122.16|124.71|122.71|123.33|121.33|0
1632227100000|2021-09-21 12:25:00|124.07|122.07|124.67|122.67|124.9|122.9|123.61|121.61|0
1632227400000|2021-09-21 12:30:00|124.76|122.76|124.02|122.02|124.85|122.85|123.47|121.47|0
1632227700000|2021-09-21 12:35:00|123.92|121.92|123.5|121.5|124.43|122.43|123.32|121.32|0
1632228000000|2021-09-21 12:40:00|123.6|121.6|123.55|121.55|124.33|122.33|123.32|121.32|0
1632228300000|2021-09-21 12:45:00|123.5|121.5|123.31|121.31|124.05|122.05|123.22|121.22|0
1632228600000|2021-09-21 12:50:00|123.22|121.22|125.34|123.34|125.53|123.53|123.22|121.22|0
1632228900000|2021-09-21 12:55:00|125.25|123.25|126.55|124.55|126.55|124.55|124.88|122.88|0
1632229200000|2021-09-21 13:00:00|126.37|124.37|125.34|123.34|126.83|124.83|125.15|123.15|0
1632229500000|2021-09-21 13:05:00|125.15|123.15|126.55|124.55|126.73|124.73|125.06|123.06|0
1632229800000|2021-09-21 13:10:00|126.64|124.64|127.2|125.2|127.39|125.39|126.08|124.08|0
1632230100000|2021-09-21 13:15:00|127.11|125.11|127.29|125.29|127.86|125.86|126.92|124.92|0
1632230400000|2021-09-21 13:20:00|127.34|125.34|126.72|124.72|127.67|125.67|126.72|124.72|0
1632230700000|2021-09-21 13:25:00|126.63|124.63|125.88|123.88|126.72|124.72|125.6|123.6|0
1632231000000|2021-09-21 13:30:00|126.06|124.06|129|127|129.86|127.86|125.51|123.51|0
1632231300000|2021-09-21 13:35:00|128.91|126.91|125.61|123.61|128.91|126.91|124.31|122.31|0
1632231600000|2021-09-21 13:40:00|125.52|123.52|125.61|123.61|127.86|125.86|125.24|123.24|0
1632231900000|2021-09-21 13:45:00|125.52|123.52|120.83|118.83|126.46|124.46|120.56|118.56|0
1632232200000|2021-09-21 13:50:00|120.74|118.74|123.49|121.49|123.49|121.49|120.47|118.47|0
1632232500000|2021-09-21 13:55:00|122.93|120.93|123.29|121.29|126.66|124.66|122.02|120.02|0
1632232800000|2021-09-21 14:00:00|122.82|120.82|124.9|122.9|126.4|124.4|122.63|120.63|0
1632233100000|2021-09-21 14:05:00|125.09|123.09|130.19|128.19|130.4|128.4|124.43|122.43|0
1632233400000|2021-09-21 14:10:00|130.39|128.39|131.72|129.72|133.85|131.85|130.19|128.19|0
1632233700000|2021-09-21 14:15:00|132.1|130.1|130.95|128.95|132.78|130.78|129.9|127.9|0
1632234000000|2021-09-21 14:20:00|130.56|128.56|133.74|131.74|134.13|132.13|130.47|128.47|0
1632234300000|2021-09-21 14:25:00|133.35|131.35|132.61|130.61|135.23|133.23|132.41|130.41|0
1632234600000|2021-09-21 14:30:00|132.22|130.22|134.34|132.34|135.12|133.12|131.93|129.93|0
1632234900000|2021-09-21 14:35:00|134.44|132.44|133.82|131.82|136.16|134.16|133.82|131.82|0
1632235200000|2021-09-21 14:40:00|133.43|131.43|133.62|131.62|134.74|132.74|132.85|130.85|0
1632235500000|2021-09-21 14:45:00|133.72|131.72|137.18|135.18|138.73|136.73|133.23|131.23|0
1632235800000|2021-09-21 14:50:00|137.28|135.28|142.12|140.12|144.14|142.14|136.98|134.98|0
1632236100000|2021-09-21 14:55:00|141.82|139.82|138.57|136.57|142.22|140.22|138.57|136.57|0
1632236400000|2021-09-21 15:00:00|139.17|137.17|140.11|138.11|142.61|140.61|139.07|137.07|0
1632236700000|2021-09-21 15:05:00|140.31|138.31|135.58|133.58|140.31|138.31|135.49|133.49|0
1632237000000|2021-09-21 15:10:00|135.68|133.68|133.66|131.66|137.95|135.95|132.75|130.75|0
1632237300000|2021-09-21 15:15:00|133.27|131.27|135.2|133.2|135.79|133.79|132.98|130.98|0
1632237600000|2021-09-21 15:20:00|135.11|133.11|135.36|133.36|136.08|134.08|134|132|0
1632237900000|2021-09-21 15:25:00|135.26|133.26|135.16|133.16|136.14|134.14|134.09|132.09|0
1632238200000|2021-09-21 15:30:00|134.58|132.58|129.67|127.67|134.77|132.77|129.58|127.58|0
1632238500000|2021-09-21 15:35:00|129.77|127.77|128.94|126.94|131|129|128.28|126.28|0
1632238800000|2021-09-21 15:40:00|128.85|126.85|127.56|125.56|128.85|126.85|127.09|125.09|0
1632239100000|2021-09-21 15:45:00|127.28|125.28|127.27|125.27|127.56|125.56|126.62|124.62|0
1632239400000|2021-09-21 15:50:00|127.18|125.18|127.65|125.65|127.93|125.93|127.08|125.08|0
1632239700000|2021-09-21 15:55:00|127.46|125.46|127.93|125.93|128.12|126.12|126.98|124.98|0
1632240000000|2021-09-21 16:00:00|127.64|125.64|125.95|123.95|128.12|126.12|125.11|123.11|0
1632240300000|2021-09-21 16:05:00|125.48|123.48|124.27|122.27|125.95|123.95|123.99|121.99|0
1632240600000|2021-09-21 16:10:00|124.36|122.36|123.61|121.61|124.54|122.54|123.24|121.24|0
1632240900000|2021-09-21 16:15:00|123.7|121.7|125.38|123.38|125.38|123.38|123.33|121.33|0
1632241200000|2021-09-21 16:20:00|125.28|123.28|125.56|123.56|125.56|123.56|124.35|122.35|0
1632241500000|2021-09-21 16:25:00|125.47|123.47|126.59|124.59|126.59|124.59|124.81|122.81|0
1632241800000|2021-09-21 16:30:00|126.5|124.5|126.21|124.21|127.63|125.63|126.02|124.02|0
1632242100000|2021-09-21 16:35:00|126.31|124.31|126.21|124.21|126.92|124.92|125.83|123.83|0
1632242400000|2021-09-21 16:40:00|126.3|124.3|126.39|124.39|126.96|124.96|125.92|123.92|0
1632242700000|2021-09-21 16:45:00|126.49|124.49|126.86|124.86|127.33|125.33|126.11|124.11|0
1632243000000|2021-09-21 16:50:00|126.96|124.96|129.81|127.81|130.77|128.77|126.96|124.96|0
1632243300000|2021-09-21 16:55:00|129.91|127.91|129.23|127.23|129.91|127.91|128.28|126.28|0
1632243600000|2021-09-21 17:00:00|129.33|127.33|130.09|128.09|131.06|129.06|128.37|126.37|0
1632243900000|2021-09-21 17:05:00|130.19|128.19|130.8|128.8|130.9|128.9|129.04|127.04|0
1632244200000|2021-09-21 17:10:00|130.71|128.71|131.09|129.09|131.19|129.19|130.13|128.13|0
1632244500000|2021-09-21 17:15:00|130.99|128.99|130.12|128.12|131.86|129.86|130.12|128.12|0
1632244800000|2021-09-21 17:20:00|130.22|128.22|132.73|130.73|132.92|130.92|129.55|127.55|0
1632245100000|2021-09-21 17:25:00|132.63|130.63|133.99|131.99|134.39|132.39|132.34|130.34|0
1632245400000|2021-09-21 17:30:00|133.9|131.9|133.89|131.89|134.58|132.58|133.21|131.21|0
1632245700000|2021-09-21 17:35:00|133.8|131.8|133.01|131.01|134.68|132.68|133.01|131.01|0
1632246000000|2021-09-21 17:40:00|133.21|131.21|134.18|132.18|134.48|132.48|133.11|131.11|0
1632246300000|2021-09-21 17:45:00|134.08|132.08|132.71|130.71|134.47|132.47|132.52|130.52|0
1632246600000|2021-09-21 17:50:00|132.91|130.91|135.45|133.45|136.15|134.15|131.74|129.74|0
1632246900000|2021-09-21 17:55:00|135.55|133.55|134.56|132.56|135.75|133.75|134.56|132.56|0
1632247200000|2021-09-21 18:00:00|134.66|132.66|132.7|130.7|134.66|132.66|132.51|130.51|0
1632247500000|2021-09-21 18:05:00|132.9|130.9|132.41|130.41|133.09|131.09|132.12|130.12|0
1632247800000|2021-09-21 18:10:00|132.6|130.6|133.08|131.08|133.57|131.57|130.55|128.55|0
1632248100000|2021-09-21 18:15:00|133.18|131.18|134.35|132.35|134.35|132.35|132.6|130.6|0
1632248400000|2021-09-21 18:20:00|134.16|132.16|135.92|133.92|136.12|134.12|134.16|132.16|0
1632248700000|2021-09-21 18:25:00|135.83|133.83|136.91|134.91|137.21|135.21|135.73|133.73|0
1632249000000|2021-09-21 18:30:00|137.11|135.11|134.44|132.44|137.11|135.11|134.24|132.24|0
1632249300000|2021-09-21 18:35:00|134.54|132.54|134.53|132.53|135.32|133.32|133.95|131.95|0
1632249600000|2021-09-21 18:40:00|134.63|132.63|133.84|131.84|134.83|132.83|133.45|131.45|0
1632249900000|2021-09-21 18:45:00|134.14|132.14|133.65|131.65|134.63|132.63|133.06|131.06|0
1632250200000|2021-09-21 18:50:00|133.26|131.26|130.64|128.64|133.35|131.35|128.73|126.73|0
1632250500000|2021-09-21 18:55:00|130.73|128.73|130.88|128.88|131.56|129.56|128.49|126.49|0
1632250800000|2021-09-21 19:00:00|130.79|128.79|129.72|127.72|130.88|128.88|128.01|126.01|0
1632251100000|2021-09-21 19:05:00|129.63|127.63|129.62|127.62|130.1|128.1|128.48|126.48|0
1632251400000|2021-09-21 19:10:00|129.82|127.82|128.28|126.28|130.63|128.63|128.09|126.09|0
1632251700000|2021-09-21 19:15:00|128.38|126.38|130.39|128.39|130.39|128.39|126.77|124.77|0
1632252000000|2021-09-21 19:20:00|130.29|128.29|127.94|125.94|130.29|128.29|127.09|125.09|0
1632252300000|2021-09-21 19:25:00|127.85|125.85|127.08|125.08|128.23|126.23|126.8|124.8|0
1632252600000|2021-09-21 19:30:00|127.37|125.37|126.7|124.7|127.46|125.46|126.13|124.13|0
1632252900000|2021-09-21 19:35:00|126.79|124.79|128.22|126.22|128.22|126.22|126.23|124.23|0
1632253200000|2021-09-21 19:40:00|128.5|126.5|128.02|126.02|128.98|126.98|126.79|124.79|0
1632253500000|2021-09-21 19:45:00|128.21|126.21|131.29|129.29|131.29|129.29|128.21|126.21|0
1632253800000|2021-09-21 19:50:00|130.52|128.52|131.87|129.87|131.87|129.87|129.75|127.75|0
1632254100000|2021-09-21 19:55:00|131.78|129.78|135.52|133.52|135.52|133.52|131.78|129.78|0
1632254400000|2021-09-21 20:00:00|134.92|132.92|136.31|134.31|136.61|134.61|134.52|132.52|0
1632254700000|2021-09-21 20:05:00|136.71|134.71|137.74|135.74|137.74|135.74|134.61|132.61|0
1632255000000|2021-09-21 20:10:00|137.64|135.64|138.34|136.34|139.56|137.56|137.64|135.64|0
1632255300000|2021-09-21 20:15:00|138.9|136.5|139.96|137.56|140.07|137.67|138.8|136.4|0
1632255600000|2021-09-21 20:20:00|140.07|137.67|140.47|138.07|140.98|138.58|140.07|137.67|0
1632255900000|2021-09-21 20:25:00|140.57|138.17|139.65|137.25|141.59|139.19|139.55|137.15|0
1632256200000|2021-09-21 20:30:00|139.55|137.15|138.74|136.34|139.55|137.15|138.04|135.64|0
1632256500000|2021-09-21 20:35:00|138.84|136.44|139.55|137.15|139.55|137.15|138.84|136.44|0
1632256800000|2021-09-21 20:40:00|139.6|137.2|139.14|136.74|139.85|137.45|139.14|136.74|0
1632257100000|2021-09-21 20:45:00|138.94|136.54|138.63|136.23|139.84|137.44|138.63|136.23|0
1632257400000|2021-09-21 20:50:00|138.73|136.33|138.53|136.13|139.03|136.63|138.53|136.13|0
1632257700000|2021-09-21 20:55:00|138.63|136.23|138.68|136.28|138.98|136.58|138.58|136.18|0
1632258000000|2021-09-21 21:00:00|138.72|136.32|138.55|136.15|138.72|136.32|138.49|136.09|0
1632258300000|2021-09-21 21:05:00|138.52|136.12|138.34|135.94|138.54|136.14|138.28|135.88|0
1632258600000|2021-09-21 21:10:00|138.31|135.91|138.15|135.75|138.31|135.91|138.1|135.7|0
1632258900000|2021-09-21 21:15:00|138.22|135.82|138.25|135.85|138.34|135.94|138.07|135.67|0
1632259200000|2021-09-21 21:20:00|138.41|136.01|138.33|135.93|138.42|136.02|138.29|135.89|0
1632259500000|2021-09-21 21:25:00|138.32|135.92|138.39|135.99|138.42|136.02|138.32|135.92|0
1632259800000|2021-09-21 21:30:00|138.43|136.03|138.72|136.32|138.72|136.32|138.43|136.03|0
1632260100000|2021-09-21 21:35:00|138.71|136.31|138.71|136.31|138.71|136.31|138.71|136.31|0
1632260400000|2021-09-21 21:40:00|138.73|136.33|138.67|136.27|138.73|136.33|138.49|136.09|0
1632260700000|2021-09-21 21:45:00|138.66|136.26|138.65|136.25|138.66|136.26|138.59|136.19|0
1632261000000|2021-09-21 21:50:00|138.63|136.23|138.65|136.25|138.72|136.32|138.53|136.13|0
1632261300000|2021-09-21 21:55:00|138.6|136.2|138.6|136.2|138.65|136.25|138.53|136.13|0
1632261600000|2021-09-21 22:00:00|138.53|136.13|138.38|135.98|138.58|136.18|137.88|135.48|0
1632261900000|2021-09-21 22:05:00|138.28|135.88|137.77|135.37|138.28|135.88|137.57|135.17|0
1632262200000|2021-09-21 22:10:00|137.57|135.17|138.07|135.67|138.07|135.67|137.47|135.07|0
1632262500000|2021-09-21 22:15:00|137.97|135.57|138.77|136.37|138.97|136.57|137.87|135.47|0
1632262800000|2021-09-21 22:20:00|138.67|136.27|139.07|136.67|139.78|137.38|138.67|136.27|0
1632263100000|2021-09-21 22:25:00|139.17|136.77|139.27|136.87|139.37|136.97|138.66|136.26|0
1632263400000|2021-09-21 22:30:00|138.96|136.56|138.66|136.26|138.96|136.56|138.26|135.86|0
1632263700000|2021-09-21 22:35:00|138.56|136.16|138.96|136.56|139.06|136.66|138.46|136.06|0
1632264000000|2021-09-21 22:40:00|139.06|136.66|139.05|136.65|139.36|136.96|138.96|136.56|0
1632264300000|2021-09-21 22:45:00|139.16|136.76|138.55|136.15|139.16|136.76|138.55|136.15|0
1632264600000|2021-09-21 22:50:00|138.65|136.25|138.64|136.24|138.65|136.25|138.34|135.94|0
1632264900000|2021-09-21 22:55:00|138.75|136.35|139.45|137.05|139.65|137.25|138.54|136.14|0
1632265200000|2021-09-21 23:00:00|139.5|137.1|140.15|137.75|140.36|137.96|139.25|136.85|0
1632265500000|2021-09-21 23:05:00|140.05|137.65|139.04|136.64|140.15|137.75|138.94|136.54|0
1632265800000|2021-09-21 23:10:00|139.09|136.69|139.44|137.04|139.74|137.34|138.83|136.43|0
1632266100000|2021-09-21 23:15:00|139.54|137.14|138.63|136.23|139.54|137.14|138.58|136.18|0
1632266400000|2021-09-21 23:20:00|138.73|136.33|139.23|136.83|139.23|136.83|138.42|136.02|0
1632266700000|2021-09-21 23:25:00|139.28|136.88|139.02|136.62|139.43|137.03|138.42|136.02|0
1632267000000|2021-09-21 23:30:00|139.23|136.83|139.12|136.72|139.53|137.13|138.52|136.12|0
1632267300000|2021-09-21 23:35:00|139.02|136.62|139.07|136.67|139.73|137.33|138.92|136.52|0
1632267600000|2021-09-21 23:40:00|138.81|136.41|139.42|137.02|139.72|137.32|138.81|136.41|0
1632267900000|2021-09-21 23:45:00|139.47|137.07|139.67|137.27|139.72|137.32|139.11|136.71|0
1632268200000|2021-09-21 23:50:00|139.92|137.52|140.42|138.02|140.83|138.43|139.92|137.52|0
1632268500000|2021-09-21 23:55:00|140.32|137.92|140.62|138.22|140.73|138.33|140.32|137.92|0
1632268800000|2021-09-22 00:00:00|140.88|138.48|142.05|139.65|142.88|140.48|140.88|138.48|0
1632269100000|2021-09-22 00:05:00|141.95|139.55|144.01|141.61|144.01|141.61|141.95|139.55|0
1632269400000|2021-09-22 00:10:00|143.9|141.5|143.9|141.5|144.73|142.33|143.9|141.5|0
1632269700000|2021-09-22 00:15:00|144|141.6|142.44|140.04|144|141.6|139.78|137.38|0
1632270000000|2021-09-22 00:20:00|142.39|139.99|142.03|139.63|142.39|139.99|141.42|139.02|0
1632270300000|2021-09-22 00:25:00|142.13|139.73|141.82|139.42|142.13|139.73|141.01|138.61|0
1632270600000|2021-09-22 00:30:00|141.72|139.32|142.12|139.72|142.33|139.93|141.2|138.8|0
1632270900000|2021-09-22 00:35:00|142.23|139.83|141.71|139.31|142.53|140.13|141.2|138.8|0
1632271200000|2021-09-22 00:40:00|141.81|139.41|142.53|140.13|143.04|140.64|141.61|139.21|0
1632271500000|2021-09-22 00:45:00|142.73|140.33|141.81|139.41|142.73|140.33|141.19|138.79|0
1632271800000|2021-09-22 00:50:00|141.76|139.36|142.21|139.81|142.32|139.92|141.76|139.36|0
1632272100000|2021-09-22 00:55:00|142.11|139.71|142.62|140.22|143.03|140.63|142.01|139.61|0
1632272400000|2021-09-22 01:00:00|142.52|140.12|143.34|140.94|143.54|141.14|142.21|139.81|0
1632272700000|2021-09-22 01:05:00|143.23|140.83|138.04|135.64|144.06|141.66|137.34|134.94|0
1632273000000|2021-09-22 01:10:00|137.64|135.24|133.97|131.57|137.64|135.24|133.92|131.52|0
1632273300000|2021-09-22 01:15:00|133.77|131.37|134.04|131.64|134.24|131.84|131.59|129.19|0
1632273600000|2021-09-22 01:20:00|133.94|131.54|131.1|128.7|133.94|131.54|131.1|128.7|0
1632273900000|2021-09-22 01:25:00|130.81|128.41|129.65|127.25|131.59|129.19|129.46|127.06|0
1632274200000|2021-09-22 01:30:00|129.84|127.44|130.32|127.92|130.76|128.36|128.5|126.1|0
1632274500000|2021-09-22 01:35:00|130.42|128.02|130.61|128.21|131.48|129.08|129.45|127.05|0
1632274800000|2021-09-22 01:40:00|130.56|128.16|130.8|128.4|131.43|129.03|130.41|128.01|0
1632275100000|2021-09-22 01:45:00|130.9|128.5|130.26|127.86|135.08|132.68|129.54|127.14|0
1632275400000|2021-09-22 01:50:00|130.31|127.91|131.08|128.68|131.57|129.17|129.44|127.04|0
1632275700000|2021-09-22 01:55:00|130.89|128.49|131.76|129.36|132.15|129.75|130.89|128.49|0
1632276000000|2021-09-22 02:00:00|131.61|129.21|134.36|131.96|134.7|132.3|131.17|128.77|0
1632276300000|2021-09-22 02:05:00|134.31|131.91|135.49|133.09|136.59|134.19|134.31|131.91|0
1632276600000|2021-09-22 02:10:00|135.35|132.95|134.3|131.9|135.99|133.59|133.76|131.36|0
1632276900000|2021-09-22 02:15:00|134.25|131.85|133.51|131.11|134.7|132.3|133.26|130.86|0
1632277200000|2021-09-22 02:20:00|133.56|131.16|133.41|131.01|133.8|131.4|133.31|130.91|0
1632277500000|2021-09-22 02:25:00|133.5|131.1|133.6|131.2|133.8|131.4|133.4|131|0
1632277800000|2021-09-22 02:30:00|133.5|131.1|134.39|131.99|134.88|132.48|133.5|131.1|0
1632278100000|2021-09-22 02:35:00|134.44|132.04|134.09|131.69|135.38|132.98|134.09|131.69|0
1632278400000|2021-09-22 02:40:00|133.99|131.59|133.74|131.34|133.99|131.59|133.49|131.09|0
1632278700000|2021-09-22 02:45:00|133.69|131.29|133.34|130.94|134.38|131.98|133.29|130.89|0
1632279000000|2021-09-22 02:50:00|133.39|130.99|132.7|130.3|133.39|130.99|131.53|129.13|0
1632279300000|2021-09-22 02:55:00|132.75|130.35|132.11|129.71|133.38|130.98|131.91|129.51|0
1632279600000|2021-09-22 03:00:00|132.2|129.8|132.2|129.8|132.4|130|131.81|129.41|0
1632279900000|2021-09-22 03:05:00|132.3|129.9|131.32|128.92|132.3|129.9|131.08|128.68|0
1632280200000|2021-09-22 03:10:00|131.22|128.82|130.73|128.33|132|129.6|130.44|128.04|0
1632280500000|2021-09-22 03:15:00|130.93|128.53|131.02|128.62|131.41|129.01|130.64|128.24|0
1632280800000|2021-09-22 03:20:00|130.92|128.52|130.82|128.42|131.02|128.62|130.63|128.23|0
1632281100000|2021-09-22 03:25:00|130.92|128.52|130.92|128.52|131.02|128.62|130.63|128.23|0
1632281400000|2021-09-22 03:30:00|130.87|128.47|131.11|128.71|131.6|129.2|130.87|128.47|0
1632281700000|2021-09-22 03:35:00|131.21|128.81|132.27|129.87|132.37|129.97|131.2|128.8|0
1632282000000|2021-09-22 03:40:00|132.37|129.97|132.37|129.97|132.71|130.31|132.03|129.63|0
1632282300000|2021-09-22 03:45:00|132.47|130.07|132.17|129.77|132.66|130.26|131.98|129.58|0
1632282600000|2021-09-22 03:50:00|132.27|129.87|131.78|129.38|132.27|129.87|131.48|129.08|0
1632282900000|2021-09-22 03:55:00|131.73|129.33|133.24|130.84|134.03|131.63|131.73|129.33|0
1632283200000|2021-09-22 04:00:00|133.14|130.74|132.94|130.54|133.29|130.89|132.75|130.35|0
1632283500000|2021-09-22 04:05:00|133.14|130.74|133.04|130.64|133.34|130.94|132.6|130.2|0
1632283800000|2021-09-22 04:10:00|132.94|130.54|132.79|130.39|133.23|130.83|132.74|130.34|0
1632284100000|2021-09-22 04:15:00|132.84|130.44|132.83|130.43|133.13|130.73|132.54|130.14|0
1632284400000|2021-09-22 04:20:00|132.74|130.34|133.03|130.63|133.23|130.83|132.64|130.24|0
1632284700000|2021-09-22 04:25:00|132.93|130.53|132.39|129.99|133.03|130.63|132.34|129.94|0
1632285000000|2021-09-22 04:30:00|132.44|130.04|132.73|130.33|132.92|130.52|132.34|129.94|0
1632285300000|2021-09-22 04:35:00|132.63|130.23|133.12|130.72|133.22|130.82|132.63|130.23|0
1632285600000|2021-09-22 04:40:00|133.02|130.62|132.92|130.52|133.21|130.81|132.82|130.42|0
1632285900000|2021-09-22 04:45:00|132.97|130.57|131.11|128.71|133.01|130.61|130.96|128.56|0
1632286200000|2021-09-22 04:50:00|131.2|128.8|131.35|128.95|131.64|129.24|131.15|128.75|0
1632286500000|2021-09-22 04:55:00|131.34|128.94|131.34|128.94|131.44|129.04|131.05|128.65|0
1632286800000|2021-09-22 05:00:00|131.44|129.04|129.79|127.39|131.54|129.14|129.69|127.29|0
1632287100000|2021-09-22 05:05:00|129.88|127.48|129.69|127.29|131.24|128.84|129.59|127.19|0
1632287400000|2021-09-22 05:10:00|129.55|127.15|129.35|126.95|130.07|127.67|129.01|126.61|0
1632287700000|2021-09-22 05:15:00|129.3|126.9|128.24|125.84|129.68|127.28|128.15|125.75|0
1632288000000|2021-09-22 05:20:00|128.15|125.75|128.38|125.98|128.53|126.13|127.29|124.89|0
1632288300000|2021-09-22 05:25:00|128.24|125.84|128.81|126.41|129.05|126.65|128.14|125.74|0
1632288600000|2021-09-22 05:30:00|128.71|126.31|129|126.6|129.1|126.7|128.71|126.31|0
1632288900000|2021-09-22 05:35:00|129.05|126.65|128.95|126.55|129.77|127.37|128.8|126.4|0
1632289200000|2021-09-22 05:40:00|128.99|126.59|128.8|126.4|129.43|127.03|128.61|126.21|0
1632289500000|2021-09-22 05:45:00|128.85|126.45|128.84|126.44|129.18|126.78|128.8|126.4|0
1632289800000|2021-09-22 05:50:00|128.8|126.4|129.03|126.63|129.18|126.78|128.12|125.72|0
1632290100000|2021-09-22 05:55:00|128.98|126.58|129.17|126.77|129.18|126.78|128.69|126.29|0
1632290400000|2021-09-22 06:00:00|129.08|126.68|128.98|126.58|129.08|126.68|127.93|125.53|0
1632290700000|2021-09-22 06:05:00|128.88|126.48|128.45|126.05|129.46|127.06|128.3|125.9|0
1632291000000|2021-09-22 06:10:00|128.59|126.19|127.54|125.14|128.97|126.57|127.35|124.95|0
1632291300000|2021-09-22 06:15:00|127.63|125.23|127.25|124.85|127.63|125.23|126.87|124.47|0
1632291600000|2021-09-22 06:20:00|127.15|124.75|126.67|124.27|127.25|124.85|126.2|123.8|0
1632291900000|2021-09-22 06:25:00|126.77|124.37|126.67|124.27|126.96|124.56|126.01|123.61|0
1632292200000|2021-09-22 06:30:00|126.58|124.18|125.35|122.95|126.95|124.55|125.16|122.76|0
1632292500000|2021-09-22 06:35:00|125.44|123.04|125.25|122.85|125.53|123.13|124.78|122.38|0
1632292800000|2021-09-22 06:40:00|125.44|123.04|125.9|123.5|126.28|123.88|125.15|122.75|0
1632293100000|2021-09-22 06:45:00|125.95|123.55|124.77|122.37|126.28|123.88|124.59|122.19|0
1632293400000|2021-09-22 06:50:00|124.87|122.47|125.33|122.93|125.52|123.12|124.68|122.28|0
1632293700000|2021-09-22 06:55:00|125.43|123.03|125.23|122.83|125.85|123.45|124.86|122.46|0
1632294000000|2021-09-22 07:00:00|125.14|122.74|123.27|120.87|126.86|124.46|122.01|119.61|0
1632294300000|2021-09-22 07:05:00|122.98|120.98|122.51|120.51|123.17|121.17|121.58|119.58|0
1632294600000|2021-09-22 07:10:00|122.18|120.18|122.46|120.46|122.79|120.79|122.13|120.13|0
1632294900000|2021-09-22 07:15:00|122.51|120.51|123.25|121.25|123.44|121.44|122.13|120.13|0
1632295200000|2021-09-22 07:20:00|123.3|121.3|122.78|120.78|123.3|121.3|122.59|120.59|0
1632295500000|2021-09-22 07:25:00|122.83|120.83|123.52|121.52|123.62|121.62|122.45|120.45|0
1632295800000|2021-09-22 07:30:00|123.48|121.48|123.52|121.52|123.62|121.62|123.24|121.24|0
1632296100000|2021-09-22 07:35:00|123.57|121.57|124.7|122.7|124.7|122.7|123.43|121.43|0
1632296400000|2021-09-22 07:40:00|124.65|122.65|125.49|123.49|125.87|123.87|124.55|122.55|0
1632296700000|2021-09-22 07:45:00|125.59|123.59|126.86|124.86|127.96|125.96|124.92|122.92|0
1632297000000|2021-09-22 07:50:00|126.96|124.96|128.1|126.1|128.97|126.97|126.96|124.96|0
1632297300000|2021-09-22 07:55:00|128.2|126.2|128.68|126.68|128.87|126.87|127.53|125.53|0
1632297600000|2021-09-22 08:00:00|128.77|126.77|128.48|126.48|128.97|126.97|128.1|126.1|0
1632297900000|2021-09-22 08:05:00|128.58|126.58|127.33|125.33|128.58|126.58|127.14|125.14|0
1632298200000|2021-09-22 08:10:00|127.23|125.23|126.03|124.03|127.33|125.33|125.93|123.93|0
1632298500000|2021-09-22 08:15:00|125.98|123.98|126.21|124.21|126.5|124.5|125.74|123.74|0
1632298800000|2021-09-22 08:20:00|126.12|124.12|126.02|124.02|126.21|124.21|125.55|123.55|0
1632299100000|2021-09-22 08:25:00|125.97|123.97|125.92|123.92|126.21|124.21|125.45|123.45|0
1632299400000|2021-09-22 08:30:00|125.83|123.83|125.54|123.54|126.2|124.2|125.02|123.02|0
1632299700000|2021-09-22 08:35:00|125.44|123.44|124.97|122.97|126.2|124.2|124.97|122.97|0
1632300000000|2021-09-22 08:40:00|124.92|122.92|124.58|122.58|125.77|123.77|124.49|122.49|0
1632300300000|2021-09-22 08:45:00|124.54|122.54|124.3|122.3|124.54|122.54|123.74|121.74|0
1632300600000|2021-09-22 08:50:00|124.25|122.25|123.92|121.92|124.25|122.25|123.64|121.64|0
1632300900000|2021-09-22 08:55:00|123.78|121.78|124.1|122.1|124.2|122.2|123.64|121.64|0
1632301200000|2021-09-22 09:00:00|124.01|122.01|123.44|121.44|124.06|122.06|123.44|121.44|0
1632301500000|2021-09-22 09:05:00|123.54|121.54|123.63|121.63|123.72|121.72|123.44|121.44|0
1632301800000|2021-09-22 09:10:00|123.53|121.53|123.81|121.81|123.91|121.91|123.53|121.53|0
1632302100000|2021-09-22 09:15:00|123.72|121.72|124.09|122.09|124.56|122.56|123.72|121.72|0
1632302400000|2021-09-22 09:20:00|124|122|124.09|122.09|124.28|122.28|123.71|121.71|0
1632302700000|2021-09-22 09:25:00|123.99|121.99|124.18|122.18|124.27|122.27|123.9|121.9|0
1632303000000|2021-09-22 09:30:00|124.37|122.37|125.88|123.88|125.93|123.93|124.37|122.37|0
1632303300000|2021-09-22 09:35:00|125.93|123.93|125.49|123.49|126.26|124.26|125.49|123.49|0
1632303600000|2021-09-22 09:40:00|125.4|123.4|125.68|123.68|125.97|123.97|125.3|123.3|0
1632303900000|2021-09-22 09:45:00|125.77|123.77|125.3|123.3|126.01|124.01|125.3|123.3|0
1632304200000|2021-09-22 09:50:00|125.39|123.39|124.35|122.35|125.39|123.39|123.97|121.97|0
1632304500000|2021-09-22 09:55:00|124.44|122.44|124.53|122.53|124.63|122.63|124.3|122.3|0
1632304800000|2021-09-22 10:00:00|124.25|122.25|123.5|121.5|124.39|122.39|123.31|121.31|0
1632305100000|2021-09-22 10:05:00|123.59|121.59|123.04|121.04|124.6|122.6|122.9|120.9|0
1632305400000|2021-09-22 10:10:00|122.99|120.99|122.99|120.99|123.18|121.18|122.89|120.89|0
1632305700000|2021-09-22 10:15:00|122.89|120.89|122.33|120.33|122.99|120.99|122.14|120.14|0
1632306000000|2021-09-22 10:20:00|122.24|120.24|122.33|120.33|122.61|120.61|122.05|120.05|0
1632306300000|2021-09-22 10:25:00|122.42|120.42|123.07|121.07|123.17|121.17|122.14|120.14|0
1632306600000|2021-09-22 10:30:00|123.03|121.03|123.44|121.44|123.54|121.54|122.98|120.98|0
1632306900000|2021-09-22 10:35:00|123.35|121.35|122.5|120.5|123.44|121.44|122.5|120.5|0
1632307200000|2021-09-22 10:40:00|122.41|120.41|122.87|120.87|123.06|121.06|121.66|119.66|0
1632307500000|2021-09-22 10:45:00|122.97|120.97|123.34|121.34|123.62|121.62|122.41|120.41|0
1632307800000|2021-09-22 10:50:00|123.29|121.29|123.64|121.64|123.88|121.88|122.96|120.96|0
1632308100000|2021-09-22 10:55:00|123.69|121.69|124.02|122.02|124.07|122.07|123.5|121.5|0
1632308400000|2021-09-22 11:00:00|124.3|122.3|124.39|122.39|124.86|122.86|123.92|121.92|0
1632308700000|2021-09-22 11:05:00|124.2|122.2|124.39|122.39|124.39|122.39|123.82|121.82|0
1632309000000|2021-09-22 11:10:00|124.34|122.34|124.29|122.29|124.39|122.39|124.01|122.01|0
1632309300000|2021-09-22 11:15:00|124.19|122.19|124.85|122.85|125.04|123.04|124.19|122.19|0
1632309600000|2021-09-22 11:20:00|124.76|122.76|124.19|122.19|125.04|123.04|124.19|122.19|0
1632309900000|2021-09-22 11:25:00|124.09|122.09|124.09|122.09|124.47|122.47|124.09|122.09|0
1632310200000|2021-09-22 11:30:00|124.18|122.18|123.52|121.52|124.28|122.28|123.34|121.34|0
1632310500000|2021-09-22 11:35:00|123.43|121.43|123.8|121.8|123.99|121.99|123.38|121.38|0
1632310800000|2021-09-22 11:40:00|123.71|121.71|123.89|121.89|123.99|121.99|123.71|121.71|0
1632311100000|2021-09-22 11:45:00|123.99|121.99|123.98|121.98|123.99|121.99|123.7|121.7|0
1632311400000|2021-09-22 11:50:00|124.17|122.17|123.89|121.89|124.17|122.17|123.7|121.7|0
1632311700000|2021-09-22 11:55:00|123.98|121.98|123.98|121.98|124.36|122.36|123.88|121.88|0
1632312000000|2021-09-22 12:00:00|123.88|121.88|123.6|121.6|123.88|121.88|123.6|121.6|0
1632312300000|2021-09-22 12:05:00|123.69|121.69|123.69|121.69|123.88|121.88|123.59|121.59|0
1632312600000|2021-09-22 12:10:00|123.59|121.59|123.97|121.97|124.06|122.06|123.5|121.5|0
1632312900000|2021-09-22 12:15:00|123.87|121.87|123.49|121.49|124.15|122.15|123.49|121.49|0
1632313200000|2021-09-22 12:20:00|123.59|121.59|123.58|121.58|123.59|121.59|123.4|121.4|0
1632313500000|2021-09-22 12:25:00|123.49|121.49|123.02|121.02|123.68|121.68|123.02|121.02|0
1632313800000|2021-09-22 12:30:00|123.11|121.11|122.73|120.73|123.2|121.2|122.73|120.73|0
1632314100000|2021-09-22 12:35:00|122.83|120.83|123.01|121.01|123.2|121.2|122.73|120.73|0
1632314400000|2021-09-22 12:40:00|123.06|121.06|122.26|120.26|123.2|121.2|122.17|120.17|0
1632314700000|2021-09-22 12:45:00|122.35|120.35|122.63|120.63|122.91|120.91|122.17|120.17|0
1632315000000|2021-09-22 12:50:00|122.72|120.72|122.72|120.72|122.82|120.82|122.44|120.44|0
1632315300000|2021-09-22 12:55:00|122.81|120.81|122.81|120.81|123|121|122.72|120.72|0
1632315600000|2021-09-22 13:00:00|122.72|120.72|121.69|119.69|122.72|120.72|121.5|119.5|0
1632315900000|2021-09-22 13:05:00|121.78|119.78|122.06|120.06|122.06|120.06|121.13|119.13|0
1632316200000|2021-09-22 13:10:00|122.15|120.15|123.74|121.74|123.93|121.93|122.15|120.15|0
1632316500000|2021-09-22 13:15:00|123.55|121.55|124.06|122.06|124.58|122.58|123.08|121.08|0
1632316800000|2021-09-22 13:20:00|124.11|122.11|124.67|122.67|124.77|122.77|123.64|121.64|0
1632317100000|2021-09-22 13:25:00|124.58|122.58|123.45|121.45|125.14|123.14|123.45|121.45|0
1632317400000|2021-09-22 13:30:00|123.35|121.35|125.33|123.33|125.52|123.52|123.35|121.35|0
1632317700000|2021-09-22 13:35:00|125.71|123.71|126.09|124.09|126.47|124.47|124.76|122.76|0
1632318000000|2021-09-22 13:40:00|126.28|124.28|126.18|124.18|127.33|125.33|125.7|123.7|0
1632318300000|2021-09-22 13:45:00|126.56|124.56|125.6|123.6|126.56|124.56|124.66|122.66|0
1632318600000|2021-09-22 13:50:00|125.7|123.7|123.16|121.16|125.98|123.98|123.07|121.07|0
1632318900000|2021-09-22 13:55:00|123.07|121.07|119.89|117.89|123.07|121.07|119.89|117.89|0
1632319200000|2021-09-22 14:00:00|119.71|117.71|117.96|115.96|119.89|117.89|117.42|115.42|0
1632319500000|2021-09-22 14:05:00|118.06|116.06|117.69|115.69|118.24|116.24|116.69|114.69|0
1632319800000|2021-09-22 14:10:00|117.6|115.6|118.78|116.78|120.26|118.26|117.6|115.6|0
1632320100000|2021-09-22 14:15:00|118.6|116.6|117.59|115.59|118.6|116.6|117.5|115.5|0
1632320400000|2021-09-22 14:20:00|117.5|115.5|117.5|115.5|118.14|116.14|117.5|115.5|0
1632320700000|2021-09-22 14:25:00|117.77|115.77|116.87|114.87|118.91|116.91|116.32|114.32|0
1632321000000|2021-09-22 14:30:00|116.69|114.69|115.79|113.79|116.96|114.96|115.34|113.34|0
1632321300000|2021-09-22 14:35:00|115.88|113.88|114.19|112.19|116.42|114.42|114.1|112.1|0
1632321600000|2021-09-22 14:40:00|114.1|112.1|114.73|112.73|115.18|113.18|113.74|111.74|0
1632321900000|2021-09-22 14:45:00|114.59|112.59|114.54|112.54|115.63|113.63|114.28|112.28|0
1632322200000|2021-09-22 14:50:00|114.63|112.63|116.1|114.1|116.92|114.92|114|112|0
1632322500000|2021-09-22 14:55:00|116.01|114.01|114.47|112.47|116.01|114.01|114.12|112.12|0
1632322800000|2021-09-22 15:00:00|114.29|112.29|113.01|111.01|114.29|112.29|112.65|110.65|0
1632323100000|2021-09-22 15:05:00|112.92|110.92|112.92|110.92|112.92|110.92|112.38|110.38|0
1632323400000|2021-09-22 15:10:00|113.01|111.01|112.82|110.82|113.27|111.27|112.47|110.47|0
1632323700000|2021-09-22 15:15:00|112.74|110.74|112.2|110.2|113|111|112.02|110.02|0
1632324000000|2021-09-22 15:20:00|112.29|110.29|112.73|110.73|112.82|110.82|112.02|110.02|0
1632324300000|2021-09-22 15:25:00|112.64|110.64|112.55|110.55|113|111|112.37|110.37|0
1632324600000|2021-09-22 15:30:00|112.46|110.46|111.22|109.22|112.46|110.46|110.86|108.86|0
1632324900000|2021-09-22 15:35:00|111.3|109.3|110.77|108.77|111.3|109.3|110.6|108.6|0
1632325200000|2021-09-22 15:40:00|110.86|108.86|110.07|108.07|111.03|109.03|109.98|107.98|0
1632325500000|2021-09-22 15:45:00|109.98|107.98|109.65|107.65|109.98|107.98|108.96|106.96|0
1632325800000|2021-09-22 15:50:00|109.57|107.57|110.51|108.51|112.18|110.18|107.48|105.48|0
1632326100000|2021-09-22 15:55:00|110.68|108.68|109.08|107.08|111.34|109.34|108.56|106.56|0
1632326400000|2021-09-22 16:00:00|108.9|106.9|109.6|107.6|109.95|107.95|108.9|106.9|0
1632326700000|2021-09-22 16:05:00|109.68|107.68|110.38|108.38|110.56|108.56|109.16|107.16|0
1632327000000|2021-09-22 16:10:00|110.3|108.3|110.2|108.2|110.47|108.47|109.68|107.68|0
1632327300000|2021-09-22 16:15:00|110.12|108.12|110.55|108.55|110.64|108.64|109.85|107.85|0
1632327600000|2021-09-22 16:20:00|110.46|108.46|109.76|107.76|110.46|108.46|109.5|107.5|0
1632327900000|2021-09-22 16:25:00|109.93|107.93|109.49|107.49|109.93|107.93|109.32|107.32|0
1632328200000|2021-09-22 16:30:00|109.32|107.32|109.14|107.14|109.49|107.49|108.88|106.88|0
1632328500000|2021-09-22 16:35:00|109.23|107.23|109.22|107.22|109.4|107.4|108.79|106.79|0
1632328800000|2021-09-22 16:40:00|109.31|107.31|110.01|108.01|110.01|108.01|109.05|107.05|0
1632329100000|2021-09-22 16:45:00|109.92|107.92|110.09|108.09|110.18|108.18|109.4|107.4|0
1632329400000|2021-09-22 16:50:00|110.18|108.18|111.15|109.15|111.15|109.15|109.57|107.57|0
1632329700000|2021-09-22 16:55:00|111.24|109.24|110.7|108.7|111.32|109.32|110.53|108.53|0
1632330000000|2021-09-22 17:00:00|110.79|108.79|111.85|109.85|111.94|109.94|110.61|108.61|0
1632330300000|2021-09-22 17:05:00|111.94|109.94|112.29|110.29|112.29|110.29|111.32|109.32|0
1632330600000|2021-09-22 17:10:00|112.2|110.2|112.56|110.56|112.74|110.74|112.02|110.02|0
1632330900000|2021-09-22 17:15:00|112.47|110.47|112.64|110.64|113.09|111.09|111.84|109.84|0
1632331200000|2021-09-22 17:20:00|112.73|110.73|112.01|110.01|112.73|110.73|111.84|109.84|0
1632331500000|2021-09-22 17:25:00|112.1|110.1|111.3|109.3|112.1|110.1|111.13|109.13|0
1632331800000|2021-09-22 17:30:00|111.39|109.39|111.03|109.03|111.66|109.66|110.77|108.77|0
1632332100000|2021-09-22 17:35:00|111.12|109.12|111.92|109.92|112.54|110.54|111.03|109.03|0
1632332400000|2021-09-22 17:40:00|112.01|110.01|112|110|112.36|110.36|111.65|109.65|0
1632332700000|2021-09-22 17:45:00|112.09|110.09|112.62|110.62|112.62|110.62|111.73|109.73|0
1632333000000|2021-09-22 17:50:00|112.71|110.71|113.25|111.25|113.97|111.97|112.71|110.71|0
1632333300000|2021-09-22 17:55:00|113.34|111.34|112.39|110.39|113.78|111.78|112.35|110.35|0
1632333600000|2021-09-22 18:00:00|115.55|113.55|106.44|104.44|115.91|113.91|106.01|104.01|0
1632333900000|2021-09-22 18:05:00|106.36|104.36|107.91|105.91|109.28|107.28|105.41|103.41|0
1632334200000|2021-09-22 18:10:00|107.96|105.96|105.23|103.23|107.96|105.96|105.15|103.15|0
1632334500000|2021-09-22 18:15:00|105.15|103.15|106|104|106.09|104.09|103.87|101.87|0
1632334800000|2021-09-22 18:20:00|105.75|103.75|107.47|105.47|108.34|106.34|105.14|103.14|0
1632335100000|2021-09-22 18:25:00|107.38|105.38|105.74|103.74|107.99|105.99|105.57|103.57|0
1632335400000|2021-09-22 18:30:00|105.91|103.91|105.38|103.38|107.64|105.64|104.57|102.57|0
1632335700000|2021-09-22 18:35:00|105.55|103.55|107.89|105.89|108.16|106.16|104.69|102.69|0
1632336000000|2021-09-22 18:40:00|108.42|106.42|109.12|107.12|110.63|108.63|107.54|105.54|0
1632336300000|2021-09-22 18:45:00|109.47|107.47|112.33|110.33|112.69|110.69|108.77|106.77|0
1632336600000|2021-09-22 18:50:00|112.24|110.24|113.43|111.43|117.09|115.09|112.24|110.24|0
1632336900000|2021-09-22 18:55:00|113.08|111.08|114.06|112.06|115.69|113.69|113.08|111.08|0
1632337200000|2021-09-22 19:00:00|114.69|112.69|114.24|112.24|115.69|113.69|113.43|111.43|0
1632337500000|2021-09-22 19:05:00|114.42|112.42|113.16|111.16|115.87|113.87|113.16|111.16|0
1632337800000|2021-09-22 19:10:00|113.07|111.07|109.88|107.88|113.69|111.69|109.7|107.7|0
1632338100000|2021-09-22 19:15:00|109.79|107.79|107.79|105.79|110.23|108.23|107.79|105.79|0
1632338400000|2021-09-22 19:20:00|107.7|105.7|106.53|104.53|110.92|108.92|103.32|101.32|0
1632338700000|2021-09-22 19:25:00|106.45|104.45|107.57|105.57|108|106|106.36|104.36|0
1632339000000|2021-09-22 19:30:00|107.74|105.74|109.4|107.4|110.28|108.28|107.39|105.39|0
1632339300000|2021-09-22 19:35:00|109.58|107.58|106.87|104.87|109.75|107.75|106.87|104.87|0
1632339600000|2021-09-22 19:40:00|106.95|104.95|109.75|107.75|110.19|108.19|106.69|104.69|0
1632339900000|2021-09-22 19:45:00|109.57|107.57|110.23|108.23|110.23|108.23|108.95|106.95|0
1632340200000|2021-09-22 19:50:00|110.77|108.77|109.97|107.97|111.66|109.66|108.91|106.91|0
1632340500000|2021-09-22 19:55:00|110.05|108.05|110.85|108.85|112.19|110.19|109.97|107.97|0
1632340800000|2021-09-22 20:00:00|111.21|109.21|109.56|107.56|112.01|110.01|108.34|106.34|0
1632341100000|2021-09-22 20:05:00|109.65|107.65|110.05|108.05|110.36|108.36|109.39|107.39|0
1632341400000|2021-09-22 20:10:00|110|108|109.65|107.65|110.36|108.36|108.59|106.59|0
1632341700000|2021-09-22 20:15:00|109.56|107.56|110.02|107.62|110.02|107.62|109.49|107.09|0
1632342000000|2021-09-22 20:20:00|110.11|107.71|110.02|107.62|110.11|107.71|109.75|107.35|0
1632342300000|2021-09-22 20:25:00|110.06|107.66|109.92|107.52|110.19|107.79|109.84|107.44|0
1632342600000|2021-09-22 20:30:00|110.01|107.61|110.59|108.19|110.63|108.23|110.01|107.61|0
1632342900000|2021-09-22 20:35:00|110.63|108.23|110.18|107.78|110.72|108.32|110.1|107.7|0
1632343200000|2021-09-22 20:40:00|110.1|107.7|109.91|107.51|110.18|107.78|109.83|107.43|0
1632343500000|2021-09-22 20:45:00|110|107.6|110.45|108.05|110.45|108.05|109.65|107.25|0
1632343800000|2021-09-22 20:50:00|110.36|107.96|109.73|107.33|110.45|108.05|109.73|107.33|0
1632344100000|2021-09-22 20:55:00|109.78|107.38|109.69|107.29|109.91|107.51|109.29|106.89|0
1632344400000|2021-09-22 21:00:00|109.71|107.31|109.72|107.32|109.83|107.43|109.71|107.31|0
1632344700000|2021-09-22 21:05:00|109.7|107.3|109.75|107.35|109.85|107.45|109.7|107.3|0
1632345000000|2021-09-22 21:10:00|109.79|107.39|109.87|107.47|109.94|107.54|109.72|107.32|0
1632345300000|2021-09-22 21:15:00|109.84|107.44|109.74|107.34|109.84|107.44|109.69|107.29|0
1632345600000|2021-09-22 21:20:00|109.83|107.43|109.81|107.41|109.85|107.45|109.72|107.32|0
1632345900000|2021-09-22 21:25:00|109.71|107.31|109.79|107.39|109.83|107.43|109.71|107.31|0
1632346200000|2021-09-22 21:30:00|109.8|107.4|109.68|107.28|109.81|107.41|109.66|107.26|0
1632346500000|2021-09-22 21:35:00|109.72|107.32|109.71|107.31|109.72|107.32|109.71|107.31|0
1632346800000|2021-09-22 21:40:00|109.81|107.41|109.81|107.41|109.81|107.41|109.81|107.41|0
1632347100000|2021-09-22 21:45:00|109.8|107.4|109.66|107.26|109.8|107.4|109.66|107.26|0
1632347400000|2021-09-22 21:50:00|109.82|107.42|109.7|107.3|109.82|107.42|109.65|107.25|0
1632347700000|2021-09-22 21:55:00|109.8|107.4|109.76|107.36|109.82|107.42|109.76|107.36|0
1632348000000|2021-09-22 22:00:00|109.91|107.51|109.11|106.71|109.91|107.51|108.98|106.58|0
1632348300000|2021-09-22 22:05:00|109.15|106.75|109.68|107.28|109.73|107.33|109.11|106.71|0
1632348600000|2021-09-22 22:10:00|109.59|107.19|109.24|106.84|109.68|107.28|109.06|106.66|0
1632348900000|2021-09-22 22:15:00|109.15|106.75|109.06|106.66|109.32|106.92|108.97|106.57|0
1632349200000|2021-09-22 22:20:00|109.15|106.75|108.88|106.48|109.32|106.92|108.7|106.3|0
1632349500000|2021-09-22 22:25:00|108.79|106.39|109.36|106.96|109.49|107.09|108.79|106.39|0
1632349800000|2021-09-22 22:30:00|109.27|106.87|109.49|107.09|109.58|107.18|108.79|106.39|0
1632350100000|2021-09-22 22:35:00|109.58|107.18|108.78|106.38|109.75|107.35|108.6|106.2|0
1632350400000|2021-09-22 22:40:00|108.69|106.29|108.69|106.29|108.87|106.47|108.6|106.2|0
1632350700000|2021-09-22 22:45:00|108.65|106.25|108.86|106.46|108.86|106.46|108.51|106.11|0
1632351000000|2021-09-22 22:50:00|108.77|106.37|108.86|106.46|108.86|106.46|108.51|106.11|0
1632351300000|2021-09-22 22:55:00|108.95|106.55|108.59|106.19|108.95|106.55|108.41|106.01|0
1632351600000|2021-09-22 23:00:00|108.5|106.1|108.24|105.84|108.5|106.1|108.24|105.84|0
1632351900000|2021-09-22 23:05:00|108.28|105.88|108.23|105.83|108.32|105.92|108.06|105.66|0
1632352200000|2021-09-22 23:10:00|108.14|105.74|107.79|105.39|108.23|105.83|107.7|105.3|0
1632352500000|2021-09-22 23:15:00|107.7|105.3|107.35|104.95|107.7|105.3|107.35|104.95|0
1632352800000|2021-09-22 23:20:00|107.44|105.04|107.92|105.52|107.92|105.52|107.35|104.95|0
1632353100000|2021-09-22 23:25:00|107.96|105.56|107.87|105.47|107.96|105.56|107.69|105.29|0
1632353400000|2021-09-22 23:30:00|107.78|105.38|108.39|105.99|108.48|106.08|107.78|105.38|0
1632353700000|2021-09-22 23:35:00|108.48|106.08|108.48|106.08|108.65|106.25|108.13|105.73|0
1632354000000|2021-09-22 23:40:00|108.56|106.16|108.52|106.12|108.74|106.34|108.21|105.81|0
1632354300000|2021-09-22 23:45:00|108.47|106.07|108.56|106.16|108.65|106.25|108.3|105.9|0
1632354600000|2021-09-22 23:50:00|108.47|106.07|107.81|105.41|108.91|106.51|107.76|105.36|0
1632354900000|2021-09-22 23:55:00|107.76|105.36|107.59|105.19|107.76|105.36|107.37|104.97|0
1632355200000|2021-09-23 00:00:00|107.5|105.1|106.8|104.4|107.59|105.19|106.45|104.05|0
1632355500000|2021-09-23 00:05:00|106.76|104.36|106.36|103.96|106.8|104.4|106.36|103.96|0
1632355800000|2021-09-23 00:10:00|106.45|104.05|106.53|104.13|106.62|104.22|106.19|103.79|0
1632356100000|2021-09-23 00:15:00|106.62|104.22|106.36|103.96|106.71|104.31|106.1|103.7|0
1632356400000|2021-09-23 00:20:00|106.44|104.04|106.96|104.56|107.22|104.82|106.09|103.69|0
1632356700000|2021-09-23 00:25:00|106.79|104.39|106.78|104.38|106.87|104.47|106.52|104.12|0
1632357000000|2021-09-23 00:30:00|106.74|104.34|107.56|105.16|108.05|105.65|106.74|104.34|0
1632357300000|2021-09-23 00:35:00|107.48|105.08|107.21|104.81|107.48|105.08|107.21|104.81|0
1632357600000|2021-09-23 00:40:00|107.3|104.9|106.77|104.37|107.47|105.07|106.69|104.29|0
1632357900000|2021-09-23 00:45:00|106.69|104.29|106.77|104.37|106.86|104.46|106.6|104.2|0
1632358200000|2021-09-23 00:50:00|106.73|104.33|106.68|104.28|107.29|104.89|106.68|104.28|0
1632358500000|2021-09-23 00:55:00|106.77|104.37|106.5|104.1|106.85|104.45|106.33|103.93|0
1632358800000|2021-09-23 01:00:00|106.46|104.06|106.85|104.45|107.02|104.62|106.33|103.93|0
1632359100000|2021-09-23 01:05:00|106.76|104.36|107.15|104.75|107.19|104.79|106.76|104.36|0
1632359400000|2021-09-23 01:10:00|107.19|104.79|107.19|104.79|107.28|104.88|106.84|104.44|0
1632359700000|2021-09-23 01:15:00|107.28|104.88|106.84|104.44|107.71|105.31|106.58|104.18|0
1632360000000|2021-09-23 01:20:00|106.8|104.4|105.97|103.57|106.84|104.44|105.62|103.22|0
1632360300000|2021-09-23 01:25:00|106.05|103.65|105.62|103.22|106.05|103.65|105.62|103.22|0
1632360600000|2021-09-23 01:30:00|105.53|103.13|104.93|102.53|105.62|103.22|104.84|102.44|0
1632360900000|2021-09-23 01:35:00|104.84|102.44|105.44|103.04|105.53|103.13|104.84|102.44|0
1632361200000|2021-09-23 01:40:00|105.48|103.08|105.44|103.04|105.78|103.38|105.27|102.87|0
1632361500000|2021-09-23 01:45:00|105.35|102.95|105.26|102.86|105.52|103.12|105.01|102.61|0
1632361800000|2021-09-23 01:50:00|105.22|102.82|105.95|103.55|106.04|103.64|105.18|102.78|0
1632362100000|2021-09-23 01:55:00|105.86|103.46|103.42|101.02|105.86|103.46|100|97.6|0
1632362400000|2021-09-23 02:00:00|103.51|101.11|104.28|101.88|104.37|101.97|103.08|100.68|0
1632362700000|2021-09-23 02:05:00|104.19|101.79|103.72|101.32|104.28|101.88|103.5|101.1|0
1632363000000|2021-09-23 02:10:00|103.67|101.27|103.5|101.1|103.93|101.53|103.41|101.01|0
1632363300000|2021-09-23 02:15:00|103.41|101.01|103.58|101.18|103.84|101.44|103.33|100.93|0
1632363600000|2021-09-23 02:20:00|103.54|101.14|104.18|101.78|104.27|101.87|103.45|101.05|0
1632363900000|2021-09-23 02:25:00|104.27|101.87|103.49|101.09|104.44|102.04|103.23|100.83|0
1632364200000|2021-09-23 02:30:00|103.4|101|104.09|101.69|104.17|101.77|103.4|101|0
1632364500000|2021-09-23 02:35:00|104.13|101.73|104.52|102.12|104.6|102.2|103.66|101.26|0
1632364800000|2021-09-23 02:40:00|104.56|102.16|104.77|102.37|105.12|102.72|104.43|102.03|0
1632365100000|2021-09-23 02:45:00|104.69|102.29|104.42|102.02|105.03|102.63|104.42|102.02|0
1632365400000|2021-09-23 02:50:00|104.51|102.11|104.33|101.93|104.68|102.28|104.25|101.85|0
1632365700000|2021-09-23 02:55:00|104.38|101.98|104.12|101.72|104.42|102.02|103.9|101.5|0
1632366000000|2021-09-23 03:00:00|104.07|101.67|103.9|101.5|104.24|101.84|103.64|101.24|0
1632366300000|2021-09-23 03:05:00|103.81|101.41|103.98|101.58|104.07|101.67|103.72|101.32|0
1632366600000|2021-09-23 03:10:00|104.07|101.67|103.98|101.58|104.37|101.97|103.89|101.49|0
1632366900000|2021-09-23 03:15:00|104.06|101.66|104.15|101.75|104.23|101.83|103.97|101.57|0
1632367200000|2021-09-23 03:20:00|104.06|101.66|103.41|101.01|104.15|101.75|103.28|100.88|0
1632367500000|2021-09-23 03:25:00|103.45|101.05|103.54|101.14|103.62|101.22|103.28|100.88|0
1632367800000|2021-09-23 03:30:00|103.62|101.22|104.14|101.74|104.22|101.82|103.54|101.14|0
1632368100000|2021-09-23 03:35:00|104.22|101.82|104.26|101.86|104.31|101.91|103.96|101.56|0
1632368400000|2021-09-23 03:40:00|104.22|101.82|104.22|101.82|104.39|101.99|104.05|101.65|0
1632368700000|2021-09-23 03:45:00|104.13|101.73|104.13|101.73|104.3|101.9|104.13|101.73|0
1632369000000|2021-09-23 03:50:00|104.17|101.77|104.12|101.72|104.3|101.9|104.04|101.64|0
1632369300000|2021-09-23 03:55:00|104.04|101.64|104.47|102.07|104.47|102.07|104.04|101.64|0
1632369600000|2021-09-23 04:00:00|104.55|102.15|104.2|101.8|104.64|102.24|104.12|101.72|0
1632369900000|2021-09-23 04:05:00|104.29|101.89|104.63|102.23|104.63|102.23|104.16|101.76|0
1632370200000|2021-09-23 04:10:00|104.72|102.32|104.11|101.71|104.72|102.32|104.11|101.71|0
1632370500000|2021-09-23 04:15:00|104.2|101.8|104.37|101.97|104.46|102.06|104.2|101.8|0
1632370800000|2021-09-23 04:20:00|104.28|101.88|104.36|101.96|104.45|102.05|104.19|101.79|0
1632371100000|2021-09-23 04:25:00|104.32|101.92|104.19|101.79|104.36|101.96|104.1|101.7|0
1632371400000|2021-09-23 04:30:00|104.1|101.7|104.44|102.04|104.44|102.04|103.84|101.44|0
1632371700000|2021-09-23 04:35:00|104.36|101.96|104.27|101.87|104.62|102.22|104.14|101.74|0
1632372000000|2021-09-23 04:40:00|104.31|101.91|104.26|101.86|104.35|101.95|104.18|101.78|0
1632372300000|2021-09-23 04:45:00|104.22|101.82|104.22|101.82|104.26|101.86|104.14|101.74|0
1632372600000|2021-09-23 04:50:00|104.26|101.86|104.09|101.69|104.26|101.86|104.09|101.69|0
1632372900000|2021-09-23 04:55:00|104.13|101.73|103.82|101.42|104.17|101.77|103.57|101.17|0
1632373200000|2021-09-23 05:00:00|103.91|101.51|103.99|101.59|104.17|101.77|103.74|101.34|0
1632373500000|2021-09-23 05:05:00|104.04|101.64|103.64|101.24|104.08|101.68|103.39|100.99|0
1632373800000|2021-09-23 05:10:00|103.56|101.16|103.56|101.16|103.73|101.33|103.04|100.64|0
1632374100000|2021-09-23 05:15:00|103.6|101.2|103.55|101.15|103.64|101.24|103.12|100.72|0
1632374400000|2021-09-23 05:20:00|103.51|101.11|103.72|101.32|104.11|101.71|103.47|101.07|0
1632374700000|2021-09-23 05:25:00|103.68|101.28|103.85|101.45|104.15|101.75|103.68|101.28|0
1632375000000|2021-09-23 05:30:00|103.89|101.49|103.8|101.4|104.06|101.66|103.63|101.23|0
1632375300000|2021-09-23 05:35:00|103.89|101.49|103.2|100.8|103.89|101.49|103.2|100.8|0
1632375600000|2021-09-23 05:40:00|103.28|100.88|103.11|100.71|103.45|101.05|103.11|100.71|0
1632375900000|2021-09-23 05:45:00|103.19|100.79|104.75|102.35|120.5|118.1|103.19|100.79|0
1632376200000|2021-09-23 05:50:00|104.84|102.44|104.58|102.18|104.84|102.44|104.58|102.18|0
1632376500000|2021-09-23 05:55:00|104.67|102.27|104.75|102.35|104.88|102.48|104.58|102.18|0
1632376800000|2021-09-23 06:00:00|104.83|102.43|105.09|102.69|105.09|102.69|104.4|102|0
1632377100000|2021-09-23 06:05:00|105.18|102.78|105.61|103.21|105.69|103.29|104.92|102.52|0
1632377400000|2021-09-23 06:10:00|105.52|103.12|105.17|102.77|105.52|103.12|105.08|102.68|0
1632377700000|2021-09-23 06:15:00|105.13|102.73|105.34|102.94|105.43|103.03|104.91|102.51|0
1632378000000|2021-09-23 06:20:00|105.43|103.03|105.34|102.94|105.51|103.11|105.08|102.68|0
1632378300000|2021-09-23 06:25:00|105.42|103.02|105.25|102.85|105.42|103.02|105.16|102.76|0
1632378600000|2021-09-23 06:30:00|105.29|102.89|104.9|102.5|105.29|102.89|104.9|102.5|0
1632378900000|2021-09-23 06:35:00|104.81|102.41|104.81|102.41|104.9|102.5|104.64|102.24|0
1632379200000|2021-09-23 06:40:00|104.72|102.32|104.38|101.98|104.89|102.49|104.38|101.98|0
1632379500000|2021-09-23 06:45:00|104.33|101.93|103.09|100.69|104.38|101.98|103.01|100.61|0
1632379800000|2021-09-23 06:50:00|103.05|100.65|102.07|99.67|103.05|100.65|101.99|99.59|0
1632380100000|2021-09-23 06:55:00|102.03|99.63|102.15|99.75|102.2|99.8|101.65|99.25|0
1632380400000|2021-09-23 07:00:00|102.32|99.92|103.08|100.68|103.17|100.77|101.73|99.33|0
1632380700000|2021-09-23 07:05:00|102.88|100.88|102.81|100.81|105.24|103.24|102.03|100.03|0
1632381000000|2021-09-23 07:10:00|102.73|100.73|102.64|100.64|102.9|100.9|102.22|100.22|0
1632381300000|2021-09-23 07:15:00|102.81|100.81|102.72|100.72|102.98|100.98|102.3|100.3|0
1632381600000|2021-09-23 07:20:00|102.77|100.77|102.13|100.13|102.77|100.77|101.96|99.96|0
1632381900000|2021-09-23 07:25:00|102.12|100.12|102.12|100.12|102.21|100.21|101.87|99.87|0
1632382200000|2021-09-23 07:30:00|102.04|100.04|101.15|99.15|102.97|100.97|100.44|98.44|0
1632382500000|2021-09-23 07:35:00|101.11|99.11|101.19|99.19|101.27|99.27|100.69|98.69|0
1632382800000|2021-09-23 07:40:00|101.1|99.1|99.6|97.6|101.1|99.1|99.43|97.43|0
1632383100000|2021-09-23 07:45:00|99.51|97.51|99.18|97.18|99.64|97.64|99.01|97.01|0
1632383400000|2021-09-23 07:50:00|99.09|97.09|99.59|97.59|99.59|97.59|98.93|96.93|0
1632383700000|2021-09-23 07:55:00|99.51|97.51|98.67|96.67|99.59|97.59|98.59|96.59|0
1632384000000|2021-09-23 08:00:00|98.76|96.76|97.66|95.66|100.73|98.73|96.92|94.92|0
1632384300000|2021-09-23 08:05:00|97.58|95.58|97.66|95.66|97.74|95.74|97.17|95.17|0
1632384600000|2021-09-23 08:10:00|97.7|95.7|97.66|95.66|97.74|95.74|97.08|95.08|0
1632384900000|2021-09-23 08:15:00|97.57|95.57|97.16|95.16|97.62|95.62|97|95|0
1632385200000|2021-09-23 08:20:00|97.08|95.08|97.2|95.2|97.32|95.32|96.75|94.75|0
1632385500000|2021-09-23 08:25:00|97.24|95.24|97.15|95.15|97.32|95.32|96.99|94.99|0
1632385800000|2021-09-23 08:30:00|97.24|95.24|97.15|95.15|97.24|95.24|97.07|95.07|0
1632386100000|2021-09-23 08:35:00|97.19|95.19|96.57|94.57|97.23|95.23|96.33|94.33|0
1632386400000|2021-09-23 08:40:00|96.49|94.49|96.73|94.73|96.82|94.82|96.41|94.41|0
1632386700000|2021-09-23 08:45:00|96.82|94.82|96.65|94.65|96.82|94.82|96.4|94.4|0
1632387000000|2021-09-23 08:50:00|96.57|94.57|96.56|94.56|96.98|94.98|96.56|94.56|0
1632387300000|2021-09-23 08:55:00|96.65|94.65|96.56|94.56|96.65|94.65|96.4|94.4|0
1632387600000|2021-09-23 09:00:00|96.64|94.64|96.56|94.56|96.72|94.72|96.4|94.4|0
1632387900000|2021-09-23 09:05:00|96.48|94.48|96.47|94.47|97.05|95.05|94.21|92.21|0
1632388200000|2021-09-23 09:10:00|96.55|94.55|95.25|93.25|96.55|94.55|94.77|92.77|0
1632388500000|2021-09-23 09:15:00|95.33|93.33|95.41|93.41|95.57|93.57|95.09|93.09|0
1632388800000|2021-09-23 09:20:00|95.37|93.37|95.49|93.49|95.49|93.49|94.6|92.6|0
1632389100000|2021-09-23 09:25:00|95.65|93.65|95.48|93.48|95.89|93.89|95.48|93.48|0
1632389400000|2021-09-23 09:30:00|95.56|93.56|95.48|93.48|95.69|93.69|95.24|93.24|0
1632389700000|2021-09-23 09:35:00|95.56|93.56|95.48|93.48|95.8|93.8|95.4|93.4|0
1632390000000|2021-09-23 09:40:00|95.52|93.52|96.37|94.37|96.7|94.7|95.48|93.48|0
1632390300000|2021-09-23 09:45:00|96.29|94.29|96.78|94.78|96.86|94.86|96.25|94.25|0
1632390600000|2021-09-23 09:50:00|96.86|94.86|96.81|94.81|97.19|95.19|96.57|94.57|0
1632390900000|2021-09-23 09:55:00|96.85|94.85|96.44|94.44|96.85|94.85|96.36|94.36|0
1632391200000|2021-09-23 10:00:00|96.48|94.48|96.11|94.11|96.6|94.6|96.03|94.03|0
1632391500000|2021-09-23 10:05:00|96.03|94.03|96.11|94.11|96.11|94.11|95.62|93.62|0
1632391800000|2021-09-23 10:10:00|96.03|94.03|99.61|97.61|100.24|98.24|95.95|93.95|0
1632392100000|2021-09-23 10:15:00|99.82|97.82|100.73|98.73|102|100|99.72|97.72|0
1632392400000|2021-09-23 10:20:00|100.81|98.81|100.31|98.31|101.23|99.23|100.14|98.14|0
1632392700000|2021-09-23 10:25:00|100.39|98.39|99.22|97.22|100.39|98.39|99.14|97.14|0
1632393000000|2021-09-23 10:30:00|99.26|97.26|99.46|97.46|99.72|97.72|99.22|97.22|0
1632393300000|2021-09-23 10:35:00|99.38|97.38|99.96|97.96|100.38|98.38|99.21|97.21|0
1632393600000|2021-09-23 10:40:00|99.92|97.92|99.83|97.83|100.63|98.63|99.46|97.46|0
1632393900000|2021-09-23 10:45:00|99.87|97.87|101.3|99.3|101.81|99.81|99.79|97.79|0
1632394200000|2021-09-23 10:50:00|101.47|99.47|100.96|98.96|102.06|100.06|100.71|98.71|0
1632394500000|2021-09-23 10:55:00|101|99|100.2|98.2|101.38|99.38|100.12|98.12|0
1632394800000|2021-09-23 11:00:00|100.62|98.62|100.53|98.53|100.62|98.62|100.03|98.03|0
1632395100000|2021-09-23 11:05:00|100.45|98.45|100.03|98.03|100.53|98.53|99.86|97.86|0
1632395400000|2021-09-23 11:10:00|100.07|98.07|101.03|99.03|101.11|99.11|99.86|97.86|0
1632395700000|2021-09-23 11:15:00|100.95|98.95|99.94|97.94|100.95|98.95|99.85|97.85|0
1632396000000|2021-09-23 11:20:00|99.9|97.9|99.6|97.6|99.94|97.94|99.52|97.52|0
1632396300000|2021-09-23 11:25:00|99.68|97.68|100.35|98.35|100.52|98.52|99.6|97.6|0
1632396600000|2021-09-23 11:30:00|100.52|98.52|98.76|96.76|100.52|98.52|98.76|96.76|0
1632396900000|2021-09-23 11:35:00|98.85|96.85|99.26|97.26|99.26|97.26|98.6|96.6|0
1632397200000|2021-09-23 11:40:00|99.17|97.17|99.3|97.3|99.5|97.5|99.01|97.01|0
1632397500000|2021-09-23 11:45:00|99.34|97.34|99.75|97.75|100.25|98.25|99.34|97.34|0
1632397800000|2021-09-23 11:50:00|99.83|97.83|99.66|97.66|100.08|98.08|99.5|97.5|0
1632398100000|2021-09-23 11:55:00|99.83|97.83|100.16|98.16|101|99|99.83|97.83|0
1632398400000|2021-09-23 12:00:00|99.91|97.91|101.17|99.17|101.51|99.51|99.91|97.91|0
1632398700000|2021-09-23 12:05:00|101.25|99.25|100.74|98.74|101.59|99.59|100.58|98.58|0
1632399000000|2021-09-23 12:10:00|100.83|98.83|100.99|98.99|101.16|99.16|100.49|98.49|0
1632399300000|2021-09-23 12:15:00|101.16|99.16|99.56|97.56|101.16|99.16|99.48|97.48|0
1632399600000|2021-09-23 12:20:00|99.65|97.65|99.23|97.23|99.73|97.73|98.82|96.82|0
1632399900000|2021-09-23 12:25:00|99.31|97.31|98.53|96.53|100.03|98.03|98.4|96.4|0
1632400200000|2021-09-23 12:30:00|98.49|96.49|98.4|96.4|99.23|97.23|97.99|95.99|0
1632400500000|2021-09-23 12:35:00|98.32|96.32|98.15|96.15|98.65|96.65|97.91|95.91|0
1632400800000|2021-09-23 12:40:00|98.07|96.07|98.73|96.73|98.98|96.98|98.07|96.07|0
1632401100000|2021-09-23 12:45:00|98.81|96.81|98.64|96.64|99.14|97.14|98.15|96.15|0
1632401400000|2021-09-23 12:50:00|98.72|96.72|99.97|97.97|99.97|97.97|98.31|96.31|0
1632401700000|2021-09-23 12:55:00|99.89|97.89|100.22|98.22|100.39|98.39|98.89|96.89|0
1632402000000|2021-09-23 13:00:00|100.31|98.31|100.89|98.89|101.06|99.06|99.72|97.72|0
1632402300000|2021-09-23 13:05:00|100.81|98.81|101.82|99.82|102.76|100.76|100.81|98.81|0
1632402600000|2021-09-23 13:10:00|101.74|99.74|102.84|100.84|103.7|101.7|101.74|99.74|0
1632402900000|2021-09-23 13:15:00|102.93|100.93|102.07|100.07|103.01|101.01|101.65|99.65|0
1632403200000|2021-09-23 13:20:00|102.03|100.03|101.56|99.56|102.58|100.58|101.13|99.13|0
1632403500000|2021-09-23 13:25:00|101.39|99.39|100.96|98.96|101.47|99.47|100.79|98.79|0
1632403800000|2021-09-23 13:30:00|100.71|98.71|99.86|97.86|101.55|99.55|98.7|96.7|0
1632404100000|2021-09-23 13:35:00|99.78|97.78|95.25|93.25|100.12|98.12|95.17|93.17|0
1632404400000|2021-09-23 13:40:00|95.17|93.17|94.36|92.36|96.06|94.06|93.49|91.49|0
1632404700000|2021-09-23 13:45:00|94.08|92.08|92.22|90.22|96.03|94.03|92.07|90.07|0
1632405000000|2021-09-23 13:50:00|92.14|90.14|92.42|90.42|93.17|91.17|91.67|89.67|0
1632405300000|2021-09-23 13:55:00|92.22|90.22|92.77|90.77|92.77|90.77|90.88|88.88|0
1632405600000|2021-09-23 14:00:00|92.37|90.37|91.78|89.78|92.61|90.61|89.56|87.56|0
1632405900000|2021-09-23 14:05:00|91.7|89.7|91.85|89.85|92.16|90.16|91.07|89.07|0
1632406200000|2021-09-23 14:10:00|91.7|89.7|90.91|88.91|92.09|90.09|90.91|88.91|0
1632406500000|2021-09-23 14:15:00|90.68|88.68|91.07|89.07|91.46|89.46|89.84|87.84|0
1632406800000|2021-09-23 14:20:00|90.91|88.91|90.37|88.37|91.22|89.22|90.06|88.06|0
1632407100000|2021-09-23 14:25:00|90.29|88.29|90.67|88.67|90.67|88.67|89.6|87.6|0
1632407400000|2021-09-23 14:30:00|90.52|88.52|90.67|88.67|91.76|89.76|90.36|88.36|0
1632407700000|2021-09-23 14:35:00|90.59|88.59|91.44|89.44|91.99|89.99|90.21|88.21|0
1632408000000|2021-09-23 14:40:00|91.37|89.37|91.67|89.67|91.67|89.67|90.97|88.97|0
1632408300000|2021-09-23 14:45:00|91.6|89.6|89.74|87.74|91.6|89.6|89.51|87.51|0
1632408600000|2021-09-23 14:50:00|89.81|87.81|88.74|86.74|89.89|87.89|88.74|86.74|0
1632408900000|2021-09-23 14:55:00|88.82|86.82|89.12|87.12|89.73|87.73|88.82|86.82|0
1632409200000|2021-09-23 15:00:00|89.27|87.27|90.42|88.42|90.42|88.42|89.27|87.27|0
1632409500000|2021-09-23 15:05:00|90.34|88.34|90.49|88.49|90.8|88.8|89.42|87.42|0
1632409800000|2021-09-23 15:10:00|90.57|88.57|90.11|88.11|90.8|88.8|89.72|87.72|0
1632410100000|2021-09-23 15:15:00|90.03|88.03|91.11|89.11|91.11|89.11|90.03|88.03|0
1632410400000|2021-09-23 15:20:00|91.19|89.19|91.18|89.18|91.96|89.96|91.11|89.11|0
1632410700000|2021-09-23 15:25:00|91.34|89.34|90.33|88.33|91.42|89.42|90.1|88.1|0
1632411000000|2021-09-23 15:30:00|90.25|88.25|90.02|88.02|90.48|88.48|89.56|87.56|0
1632411300000|2021-09-23 15:35:00|90.09|88.09|89.32|87.32|90.25|88.25|89.09|87.09|0
1632411600000|2021-09-23 15:40:00|89.4|87.4|90.32|88.32|90.78|88.78|89.4|87.4|0
1632411900000|2021-09-23 15:45:00|90.4|88.4|90.55|88.55|90.93|88.93|90.01|88.01|0
1632412200000|2021-09-23 15:50:00|90.32|88.32|89.62|87.62|90.78|88.78|89.54|87.54|0
1632412500000|2021-09-23 15:55:00|89.54|87.54|89.23|87.23|89.54|87.54|89.08|87.08|0
1632412800000|2021-09-23 16:00:00|89.16|87.16|90|88|90.38|88.38|89.08|87.08|0
1632413100000|2021-09-23 16:05:00|89.84|87.84|90.15|88.15|90.3|88.3|89.46|87.46|0
1632413400000|2021-09-23 16:10:00|90.07|88.07|89.57|87.57|90.3|88.3|89.15|87.15|0
1632413700000|2021-09-23 16:15:00|89.68|87.68|89.68|87.68|90.07|88.07|89.22|87.22|0
1632414000000|2021-09-23 16:20:00|89.6|87.6|89.83|87.83|89.83|87.83|89.22|87.22|0
1632414300000|2021-09-23 16:25:00|89.99|87.99|89.14|87.14|90.45|88.45|89.14|87.14|0
1632414600000|2021-09-23 16:30:00|89.22|87.22|88.76|86.76|89.22|87.22|88.68|86.68|0
1632414900000|2021-09-23 16:35:00|88.83|86.83|87.03|85.03|88.91|86.91|86.8|84.8|0
1632415200000|2021-09-23 16:40:00|86.95|84.95|86.13|84.13|87.18|85.18|86.13|84.13|0
1632415500000|2021-09-23 16:45:00|86.2|84.2|86.2|84.2|86.58|84.58|85.67|83.67|0
1632415800000|2021-09-23 16:50:00|86.87|84.87|87.51|85.51|87.59|85.59|86.72|84.72|0
1632416100000|2021-09-23 16:55:00|87.44|85.44|88.11|86.11|88.34|86.34|87.28|85.28|0
1632416400000|2021-09-23 17:00:00|88.19|86.19|87.28|85.28|88.19|86.19|87.28|85.28|0
1632416700000|2021-09-23 17:05:00|87.2|85.2|86.3|84.3|87.35|85.35|86.22|84.22|0
1632417000000|2021-09-23 17:10:00|86.37|84.37|86.82|84.82|87.2|85.2|86.37|84.37|0
1632417300000|2021-09-23 17:15:00|86.74|84.74|86.37|84.37|86.82|84.82|86.29|84.29|0
1632417600000|2021-09-23 17:20:00|86.44|84.44|86.36|84.36|86.66|84.66|86.22|84.22|0
1632417900000|2021-09-23 17:25:00|86.44|84.44|86.14|84.14|86.51|84.51|85.99|83.99|0
1632418200000|2021-09-23 17:30:00|86.1|84.1|85.61|83.61|86.14|84.14|85.54|83.54|0
1632418500000|2021-09-23 17:35:00|85.54|83.54|85.31|83.31|85.91|83.91|85.31|83.31|0
1632418800000|2021-09-23 17:40:00|85.24|83.24|85.31|83.31|85.76|83.76|85.09|83.09|0
1632419100000|2021-09-23 17:45:00|85.23|83.23|85.38|83.38|85.53|83.53|85.16|83.16|0
1632419400000|2021-09-23 17:50:00|85.31|83.31|85.5|83.5|87.21|85.21|84.93|82.93|0
1632419700000|2021-09-23 17:55:00|85.57|83.57|85.35|83.35|85.79|83.79|85.27|83.27|0
1632420000000|2021-09-23 18:00:00|85.34|83.34|85.71|83.71|85.79|83.79|85.27|83.27|0
1632420300000|2021-09-23 18:05:00|85.64|83.64|86.38|84.38|86.45|84.45|85.42|83.42|0
1632420600000|2021-09-23 18:10:00|86.53|84.53|86.6|84.6|86.9|84.9|86.45|84.45|0
1632420900000|2021-09-23 18:15:00|86.53|84.53|86.75|84.75|86.97|84.97|86.38|84.38|0
1632421200000|2021-09-23 18:20:00|86.67|84.67|86.89|84.89|86.97|84.97|86.52|84.52|0
1632421500000|2021-09-23 18:25:00|86.82|84.82|86.97|84.97|87.12|85.12|86.74|84.74|0
1632421800000|2021-09-23 18:30:00|86.89|84.89|86.89|84.89|86.97|84.97|86.14|84.14|0
1632422100000|2021-09-23 18:35:00|86.96|84.96|87.19|85.19|87.41|85.41|86.96|84.96|0
1632422400000|2021-09-23 18:40:00|87.11|85.11|87.86|85.86|87.86|85.86|87.11|85.11|0
1632422700000|2021-09-23 18:45:00|87.79|85.79|87.01|85.01|88.01|86.01|86.94|84.94|0
1632423000000|2021-09-23 18:50:00|87.09|85.09|86.71|84.71|87.09|85.09|86.48|84.48|0
1632423300000|2021-09-23 18:55:00|86.78|84.78|86.41|84.41|86.78|84.78|86.11|84.11|0
1632423600000|2021-09-23 19:00:00|86.33|84.33|86.18|84.18|86.78|84.78|86.18|84.18|0
1632423900000|2021-09-23 19:05:00|86.25|84.25|87.08|85.08|87.08|85.08|86.25|84.25|0
1632424200000|2021-09-23 19:10:00|87.15|85.15|87.98|85.98|87.99|85.99|87.15|85.15|0
1632424500000|2021-09-23 19:15:00|87.91|85.91|87.75|85.75|88.14|86.14|87.45|85.45|0
1632424800000|2021-09-23 19:20:00|87.6|85.6|87.22|85.22|87.83|85.83|87.14|85.14|0
1632425100000|2021-09-23 19:25:00|87.14|85.14|87.75|85.75|87.75|85.75|87.07|85.07|0
1632425400000|2021-09-23 19:30:00|87.67|85.67|87.21|85.21|88.28|86.28|87.21|85.21|0
1632425700000|2021-09-23 19:35:00|87.14|85.14|87.66|85.66|87.9|85.9|87.06|85.06|0
1632426000000|2021-09-23 19:40:00|87.59|85.59|87.43|85.43|88.05|86.05|86.98|84.98|0
1632426300000|2021-09-23 19:45:00|87.51|85.51|87.09|85.09|88.5|86.5|86.19|84.19|0
1632426600000|2021-09-23 19:50:00|87.32|85.32|87.09|85.09|88.08|86.08|87.09|85.09|0
1632426900000|2021-09-23 19:55:00|87.24|85.24|88.23|86.23|88.47|86.47|87.24|85.24|0
1632427200000|2021-09-23 20:00:00|88.54|86.54|88.85|86.85|88.85|86.85|88.16|86.16|0
1632427500000|2021-09-23 20:05:00|88.92|86.92|87.61|85.61|88.92|86.92|87.39|85.39|0
1632427800000|2021-09-23 20:10:00|87.54|85.54|87.38|85.38|87.84|85.84|87.08|85.08|0
1632428100000|2021-09-23 20:15:00|87.61|85.61|87.58|85.18|87.73|85.61|87.05|84.65|0
1632428400000|2021-09-23 20:20:00|87.5|85.1|87.73|85.33|87.73|85.33|87.04|84.64|0
1632428700000|2021-09-23 20:25:00|87.65|85.25|88.34|85.94|88.42|86.02|87.65|85.25|0
1632429000000|2021-09-23 20:30:00|88.49|86.09|87.95|85.55|88.72|86.32|87.95|85.55|0
1632429300000|2021-09-23 20:35:00|87.88|85.48|87.87|85.47|88.1|85.7|87.72|85.32|0
1632429600000|2021-09-23 20:40:00|87.95|85.55|87.64|85.24|88.1|85.7|87.64|85.24|0
1632429900000|2021-09-23 20:45:00|87.41|85.01|88.63|86.23|88.63|86.23|87.41|85.01|0
1632430200000|2021-09-23 20:50:00|88.56|86.16|87.79|85.39|88.71|86.31|87.79|85.39|0
1632430500000|2021-09-23 20:55:00|87.86|85.46|87.98|85.58|88.01|85.61|87.71|85.31|0
1632430800000|2021-09-23 21:00:00|88|85.6|87.95|85.55|88.17|85.77|87.94|85.54|0
1632431100000|2021-09-23 21:05:00|87.98|85.58|87.7|85.3|87.98|85.58|87.67|85.27|0
1632431400000|2021-09-23 21:10:00|87.72|85.32|87.77|85.37|87.81|85.41|87.72|85.32|0
1632431700000|2021-09-23 21:15:00|87.78|85.38|87.77|85.37|87.78|85.38|87.77|85.37|0
1632432000000|2021-09-23 21:20:00|87.74|85.34|87.74|85.34|87.74|85.34|87.69|85.29|0
1632432300000|2021-09-23 21:25:00|87.75|85.35|87.66|85.26|87.77|85.37|87.64|85.24|0
1632432600000|2021-09-23 21:30:00|87.67|85.27|87.66|85.26|87.67|85.27|87.66|85.26|0
1632432900000|2021-09-23 21:35:00|87.67|85.27|87.75|85.35|87.75|85.35|87.67|85.27|0
1632433200000|2021-09-23 21:40:00|87.76|85.36|87.82|85.42|87.89|85.49|87.76|85.36|0
1632433500000|2021-09-23 21:45:00|87.84|85.44|87.85|85.45|87.88|85.48|87.82|85.42|0
1632433800000|2021-09-23 21:50:00|87.8|85.4|87.77|85.37|87.81|85.41|87.75|85.35|0
1632434100000|2021-09-23 21:55:00|87.79|85.39|87.8|85.4|87.91|85.51|87.74|85.34|0
1632434400000|2021-09-23 22:00:00|88.02|85.62|87.67|85.27|88.02|85.62|87.52|85.12|0
1632434700000|2021-09-23 22:05:00|87.74|85.34|87.36|84.96|87.74|85.34|87.28|84.88|0
1632435000000|2021-09-23 22:10:00|87.28|84.88|87.28|84.88|87.36|84.96|86.83|84.43|0
1632435300000|2021-09-23 22:15:00|87.2|84.8|87.35|84.95|87.39|84.99|87.13|84.73|0
1632435600000|2021-09-23 22:20:00|87.32|84.92|87.5|85.1|87.66|85.26|87.28|84.88|0
1632435900000|2021-09-23 22:25:00|87.43|85.03|87.27|84.87|87.5|85.1|87.2|84.8|0
1632436200000|2021-09-23 22:30:00|87.12|84.72|87.46|85.06|87.46|85.06|86.97|84.57|0
1632436500000|2021-09-23 22:35:00|87.5|85.1|87.27|84.87|87.5|85.1|87.23|84.83|0
1632436800000|2021-09-23 22:40:00|87.23|84.83|87.11|84.71|87.27|84.87|86.96|84.56|0
1632437100000|2021-09-23 22:45:00|87.03|84.63|86.88|84.48|87.03|84.63|86.88|84.48|0
1632437400000|2021-09-23 22:50:00|86.96|84.56|86.92|84.52|86.96|84.56|86.88|84.48|0
1632437700000|2021-09-23 22:55:00|86.95|84.55|87.03|84.63|87.18|84.78|86.95|84.55|0
1632438000000|2021-09-23 23:00:00|86.99|84.59|86.87|84.47|87.02|84.62|86.8|84.4|0
1632438300000|2021-09-23 23:05:00|86.95|84.55|86.79|84.39|86.95|84.55|86.79|84.39|0
1632438600000|2021-09-23 23:10:00|86.72|84.32|86.79|84.39|86.79|84.39|86.53|84.13|0
1632438900000|2021-09-23 23:15:00|86.71|84.31|86.63|84.23|86.71|84.31|86.56|84.16|0
1632439200000|2021-09-23 23:20:00|86.71|84.31|86.86|84.46|86.93|84.53|86.48|84.08|0
1632439500000|2021-09-23 23:25:00|86.78|84.38|86.93|84.53|86.93|84.53|86.55|84.15|0
1632439800000|2021-09-23 23:30:00|87.01|84.61|86.55|84.15|87.77|85.37|86.55|84.15|0
1632440100000|2021-09-23 23:35:00|86.63|84.23|86.4|84|86.7|84.3|86.4|84|0
1632440400000|2021-09-23 23:40:00|86.47|84.07|86.62|84.22|86.7|84.3|86.24|83.84|0
1632440700000|2021-09-23 23:45:00|86.54|84.14|87.07|84.67|87.22|84.82|86.54|84.14|0
1632441000000|2021-09-23 23:50:00|87.15|84.75|86.84|84.44|87.15|84.75|86.76|84.36|0
1632441300000|2021-09-23 23:55:00|86.92|84.52|87.29|84.89|87.37|84.97|86.8|84.4|0
1632441600000|2021-09-24 00:00:00|87.22|84.82|86.91|84.51|87.37|84.97|86.83|84.43|0
1632441900000|2021-09-24 00:05:00|86.83|84.43|86.98|84.58|87.14|84.74|86.76|84.36|0
1632442200000|2021-09-24 00:10:00|87.06|84.66|86.15|83.75|87.06|84.66|85.92|83.52|0
1632442500000|2021-09-24 00:15:00|86.07|83.67|85.02|82.62|86.07|83.67|85.02|82.62|0
1632442800000|2021-09-24 00:20:00|84.87|82.47|84.42|82.02|84.87|82.47|84.13|81.73|0
1632443100000|2021-09-24 00:25:00|84.35|81.95|85.16|82.76|85.16|82.76|84.27|81.87|0
1632443400000|2021-09-24 00:30:00|85.24|82.84|85.09|82.69|85.24|82.84|84.86|82.46|0
1632443700000|2021-09-24 00:35:00|85.01|82.61|85.23|82.83|85.31|82.91|84.86|82.46|0
1632444000000|2021-09-24 00:40:00|85.31|82.91|85.3|82.9|85.45|83.05|85.23|82.83|0
1632444300000|2021-09-24 00:45:00|85.38|82.98|85.45|83.05|85.83|83.43|85.23|82.83|0
1632444600000|2021-09-24 00:50:00|85.53|83.13|85.97|83.57|86.05|83.65|85.45|83.05|0
1632444900000|2021-09-24 00:55:00|85.9|83.5|85.89|83.49|86.05|83.65|85.74|83.34|0
1632445200000|2021-09-24 01:00:00|85.67|83.27|85.89|83.49|85.97|83.57|85.67|83.27|0
1632445500000|2021-09-24 01:05:00|85.93|83.53|86.19|83.79|86.19|83.79|85.29|82.89|0
1632445800000|2021-09-24 01:10:00|86.34|83.94|85.96|83.56|86.64|84.24|85.96|83.56|0
1632446100000|2021-09-24 01:15:00|85.92|83.52|85.66|83.26|85.96|83.56|85.51|83.11|0
1632446400000|2021-09-24 01:20:00|85.62|83.22|85.5|83.1|85.65|83.25|85.28|82.88|0
1632446700000|2021-09-24 01:25:00|85.43|83.03|85.35|82.95|85.77|83.37|85.2|82.8|0
1632447000000|2021-09-24 01:30:00|85.28|82.88|85.72|83.32|85.87|83.47|85.28|82.88|0
1632447300000|2021-09-24 01:35:00|85.65|83.25|85.8|83.4|86.02|83.62|85.5|83.1|0
1632447600000|2021-09-24 01:40:00|85.87|83.47|86.4|84|86.55|84.15|85.79|83.39|0
1632447900000|2021-09-24 01:45:00|86.47|84.07|87.23|84.83|87.27|84.87|86.47|84.07|0
1632448200000|2021-09-24 01:50:00|87.27|84.87|87|84.6|87.27|84.87|86.69|84.29|0
1632448500000|2021-09-24 01:55:00|86.92|84.52|88.91|86.51|89.22|86.82|86.92|84.52|0
1632448800000|2021-09-24 02:00:00|88.95|86.55|88.29|85.89|88.99|86.59|88.21|85.81|0
1632449100000|2021-09-24 02:05:00|88.33|85.93|87.64|85.24|88.33|85.93|87.64|85.24|0
1632449400000|2021-09-24 02:10:00|87.6|85.2|88.21|85.81|88.36|85.96|87.52|85.12|0
1632449700000|2021-09-24 02:15:00|88.28|85.88|88.13|85.73|88.67|86.27|88.13|85.73|0
1632450000000|2021-09-24 02:20:00|88.2|85.8|87.89|85.49|88.28|85.88|87.74|85.34|0
1632450300000|2021-09-24 02:25:00|87.82|85.42|87.66|85.26|87.89|85.49|87.66|85.26|0
1632450600000|2021-09-24 02:30:00|87.58|85.18|87.58|85.18|87.81|85.41|87.2|84.8|0
1632450900000|2021-09-24 02:35:00|87.5|85.1|87.77|85.37|88.11|85.71|87.5|85.1|0
1632451200000|2021-09-24 02:40:00|87.73|85.33|87.04|84.64|87.81|85.41|86.97|84.57|0
1632451500000|2021-09-24 02:45:00|87.12|84.72|87.23|84.83|87.5|85.1|87.12|84.72|0
1632451800000|2021-09-24 02:50:00|87.19|84.79|87.26|84.86|87.34|84.94|86.96|84.56|0
1632452100000|2021-09-24 02:55:00|87.3|84.9|87.22|84.82|87.34|84.94|87.18|84.78|0
1632452400000|2021-09-24 03:00:00|87.26|84.86|87.18|84.78|87.64|85.24|87.03|84.63|0
1632452700000|2021-09-24 03:05:00|87.15|84.75|87.56|85.16|87.64|85.24|87.15|84.75|0
1632453000000|2021-09-24 03:10:00|87.64|85.24|87.63|85.23|87.79|85.39|87.33|84.93|0
1632453300000|2021-09-24 03:15:00|87.6|85.2|87.55|85.15|87.71|85.31|87.4|85|0
1632453600000|2021-09-24 03:20:00|87.63|85.23|86.34|83.94|88.17|85.77|86.18|83.78|0
1632453900000|2021-09-24 03:25:00|86.41|84.01|86.86|84.46|86.98|84.58|86.41|84.01|0
1632454200000|2021-09-24 03:30:00|86.79|84.39|86.71|84.31|86.79|84.39|86.56|84.16|0
1632454500000|2021-09-24 03:35:00|86.75|84.35|87.16|84.76|87.24|84.84|86.63|84.23|0
1632454800000|2021-09-24 03:40:00|87.08|84.68|87.08|84.68|87.16|84.76|86.85|84.45|0
1632455100000|2021-09-24 03:45:00|87.16|84.76|87.08|84.68|87.31|84.91|86.93|84.53|0
1632455400000|2021-09-24 03:50:00|87.15|84.75|87.3|84.9|87.3|84.9|87|84.6|0
1632455700000|2021-09-24 03:55:00|87.23|84.83|87.3|84.9|87.53|85.13|87.22|84.82|0
1632456000000|2021-09-24 04:00:00|87.42|85.02|87.26|84.86|87.61|85.21|87.22|84.82|0
1632456300000|2021-09-24 04:05:00|87.22|84.82|87.45|85.05|87.52|85.12|87.22|84.82|0
1632456600000|2021-09-24 04:10:00|87.37|84.97|87.6|85.2|87.67|85.27|87.37|84.97|0
1632456900000|2021-09-24 04:15:00|87.64|85.24|87.44|85.04|87.75|85.35|87.44|85.04|0
1632457200000|2021-09-24 04:20:00|87.48|85.08|87.36|84.96|87.52|85.12|87.36|84.96|0
1632457500000|2021-09-24 04:25:00|87.4|85|87.59|85.19|87.59|85.19|87.36|84.96|0
1632457800000|2021-09-24 04:30:00|87.66|85.26|87.51|85.11|87.74|85.34|87.47|85.07|0
1632458100000|2021-09-24 04:35:00|87.58|85.18|87.51|85.11|87.66|85.26|87.43|85.03|0
1632458400000|2021-09-24 04:40:00|87.54|85.14|87.66|85.26|87.73|85.33|87.54|85.14|0
1632458700000|2021-09-24 04:45:00|87.65|85.25|87.65|85.25|87.73|85.33|87.5|85.1|0
1632459000000|2021-09-24 04:50:00|87.62|85.22|87.73|85.33|87.73|85.33|87.42|85.02|0
1632459300000|2021-09-24 04:55:00|87.8|85.4|88.47|86.07|88.55|86.15|87.72|85.32|0
1632459600000|2021-09-24 05:00:00|88.55|86.15|88.93|86.53|89.08|86.68|87.94|85.54|0
1632459900000|2021-09-24 05:05:00|88.85|86.45|89.08|86.68|89.12|86.72|88.66|86.26|0
1632460200000|2021-09-24 05:10:00|89.16|86.76|89.23|86.83|89.62|87.22|89.16|86.76|0
1632460500000|2021-09-24 05:15:00|89.31|86.91|89.46|87.06|89.54|87.14|89.15|86.75|0
1632460800000|2021-09-24 05:20:00|89.38|86.98|89.73|87.33|89.85|87.45|89.23|86.83|0
1632461100000|2021-09-24 05:25:00|89.69|87.29|90.08|87.68|90.39|87.99|89.69|87.29|0
1632461400000|2021-09-24 05:30:00|90.04|87.64|89.84|87.44|90.08|87.68|89.8|87.4|0
1632461700000|2021-09-24 05:35:00|89.76|87.36|89.68|87.28|89.99|87.59|89.68|87.28|0
1632462000000|2021-09-24 05:40:00|89.76|87.36|89.99|87.59|89.99|87.59|89.68|87.28|0
1632462300000|2021-09-24 05:45:00|90.07|87.67|89.6|87.2|90.22|87.82|89.6|87.2|0
1632462600000|2021-09-24 05:50:00|89.64|87.24|89.13|86.73|89.68|87.28|89.05|86.65|0
1632462900000|2021-09-24 05:55:00|89.21|86.81|89.59|87.19|89.59|87.19|89.13|86.73|0
1632463200000|2021-09-24 06:00:00|89.51|87.11|89.43|87.03|89.9|87.5|89.2|86.8|0
1632463500000|2021-09-24 06:05:00|89.36|86.96|89.04|86.64|89.36|86.96|88.81|86.41|0
1632463800000|2021-09-24 06:10:00|89.12|86.72|89.04|86.64|89.35|86.95|88.97|86.57|0
1632464100000|2021-09-24 06:15:00|89.08|86.68|89.5|87.1|89.58|87.18|89.04|86.64|0
1632464400000|2021-09-24 06:20:00|89.58|87.18|90.04|87.64|90.05|87.65|89.5|87.1|0
1632464700000|2021-09-24 06:25:00|90.12|87.72|90.04|87.64|90.24|87.84|90.04|87.64|0
1632465000000|2021-09-24 06:30:00|90.12|87.72|90.58|88.18|90.62|88.22|89.96|87.56|0
1632465300000|2021-09-24 06:35:00|90.5|88.1|90.5|88.1|90.58|88.18|90.42|88.02|0
1632465600000|2021-09-24 06:40:00|90.42|88.02|90.19|87.79|90.58|88.18|90.11|87.71|0
1632465900000|2021-09-24 06:45:00|90.26|87.86|90.34|87.94|90.42|88.02|90.18|87.78|0
1632466200000|2021-09-24 06:50:00|90.42|88.02|90.8|88.4|90.88|88.48|90.34|87.94|0
1632466500000|2021-09-24 06:55:00|90.88|88.48|91.08|88.68|91.47|89.07|90.8|88.4|0
1632466800000|2021-09-24 07:00:00|91.12|88.72|93.1|90.7|93.18|90.78|89.61|87.21|0
1632467100000|2021-09-24 07:05:00|92.74|90.74|93.3|91.3|94.34|92.34|92.74|90.74|0
1632467400000|2021-09-24 07:10:00|93.18|91.18|92.38|90.38|93.66|91.66|92.3|90.3|0
1632467700000|2021-09-24 07:15:00|92.46|90.46|91.9|89.9|92.86|90.86|91.83|89.83|0
1632468000000|2021-09-24 07:20:00|91.98|89.98|93.89|91.89|93.97|91.97|91.98|89.98|0
1632468300000|2021-09-24 07:25:00|93.81|91.81|93.72|91.72|94.53|92.53|93.17|91.17|0
1632468600000|2021-09-24 07:30:00|93.8|91.8|95.87|93.87|96.28|94.28|93.17|91.17|0
1632468900000|2021-09-24 07:35:00|95.92|93.92|95.47|93.47|95.92|93.92|94.74|92.74|0
1632469200000|2021-09-24 07:40:00|95.63|93.63|94.9|92.9|95.87|93.87|94.9|92.9|0
1632469500000|2021-09-24 07:45:00|94.98|92.98|94.73|92.73|95.54|93.54|94.65|92.65|0
1632469800000|2021-09-24 07:50:00|94.82|92.82|94.17|92.17|94.97|92.97|94.01|92.01|0
1632470100000|2021-09-24 07:55:00|94.25|92.25|95.53|93.53|95.62|93.62|94.25|92.25|0
1632470400000|2021-09-24 08:00:00|95.37|93.37|94.81|92.81|95.41|93.41|94.41|92.41|0
1632470700000|2021-09-24 08:05:00|94.85|92.85|96.01|94.01|96.34|94.34|94.8|92.8|0
1632471000000|2021-09-24 08:10:00|96.09|94.09|96.25|94.25|96.26|94.26|95.28|93.28|0
1632471300000|2021-09-24 08:15:00|96.21|94.21|96.7|94.7|96.74|94.74|95.93|93.93|0
1632471600000|2021-09-24 08:20:00|96.66|94.66|97.17|95.17|98.08|96.08|96.66|94.66|0
1632471900000|2021-09-24 08:25:00|97.09|95.09|96.04|94.04|97.34|95.34|95.79|93.79|0
1632472200000|2021-09-24 08:30:00|95.87|93.87|95.39|93.39|95.95|93.95|95.11|93.11|0
1632472500000|2021-09-24 08:35:00|95.35|93.35|95.55|93.55|96.19|94.19|95.35|93.35|0
1632472800000|2021-09-24 08:40:00|95.51|93.51|95.7|93.7|95.78|93.78|95.38|93.38|0
1632473100000|2021-09-24 08:45:00|95.62|93.62|94.46|92.46|96.27|94.27|88.67|86.67|0
1632473400000|2021-09-24 08:50:00|94.38|92.38|93.54|91.54|94.42|92.42|93.42|91.42|0
1632473700000|2021-09-24 08:55:00|93.42|91.42|93.65|91.65|93.97|91.97|93.42|91.42|0
1632474000000|2021-09-24 09:00:00|93.61|91.61|94.21|92.21|94.29|92.29|93.57|91.57|0
1632474300000|2021-09-24 09:05:00|94.17|92.17|94.04|92.04|94.53|92.53|94.04|92.04|0
1632474600000|2021-09-24 09:10:00|94.12|92.12|94.52|92.52|94.76|92.76|94.12|92.12|0
1632474900000|2021-09-24 09:15:00|94.6|92.6|94.96|92.96|95.16|93.16|94.52|92.52|0
1632475200000|2021-09-24 09:20:00|95|93|94.51|92.51|95|93|94.27|92.27|0
1632475500000|2021-09-24 09:25:00|94.43|92.43|95.04|93.04|95.07|93.07|94.03|92.03|0
1632475800000|2021-09-24 09:30:00|94.99|92.99|94.59|92.59|95.15|93.15|94.27|92.27|0
1632476100000|2021-09-24 09:35:00|94.55|92.55|94.03|92.03|94.63|92.63|93.95|91.95|0
1632476400000|2021-09-24 09:40:00|93.95|91.95|94.26|92.26|94.42|92.42|93.94|91.94|0
1632476700000|2021-09-24 09:45:00|94.34|92.34|95.87|93.87|95.95|93.95|94.34|92.34|0
1632477000000|2021-09-24 09:50:00|95.79|93.79|95.87|93.87|96.68|94.68|95.79|93.79|0
1632477300000|2021-09-24 09:55:00|95.79|93.79|96.68|94.68|96.92|94.92|95.7|93.7|0
1632477600000|2021-09-24 10:00:00|96.76|94.76|96.35|94.35|96.92|94.92|96.27|94.27|0
1632477900000|2021-09-24 10:05:00|96.43|94.43|95.69|93.69|96.63|94.63|95.61|93.61|0
1632478200000|2021-09-24 10:10:00|95.78|93.78|95.41|93.41|95.78|93.78|95.09|93.09|0
1632478500000|2021-09-24 10:15:00|95.37|93.37|95.2|93.2|95.53|93.53|94.88|92.88|0
1632478800000|2021-09-24 10:20:00|95.12|93.12|94|92|95.36|93.36|94|92|0
1632479100000|2021-09-24 10:25:00|94.12|92.12|94.8|92.8|95.2|93.2|93.6|91.6|0
1632479400000|2021-09-24 10:30:00|94.79|92.79|94.95|92.95|95.52|93.52|94.63|92.63|0
1632479700000|2021-09-24 10:35:00|94.87|92.87|95.35|93.35|95.35|93.35|94.79|92.79|0
1632480000000|2021-09-24 10:40:00|95.43|93.43|94.62|92.62|95.51|93.51|94.46|92.46|0
1632480300000|2021-09-24 10:45:00|94.54|92.54|94.86|92.86|95.27|93.27|94.54|92.54|0
1632480600000|2021-09-24 10:50:00|94.78|92.78|94.94|92.94|95.18|93.18|94.78|92.78|0
1632480900000|2021-09-24 10:55:00|94.98|92.98|95.74|93.74|96.31|94.31|94.98|92.98|0
1632481200000|2021-09-24 11:00:00|95.83|93.83|95.34|93.34|95.83|93.83|95.01|93.01|0
1632481500000|2021-09-24 11:05:00|95.3|93.3|94.93|92.93|95.34|93.34|94.93|92.93|0
1632481800000|2021-09-24 11:10:00|95.01|93.01|96.87|94.87|97.28|95.28|94.93|92.93|0
1632482100000|2021-09-24 11:15:00|96.96|94.96|97.12|95.12|97.45|95.45|96.63|94.63|0
1632482400000|2021-09-24 11:20:00|97.03|95.03|95.89|93.89|97.03|95.03|95.73|93.73|0
1632482700000|2021-09-24 11:25:00|95.97|93.97|95.16|93.16|96.54|94.54|95.16|93.16|0
1632483000000|2021-09-24 11:30:00|95.24|93.24|95.48|93.48|95.72|93.72|94.84|92.84|0
1632483300000|2021-09-24 11:35:00|95.56|93.56|95.15|93.15|95.56|93.56|95.07|93.07|0
1632483600000|2021-09-24 11:40:00|95.07|93.07|96.12|94.12|96.2|94.2|95.07|93.07|0
1632483900000|2021-09-24 11:45:00|96.2|94.2|96.04|94.04|96.36|94.36|95.87|93.87|0
1632484200000|2021-09-24 11:50:00|95.96|93.96|96.6|94.6|96.73|94.73|95.96|93.96|0
1632484500000|2021-09-24 11:55:00|96.68|94.68|97.34|95.34|97.42|95.42|96.65|94.65|0
1632484800000|2021-09-24 12:00:00|97.42|95.42|97.09|95.09|97.42|95.42|97.01|95.01|0
1632485100000|2021-09-24 12:05:00|97.01|95.01|96.68|94.68|97.17|95.17|96.59|94.59|0
1632485400000|2021-09-24 12:10:00|96.72|94.72|98.4|96.4|98.48|96.48|96.67|94.67|0
1632485700000|2021-09-24 12:15:00|98.31|96.31|97.82|95.82|98.31|96.31|96.92|94.92|0
1632486000000|2021-09-24 12:20:00|97.86|95.86|97.81|95.81|98.06|96.06|97.32|95.32|0
1632486300000|2021-09-24 12:25:00|97.9|95.9|97.51|95.51|98.74|96.74|97.43|95.43|0
1632486600000|2021-09-24 12:30:00|97.59|95.59|99.15|97.15|99.24|97.24|97.59|95.59|0
1632486900000|2021-09-24 12:35:00|99.11|97.11|98.57|96.57|99.15|97.15|98.41|96.41|0
1632487200000|2021-09-24 12:40:00|98.82|96.82|98.57|96.57|99.15|97.15|98.57|96.57|0
1632487500000|2021-09-24 12:45:00|98.53|96.53|99.14|97.14|99.39|97.39|98.48|96.48|0
1632487800000|2021-09-24 12:50:00|99.06|97.06|99.22|97.22|99.56|97.56|98.73|96.73|0
1632488100000|2021-09-24 12:55:00|99.18|97.18|98.64|96.64|99.22|97.22|98.56|96.56|0
1632488400000|2021-09-24 13:00:00|98.72|96.72|98.97|96.97|99.38|97.38|98.72|96.72|0
1632488700000|2021-09-24 13:05:00|98.89|96.89|98.8|96.8|99.13|97.13|98.63|96.63|0
1632489000000|2021-09-24 13:10:00|98.72|96.72|98.63|96.63|99.13|97.13|98.63|96.63|0
1632489300000|2021-09-24 13:15:00|98.59|96.59|98.05|96.05|98.71|96.71|97.69|95.69|0
1632489600000|2021-09-24 13:20:00|97.97|95.97|97.56|95.56|98.17|96.17|97.56|95.56|0
1632489900000|2021-09-24 13:25:00|97.64|95.64|96.41|94.41|97.64|95.64|96.41|94.41|0
1632490200000|2021-09-24 13:30:00|96.66|94.66|93.13|91.13|96.82|94.82|93.09|91.09|0
1632490500000|2021-09-24 13:35:00|93.29|91.29|92.89|90.89|93.6|91.6|92.26|90.26|0
1632490800000|2021-09-24 13:40:00|92.97|90.97|88.29|86.29|93.63|91.63|87.83|85.83|0
1632491100000|2021-09-24 13:45:00|88.37|86.37|91.18|89.18|91.73|89.73|88.21|86.21|0
1632491400000|2021-09-24 13:50:00|90.94|88.94|89.37|87.37|91.02|89.02|88.75|86.75|0
1632491700000|2021-09-24 13:55:00|89.45|87.45|86.67|84.67|89.6|87.6|86.45|84.45|0
1632492000000|2021-09-24 14:00:00|86.37|84.37|85.76|83.76|86.44|84.44|85.61|83.61|0
1632492300000|2021-09-24 14:05:00|85.84|83.84|86.9|84.9|87.2|85.2|85.84|83.84|0
1632492600000|2021-09-24 14:10:00|86.82|84.82|88.04|86.04|88.5|86.5|86.82|84.82|0
1632492900000|2021-09-24 14:15:00|88.27|86.27|87.88|85.88|88.89|86.89|86.89|84.89|0
1632493200000|2021-09-24 14:20:00|87.65|85.65|86.73|84.73|88.11|86.11|86.28|84.28|0
1632493500000|2021-09-24 14:25:00|86.58|84.58|88.03|86.03|88.03|86.03|86.28|84.28|0
1632493800000|2021-09-24 14:30:00|87.95|85.95|88.72|86.72|88.72|86.72|87.42|85.42|0
1632494100000|2021-09-24 14:35:00|88.8|86.8|88.49|86.49|88.8|86.8|87.87|85.87|0
1632494400000|2021-09-24 14:40:00|88.53|86.53|88.95|86.95|89.03|87.03|87.72|85.72|0
1632494700000|2021-09-24 14:45:00|88.79|86.79|88.71|86.71|90.12|88.12|88.02|86.02|0
1632495000000|2021-09-24 14:50:00|88.87|86.87|90.27|88.27|90.66|88.66|88.71|86.71|0
1632495300000|2021-09-24 14:55:00|90.19|88.19|89.33|87.33|90.19|88.19|89.02|87.02|0
1632495600000|2021-09-24 15:00:00|89.41|87.41|87.7|85.7|89.56|87.56|87.63|85.63|0
1632495900000|2021-09-24 15:05:00|87.78|85.78|87.7|85.7|88.4|86.4|87.62|85.62|0
1632496200000|2021-09-24 15:10:00|87.62|85.62|88.24|86.24|88.31|86.31|87.62|85.62|0
1632496500000|2021-09-24 15:15:00|88.31|86.31|88.39|86.39|88.78|86.78|88|86|0
1632496800000|2021-09-24 15:20:00|88.46|86.46|89.24|87.24|89.31|87.31|88.31|86.31|0
1632497100000|2021-09-24 15:25:00|89.31|87.31|90.25|88.25|90.56|88.56|89.31|87.31|0
1632497400000|2021-09-24 15:30:00|90.41|88.41|89.66|87.66|90.41|88.41|89.54|87.54|0
1632497700000|2021-09-24 15:35:00|89.7|87.7|89.77|87.77|90.87|88.87|89.31|87.31|0
1632498000000|2021-09-24 15:40:00|89.62|87.62|89.69|87.69|90.01|88.01|89.22|87.22|0
1632498300000|2021-09-24 15:45:00|89.54|87.54|88.75|86.75|89.77|87.77|88.68|86.68|0
1632498600000|2021-09-24 15:50:00|88.68|86.68|87.29|85.29|88.83|86.83|87.06|85.06|0
1632498900000|2021-09-24 15:55:00|87.21|85.21|87.59|85.59|87.83|85.83|87.21|85.21|0
1632499200000|2021-09-24 16:00:00|87.52|85.52|87.97|85.97|88.36|86.36|87.52|85.52|0
1632499500000|2021-09-24 16:05:00|87.9|85.9|87.59|85.59|88.05|86.05|87.44|85.44|0
1632499800000|2021-09-24 16:10:00|87.51|85.51|87.12|85.12|87.74|85.74|86.82|84.82|0
1632500100000|2021-09-24 16:15:00|87.2|85.2|86.51|84.51|87.43|85.43|86.51|84.51|0
1632500400000|2021-09-24 16:20:00|86.59|84.59|86.58|84.58|86.97|84.97|86.36|84.36|0
1632500700000|2021-09-24 16:25:00|86.51|84.51|86.49|84.49|86.58|84.58|85.81|83.81|0
1632501000000|2021-09-24 16:30:00|86.41|84.41|86.79|84.79|86.87|84.87|86.03|84.03|0
1632501300000|2021-09-24 16:35:00|86.71|84.71|86.22|84.22|86.79|84.79|86.22|84.22|0
1632501600000|2021-09-24 16:40:00|86.25|84.25|85.72|83.72|86.25|84.25|85.64|83.64|0
1632501900000|2021-09-24 16:45:00|85.79|83.79|85.56|83.56|86.1|84.1|85.56|83.56|0
1632502200000|2021-09-24 16:50:00|85.64|83.64|85.48|83.48|87.05|85.05|85.33|83.33|0
1632502500000|2021-09-24 16:55:00|85.41|83.41|85.56|83.56|85.86|83.86|85.41|83.41|0
1632502800000|2021-09-24 17:00:00|85.48|83.48|85.86|83.86|86.01|84.01|85.25|83.25|0
1632503100000|2021-09-24 17:05:00|85.93|83.93|86.08|84.08|86.08|84.08|85.55|83.55|0
1632503400000|2021-09-24 17:10:00|86.01|84.01|85.47|83.47|86.31|84.31|85.24|83.24|0
1632503700000|2021-09-24 17:15:00|85.4|83.4|85.92|83.92|86.08|84.08|85.4|83.4|0
1632504000000|2021-09-24 17:20:00|85.85|83.85|85.84|83.84|86|84|85.54|83.54|0
1632504300000|2021-09-24 17:25:00|85.77|83.77|85.39|83.39|85.92|83.92|85.39|83.39|0
1632504600000|2021-09-24 17:30:00|85.46|83.46|86.68|84.68|86.68|84.68|85.46|83.46|0
1632504900000|2021-09-24 17:35:00|86.6|84.6|86.33|84.33|86.91|84.91|86.29|84.29|0
1632505200000|2021-09-24 17:40:00|86.37|84.37|86.06|84.06|86.75|84.75|86.06|84.06|0
1632505500000|2021-09-24 17:45:00|86.14|84.14|86.21|84.21|86.36|84.36|85.91|83.91|0
1632505800000|2021-09-24 17:50:00|86.29|84.29|86.9|84.9|86.97|84.97|86.13|84.13|0
1632506100000|2021-09-24 17:55:00|86.97|84.97|87.43|85.43|87.51|85.51|86.9|84.9|0
1632506400000|2021-09-24 18:00:00|87.51|85.51|86.58|84.58|87.51|85.51|86.58|84.58|0
1632506700000|2021-09-24 18:05:00|86.51|84.51|87.12|85.12|87.2|85.2|86.28|84.28|0
1632507000000|2021-09-24 18:10:00|87.19|85.19|87.27|85.27|87.27|85.27|86.85|84.85|0
1632507300000|2021-09-24 18:15:00|87.19|85.19|86.65|84.65|87.19|85.19|86.5|84.5|0
1632507600000|2021-09-24 18:20:00|86.5|84.5|86.65|84.65|86.8|84.8|86.42|84.42|0
1632507900000|2021-09-24 18:25:00|86.57|84.57|86.42|84.42|86.8|84.8|86.34|84.34|0
1632508200000|2021-09-24 18:30:00|86.49|84.49|86.03|84.03|86.49|84.49|86.03|84.03|0
1632508500000|2021-09-24 18:35:00|85.95|83.95|85.95|83.95|86.18|84.18|85.8|83.8|0
1632508800000|2021-09-24 18:40:00|85.88|83.88|85.87|83.87|86.1|84.1|85.87|83.87|0
1632509100000|2021-09-24 18:45:00|85.95|83.95|85.64|83.64|86.02|84.02|85.57|83.57|0
1632509400000|2021-09-24 18:50:00|85.57|83.57|84.96|82.96|85.64|83.64|84.96|82.96|0
1632509700000|2021-09-24 18:55:00|84.88|82.88|83.24|81.24|85.03|83.03|83.16|81.16|0
1632510000000|2021-09-24 19:00:00|83.31|81.31|84.28|82.28|84.36|82.36|83.31|81.31|0
1632510300000|2021-09-24 19:05:00|84.21|82.21|84.73|82.73|84.96|82.96|84.21|82.21|0
1632510600000|2021-09-24 19:10:00|84.66|82.66|84.28|82.28|84.89|82.89|84.28|82.28|0
1632510900000|2021-09-24 19:15:00|84.43|82.43|84.13|82.13|84.43|82.43|83.53|81.53|0
1632511200000|2021-09-24 19:20:00|84.2|82.2|82.59|80.59|84.2|82.2|82.26|80.26|0
1632511500000|2021-09-24 19:25:00|82.55|80.55|82.77|80.77|83.22|81.22|82.41|80.41|0
1632511800000|2021-09-24 19:30:00|82.7|80.7|82.4|80.4|82.7|80.7|82.03|80.03|0
1632512100000|2021-09-24 19:35:00|82.33|80.33|82.32|80.32|83.07|81.07|82.25|80.25|0
1632512400000|2021-09-24 19:40:00|82.25|80.25|81.8|79.8|82.4|80.4|81.73|79.73|0
1632512700000|2021-09-24 19:45:00|81.88|79.88|81.58|79.58|81.88|79.88|81|79|0
1632513000000|2021-09-24 19:50:00|81.73|79.73|82.24|80.24|82.24|80.24|81.5|79.5|0
1632513300000|2021-09-24 19:55:00|82.31|80.31|83.2|81.2|83.28|81.28|82.24|80.24|0
1632513600000|2021-09-24 20:00:00|83.05|81.05|83.57|81.57|83.57|81.57|82.83|80.83|0
1632513900000|2021-09-24 20:05:00|83.5|81.5|83.28|81.28|83.57|81.57|83.28|81.28|0
1632514200000|2021-09-24 20:10:00|83.21|81.21|83.17|81.17|83.21|81.21|82.91|80.91|0
1632726300000|2021-09-27 07:05:00|75.72|73.72|76.03|74.03|76.21|74.21|75.43|73.43|0
1632726600000|2021-09-27 07:10:00|75.99|73.99|76.06|74.06|76.27|74.27|75.92|73.92|0
1632726900000|2021-09-27 07:15:00|75.99|73.99|75.85|73.85|75.99|73.99|75.71|73.71|0
1632727200000|2021-09-27 07:20:00|75.78|73.78|75.84|73.84|76.27|74.27|75.77|73.77|0
1632727500000|2021-09-27 07:25:00|75.91|73.91|77.59|75.59|77.66|75.66|75.84|73.84|0
1632727800000|2021-09-27 07:30:00|77.52|75.52|77.8|75.8|77.95|75.95|77.52|75.52|0
1632728100000|2021-09-27 07:35:00|77.77|75.77|78.01|76.01|78.01|76.01|77.73|75.73|0
1632728400000|2021-09-27 07:40:00|78.08|76.08|77.76|75.76|78.3|76.3|77.76|75.76|0
1632728700000|2021-09-27 07:45:00|77.8|75.8|78.15|76.15|78.15|76.15|77.65|75.65|0
1632729000000|2021-09-27 07:50:00|78.08|76.08|78.36|76.36|78.43|76.43|78.08|76.08|0
1632729300000|2021-09-27 07:55:00|78.33|76.33|78.57|76.57|78.57|76.57|78.22|76.22|0
1632729600000|2021-09-27 08:00:00|78.64|76.64|78.79|76.79|78.86|76.86|78.5|76.5|0
1632729900000|2021-09-27 08:05:00|78.86|76.86|78.5|76.5|78.86|76.86|78.14|76.14|0
1632730200000|2021-09-27 08:10:00|78.57|76.57|78.49|76.49|78.93|76.93|78.42|76.42|0
1632730500000|2021-09-27 08:15:00|78.56|76.56|78.56|76.56|78.71|76.71|78.42|76.42|0
1632730800000|2021-09-27 08:20:00|78.6|76.6|78.56|76.56|78.99|76.99|78.42|76.42|0
1632731100000|2021-09-27 08:25:00|78.63|76.63|78.41|76.41|78.77|76.77|78.2|76.2|0
1632731400000|2021-09-27 08:30:00|78.48|76.48|78.48|76.48|78.63|76.63|78.34|76.34|0
1632731700000|2021-09-27 08:35:00|78.52|76.52|78.33|76.33|78.69|76.69|78.26|76.26|0
1632732000000|2021-09-27 08:40:00|78.41|76.41|78.33|76.33|78.41|76.41|78.26|76.26|0
1632732300000|2021-09-27 08:45:00|78.4|76.4|78.4|76.4|78.69|76.69|78.26|76.26|0
1632732600000|2021-09-27 08:50:00|78.47|76.47|78.18|76.18|78.47|76.47|78.11|76.11|0
1632732900000|2021-09-27 08:55:00|78.22|76.22|78.32|76.32|78.36|76.36|78.18|76.18|0
1632733200000|2021-09-27 09:00:00|78.39|76.39|77.89|75.89|78.39|76.39|77.71|75.71|0
1632733500000|2021-09-27 09:05:00|77.82|75.82|77.53|75.53|77.93|75.93|77.53|75.53|0
1632733800000|2021-09-27 09:10:00|77.6|75.6|77.35|75.35|77.67|75.67|77.31|75.31|0
1632734100000|2021-09-27 09:15:00|77.39|75.39|77.6|75.6|77.63|75.63|77.31|75.31|0
1632734400000|2021-09-27 09:20:00|77.52|75.52|77.52|75.52|77.81|75.81|77.52|75.52|0
1632734700000|2021-09-27 09:25:00|77.56|75.56|78.52|76.52|78.52|76.52|77.45|75.45|0
1632735000000|2021-09-27 09:30:00|78.59|76.59|79.6|77.6|79.6|77.6|78.23|76.23|0
1632735300000|2021-09-27 09:35:00|79.67|77.67|79.38|77.38|80.4|78.4|79.02|77.02|0
1632735600000|2021-09-27 09:40:00|79.45|77.45|80.03|78.03|80.03|78.03|79.34|77.34|0
1632735900000|2021-09-27 09:45:00|80.1|78.1|79.59|77.59|80.21|78.21|79.45|77.45|0
1632736200000|2021-09-27 09:50:00|79.66|77.66|80.53|78.53|80.61|78.61|79.52|77.52|0
1632736500000|2021-09-27 09:55:00|80.61|78.61|80.97|78.97|80.97|78.97|80.21|78.21|0
1632736800000|2021-09-27 10:00:00|81.27|79.27|81.55|79.55|81.96|79.96|78.81|76.81|0
1632737100000|2021-09-27 10:05:00|81.63|79.63|81.03|79.03|81.77|79.77|81.03|79.03|0
1632737400000|2021-09-27 10:10:00|81.11|79.11|80.74|78.74|81.18|79.18|80.66|78.66|0
1632737700000|2021-09-27 10:15:00|80.81|78.81|81.03|79.03|81.03|79.03|80.59|78.59|0
1632738000000|2021-09-27 10:20:00|81.1|79.1|81.54|79.54|81.84|79.84|80.88|78.88|0
1632738300000|2021-09-27 10:25:00|81.58|79.58|81.39|79.39|81.61|79.61|81.17|79.17|0
1632738600000|2021-09-27 10:30:00|81.46|79.46|81.53|79.53|81.53|79.53|81.17|79.17|0
1632738900000|2021-09-27 10:35:00|81.46|79.46|81.68|79.68|81.79|79.79|81.31|79.31|0
1632739200000|2021-09-27 10:40:00|81.64|79.64|81.9|79.9|81.9|79.9|81.46|79.46|0
1632739500000|2021-09-27 10:45:00|81.82|79.82|82.64|80.64|82.79|80.79|81.68|79.68|0
1632739800000|2021-09-27 10:50:00|82.71|80.71|82.71|80.71|83.01|81.01|82.12|80.12|0
1632740100000|2021-09-27 10:55:00|83.08|81.08|83.38|81.38|83.46|81.46|82.71|80.71|0
1632740400000|2021-09-27 11:00:00|83.46|81.46|82.93|80.93|83.46|81.46|82.63|80.63|0
1632740700000|2021-09-27 11:05:00|82.89|80.89|84.32|82.32|84.32|82.32|82.89|80.89|0
1632741000000|2021-09-27 11:10:00|84.13|82.13|83.41|81.41|84.21|82.21|83.15|81.15|0
1632741300000|2021-09-27 11:15:00|83.45|81.45|82.99|80.99|83.9|81.9|82.81|80.81|0
1632741600000|2021-09-27 11:20:00|83.07|81.07|83.52|81.52|83.59|81.59|83.07|81.07|0
1632741900000|2021-09-27 11:25:00|83.56|81.56|83.59|81.59|83.74|81.74|83.33|81.33|0
1632742200000|2021-09-27 11:30:00|83.51|81.51|83.21|81.21|83.74|81.74|83.21|81.21|0
1632742500000|2021-09-27 11:35:00|82.91|80.91|83.21|81.21|83.51|81.51|82.84|80.84|0
1632742800000|2021-09-27 11:40:00|83.28|81.28|83.83|81.83|83.91|81.91|83.05|81.05|0
1632743100000|2021-09-27 11:45:00|83.91|81.91|84.05|82.05|84.06|82.06|83.75|81.75|0
1632743400000|2021-09-27 11:50:00|83.98|81.98|84.13|82.13|84.13|82.13|83.9|81.9|0
1632743700000|2021-09-27 11:55:00|84.17|82.17|84.35|82.35|84.5|82.5|84.05|82.05|0
1632744000000|2021-09-27 12:00:00|84.65|82.65|85.33|83.33|85.71|83.71|84.65|82.65|0
1632744300000|2021-09-27 12:05:00|85.26|83.26|85.4|83.4|85.48|83.48|84.95|82.95|0
1632744600000|2021-09-27 12:10:00|85.33|83.33|86.24|84.24|86.71|84.71|85.25|83.25|0
1632744900000|2021-09-27 12:15:00|86.32|84.32|86.55|84.55|86.86|84.86|86.09|84.09|0
1632745200000|2021-09-27 12:20:00|86.62|84.62|86.85|84.85|87.78|85.78|86.24|84.24|0
1632745500000|2021-09-27 12:25:00|86.78|84.78|87.47|85.47|87.78|85.78|86.78|84.78|0
1632745800000|2021-09-27 12:30:00|87.31|85.31|87.16|85.16|88.25|86.25|86.93|84.93|0
1632746100000|2021-09-27 12:35:00|87.23|85.23|86.61|84.61|88.24|86.24|86.3|84.3|0
1632746400000|2021-09-27 12:40:00|86.54|84.54|85.76|83.76|86.84|84.84|85.69|83.69|0
1632746700000|2021-09-27 12:45:00|85.8|83.8|85.61|83.61|85.92|83.92|85|83|0
1632747000000|2021-09-27 12:50:00|85.53|83.53|85.45|83.45|85.61|83.61|85|83|0
1632747300000|2021-09-27 12:55:00|85.53|83.53|85.99|83.99|86.29|84.29|85.45|83.45|0
1632747600000|2021-09-27 13:00:00|85.91|83.91|86.6|84.6|87.06|85.06|85.91|83.91|0
1632747900000|2021-09-27 13:05:00|86.52|84.52|87.06|85.06|87.45|85.45|86.52|84.52|0
1632748200000|2021-09-27 13:10:00|87.13|85.13|86.21|84.21|87.29|85.29|86.21|84.21|0
1632748500000|2021-09-27 13:15:00|86.13|84.13|86.66|84.66|86.97|84.97|85.98|83.98|0
1632748800000|2021-09-27 13:20:00|86.59|84.59|86.28|84.28|87.2|85.2|86.28|84.28|0
1632749100000|2021-09-27 13:25:00|86.35|84.35|86.5|84.5|86.66|84.66|85.74|83.74|0
1632749400000|2021-09-27 13:30:00|86.43|84.43|86.25|84.25|86.97|84.97|84.48|82.48|0
1632749700000|2021-09-27 13:35:00|86.33|84.33|86.95|84.95|87.8|85.8|85.71|83.71|0
1632750000000|2021-09-27 13:40:00|87.03|85.03|86.71|84.71|88.43|86.43|86.09|84.09|0
1632750300000|2021-09-27 13:45:00|86.63|84.63|85.32|83.32|87.18|85.18|84.79|82.79|0
1632750600000|2021-09-27 13:50:00|85.55|83.55|86.24|84.24|86.79|84.79|85.47|83.47|0
1632750900000|2021-09-27 13:55:00|86.16|84.16|85.32|83.32|86.78|84.78|84.56|82.56|0
1632751200000|2021-09-27 14:00:00|85.47|83.47|85.54|83.54|86.7|84.7|84.93|82.93|0
1632751500000|2021-09-27 14:05:00|85.7|83.7|84.63|82.63|85.93|83.93|83.79|81.79|0
1632751800000|2021-09-27 14:10:00|84.55|82.55|83.21|81.21|84.7|82.7|82.94|80.94|0
1632752100000|2021-09-27 14:15:00|83.29|81.29|82.68|80.68|83.44|81.44|82.61|80.61|0
1632752400000|2021-09-27 14:20:00|82.76|80.76|82.68|80.68|82.98|80.98|82.23|80.23|0
1632752700000|2021-09-27 14:25:00|82.6|80.6|81.93|79.93|83.13|81.13|81.93|79.93|0
1632753000000|2021-09-27 14:30:00|82|80|80.73|78.73|82.83|80.83|80.44|78.44|0
1632753300000|2021-09-27 14:35:00|80.66|78.66|80.88|78.88|81.62|79.62|80.58|78.58|0
1632753600000|2021-09-27 14:40:00|81.02|79.02|81.13|79.13|81.32|79.32|80.65|78.65|0
1632753900000|2021-09-27 14:45:00|81.09|79.09|81.02|79.02|81.69|79.69|80.5|78.5|0
1632754200000|2021-09-27 14:50:00|81.09|79.09|82.21|80.21|82.36|80.36|81.09|79.09|0
1632754500000|2021-09-27 14:55:00|82.28|80.28|82.88|80.88|83.03|81.03|82.28|80.28|0
1632754800000|2021-09-27 15:00:00|83.03|81.03|81.23|79.23|83.03|81.03|81.23|79.23|0
1632755100000|2021-09-27 15:05:00|81.08|79.08|82.72|80.72|82.72|80.72|81.08|79.08|0
1632755400000|2021-09-27 15:10:00|82.65|80.65|82.2|80.2|83.03|81.03|81.97|79.97|0
1632755700000|2021-09-27 15:15:00|82.35|80.35|82.49|80.49|82.64|80.64|81.82|79.82|0
1632756000000|2021-09-27 15:20:00|82.57|80.57|82.79|80.79|83.02|81.02|82.34|80.34|0
1632756300000|2021-09-27 15:25:00|82.94|80.94|83.63|81.63|84.44|82.44|82.02|80.02|0
1632756600000|2021-09-27 15:30:00|83.55|81.55|83.48|81.48|83.93|81.93|83.17|81.17|0
1632756900000|2021-09-27 15:35:00|83.55|81.55|83.85|81.85|84.01|82.01|83.02|81.02|0
1632757200000|2021-09-27 15:40:00|83.93|81.93|84.54|82.54|85.07|83.07|83.85|81.85|0
1632757500000|2021-09-27 15:45:00|84.77|82.77|84.76|82.76|85.84|83.84|84.61|82.61|0
1632757800000|2021-09-27 15:50:00|84.84|82.84|85.22|83.22|85.22|83.22|84.61|82.61|0
1632758100000|2021-09-27 15:55:00|85.14|83.14|84.45|82.45|85.3|83.3|84.45|82.45|0
1632758400000|2021-09-27 16:00:00|84.76|82.76|84.68|82.68|85.45|83.45|84.3|82.3|0
1632758700000|2021-09-27 16:05:00|84.6|82.6|84.21|82.21|84.6|82.6|83.99|81.99|0
1632759000000|2021-09-27 16:10:00|84.14|82.14|83.83|81.83|84.21|82.21|83.76|81.76|0
1632759300000|2021-09-27 16:15:00|84.06|82.06|83.15|81.15|84.06|82.06|82.77|80.77|0
1632759600000|2021-09-27 16:20:00|83.22|81.22|83.22|81.22|83.45|81.45|82.99|80.99|0
1632759900000|2021-09-27 16:25:00|83.14|81.14|83.44|81.44|83.6|81.6|83.07|81.07|0
1632760200000|2021-09-27 16:30:00|83.52|81.52|84.35|82.35|84.35|82.35|83.52|81.52|0
1632760500000|2021-09-27 16:35:00|84.43|82.43|84.5|82.5|84.81|82.81|84.35|82.35|0
1632760800000|2021-09-27 16:40:00|84.58|82.58|84.35|82.35|84.89|82.89|84.19|82.19|0
1632761100000|2021-09-27 16:45:00|84.42|82.42|86.04|84.04|86.04|84.04|84.42|82.42|0
1632761400000|2021-09-27 16:50:00|86.12|84.12|85.96|83.96|86.5|84.5|85.57|83.57|0
1632761700000|2021-09-27 16:55:00|86.03|84.03|85.8|83.8|86.27|84.27|85.49|83.49|0
1632762000000|2021-09-27 17:00:00|86.11|84.11|85.1|83.1|86.26|84.26|84.79|82.79|0
1632762300000|2021-09-27 17:05:00|85.02|83.02|84.41|82.41|85.02|83.02|84.33|82.33|0
1632762600000|2021-09-27 17:10:00|84.33|82.33|84.56|82.56|85.02|83.02|84.25|82.25|0
1632762900000|2021-09-27 17:15:00|84.63|82.63|83.34|81.34|84.63|82.63|83.18|81.18|0
1632763200000|2021-09-27 17:20:00|83.41|81.41|83.33|81.33|83.64|81.64|83.18|81.18|0
1632763500000|2021-09-27 17:25:00|83.41|81.41|83.41|81.41|83.71|81.71|83.33|81.33|0
1632763800000|2021-09-27 17:30:00|83.48|81.48|83.86|81.86|84.01|82.01|83.33|81.33|0
1632764100000|2021-09-27 17:35:00|83.78|81.78|83.86|81.86|84.39|82.39|83.48|81.48|0
1632764400000|2021-09-27 17:40:00|83.78|81.78|84.16|82.16|84.16|82.16|83.55|81.55|0
1632764700000|2021-09-27 17:45:00|84.08|82.08|83.24|81.24|84.31|82.31|83.24|81.24|0
1632765000000|2021-09-27 17:50:00|83.32|81.32|83.01|81.01|83.62|81.62|82.86|80.86|0
1632765300000|2021-09-27 17:55:00|82.94|80.94|82.48|80.48|83.01|81.01|82.41|80.41|0
1632765600000|2021-09-27 18:00:00|82.41|80.41|82.48|80.48|82.55|80.55|81.96|79.96|0
1632765900000|2021-09-27 18:05:00|82.4|80.4|82.18|80.18|82.4|80.4|82.1|80.1|0
1632766200000|2021-09-27 18:10:00|82.1|80.1|82.17|80.17|82.85|80.85|82.1|80.1|0
1632766500000|2021-09-27 18:15:00|82.1|80.1|81.57|79.57|82.25|80.25|81.57|79.57|0
1632766800000|2021-09-27 18:20:00|81.5|79.5|82.24|80.24|82.24|80.24|81.5|79.5|0
1632767100000|2021-09-27 18:25:00|82.17|80.17|81.64|79.64|82.39|80.39|81.64|79.64|0
1632767400000|2021-09-27 18:30:00|81.57|79.57|82.24|80.24|82.46|80.46|81.57|79.57|0
1632767700000|2021-09-27 18:35:00|82.31|80.31|82.68|80.68|82.99|80.99|82.31|80.31|0
1632768000000|2021-09-27 18:40:00|82.61|80.61|82.08|80.08|82.76|80.76|82.08|80.08|0
1632768300000|2021-09-27 18:45:00|82.15|80.15|82.75|80.75|82.75|80.75|81.78|79.78|0
1632768600000|2021-09-27 18:50:00|82.83|80.83|82.75|80.75|82.9|80.9|82.53|80.53|0
1632768900000|2021-09-27 18:55:00|82.82|80.82|82.97|80.97|83.12|81.12|82.22|80.22|0
1632769200000|2021-09-27 19:00:00|82.9|80.9|83.27|81.27|83.35|81.35|82.44|80.44|0
1632769500000|2021-09-27 19:05:00|83.35|81.35|82.59|80.59|83.42|81.42|82.51|80.51|0
1632769800000|2021-09-27 19:10:00|82.51|80.51|81.54|79.54|82.59|80.59|81.54|79.54|0
1632770100000|2021-09-27 19:15:00|81.61|79.61|81.83|79.83|82.14|80.14|81.54|79.54|0
1632770400000|2021-09-27 19:20:00|81.76|79.76|82.36|80.36|82.36|80.36|81.5|79.5|0
1632770700000|2021-09-27 19:25:00|82.51|80.51|82.73|80.73|82.88|80.88|82.35|80.35|0
1632771000000|2021-09-27 19:30:00|82.65|80.65|82.95|80.95|83.03|81.03|82.13|80.13|0
1632771300000|2021-09-27 19:35:00|83.03|81.03|82.8|80.8|83.18|81.18|82.35|80.35|0
1632771600000|2021-09-27 19:40:00|82.72|80.72|82.57|80.57|83.25|81.25|82.42|80.42|0
1632771900000|2021-09-27 19:45:00|82.64|80.64|83.78|81.78|83.85|81.85|82.49|80.49|0
1632772200000|2021-09-27 19:50:00|83.85|81.85|85.15|83.15|85.15|83.15|83.85|81.85|0
1632772500000|2021-09-27 19:55:00|85|83|84.3|82.3|85.46|83.46|84.3|82.3|0
1632772800000|2021-09-27 20:00:00|84.69|82.69|85.3|83.3|85.84|83.84|84.69|82.69|0
1632773100000|2021-09-27 20:05:00|85.38|83.38|86.16|84.16|86.93|84.93|84.34|82.34|0
1632773400000|2021-09-27 20:10:00|86.23|84.23|85.92|83.92|86.39|84.39|85.77|83.77|0
1632773700000|2021-09-27 20:15:00|86.43|84.03|86.81|84.41|86.81|84.41|86.43|84.03|0
1632774000000|2021-09-27 20:20:00|86.89|84.49|86.97|84.57|86.97|84.57|86.74|84.34|0
1632774300000|2021-09-27 20:25:00|86.93|84.53|86.73|84.33|86.97|84.57|86.65|84.25|0
1632774600000|2021-09-27 20:30:00|86.81|84.41|86.57|84.17|86.81|84.41|86.57|84.17|0
1632774900000|2021-09-27 20:35:00|86.61|84.21|86.65|84.25|86.65|84.25|86.49|84.09|0
1632775200000|2021-09-27 20:40:00|86.72|84.32|86.8|84.4|87.03|84.63|86.72|84.32|0
1632775500000|2021-09-27 20:45:00|86.72|84.32|86.64|84.24|87.03|84.63|86.56|84.16|0
1632775800000|2021-09-27 20:50:00|86.72|84.32|87.02|84.62|87.18|84.78|86.68|84.28|0
1632776100000|2021-09-27 20:55:00|86.87|84.47|87.06|84.66|87.06|84.66|86.56|84.16|0
1632776400000|2021-09-27 21:00:00|86.94|84.54|86.85|84.45|87|84.6|86.85|84.45|0
1632776700000|2021-09-27 21:05:00|86.8|84.4|86.99|84.59|86.99|84.59|86.76|84.36|0
1632777000000|2021-09-27 21:10:00|86.97|84.57|87.22|84.82|87.22|84.82|86.96|84.56|0
1632777300000|2021-09-27 21:15:00|87.13|84.73|87.01|84.61|87.18|84.78|87.01|84.61|0
1632777600000|2021-09-27 21:20:00|86.97|84.57|86.92|84.52|86.97|84.57|86.91|84.51|0
1632777900000|2021-09-27 21:25:00|86.89|84.49|87|84.6|87|84.6|86.89|84.49|0
1632778200000|2021-09-27 21:30:00|86.99|84.59|87.04|84.64|87.05|84.65|86.99|84.59|0
1632778500000|2021-09-27 21:35:00|87.06|84.66|87.11|84.71|87.15|84.75|87|84.6|0
1632778800000|2021-09-27 21:40:00|87.2|84.8|87.1|84.7|87.21|84.81|87.09|84.69|0
1632779100000|2021-09-27 21:45:00|87.11|84.71|87.11|84.71|87.11|84.71|87.1|84.7|0
1632779400000|2021-09-27 21:50:00|87.1|84.7|87.02|84.62|87.11|84.71|87.02|84.62|0
1632779700000|2021-09-27 21:55:00|87.01|84.61|87|84.6|87.05|84.65|87|84.6|0
1632780000000|2021-09-27 22:00:00|86.71|84.31|86.59|84.19|86.83|84.43|86.21|83.81|0
1632780300000|2021-09-27 22:05:00|86.52|84.12|86.67|84.27|86.9|84.5|86.52|84.12|0
1632780600000|2021-09-27 22:10:00|86.59|84.19|86.51|84.11|86.59|84.19|86.2|83.8|0
1632780900000|2021-09-27 22:15:00|86.47|84.07|86.35|83.95|86.51|84.11|86.28|83.88|0
1632781200000|2021-09-27 22:20:00|86.28|83.88|86.58|84.18|86.74|84.34|86.28|83.88|0
1632781500000|2021-09-27 22:25:00|86.5|84.1|86.58|84.18|86.74|84.34|86.5|84.1|0
1632781800000|2021-09-27 22:30:00|86.5|84.1|86.58|84.18|86.73|84.33|86.35|83.95|0
1632782100000|2021-09-27 22:35:00|86.5|84.1|86.42|84.02|86.5|84.1|86.03|83.63|0
1632782400000|2021-09-27 22:40:00|86.49|84.09|86.88|84.48|86.92|84.52|86.49|84.09|0
1632782700000|2021-09-27 22:45:00|86.96|84.56|87.81|85.41|88.05|85.65|86.96|84.56|0
1632783000000|2021-09-27 22:50:00|87.89|85.49|87.89|85.49|88.04|85.64|87.81|85.41|0
1632783300000|2021-09-27 22:55:00|87.81|85.41|88.12|85.72|88.12|85.72|87.73|85.33|0
1632783600000|2021-09-27 23:00:00|88.04|85.64|87.65|85.25|88.04|85.64|87.57|85.17|0
1632783900000|2021-09-27 23:05:00|87.57|85.17|87.25|84.85|88.04|85.64|87.17|84.77|0
1632784200000|2021-09-27 23:10:00|87.17|84.77|87.17|84.77|87.25|84.85|86.86|84.46|0
1632784500000|2021-09-27 23:15:00|87.13|84.73|87.17|84.77|87.25|84.85|87.09|84.69|0
1632784800000|2021-09-27 23:20:00|87.21|84.81|87.24|84.84|87.24|84.84|87.09|84.69|0
1632785100000|2021-09-27 23:25:00|87.32|84.92|87.32|84.92|87.48|85.08|87.08|84.68|0
1632785400000|2021-09-27 23:30:00|87.24|84.84|86.77|84.37|87.24|84.84|86.62|84.22|0
1632785700000|2021-09-27 23:35:00|86.69|84.29|86.53|84.13|86.69|84.29|86.53|84.13|0
1632786000000|2021-09-27 23:40:00|86.46|84.06|85.91|83.51|86.46|84.06|85.84|83.44|0
1632786300000|2021-09-27 23:45:00|85.99|83.59|86.53|84.13|86.53|84.13|85.99|83.59|0
1632786600000|2021-09-27 23:50:00|86.61|84.21|86.06|83.66|86.68|84.28|86.06|83.66|0
1632786900000|2021-09-27 23:55:00|85.99|83.59|86.75|84.35|86.83|84.43|85.91|83.51|0
1632787200000|2021-09-28 00:00:00|86.68|84.28|87.14|84.74|87.45|85.05|86.64|84.24|0
1632787500000|2021-09-28 00:05:00|87.22|84.82|86.67|84.27|87.69|85.29|86.59|84.19|0
1632787800000|2021-09-28 00:10:00|86.75|84.35|86.9|84.5|86.98|84.58|86.21|83.81|0
1632788100000|2021-09-28 00:15:00|86.82|84.42|87.09|84.69|87.36|84.96|86.43|84.03|0
1632788400000|2021-09-28 00:20:00|87.05|84.65|87.75|85.35|87.83|85.43|87.05|84.65|0
1632788700000|2021-09-28 00:25:00|87.83|85.43|87.67|85.27|88.22|85.82|87.6|85.2|0
1632789000000|2021-09-28 00:30:00|87.59|85.19|88.69|86.29|89.01|86.61|87.59|85.19|0
1632789300000|2021-09-28 00:35:00|88.73|86.33|89|86.6|89.24|86.84|88.45|86.05|0
1632789600000|2021-09-28 00:40:00|89.16|86.76|88.92|86.52|89.4|87|88.84|86.44|0
1632789900000|2021-09-28 00:45:00|89|86.6|88.84|86.44|89.08|86.68|88.84|86.44|0
1632790200000|2021-09-28 00:50:00|88.76|86.36|88.91|86.51|89.07|86.67|88.68|86.28|0
1632790500000|2021-09-28 00:55:00|88.99|86.59|88.36|85.96|88.99|86.59|88.36|85.96|0
1632790800000|2021-09-28 01:00:00|88.28|85.88|88.63|86.23|88.99|86.59|88.28|85.88|0
1632791100000|2021-09-28 01:05:00|88.67|86.27|88.59|86.19|88.75|86.35|88.35|85.95|0
1632791400000|2021-09-28 01:10:00|88.51|86.11|88.82|86.42|88.9|86.5|88.51|86.11|0
1632791700000|2021-09-28 01:15:00|88.9|86.5|88.82|86.42|89.14|86.74|88.74|86.34|0
1632792000000|2021-09-28 01:20:00|88.74|86.34|89.21|86.81|89.21|86.81|88.74|86.34|0
1632792300000|2021-09-28 01:25:00|89.29|86.89|88.57|86.17|89.37|86.97|88.57|86.17|0
1632792600000|2021-09-28 01:30:00|88.5|86.1|88.69|86.29|88.81|86.41|88.26|85.86|0
1632792900000|2021-09-28 01:35:00|88.65|86.25|87.94|85.54|88.73|86.33|87.94|85.54|0
1632793200000|2021-09-28 01:40:00|88.02|85.62|88.17|85.77|88.41|86.01|87.94|85.54|0
1632793500000|2021-09-28 01:45:00|88.09|85.69|87.54|85.14|88.09|85.69|87.39|84.99|0
1632793800000|2021-09-28 01:50:00|87.46|85.06|86.68|84.28|87.46|85.06|86.61|84.21|0
1632794100000|2021-09-28 01:55:00|86.61|84.21|86.49|84.09|86.99|84.59|86.45|84.05|0
1632794400000|2021-09-28 02:00:00|86.45|84.05|86.29|83.89|86.45|84.05|86.14|83.74|0
1632794700000|2021-09-28 02:05:00|86.37|83.97|85.75|83.35|86.44|84.04|85.59|83.19|0
1632795000000|2021-09-28 02:10:00|85.71|83.31|85.67|83.27|85.98|83.58|85.44|83.04|0
1632795300000|2021-09-28 02:15:00|85.59|83.19|85.82|83.42|85.97|83.57|85.59|83.19|0
1632795600000|2021-09-28 02:20:00|85.9|83.5|85.74|83.34|85.94|83.54|85.59|83.19|0
1632795900000|2021-09-28 02:25:00|85.66|83.26|85.43|83.03|85.74|83.34|85.12|82.72|0
1632796200000|2021-09-28 02:30:00|85.35|82.95|85.58|83.18|85.66|83.26|85.35|82.95|0
1632796500000|2021-09-28 02:35:00|85.5|83.1|85.65|83.25|85.88|83.48|85.5|83.1|0
1632796800000|2021-09-28 02:40:00|85.58|83.18|85.11|82.71|85.88|83.48|85.11|82.71|0
1632797100000|2021-09-28 02:45:00|85.19|82.79|85.19|82.79|85.42|83.02|85.11|82.71|0
1632797400000|2021-09-28 02:50:00|85.11|82.71|84.88|82.48|85.11|82.71|84.88|82.48|0
1632797700000|2021-09-28 02:55:00|84.8|82.4|85.03|82.63|85.26|82.86|84.73|82.33|0
1632798000000|2021-09-28 03:00:00|85.07|82.67|84.57|82.17|85.07|82.67|84.42|82.02|0
1632798300000|2021-09-28 03:05:00|84.64|82.24|84.64|82.24|84.72|82.32|84.49|82.09|0
1632798600000|2021-09-28 03:10:00|84.72|82.32|84.64|82.24|84.87|82.47|84.56|82.16|0
1632798900000|2021-09-28 03:15:00|84.56|82.16|84.79|82.39|84.94|82.54|84.41|82.01|0
1632799200000|2021-09-28 03:20:00|84.71|82.31|85.01|82.61|85.09|82.69|84.71|82.31|0
1632799500000|2021-09-28 03:25:00|84.94|82.54|85.09|82.69|85.32|82.92|84.94|82.54|0
1632799800000|2021-09-28 03:30:00|85.16|82.76|85.16|82.76|85.24|82.84|85.01|82.61|0
1632800100000|2021-09-28 03:35:00|85.08|82.68|85.85|83.45|85.92|83.52|85.08|82.68|0
1632800400000|2021-09-28 03:40:00|85.81|83.41|85.61|83.21|85.92|83.52|85.61|83.21|0
1632800700000|2021-09-28 03:45:00|85.69|83.29|85.61|83.21|85.69|83.29|85.46|83.06|0
1632801000000|2021-09-28 03:50:00|85.53|83.13|86.07|83.67|86.15|83.75|85.46|83.06|0
1632801300000|2021-09-28 03:55:00|86.14|83.74|86.45|84.05|86.53|84.13|85.99|83.59|0
1632801600000|2021-09-28 04:00:00|86.37|83.97|86.45|84.05|86.53|84.13|86.14|83.74|0
1632801900000|2021-09-28 04:05:00|86.37|83.97|86.52|84.12|86.52|84.12|86.14|83.74|0
1632802200000|2021-09-28 04:10:00|86.6|84.2|86.06|83.66|86.83|84.43|86.06|83.66|0
1632802500000|2021-09-28 04:15:00|86.13|83.73|85.74|83.34|86.13|83.73|85.74|83.34|0
1632802800000|2021-09-28 04:20:00|85.82|83.42|85.82|83.42|85.82|83.42|85.67|83.27|0
1632803100000|2021-09-28 04:25:00|85.74|83.34|85.81|83.41|85.82|83.42|85.66|83.26|0
1632803400000|2021-09-28 04:30:00|85.89|83.49|86.12|83.72|86.43|84.03|85.81|83.41|0
1632803700000|2021-09-28 04:35:00|86.16|83.76|85.58|83.18|86.35|83.95|85.58|83.18|0
1632804000000|2021-09-28 04:40:00|85.5|83.1|85.34|82.94|85.5|83.1|85.19|82.79|0
1632804300000|2021-09-28 04:45:00|85.38|82.98|85.11|82.71|85.5|83.1|85.04|82.64|0
1632804600000|2021-09-28 04:50:00|85.19|82.79|85.26|82.86|85.42|83.02|85.11|82.71|0
1632804900000|2021-09-28 04:55:00|85.19|82.79|85.11|82.71|85.41|83.01|85.03|82.63|0
1632805200000|2021-09-28 05:00:00|85.03|82.63|85.87|83.47|86.1|83.7|84.95|82.55|0
1632805500000|2021-09-28 05:05:00|85.95|83.55|85.25|82.85|85.99|83.59|85.25|82.85|0
1632805800000|2021-09-28 05:10:00|85.18|82.78|85.17|82.77|85.48|83.08|85.1|82.7|0
1632806100000|2021-09-28 05:15:00|85.25|82.85|84.71|82.31|85.25|82.85|84.56|82.16|0
1632806400000|2021-09-28 05:20:00|84.68|82.28|85.01|82.61|85.17|82.77|84.64|82.24|0
1632806700000|2021-09-28 05:25:00|85.09|82.69|84.93|82.53|85.2|82.8|84.93|82.53|0
1632807000000|2021-09-28 05:30:00|84.86|82.46|84.63|82.23|85.32|82.92|84.63|82.23|0
1632807300000|2021-09-28 05:35:00|84.7|82.3|84.78|82.38|84.93|82.53|84.7|82.3|0
1632807600000|2021-09-28 05:40:00|84.85|82.45|85.23|82.83|85.38|82.98|84.47|82.07|0
1632807900000|2021-09-28 05:45:00|85.31|82.91|84.31|81.91|85.31|82.91|84.24|81.84|0
1632808200000|2021-09-28 05:50:00|84.24|81.84|84.08|81.68|84.43|82.03|83.86|81.46|0
1632808500000|2021-09-28 05:55:00|84.01|81.61|82.23|79.83|84.01|81.61|82.15|79.75|0
1632808800000|2021-09-28 06:00:00|82.3|79.9|82.67|80.27|82.82|80.42|82.3|79.9|0
1632809100000|2021-09-28 06:05:00|82.75|80.35|83.72|81.32|83.8|81.4|82.67|80.27|0
1632809400000|2021-09-28 06:10:00|83.8|81.4|84.41|82.01|84.48|82.08|83.8|81.4|0
1632809700000|2021-09-28 06:15:00|84.48|82.08|84.71|82.31|84.71|82.31|83.95|81.55|0
1632810000000|2021-09-28 06:20:00|84.79|82.39|86.25|83.85|86.4|84|84.79|82.39|0
1632810300000|2021-09-28 06:25:00|86.33|83.93|86.79|84.39|86.87|84.47|86.09|83.69|0
1632810600000|2021-09-28 06:30:00|86.95|84.55|87.73|85.33|87.96|85.56|86.94|84.54|0
1632810900000|2021-09-28 06:35:00|87.8|85.4|88.12|85.72|88.28|85.88|87.57|85.17|0
1632811200000|2021-09-28 06:40:00|88.08|85.68|87.56|85.16|88.08|85.68|87.17|84.77|0
1632811500000|2021-09-28 06:45:00|87.64|85.24|87.25|84.85|87.88|85.48|86.93|84.53|0
1632811800000|2021-09-28 06:50:00|87.32|84.92|88.11|85.71|88.19|85.79|87.17|84.77|0
1632812100000|2021-09-28 06:55:00|88.34|85.94|89.61|87.21|89.77|87.37|88.11|85.71|0
1632812400000|2021-09-28 07:00:00|89.53|87.13|92.49|90.09|92.57|90.17|87.72|85.32|0
1632812700000|2021-09-28 07:05:00|92.21|90.21|91.56|89.56|92.53|90.53|91.28|89.28|0
1632813000000|2021-09-28 07:10:00|91.48|89.48|91.96|89.96|92.04|90.04|91.32|89.32|0
1632813300000|2021-09-28 07:15:00|92.04|90.04|92.88|90.88|93.74|91.74|91.56|89.56|0
1632813600000|2021-09-28 07:20:00|92.8|90.8|94.94|92.94|96.01|94.01|92.8|90.8|0
1632813900000|2021-09-28 07:25:00|95.02|93.02|96.75|94.75|96.92|94.92|94.94|92.94|0
1632814200000|2021-09-28 07:30:00|97.25|95.25|96|94|97.5|95.5|96|94|0
1632814500000|2021-09-28 07:35:00|96.09|94.09|95.51|93.51|96.67|94.67|95.42|93.42|0
1632814800000|2021-09-28 07:40:00|95.42|93.42|97.24|95.24|97.24|95.24|95.42|93.42|0
1632815100000|2021-09-28 07:45:00|97.33|95.33|97.57|95.57|97.91|95.91|96.66|94.66|0
1632815400000|2021-09-28 07:50:00|97.66|95.66|97.07|95.07|97.91|95.91|96.91|94.91|0
1632815700000|2021-09-28 07:55:00|97.15|95.15|97.15|95.15|97.91|95.91|96.65|94.65|0
1632816000000|2021-09-28 08:00:00|97.07|95.07|98.66|96.66|98.66|96.66|97.07|95.07|0
1632816300000|2021-09-28 08:05:00|98.74|96.74|99.16|97.16|99.16|97.16|98.07|96.07|0
1632816600000|2021-09-28 08:10:00|99.08|97.08|100.14|98.14|101.49|99.49|97.71|95.71|0
1632816900000|2021-09-28 08:15:00|100.31|98.31|99.96|97.96|100.9|98.9|99.88|97.88|0
1632817200000|2021-09-28 08:20:00|100.05|98.05|99.62|97.62|100.3|98.3|99.62|97.62|0
1632817500000|2021-09-28 08:25:00|99.79|97.79|99.36|97.36|99.79|97.79|99.11|97.11|0
1632817800000|2021-09-28 08:30:00|99.19|97.19|97.83|95.83|99.34|97.34|97.6|95.6|0
1632818100000|2021-09-28 08:35:00|97.92|95.92|98.42|96.42|98.76|96.76|97.83|95.83|0
1632818400000|2021-09-28 08:40:00|98.25|96.25|98.5|96.5|98.5|96.5|97.58|95.58|0
1632818700000|2021-09-28 08:45:00|98.42|96.42|97.99|95.99|98.5|96.5|97.83|95.83|0
1632819000000|2021-09-28 08:50:00|97.91|95.91|97.74|95.74|97.95|95.95|97.32|95.32|0
1632819300000|2021-09-28 08:55:00|97.65|95.65|97.57|95.57|98.24|96.24|97.4|95.4|0
1632819600000|2021-09-28 09:00:00|97.48|95.48|98.23|96.23|98.49|96.49|97.48|95.48|0
1632819900000|2021-09-28 09:05:00|98.32|96.32|97.48|95.48|98.82|96.82|97.48|95.48|0
1632820200000|2021-09-28 09:10:00|97.56|95.56|95.64|93.64|97.6|95.6|95.56|93.56|0
1632820500000|2021-09-28 09:15:00|95.56|93.56|95.39|93.39|95.68|93.68|95.06|93.06|0
1632820800000|2021-09-28 09:20:00|95.3|93.3|95.8|93.8|95.8|93.8|95.22|93.22|0
1632821100000|2021-09-28 09:25:00|95.63|93.63|95.55|93.55|95.8|93.8|95.46|93.46|0
1632821400000|2021-09-28 09:30:00|95.63|93.63|97.05|95.05|97.05|95.05|95.55|93.55|0
1632821700000|2021-09-28 09:35:00|96.96|94.96|97.13|95.13|97.46|95.46|96.71|94.71|0
1632822000000|2021-09-28 09:40:00|97.21|95.21|97.37|95.37|97.37|95.37|95.79|93.79|0
1632822300000|2021-09-28 09:45:00|97.29|95.29|97.37|95.37|97.96|95.96|97.29|95.29|0
1632822600000|2021-09-28 09:50:00|97.5|95.5|99.65|97.65|99.82|97.82|97.2|95.2|0
1632822900000|2021-09-28 09:55:00|99.82|97.82|102.06|100.06|102.67|100.67|98.6|96.6|0
1632823200000|2021-09-28 10:00:00|101.98|99.98|102.32|100.32|102.76|100.76|101.98|99.98|0
1632823500000|2021-09-28 10:05:00|102.23|100.23|102.49|100.49|102.75|100.75|102.14|100.14|0
1632823800000|2021-09-28 10:10:00|102.58|100.58|102.57|100.57|102.92|100.92|102.31|100.31|0
1632824100000|2021-09-28 10:15:00|102.62|100.62|102.4|100.4|103.79|101.79|101.92|99.92|0
1632824400000|2021-09-28 10:20:00|102.31|100.31|101.65|99.65|102.9|100.9|101.45|99.45|0
1632824700000|2021-09-28 10:25:00|101.73|99.73|101.9|99.9|102.51|100.51|101.65|99.65|0
1632825000000|2021-09-28 10:30:00|101.99|99.99|101.3|99.3|102.12|100.12|101.04|99.04|0
1632825300000|2021-09-28 10:35:00|101.38|99.38|101.51|99.51|101.81|99.81|101.3|99.3|0
1632825600000|2021-09-28 10:40:00|101.55|99.55|101.29|99.29|101.55|99.55|101.12|99.12|0
1632825900000|2021-09-28 10:45:00|101.38|99.38|99.94|97.94|101.38|99.38|99.85|97.85|0
1632826200000|2021-09-28 10:50:00|99.98|97.98|101.13|99.13|101.3|99.3|99.94|97.94|0
1632826500000|2021-09-28 10:55:00|101.09|99.09|101.64|99.64|101.64|99.64|100.53|98.53|0
1632826800000|2021-09-28 11:00:00|101.38|99.38|100.01|98.01|101.38|99.38|99.76|97.76|0
1632827100000|2021-09-28 11:05:00|100.27|98.27|101.03|99.03|101.12|99.12|100.01|98.01|0
1632827400000|2021-09-28 11:10:00|100.95|98.95|101.42|99.42|102.46|100.46|100.78|98.78|0
1632827700000|2021-09-28 11:15:00|101.46|99.46|100.94|98.94|101.72|99.72|100.6|98.6|0
1632828000000|2021-09-28 11:20:00|101.11|99.11|103.01|101.01|103.1|101.1|100.94|98.94|0
1632828300000|2021-09-28 11:25:00|103.1|101.1|102.38|100.38|104.53|102.53|102.29|100.29|0
1632828600000|2021-09-28 11:30:00|102.47|100.47|102.12|100.12|102.64|100.64|101.18|99.18|0
1632828900000|2021-09-28 11:35:00|102.2|100.2|101.51|99.51|102.72|100.72|101.34|99.34|0
1632829200000|2021-09-28 11:40:00|101.43|99.43|100.57|98.57|101.43|99.43|100.4|98.4|0
1632829500000|2021-09-28 11:45:00|100.48|98.48|98.37|96.37|100.98|98.98|97.79|95.79|0
1632829800000|2021-09-28 11:50:00|98.29|96.29|98.33|96.33|98.37|96.37|97.45|95.45|0
1632830100000|2021-09-28 11:55:00|98.2|96.2|98.45|96.45|98.5|96.5|97.78|95.78|0
1632830400000|2021-09-28 12:00:00|98.2|96.2|98.7|96.7|99.13|97.13|98.2|96.2|0
1632830700000|2021-09-28 12:05:00|98.62|96.62|99|97|99.55|97.55|98.28|96.28|0
1632831000000|2021-09-28 12:10:00|99.04|97.04|99.2|97.2|99.63|97.63|98.36|96.36|0
1632831300000|2021-09-28 12:15:00|99.12|97.12|98.86|96.86|99.29|97.29|98.44|96.44|0
1632831600000|2021-09-28 12:20:00|98.78|96.78|98.89|96.89|99.06|97.06|98.44|96.44|0
1632831900000|2021-09-28 12:25:00|98.97|96.97|99.48|97.48|99.65|97.65|98.97|96.97|0
1632832200000|2021-09-28 12:30:00|99.39|97.39|99.82|97.82|99.82|97.82|98.8|96.8|0
1632832500000|2021-09-28 12:35:00|99.9|97.9|100.07|98.07|100.33|98.33|99.64|97.64|0
1632832800000|2021-09-28 12:40:00|100.24|98.24|101.18|99.18|101.27|99.27|100.15|98.15|0
1632833100000|2021-09-28 12:45:00|101.1|99.1|100.23|98.23|101.53|99.53|100.15|98.15|0
1632833400000|2021-09-28 12:50:00|100.32|98.32|101|99|101.31|99.31|100.32|98.32|0
1632833700000|2021-09-28 12:55:00|101.09|99.09|100.23|98.23|101.18|99.18|99.8|97.8|0
1632834000000|2021-09-28 13:00:00|100.4|98.4|99.28|97.28|100.48|98.48|99.28|97.28|0
1632834300000|2021-09-28 13:05:00|99.54|97.54|99.03|97.03|99.8|97.8|98.18|96.18|0
1632834600000|2021-09-28 13:10:00|98.94|96.94|97|95|99.28|97.28|96.92|94.92|0
1632834900000|2021-09-28 13:15:00|96.92|94.92|96.83|94.83|97.67|95.67|96.83|94.83|0
1632835200000|2021-09-28 13:20:00|96.96|94.96|97.12|95.12|97.33|95.33|95.42|93.42|0
1632835500000|2021-09-28 13:25:00|97.16|95.16|97.75|95.75|98.09|96.09|97.16|95.16|0
1632835800000|2021-09-28 13:30:00|98.51|96.51|98.68|96.68|99.62|97.62|96.16|94.16|0
1632836100000|2021-09-28 13:35:00|98.77|96.77|99.1|97.1|99.96|97.96|98|96|0
1632836400000|2021-09-28 13:40:00|99.19|97.19|100.56|98.56|100.56|98.56|98.68|96.68|0
1632836700000|2021-09-28 13:45:00|100.73|98.73|102.99|100.99|102.99|100.99|100.47|98.47|0
1632837000000|2021-09-28 13:50:00|103.52|101.52|105.61|103.61|107.66|105.66|101.95|99.95|0
1632837300000|2021-09-28 13:55:00|105.7|103.7|104.49|102.49|107.3|105.3|104.14|102.14|0
1632837600000|2021-09-28 14:00:00|104.58|102.58|109.2|107.2|111.11|109.11|104.58|102.58|0
1632837900000|2021-09-28 14:05:00|109.29|107.29|112.21|110.21|112.3|110.3|108.75|106.75|0
1632838200000|2021-09-28 14:10:00|112.12|110.12|114.3|112.3|114.39|112.39|111.2|109.2|0
1632838500000|2021-09-28 14:15:00|114.58|112.58|117.11|115.11|117.11|115.11|113.08|111.08|0
1632838800000|2021-09-28 14:20:00|117.21|115.21|117.51|115.51|119.97|117.97|116.6|114.6|0
1632839100000|2021-09-28 14:25:00|117.69|115.69|116.75|114.75|119.97|117.97|116.47|114.47|0
1632839400000|2021-09-28 14:30:00|116.66|114.66|117.48|115.48|118.42|116.42|115.47|113.47|0
1632839700000|2021-09-28 14:35:00|117.1|115.1|111.25|109.25|119.58|117.58|111.25|109.25|0
1632840000000|2021-09-28 14:40:00|111.34|109.34|113.16|111.16|114.27|112.27|111.34|109.34|0
1632840300000|2021-09-28 14:45:00|113.34|111.34|114.73|112.73|114.82|112.82|112.33|110.33|0
1632840600000|2021-09-28 14:50:00|114.82|112.82|115.84|113.84|116.6|114.6|113.71|111.71|0
1632840900000|2021-09-28 14:55:00|116.03|114.03|116.52|114.52|118.03|116.03|115.09|113.09|0
1632841200000|2021-09-28 15:00:00|115.59|113.59|118.88|116.88|118.88|116.88|115.21|113.21|0
1632841500000|2021-09-28 15:05:00|118.97|116.97|121.34|119.34|121.34|119.34|117.93|115.93|0
1632841800000|2021-09-28 15:10:00|121.63|119.63|123.86|121.86|124.06|122.06|120.57|118.57|0
1632842100000|2021-09-28 15:15:00|124.06|122.06|124.45|122.45|127.67|125.67|123.67|121.67|0
1632842400000|2021-09-28 15:20:00|124.74|122.74|121.59|119.59|125.32|123.32|120.54|118.54|0
1632842700000|2021-09-28 15:25:00|121.5|119.5|122.26|120.26|122.74|120.74|120.35|118.35|0
1632843000000|2021-09-28 15:30:00|122.16|120.16|121.39|119.39|124.1|122.1|120.82|118.82|0
1632843300000|2021-09-28 15:35:00|121.49|119.49|121.29|119.29|122.74|120.74|120.72|118.72|0
1632843600000|2021-09-28 15:40:00|121.49|119.49|123.7|121.7|123.9|121.9|121.01|119.01|0
1632843900000|2021-09-28 15:45:00|123.31|121.31|123.6|121.6|124.77|122.77|122.44|120.44|0
1632844200000|2021-09-28 15:50:00|123.7|121.7|122.82|120.82|125.45|123.45|122.82|120.82|0
1632844500000|2021-09-28 15:55:00|122.92|120.92|122.34|120.34|123.5|121.5|122.05|120.05|0
1632844800000|2021-09-28 16:00:00|122.53|120.53|124.86|122.86|125.45|123.45|122.43|120.43|0
1632845100000|2021-09-28 16:05:00|124.96|122.96|123.2|121.2|125.94|123.94|122.86|120.86|0
1632845400000|2021-09-28 16:10:00|123.59|121.59|120.4|118.4|123.98|121.98|119.63|117.63|0
1632845700000|2021-09-28 16:15:00|120.49|118.49|119.12|117.12|121.07|119.07|118.08|116.08|0
1632846000000|2021-09-28 16:20:00|119.32|117.32|119.41|117.41|120.27|118.27|118.83|116.83|0
1632846300000|2021-09-28 16:25:00|119.31|117.31|119.88|117.88|119.88|117.88|118.36|116.36|0
1632846600000|2021-09-28 16:30:00|119.98|117.98|120.84|118.84|122.11|120.11|119.98|117.98|0
1632846900000|2021-09-28 16:35:00|120.94|118.94|121.91|119.91|122.59|120.59|120.94|118.94|0
1632847200000|2021-09-28 16:40:00|122.1|120.1|125.92|123.92|125.92|123.92|122.1|120.1|0
1632847500000|2021-09-28 16:45:00|125.72|123.72|126.71|124.71|126.81|124.81|125.52|123.52|0
1632847800000|2021-09-28 16:50:00|126.61|124.61|125.91|123.91|127.4|125.4|124.63|122.63|0
1632848100000|2021-09-28 16:55:00|126.01|124.01|126.91|124.91|127.51|125.51|125.33|123.33|0
1632848400000|2021-09-28 17:00:00|127.01|125.01|126.61|124.61|128.21|126.21|126.22|124.22|0
1632848700000|2021-09-28 17:05:00|126.71|124.71|125.92|123.92|128.1|126.1|124.93|122.93|0
1632849000000|2021-09-28 17:10:00|126.16|124.16|125.42|123.42|127|125|125.13|123.13|0
1632849300000|2021-09-28 17:15:00|125.52|123.52|124.43|122.43|126.01|124.01|123.95|121.95|0
1632849600000|2021-09-28 17:20:00|124.24|122.24|119.66|117.66|124.53|122.53|119.56|117.56|0
1632849900000|2021-09-28 17:25:00|119.47|117.47|117.53|115.53|119.47|117.47|114.43|112.43|0
1632850200000|2021-09-28 17:30:00|117.63|115.63|119.16|117.16|119.26|117.26|117.63|115.63|0
1632850500000|2021-09-28 17:35:00|119.07|117.07|118.68|116.68|119.55|117.55|118.58|116.58|0
1632850800000|2021-09-28 17:40:00|118.58|116.58|119.16|117.16|119.16|117.16|116.67|114.67|0
1632851100000|2021-09-28 17:45:00|119.06|117.06|121.49|119.49|121.78|119.78|118.19|116.19|0
1632851400000|2021-09-28 17:50:00|121.39|119.39|122.17|120.17|122.46|120.46|120.9|118.9|0
1632851700000|2021-09-28 17:55:00|122.26|120.26|122.95|120.95|123.04|121.04|121.87|119.87|0
1632852000000|2021-09-28 18:00:00|123.04|121.04|123.72|121.72|124.61|122.61|122.36|120.36|0
1632852300000|2021-09-28 18:05:00|123.82|121.82|124.01|122.01|124.51|122.51|122.64|120.64|0
1632852600000|2021-09-28 18:10:00|124.11|122.11|127.4|125.4|128.1|126.1|123.39|121.39|0
1632852900000|2021-09-28 18:15:00|127.5|125.5|123.07|121.07|127.5|125.5|123.07|121.07|0
1632853200000|2021-09-28 18:20:00|122.88|120.88|118.19|116.19|124.69|122.69|118|116|0
1632853500000|2021-09-28 18:25:00|118.29|116.29|117.24|115.24|119.34|117.34|117.24|115.24|0
1632853800000|2021-09-28 18:30:00|117.33|115.33|119.23|117.23|119.62|117.62|117.33|115.33|0
1632854100000|2021-09-28 18:35:00|119.33|117.33|119.33|117.33|120.78|118.78|118.66|116.66|0
1632854400000|2021-09-28 18:40:00|119.42|117.42|116.38|114.38|119.42|117.42|116.38|114.38|0
1632854700000|2021-09-28 18:45:00|116.28|114.28|112.05|110.05|116.96|114.96|111.12|109.12|0
1632855000000|2021-09-28 18:50:00|111.86|109.86|113.25|111.25|113.35|111.35|111.03|109.03|0
1632855300000|2021-09-28 18:55:00|112.97|110.97|112.13|110.13|113.25|111.25|111.02|109.02|0
1632855600000|2021-09-28 19:00:00|112.32|110.32|111.57|109.57|112.97|110.97|110.52|108.52|0
1632855900000|2021-09-28 19:05:00|111.67|109.67|110.28|108.28|112.36|110.36|109.28|107.28|0
1632856200000|2021-09-28 19:10:00|110.56|108.56|111.2|109.2|111.2|109.2|109.91|107.91|0
1632856500000|2021-09-28 19:15:00|110.83|108.83|111.56|109.56|111.93|109.93|110|108|0
1632856800000|2021-09-28 19:20:00|111.65|109.65|114.36|112.36|114.36|112.36|110.27|108.27|0
1632857100000|2021-09-28 19:25:00|114.17|112.17|116.79|114.79|116.79|114.79|114.08|112.08|0
1632857400000|2021-09-28 19:30:00|116.93|114.93|117.32|115.32|117.9|115.9|116|114|0
1632857700000|2021-09-28 19:35:00|117.42|115.42|117.79|115.79|118.08|116.08|114.77|112.77|0
1632858000000|2021-09-28 19:40:00|117.99|115.99|117.7|115.7|117.99|115.99|114.86|112.86|0
1632858300000|2021-09-28 19:45:00|117.6|115.6|122.14|120.14|122.14|120.14|116.74|114.74|0
1632858600000|2021-09-28 19:50:00|122.34|120.34|124.13|122.13|125.31|123.31|119.75|117.75|0
1632858900000|2021-09-28 19:55:00|123.88|121.88|123.44|121.44|125.41|123.41|122.86|120.86|0
1632859200000|2021-09-28 20:00:00|124.32|122.32|122.07|120.07|124.32|122.32|121.98|119.98|0
1632859500000|2021-09-28 20:05:00|122.17|120.17|123.14|121.14|124.41|122.41|121.88|119.88|0
1632859800000|2021-09-28 20:10:00|123.04|121.04|122.94|120.94|124.02|122.02|122.75|120.75|0
1632860100000|2021-09-28 20:15:00|123.73|121.33|124.02|121.62|124.8|122.4|123.73|121.33|0
1632860400000|2021-09-28 20:20:00|123.92|121.52|124.7|122.3|124.7|122.3|123.82|121.42|0
1632860700000|2021-09-28 20:25:00|124.6|122.2|123.33|120.93|124.7|122.3|123.03|120.63|0
1632861000000|2021-09-28 20:30:00|123.42|121.02|124.01|121.61|124.1|121.7|123.23|120.83|0
1632861300000|2021-09-28 20:35:00|123.91|121.51|123.42|121.02|124.01|121.61|122.93|120.53|0
1632861600000|2021-09-28 20:40:00|123.32|120.92|122.73|120.33|123.81|121.41|122.73|120.33|0
1632861900000|2021-09-28 20:45:00|122.63|120.23|122.05|119.65|122.63|120.23|121.76|119.36|0
1632862200000|2021-09-28 20:50:00|121.95|119.55|122.34|119.94|123.02|120.62|121.86|119.46|0
1632862500000|2021-09-28 20:55:00|122.14|119.74|123.16|120.76|123.26|120.86|122.14|119.74|0
1632862800000|2021-09-28 21:00:00|123.2|120.8|123.24|120.84|123.4|121|123.12|120.72|0
1632863100000|2021-09-28 21:05:00|123.26|120.86|123.06|120.66|123.34|120.94|123.06|120.66|0
1632863400000|2021-09-28 21:10:00|123.03|120.63|122.96|120.56|123.03|120.63|122.89|120.49|0
1632863700000|2021-09-28 21:15:00|122.95|120.55|122.89|120.49|122.95|120.55|122.8|120.4|0
1632864000000|2021-09-28 21:20:00|122.92|120.52|122.73|120.33|122.92|120.52|122.65|120.25|0
1632864300000|2021-09-28 21:25:00|122.72|120.32|122.83|120.43|122.83|120.43|122.7|120.3|0
1632864600000|2021-09-28 21:30:00|122.84|120.44|122.98|120.58|123.01|120.61|122.84|120.44|0
1632864900000|2021-09-28 21:35:00|123|120.6|123.03|120.63|123.08|120.68|122.99|120.59|0
1632865200000|2021-09-28 21:40:00|123.05|120.65|123.03|120.63|123.05|120.65|122.89|120.49|0
1632865500000|2021-09-28 21:45:00|123.02|120.62|123.23|120.83|123.34|120.94|123.02|120.62|0
1632865800000|2021-09-28 21:50:00|123.21|120.81|123.14|120.74|123.21|120.81|123.11|120.71|0
1632866100000|2021-09-28 21:55:00|123.16|120.76|123.06|120.66|123.16|120.76|123.03|120.63|0
1632866400000|2021-09-28 22:00:00|122.24|119.84|122.09|119.69|122.53|120.13|121.47|119.07|0
1632866700000|2021-09-28 22:05:00|122.19|119.79|121.8|119.4|122.19|119.79|121.51|119.11|0
1632867000000|2021-09-28 22:10:00|121.61|119.21|121.7|119.3|121.89|119.49|121.32|118.92|0
1632867300000|2021-09-28 22:15:00|121.8|119.4|121.5|119.1|121.8|119.4|121.22|118.82|0
1632867600000|2021-09-28 22:20:00|121.41|119.01|121.89|119.49|121.98|119.58|121.12|118.72|0
1632867900000|2021-09-28 22:25:00|121.79|119.39|122.17|119.77|122.37|119.97|121.69|119.29|0
1632868200000|2021-09-28 22:30:00|122.03|119.63|121.01|118.61|122.17|119.77|120.92|118.52|0
1632868500000|2021-09-28 22:35:00|120.92|118.52|122.07|119.67|122.07|119.67|120.72|118.32|0
1632868800000|2021-09-28 22:40:00|121.97|119.57|122.94|120.54|123.04|120.64|121.78|119.38|0
1632869100000|2021-09-28 22:45:00|122.74|120.34|120.9|118.5|122.74|120.34|120.9|118.5|0
1632869400000|2021-09-28 22:50:00|121|118.6|121.19|118.79|121.58|119.18|121|118.6|0
1632869700000|2021-09-28 22:55:00|121.24|118.84|121.28|118.88|121.28|118.88|120.9|118.5|0
1632870000000|2021-09-28 23:00:00|121.19|118.79|121.28|118.88|121.86|119.46|120.61|118.21|0
1632870300000|2021-09-28 23:05:00|121.09|118.69|121.28|118.88|121.47|119.07|120.99|118.59|0
1632870600000|2021-09-28 23:10:00|121.18|118.78|120.98|118.58|121.75|119.35|120.98|118.58|0
1632870900000|2021-09-28 23:15:00|120.89|118.49|120.98|118.58|121.03|118.63|120.5|118.1|0
1632871200000|2021-09-28 23:20:00|120.93|118.53|121.26|118.86|121.65|119.25|120.69|118.29|0
1632871500000|2021-09-28 23:25:00|121.36|118.96|121.55|119.15|121.84|119.44|121.26|118.86|0
1632871800000|2021-09-28 23:30:00|121.65|119.25|122.81|120.41|122.91|120.51|121.65|119.25|0
1632872100000|2021-09-28 23:35:00|122.86|120.46|122.61|120.21|123.39|120.99|122.61|120.21|0
1632872400000|2021-09-28 23:40:00|122.71|120.31|122.31|119.91|122.71|120.31|122.31|119.91|0
1632872700000|2021-09-28 23:45:00|122.22|119.82|121.49|119.09|122.22|119.82|121.44|119.04|0
1632873000000|2021-09-28 23:50:00|121.44|119.04|120.48|118.08|121.63|119.23|120.19|117.79|0
1632873300000|2021-09-28 23:55:00|120.28|117.88|119.61|117.21|120.28|117.88|119.42|117.02|0
1632873600000|2021-09-29 00:00:00|119.71|117.31|118.37|115.97|119.8|117.4|118.18|115.78|0
1632873900000|2021-09-29 00:05:00|118.28|115.88|117.99|115.59|118.37|115.97|117.71|115.31|0
1632874200000|2021-09-29 00:10:00|118.09|115.69|118.46|116.06|118.89|116.49|118.04|115.64|0
1632874500000|2021-09-29 00:15:00|118.27|115.87|117.33|114.93|119.12|116.72|116.95|114.55|0
1632874800000|2021-09-29 00:20:00|117.42|115.02|117.13|114.73|117.47|115.07|116.67|114.27|0
1632875100000|2021-09-29 00:25:00|117.32|114.92|116.57|114.17|117.79|115.39|116.47|114.07|0
1632875400000|2021-09-29 00:30:00|116.76|114.36|116.47|114.07|116.94|114.54|116.1|113.7|0
1632875700000|2021-09-29 00:35:00|116.38|113.98|115.91|113.51|116.38|113.98|115.63|113.23|0
1632876000000|2021-09-29 00:40:00|115.81|113.41|116.37|113.97|116.46|114.06|115.53|113.13|0
1632876300000|2021-09-29 00:45:00|116.42|114.02|116.46|114.06|116.65|114.25|115.99|113.59|0
1632876600000|2021-09-29 00:50:00|116.65|114.25|116.83|114.43|117.4|115|116.46|114.06|0
1632876900000|2021-09-29 00:55:00|116.74|114.34|117.11|114.71|117.77|115.37|116.46|114.06|0
1632877200000|2021-09-29 01:00:00|117.02|114.62|117.11|114.71|117.3|114.9|116.45|114.05|0
1632877500000|2021-09-29 01:05:00|117.01|114.61|119.18|116.78|119.47|117.07|117.01|114.61|0
1632877800000|2021-09-29 01:10:00|119.47|117.07|117.71|115.31|119.47|117.07|117.48|115.08|0
1632878100000|2021-09-29 01:15:00|117.81|115.41|119.17|116.77|119.36|116.96|117.29|114.89|0
1632878400000|2021-09-29 01:20:00|119.08|116.68|119.89|117.49|120.22|117.82|119.08|116.68|0
1632878700000|2021-09-29 01:25:00|119.84|117.44|120.6|118.2|120.99|118.59|119.46|117.06|0
1632879000000|2021-09-29 01:30:00|120.7|118.3|121.66|119.26|122.63|120.23|120.7|118.3|0
1632879300000|2021-09-29 01:35:00|121.75|119.35|120.79|118.39|121.94|119.54|120.31|117.91|0
1632879600000|2021-09-29 01:40:00|120.69|118.29|119.11|116.71|120.69|118.29|118.97|116.57|0
1632879900000|2021-09-29 01:45:00|118.87|116.47|119.06|116.66|119.82|117.42|118.49|116.09|0
1632880200000|2021-09-29 01:50:00|119.25|116.85|119.87|117.47|121.06|118.66|119.06|116.66|0
1632880500000|2021-09-29 01:55:00|119.91|117.51|118.86|116.46|119.91|117.51|118.58|116.18|0
1632880800000|2021-09-29 02:00:00|118.77|116.37|117.35|114.95|119.53|117.13|117.25|114.85|0
1632881100000|2021-09-29 02:05:00|117.25|114.85|118.19|115.79|118.19|115.79|116.97|114.57|0
1632881400000|2021-09-29 02:10:00|118.29|115.89|117.48|115.08|118.29|115.89|117.06|114.66|0
1632881700000|2021-09-29 02:15:00|117.53|115.13|117.34|114.94|118|115.6|116.96|114.56|0
1632882000000|2021-09-29 02:20:00|117.24|114.84|116.02|113.62|117.24|114.84|115.93|113.53|0
1632882300000|2021-09-29 02:25:00|115.98|113.58|116.25|113.85|116.3|113.9|115.65|113.25|0
1632882600000|2021-09-29 02:30:00|116.02|113.62|116.95|114.55|116.95|114.55|116.02|113.62|0
1632882900000|2021-09-29 02:35:00|116.86|114.46|116.57|114.17|116.86|114.46|116.01|113.61|0
1632883200000|2021-09-29 02:40:00|116.48|114.08|116.85|114.45|117.13|114.73|116.29|113.89|0
1632883500000|2021-09-29 02:45:00|116.9|114.5|116.1|113.7|117.04|114.64|116|113.6|0
1632883800000|2021-09-29 02:50:00|116|113.6|116.61|114.21|116.75|114.35|115.91|113.51|0
1632884100000|2021-09-29 02:55:00|116.65|114.25|114.92|112.52|116.75|114.35|114.74|112.34|0
1632884400000|2021-09-29 03:00:00|115.01|112.61|115.01|112.61|115.01|112.61|114.18|111.78|0
1632884700000|2021-09-29 03:05:00|114.92|112.52|116.09|113.69|116.6|114.2|114.82|112.42|0
1632885000000|2021-09-29 03:10:00|115.99|113.59|115.19|112.79|115.99|113.59|115.1|112.7|0
1632885300000|2021-09-29 03:15:00|115.1|112.7|114.81|112.41|116.03|113.63|114.81|112.41|0
1632885600000|2021-09-29 03:20:00|114.72|112.32|114.34|111.94|114.81|112.41|113.7|111.3|0
1632885900000|2021-09-29 03:25:00|114.25|111.85|113.51|111.11|114.25|111.85|113.51|111.11|0
1632886200000|2021-09-29 03:30:00|113.6|111.2|114.06|111.66|114.34|111.94|113.51|111.11|0
1632886500000|2021-09-29 03:35:00|114.15|111.75|114.24|111.84|114.57|112.17|113.87|111.47|0
1632886800000|2021-09-29 03:40:00|114.15|111.75|113.68|111.28|114.15|111.75|113.68|111.28|0
1632887100000|2021-09-29 03:45:00|113.73|111.33|114.33|111.93|114.42|112.02|113.59|111.19|0
1632887400000|2021-09-29 03:50:00|114.23|111.83|114.23|111.83|114.23|111.83|113.49|111.09|0
1632887700000|2021-09-29 03:55:00|114.14|111.74|114.23|111.83|114.6|112.2|113.95|111.55|0
1632888000000|2021-09-29 04:00:00|114.41|112.01|114.69|112.29|115.3|112.9|114.41|112.01|0
1632888300000|2021-09-29 04:05:00|114.78|112.38|114.13|111.73|114.78|112.38|113.94|111.54|0
1632888600000|2021-09-29 04:10:00|114.22|111.82|114.78|112.38|114.78|112.38|113.94|111.54|0
1632888900000|2021-09-29 04:15:00|114.82|112.42|114.12|111.72|115.15|112.75|114.12|111.72|0
1632889200000|2021-09-29 04:20:00|114.21|111.81|113.75|111.35|114.21|111.81|113.56|111.16|0
1632889500000|2021-09-29 04:25:00|113.65|111.25|113.84|111.44|114.02|111.62|113.19|110.79|0
1632889800000|2021-09-29 04:30:00|113.74|111.34|113.09|110.69|114.02|111.62|113|110.6|0
1632890100000|2021-09-29 04:35:00|113|110.6|112.54|110.14|113.37|110.97|112.54|110.14|0
1632890400000|2021-09-29 04:40:00|112.44|110.04|112.53|110.13|112.63|110.23|112.08|109.68|0
1632890700000|2021-09-29 04:45:00|112.63|110.23|112.16|109.76|112.63|110.23|111.89|109.49|0
1632891000000|2021-09-29 04:50:00|112.25|109.85|110.58|108.18|112.25|109.85|110.58|108.18|0
1632891300000|2021-09-29 04:55:00|110.53|108.13|110.62|108.22|110.8|108.4|110.44|108.04|0
1632891600000|2021-09-29 05:00:00|110.53|108.13|110.53|108.13|112.09|109.69|110.44|108.04|0
1632891900000|2021-09-29 05:05:00|110.62|108.22|112.09|109.69|113.11|110.71|110.43|108.03|0
1632892200000|2021-09-29 05:10:00|111.99|109.59|113.57|111.17|114.32|111.92|111.81|109.41|0
1632892500000|2021-09-29 05:15:00|113.66|111.26|112.36|109.96|113.66|111.26|112.26|109.86|0
1632892800000|2021-09-29 05:20:00|111.99|109.59|113.56|111.16|113.56|111.16|111.43|109.03|0
1632893100000|2021-09-29 05:25:00|113.47|111.07|112.91|110.51|113.47|111.07|111.8|109.4|0
1632893400000|2021-09-29 05:30:00|112.53|110.13|112.62|110.22|113.14|110.74|111.89|109.49|0
1632893700000|2021-09-29 05:35:00|112.53|110.13|111.97|109.57|112.9|110.5|111.14|108.74|0
1632894000000|2021-09-29 05:40:00|112.06|109.66|111.42|109.02|112.43|110.03|111.28|108.88|0
1632894300000|2021-09-29 05:45:00|111.32|108.92|112.52|110.12|113.08|110.68|111.28|108.88|0
1632894600000|2021-09-29 05:50:00|112.66|110.26|112.61|110.21|113.35|110.95|111.92|109.52|0
1632894900000|2021-09-29 05:55:00|112.52|110.12|111.87|109.47|113.45|111.05|111.59|109.19|0
1632895200000|2021-09-29 06:00:00|111.68|109.28|112.88|110.48|112.97|110.57|110.03|107.63|0
1632895500000|2021-09-29 06:05:00|112.7|110.3|112.69|110.29|114|111.6|112.51|110.11|0
1632895800000|2021-09-29 06:10:00|112.6|110.2|111.67|109.27|112.97|110.57|111.58|109.18|0
1632896100000|2021-09-29 06:15:00|111.49|109.09|110.84|108.44|111.49|109.09|110.48|108.08|0
1632896400000|2021-09-29 06:20:00|110.66|108.26|111.11|108.71|111.35|108.95|110.2|107.8|0
1632896700000|2021-09-29 06:25:00|111.02|108.62|112.4|110|112.59|110.19|110.79|108.39|0
1632897000000|2021-09-29 06:30:00|112.49|110.09|112.86|110.46|113.42|111.02|112.17|109.77|0
1632897300000|2021-09-29 06:35:00|112.77|110.37|112.82|110.42|112.86|110.46|112.49|110.09|0
1632897600000|2021-09-29 06:40:00|112.95|110.55|111.84|109.44|113.79|111.39|111.74|109.34|0
1632897900000|2021-09-29 06:45:00|111.74|109.34|111.56|109.16|111.84|109.44|111.19|108.79|0
1632898200000|2021-09-29 06:50:00|111.46|109.06|111.37|108.97|111.7|109.3|110.82|108.42|0
1632898500000|2021-09-29 06:55:00|111.42|109.02|112.19|109.79|112.24|109.84|111|108.6|0
1632898800000|2021-09-29 07:00:00|112.1|109.7|113.59|111.19|116.14|113.74|110.27|107.87|0
1632899100000|2021-09-29 07:05:00|113.39|111.39|112.17|110.17|113.47|111.47|111.8|109.8|0
1632899400000|2021-09-29 07:10:00|112.07|110.07|111.61|109.61|112.54|110.54|111.52|109.52|0
1632899700000|2021-09-29 07:15:00|111.33|109.33|110.46|108.46|111.7|109.7|110.41|108.41|0
1632900000000|2021-09-29 07:20:00|110.5|108.5|109.23|107.23|110.5|108.5|108.96|106.96|0
1632900300000|2021-09-29 07:25:00|109.14|107.14|108.55|106.55|109.5|107.5|107.96|105.96|0
1632900600000|2021-09-29 07:30:00|108.59|106.59|108.09|106.09|108.86|106.86|107.96|105.96|0
1632900900000|2021-09-29 07:35:00|108.14|106.14|107.77|105.77|108.23|106.23|107.68|105.68|0
1632901200000|2021-09-29 07:40:00|107.82|105.82|108.22|106.22|108.4|106.4|107.77|105.77|0
1632901500000|2021-09-29 07:45:00|108.13|106.13|107.33|105.33|109.83|107.83|106.69|104.69|0
1632901800000|2021-09-29 07:50:00|107.24|105.24|107.78|105.78|107.87|105.87|106.79|104.79|0
1632902100000|2021-09-29 07:55:00|107.69|105.69|107.87|105.87|107.87|105.87|107.51|105.51|0
1632902400000|2021-09-29 08:00:00|107.77|105.77|107.82|105.82|107.95|105.95|107.32|105.32|0
1632902700000|2021-09-29 08:05:00|107.86|105.86|108.67|106.67|109.31|107.31|107.86|105.86|0
1632903000000|2021-09-29 08:10:00|108.76|106.76|108.67|106.67|108.76|106.76|108.04|106.04|0
1632903300000|2021-09-29 08:15:00|108.76|106.76|110.4|108.4|110.49|108.49|108.31|106.31|0
1632903600000|2021-09-29 08:20:00|110.59|108.59|110.94|108.94|111.77|109.77|108.83|106.83|0
1632903900000|2021-09-29 08:25:00|110.85|108.85|110.48|108.48|111.17|109.17|110.39|108.39|0
1632904200000|2021-09-29 08:30:00|110.57|108.57|110.29|108.29|110.66|108.66|109.66|107.66|0
1632904500000|2021-09-29 08:35:00|110.2|108.2|110.47|108.47|110.84|108.84|110.2|108.2|0
1632904800000|2021-09-29 08:40:00|110.57|108.57|110.29|108.29|110.57|108.57|109.65|107.65|0
1632905100000|2021-09-29 08:45:00|110.24|108.24|109.65|107.65|110.38|108.38|109.65|107.65|0
1632905400000|2021-09-29 08:50:00|109.46|107.46|109.55|107.55|110.01|108.01|109.37|107.37|0
1632905700000|2021-09-29 08:55:00|109.64|107.64|109.1|107.1|109.82|107.82|109.1|107.1|0
1632906000000|2021-09-29 09:00:00|109.09|107.09|108.82|106.82|109.28|107.28|108.82|106.82|0
1632906300000|2021-09-29 09:05:00|108.73|106.73|108.73|106.73|108.82|106.82|108.19|106.19|0
1632906600000|2021-09-29 09:10:00|108.64|106.64|108.36|106.36|108.81|106.81|108.36|106.36|0
1632906900000|2021-09-29 09:15:00|108.18|106.18|109.54|107.54|109.54|107.54|108|106|0
1632907200000|2021-09-29 09:20:00|109.63|107.63|110.53|108.53|110.81|108.81|109.17|107.17|0
1632907500000|2021-09-29 09:25:00|110.63|108.63|109.8|107.8|110.72|108.72|109.71|107.71|0
1632907800000|2021-09-29 09:30:00|109.89|107.89|109.98|107.98|110.44|108.44|109.62|107.62|0
1632908100000|2021-09-29 09:35:00|109.89|107.89|110.43|108.43|110.71|108.71|109.89|107.89|0
1632908400000|2021-09-29 09:40:00|110.34|108.34|109.88|107.88|110.43|108.43|109.88|107.88|0
1632908700000|2021-09-29 09:45:00|109.97|107.97|109.51|107.51|109.97|107.97|109.29|107.29|0
1632909000000|2021-09-29 09:50:00|109.42|107.42|109.24|107.24|109.51|107.51|108.97|106.97|0
1632909300000|2021-09-29 09:55:00|109.33|107.33|108.6|106.6|109.33|107.33|108.51|106.51|0
1632909600000|2021-09-29 10:00:00|108.51|106.51|108.24|106.24|108.51|106.51|107.79|105.79|0
1632909900000|2021-09-29 10:05:00|108.19|106.19|108.6|106.6|108.6|106.6|108.06|106.06|0
1632910200000|2021-09-29 10:10:00|108.5|106.5|108.5|106.5|108.86|106.86|108.23|106.23|0
1632910500000|2021-09-29 10:15:00|108.41|106.41|108.23|106.23|108.41|106.41|107.78|105.78|0
1632910800000|2021-09-29 10:20:00|108.32|106.32|108.58|106.58|108.68|106.68|107.87|105.87|0
1632911100000|2021-09-29 10:25:00|108.63|106.63|108.4|106.4|108.86|106.86|108.31|106.31|0
1632911400000|2021-09-29 10:30:00|108.49|106.49|108.67|106.67|108.67|106.67|108.22|106.22|0
1632911700000|2021-09-29 10:35:00|108.49|106.49|108.94|106.94|108.94|106.94|108.4|106.4|0
1632912000000|2021-09-29 10:40:00|108.85|106.85|108.84|106.84|109.03|107.03|108.57|106.57|0
1632912300000|2021-09-29 10:45:00|108.93|106.93|109.16|107.16|109.48|107.48|108.84|106.84|0
1632912600000|2021-09-29 10:50:00|109.11|107.11|109.65|107.65|109.7|107.7|109.02|107.02|0
1632912900000|2021-09-29 10:55:00|109.61|107.61|110.38|108.38|110.38|108.38|109.61|107.61|0
1632913200000|2021-09-29 11:00:00|110.2|108.2|110.28|108.28|110.28|108.28|109.6|107.6|0
1632913500000|2021-09-29 11:05:00|110.19|108.19|111.57|109.57|111.93|109.93|109.83|107.83|0
1632913800000|2021-09-29 11:10:00|111.66|109.66|111.47|109.47|111.66|109.66|111.01|109.01|0
1632914100000|2021-09-29 11:15:00|111.56|109.56|112.11|110.11|112.76|110.76|111.06|109.06|0
1632914400000|2021-09-29 11:20:00|112.3|110.3|111.97|109.97|112.3|110.3|111.46|109.46|0
1632914700000|2021-09-29 11:25:00|112.02|110.02|111.46|109.46|112.29|110.29|111.46|109.46|0
1632915000000|2021-09-29 11:30:00|111.55|109.55|110.72|108.72|111.83|109.83|110.54|108.54|0
1632915300000|2021-09-29 11:35:00|110.81|108.81|113.59|111.59|113.96|111.96|110.72|108.72|0
1632915600000|2021-09-29 11:40:00|113.49|111.49|112.33|110.33|113.49|111.49|112.19|110.19|0
1632915900000|2021-09-29 11:45:00|112.28|110.28|112.38|110.38|112.75|110.75|111.82|109.82|0
1632916200000|2021-09-29 11:50:00|112.48|110.48|111.83|109.83|112.48|110.48|111.64|109.64|0
1632916500000|2021-09-29 11:55:00|111.92|109.92|111.91|109.91|112.24|110.24|111.18|109.18|0
1632916800000|2021-09-29 12:00:00|111.87|109.87|111.36|109.36|112.19|110.19|110.9|108.9|0
1632917100000|2021-09-29 12:05:00|111.45|109.45|111.45|109.45|111.63|109.63|111.08|109.08|0
1632917400000|2021-09-29 12:10:00|111.36|109.36|112|110|112|110|110.99|108.99|0
1632917700000|2021-09-29 12:15:00|111.9|109.9|112.64|110.64|113.2|111.2|111.9|109.9|0
1632918000000|2021-09-29 12:20:00|112.73|110.73|112.82|110.82|113.38|111.38|112.45|110.45|0
1632918300000|2021-09-29 12:25:00|112.73|110.73|113.38|111.38|113.57|111.57|112.73|110.73|0
1632918600000|2021-09-29 12:30:00|113.47|111.47|114.5|112.5|114.87|112.87|112.91|110.91|0
1632918900000|2021-09-29 12:35:00|114.59|112.59|115.81|113.81|116.19|114.19|114.4|112.4|0
1632919200000|2021-09-29 12:40:00|115.72|113.72|116.01|114.01|116.01|114.01|114.87|112.87|0
1632919500000|2021-09-29 12:45:00|116.06|114.06|114.6|112.6|116.39|114.39|114.32|112.32|0
1632919800000|2021-09-29 12:50:00|114.69|112.69|115.25|113.25|115.63|113.63|114.6|112.6|0
1632920100000|2021-09-29 12:55:00|115.34|113.34|115.06|113.06|115.81|113.81|114.97|112.97|0
1632920400000|2021-09-29 13:00:00|114.97|112.97|114.87|112.87|115.53|113.53|114.87|112.87|0
1632920700000|2021-09-29 13:05:00|114.78|112.78|115.81|113.81|115.9|113.9|114.68|112.68|0
1632921000000|2021-09-29 13:10:00|115.9|113.9|116.37|114.37|116.56|114.56|115.52|113.52|0
1632921300000|2021-09-29 13:15:00|116.46|114.46|118.08|116.08|118.08|116.08|116.18|114.18|0
1632921600000|2021-09-29 13:20:00|117.98|115.98|116.93|114.93|118.08|116.08|116.65|114.65|0
1632921900000|2021-09-29 13:25:00|116.84|114.84|116.26|114.26|117.59|115.59|115.98|113.98|0
1632922200000|2021-09-29 13:30:00|116.83|114.83|117.88|115.88|118.07|116.07|114.29|112.29|0
1632922500000|2021-09-29 13:35:00|117.97|115.97|118.54|116.54|119.12|117.12|116.83|114.83|0
1632922800000|2021-09-29 13:40:00|118.45|116.45|119.69|117.69|120.08|118.08|117.59|115.59|0
1632923100000|2021-09-29 13:45:00|119.65|117.65|116.06|114.06|120.66|118.66|115.97|113.97|0
1632923400000|2021-09-29 13:50:00|115.59|113.59|112.33|110.33|116.82|114.82|111.96|109.96|0
1632923700000|2021-09-29 13:55:00|112.23|110.23|112.69|110.69|113.8|111.8|111.59|109.59|0
1632924000000|2021-09-29 14:00:00|112.51|110.51|113.06|111.06|113.34|111.34|109.85|107.85|0
1632924300000|2021-09-29 14:05:00|112.97|110.97|111.67|109.67|113.89|111.89|111.67|109.67|0
1632924600000|2021-09-29 14:10:00|111.49|109.49|113.62|111.62|114.18|112.18|111.4|109.4|0
1632924900000|2021-09-29 14:15:00|113.34|111.34|112.6|110.6|113.43|111.43|112.14|110.14|0
1632925200000|2021-09-29 14:20:00|112.51|110.51|111.45|109.45|112.51|110.51|110.22|108.22|0
1632925500000|2021-09-29 14:25:00|111.4|109.4|112.59|110.59|112.59|110.59|110.58|108.58|0
1632925800000|2021-09-29 14:30:00|112.22|110.22|114.63|112.63|115.38|113.38|112.22|110.22|0
1632926100000|2021-09-29 14:35:00|114.44|112.44|114.91|112.91|115|113|112.87|110.87|0
1632926400000|2021-09-29 14:40:00|114.53|112.53|113.8|111.8|114.91|112.91|113.32|111.32|0
1632926700000|2021-09-29 14:45:00|113.48|111.48|111.02|109.02|114.54|112.54|110.2|108.2|0
1632927000000|2021-09-29 14:50:00|111.11|109.11|112.02|110.02|113.21|111.21|110.47|108.47|0
1632927300000|2021-09-29 14:55:00|111.93|109.93|111.19|109.19|112.75|110.75|111.19|109.19|0
1632927600000|2021-09-29 15:00:00|111.01|109.01|113.48|111.48|113.95|111.95|110.92|108.92|0
1632927900000|2021-09-29 15:05:00|113.39|111.39|111.79|109.79|113.67|111.67|111.15|109.15|0
1632928200000|2021-09-29 15:10:00|111.88|109.88|111.97|109.97|112.53|110.53|111.15|109.15|0
1632928500000|2021-09-29 15:15:00|111.88|109.88|112.98|110.98|113.36|111.36|111.79|109.79|0
1632928800000|2021-09-29 15:20:00|112.89|110.89|112.7|110.7|113.91|111.91|112.7|110.7|0
1632929100000|2021-09-29 15:25:00|112.8|110.8|114.09|112.09|114.28|112.28|112.79|110.79|0
1632929400000|2021-09-29 15:30:00|113.91|111.91|113.44|111.44|114.37|112.37|113.16|111.16|0
1632929700000|2021-09-29 15:35:00|113.53|111.53|116.15|114.15|116.53|114.53|113.53|111.53|0
1632930000000|2021-09-29 15:40:00|116.06|114.06|115.96|113.96|116.91|114.91|115.58|113.58|0
1632930300000|2021-09-29 15:45:00|116.15|114.15|116.05|114.05|118.08|116.08|115.67|113.67|0
1632930600000|2021-09-29 15:50:00|115.95|113.95|116.7|114.7|116.8|114.8|114.83|112.83|0
1632930900000|2021-09-29 15:55:00|116.75|114.75|115.48|113.48|116.99|114.99|115.38|113.38|0
1632931200000|2021-09-29 16:00:00|115.38|113.38|114.91|112.91|115.95|113.95|114.73|112.73|0
1632931500000|2021-09-29 16:05:00|114.82|112.82|116.13|114.13|116.41|114.41|114.54|112.54|0
1632931800000|2021-09-29 16:10:00|116.22|114.22|117.92|115.92|118.4|116.4|116.22|114.22|0
1632932100000|2021-09-29 16:15:00|117.82|115.82|117.63|115.63|119.35|117.35|117.63|115.63|0
1632932400000|2021-09-29 16:20:00|117.73|115.73|119.92|117.92|120.31|118.31|117.73|115.73|0
1632932700000|2021-09-29 16:25:00|120.02|118.02|119.63|117.63|120.79|118.79|118.86|116.86|0
1632933000000|2021-09-29 16:30:00|119.82|117.82|119.44|117.44|119.92|117.92|118.57|116.57|0
1632933300000|2021-09-29 16:35:00|119.54|117.54|120.01|118.01|120.78|118.78|119.34|117.34|0
1632933600000|2021-09-29 16:40:00|119.92|117.92|120.39|118.39|120.87|118.87|119.15|117.15|0
1632933900000|2021-09-29 16:45:00|120.49|118.49|120.39|118.39|121.16|119.16|119.81|117.81|0
1632934200000|2021-09-29 16:50:00|120.3|118.3|118.77|116.77|120.78|118.78|118.39|116.39|0
1632934500000|2021-09-29 16:55:00|118.67|116.67|119.53|117.53|119.53|117.53|118.01|116.01|0
1632934800000|2021-09-29 17:00:00|119.43|117.43|120.77|118.77|120.77|118.77|119.15|117.15|0
1632935100000|2021-09-29 17:05:00|120.86|118.86|119.71|117.71|121.53|119.53|119.71|117.71|0
1632935400000|2021-09-29 17:10:00|119.86|117.86|120.66|118.66|120.95|118.95|119.04|117.04|0
1632935700000|2021-09-29 17:15:00|120.38|118.38|118.85|116.85|121.14|119.14|118.47|116.47|0
1632936000000|2021-09-29 17:20:00|118.75|116.75|118.75|116.75|119.04|117.04|118.18|116.18|0
1632936300000|2021-09-29 17:25:00|118.46|116.46|120.65|118.65|121.23|119.23|118.46|116.46|0
1632936600000|2021-09-29 17:30:00|120.75|118.75|122.58|120.58|124.32|122.32|120.26|118.26|0
1632936900000|2021-09-29 17:35:00|122.77|120.77|123.54|121.54|123.64|121.64|122.77|120.77|0
1632937200000|2021-09-29 17:40:00|123.64|121.64|122.38|120.38|124.71|122.71|121.8|119.8|0
1632937500000|2021-09-29 17:45:00|122.47|120.47|123.05|121.05|123.15|121.15|121.7|119.7|0
1632937800000|2021-09-29 17:50:00|123|121|121.79|119.79|123.24|121.24|121.22|119.22|0
1632938100000|2021-09-29 17:55:00|121.89|119.89|120.64|118.64|121.89|119.89|120.64|118.64|0
1632938400000|2021-09-29 18:00:00|120.73|118.73|119.96|117.96|120.92|118.92|119.49|117.49|0
1632938700000|2021-09-29 18:05:00|119.87|117.87|117.6|115.6|120.25|118.25|117.13|115.13|0
1632939000000|2021-09-29 18:10:00|117.32|115.32|112.78|110.78|119.33|117.33|112.78|110.78|0
1632939300000|2021-09-29 18:15:00|112.69|110.69|113.52|111.52|113.61|111.61|112.69|110.69|0
1632939600000|2021-09-29 18:20:00|113.61|111.61|114.25|112.25|114.44|112.44|113.24|111.24|0
1632939900000|2021-09-29 18:25:00|114.07|112.07|114.16|112.16|114.25|112.25|113.7|111.7|0
1632940200000|2021-09-29 18:30:00|114.06|112.06|112.68|110.68|114.06|112.06|112.59|110.59|0
1632940500000|2021-09-29 18:35:00|112.59|110.59|112.65|110.65|113.69|111.69|112.28|110.28|0
1632940800000|2021-09-29 18:40:00|112.74|110.74|111.45|109.45|113.01|111.01|110.91|108.91|0
1632941100000|2021-09-29 18:45:00|111.27|109.27|112.55|110.55|112.82|110.82|110.54|108.54|0
1632941400000|2021-09-29 18:50:00|112.36|110.36|111.44|109.44|112.36|110.36|111.26|109.26|0
1632941700000|2021-09-29 18:55:00|111.54|109.54|111.71|109.71|112.45|110.45|111.53|109.53|0
1632942000000|2021-09-29 19:00:00|111.53|109.53|113.92|111.92|113.92|111.92|110.8|108.8|0
1632942300000|2021-09-29 19:05:00|113.64|111.64|112.99|110.99|114.11|112.11|112.08|110.08|0
1632942600000|2021-09-29 19:10:00|112.81|110.81|111.31|109.31|113.45|111.45|111.21|109.21|0
1632942900000|2021-09-29 19:15:00|111.49|109.49|112.04|110.04|112.31|110.31|111.03|109.03|0
1632943200000|2021-09-29 19:20:00|112.22|110.22|113.23|111.23|113.33|111.33|111.94|109.94|0
1632943500000|2021-09-29 19:25:00|113.33|111.33|112.77|110.77|113.33|111.33|112.03|110.03|0
1632943800000|2021-09-29 19:30:00|113.04|111.04|112.95|110.95|113.51|111.51|112.4|110.4|0
1632944100000|2021-09-29 19:35:00|112.86|110.86|114.53|112.53|114.62|112.62|112.76|110.76|0
1632944400000|2021-09-29 19:40:00|114.43|112.43|116.5|114.5|116.69|114.69|114.43|112.43|0
1632944700000|2021-09-29 19:45:00|116.78|114.78|116.89|114.89|117.84|115.84|115.65|113.65|0
1632945000000|2021-09-29 19:50:00|117.26|115.26|119.42|117.42|119.42|117.42|116.54|114.54|0
1632945300000|2021-09-29 19:55:00|119.61|117.61|119.22|117.22|120.97|118.97|119.03|117.03|0
1632945600000|2021-09-29 20:00:00|119.13|117.13|117.21|115.21|119.22|117.22|117.21|115.21|0
1632945900000|2021-09-29 20:05:00|117.02|115.02|116.54|114.54|117.21|115.21|116.45|114.45|0
1632946200000|2021-09-29 20:10:00|116.64|114.64|116.59|114.59|117.02|115.02|116.07|114.07|0
1632946500000|2021-09-29 20:15:00|116.93|114.53|117.21|114.81|117.21|114.81|116.83|114.43|0
1632946800000|2021-09-29 20:20:00|117.11|114.71|117.68|115.28|117.87|115.47|117.11|114.71|0
1632947100000|2021-09-29 20:25:00|117.78|115.38|117.96|115.56|118.16|115.76|117.68|115.28|0
1632947400000|2021-09-29 20:30:00|117.87|115.47|116.82|114.42|117.96|115.56|116.82|114.42|0
1632947700000|2021-09-29 20:35:00|116.87|114.47|116.34|113.94|116.87|114.47|116.25|113.85|0
1632948000000|2021-09-29 20:40:00|116.44|114.04|116.81|114.41|117.19|114.79|116.44|114.04|0
1632948300000|2021-09-29 20:45:00|116.72|114.32|116.43|114.03|117.19|114.79|116.43|114.03|0
1632948600000|2021-09-29 20:50:00|116.34|113.94|117.04|114.64|117.14|114.74|116.24|113.84|0
1632948900000|2021-09-29 20:55:00|116.99|114.59|116.85|114.45|117.28|114.88|116.85|114.45|0
1632949200000|2021-09-29 21:00:00|116.9|114.5|117.05|114.65|117.15|114.75|116.9|114.5|0
1632949500000|2021-09-29 21:05:00|117.06|114.66|117.03|114.63|117.18|114.78|117.02|114.62|0
1632949800000|2021-09-29 21:10:00|117.06|114.66|116.92|114.52|117.06|114.66|116.92|114.52|0
1632950100000|2021-09-29 21:15:00|116.99|114.59|116.92|114.52|117.02|114.62|116.92|114.52|0
1632950400000|2021-09-29 21:20:00|116.9|114.5|116.98|114.58|117|114.6|116.79|114.39|0
1632950700000|2021-09-29 21:25:00|116.95|114.55|116.89|114.49|116.95|114.55|116.88|114.48|0
1632951000000|2021-09-29 21:30:00|116.91|114.51|116.92|114.52|116.95|114.55|116.89|114.49|0
1632951300000|2021-09-29 21:35:00|116.93|114.53|116.89|114.49|116.93|114.53|116.89|114.49|0
1632951600000|2021-09-29 21:40:00|116.9|114.5|116.77|114.37|116.9|114.5|116.76|114.36|0
1632951900000|2021-09-29 21:45:00|116.76|114.36|116.79|114.39|116.82|114.42|116.76|114.36|0
1632952200000|2021-09-29 21:50:00|116.78|114.38|116.69|114.29|116.78|114.38|116.69|114.29|0
1632952500000|2021-09-29 21:55:00|116.68|114.28|116.4|114|116.68|114.28|116.26|113.86|0
1632952800000|2021-09-29 22:00:00|116.05|113.65|116.33|113.93|116.33|113.93|115.34|112.94|0
1632953100000|2021-09-29 22:05:00|116.47|114.07|116.75|114.35|116.85|114.45|116.09|113.69|0
1632953400000|2021-09-29 22:10:00|116.56|114.16|117.13|114.73|117.18|114.78|116.56|114.16|0
1632953700000|2021-09-29 22:15:00|116.94|114.54|116.94|114.54|117.03|114.63|116.65|114.25|0
1632954000000|2021-09-29 22:20:00|116.98|114.58|116.93|114.53|117.12|114.72|116.93|114.53|0
1632954300000|2021-09-29 22:25:00|116.84|114.44|117.36|114.96|117.4|115|116.46|114.06|0
1632954600000|2021-09-29 22:30:00|117.31|114.91|116.83|114.43|117.31|114.91|116.74|114.34|0
1632954900000|2021-09-29 22:35:00|116.74|114.34|116.16|113.76|116.78|114.38|115.98|113.58|0
1632955200000|2021-09-29 22:40:00|116.07|113.67|116.07|113.67|116.35|113.95|115.88|113.48|0
1632955500000|2021-09-29 22:45:00|115.97|113.57|116.16|113.76|116.16|113.76|115.97|113.57|0
1632955800000|2021-09-29 22:50:00|116.06|113.66|116.15|113.75|116.25|113.85|116.06|113.66|0
1632956100000|2021-09-29 22:55:00|116.25|113.85|116.25|113.85|116.62|114.22|116.15|113.75|0
1632956400000|2021-09-29 23:00:00|116.15|113.75|115.86|113.46|116.15|113.75|115.77|113.37|0
1632956700000|2021-09-29 23:05:00|115.82|113.42|115.86|113.46|116.05|113.65|115.77|113.37|0
1632957000000|2021-09-29 23:10:00|115.77|113.37|115.67|113.27|115.86|113.46|115.67|113.27|0
1632957300000|2021-09-29 23:15:00|115.76|113.36|113.98|111.58|115.76|113.36|113.98|111.58|0
1632957600000|2021-09-29 23:20:00|114.07|111.67|113.88|111.48|114.07|111.67|113.79|111.39|0
1632957900000|2021-09-29 23:25:00|113.93|111.53|113.51|111.11|113.98|111.58|113.32|110.92|0
1632958200000|2021-09-29 23:30:00|113.6|111.2|113.78|111.38|113.88|111.48|113.23|110.83|0
1632958500000|2021-09-29 23:35:00|113.74|111.34|113.92|111.52|113.97|111.57|113.6|111.2|0
1632958800000|2021-09-29 23:40:00|113.97|111.57|113.96|111.56|114.15|111.75|113.83|111.43|0
1632959100000|2021-09-29 23:45:00|114.06|111.66|114.33|111.93|114.61|112.21|114.06|111.66|0
1632959400000|2021-09-29 23:50:00|114.29|111.89|114.33|111.93|114.61|112.21|113.87|111.47|0
1632959700000|2021-09-29 23:55:00|114.42|112.02|114.61|112.21|114.98|112.58|113.95|111.55|0
1632960000000|2021-09-30 00:00:00|114.7|112.3|114.23|111.83|115.17|112.77|114.14|111.74|0
1632960300000|2021-09-30 00:05:00|114.14|111.74|114.41|112.01|114.69|112.29|113.95|111.55|0
1632960600000|2021-09-30 00:10:00|114.32|111.92|114.22|111.82|114.32|111.92|113.94|111.54|0
1632960900000|2021-09-30 00:15:00|114.32|111.92|113.48|111.08|114.97|112.57|113.48|111.08|0
1632961200000|2021-09-30 00:20:00|113.47|111.07|113.84|111.44|114.03|111.63|113.47|111.07|0
1632961500000|2021-09-30 00:25:00|113.94|111.54|113.93|111.53|114.03|111.63|113.56|111.16|0
1632961800000|2021-09-30 00:30:00|114.03|111.63|114.02|111.62|114.3|111.9|113.65|111.25|0
1632962100000|2021-09-30 00:35:00|114.12|111.72|114.21|111.81|114.58|112.18|113.88|111.48|0
1632962400000|2021-09-30 00:40:00|114.3|111.9|114.29|111.89|114.67|112.27|114.2|111.8|0
1632962700000|2021-09-30 00:45:00|114.2|111.8|113.55|111.15|114.2|111.8|113.45|111.05|0
1632963000000|2021-09-30 00:50:00|113.45|111.05|113.17|110.77|113.45|111.05|112.53|110.13|0
1632963300000|2021-09-30 00:55:00|113.27|110.87|113.22|110.82|113.36|110.96|112.89|110.49|0
1632963600000|2021-09-30 01:00:00|113.26|110.86|113.54|111.14|113.54|111.14|113.08|110.68|0
1632963900000|2021-09-30 01:05:00|113.63|111.23|113.35|110.95|114.19|111.79|113.26|110.86|0
1632964200000|2021-09-30 01:10:00|113.44|111.04|113.44|111.04|113.63|111.23|112.98|110.58|0
1632964500000|2021-09-30 01:15:00|113.62|111.22|113.62|111.22|113.71|111.31|113.06|110.66|0
1632964800000|2021-09-30 01:20:00|113.71|111.31|114.36|111.96|114.45|112.05|113.53|111.13|0
1632965100000|2021-09-30 01:25:00|114.41|112.01|113.8|111.4|114.83|112.43|113.52|111.12|0
1632965400000|2021-09-30 01:30:00|113.85|111.45|113.7|111.3|114.26|111.86|113.61|111.21|0
1632965700000|2021-09-30 01:35:00|113.79|111.39|113.51|111.11|114.35|111.95|113.33|110.93|0
1632966000000|2021-09-30 01:40:00|113.42|111.02|114.25|111.85|114.63|112.23|113.42|111.02|0
1632966300000|2021-09-30 01:45:00|114.21|111.81|113.04|110.64|114.21|111.81|112.86|110.46|0
1632966600000|2021-09-30 01:50:00|113|110.6|112.16|109.76|113.32|110.92|112.12|109.72|0
1632966900000|2021-09-30 01:55:00|112.12|109.72|111.84|109.44|112.12|109.72|111.47|109.07|0
1632967200000|2021-09-30 02:00:00|111.75|109.35|111.65|109.25|112.11|109.71|111.47|109.07|0
1632967500000|2021-09-30 02:05:00|111.74|109.34|111.83|109.43|111.92|109.52|111.37|108.97|0
1632967800000|2021-09-30 02:10:00|111.74|109.34|111.64|109.24|111.92|109.52|111.55|109.15|0
1632968100000|2021-09-30 02:15:00|111.73|109.33|111|108.6|111.73|109.33|110.82|108.42|0
1632968400000|2021-09-30 02:20:00|111.09|108.69|111.18|108.78|111.18|108.78|110.81|108.41|0
1632968700000|2021-09-30 02:25:00|111.09|108.69|109.38|106.98|111.09|108.69|109.11|106.71|0
1632969000000|2021-09-30 02:30:00|109.47|107.07|110.1|107.7|110.1|107.7|109.47|107.07|0
1632969300000|2021-09-30 02:35:00|110.15|107.75|109.92|107.52|110.2|107.8|109.83|107.43|0
1632969600000|2021-09-30 02:40:00|109.83|107.43|109.55|107.15|109.92|107.52|109.42|107.02|0
1632969900000|2021-09-30 02:45:00|109.46|107.06|109.82|107.42|110|107.6|109.41|107.01|0
1632970200000|2021-09-30 02:50:00|109.91|107.51|110.18|107.78|110.18|107.78|109.64|107.24|0
1632970500000|2021-09-30 02:55:00|110.27|107.87|110.18|107.78|110.36|107.96|109.9|107.5|0
1632970800000|2021-09-30 03:00:00|110.09|107.69|109.9|107.5|110.09|107.69|109.54|107.14|0
1632971100000|2021-09-30 03:05:00|109.99|107.59|109.99|107.59|110.26|107.86|109.9|107.5|0
1632971400000|2021-09-30 03:10:00|110.08|107.68|109.8|107.4|110.35|107.95|109.8|107.4|0
1632971700000|2021-09-30 03:15:00|109.89|107.49|109.89|107.49|109.98|107.58|109.44|107.04|0
1632972000000|2021-09-30 03:20:00|109.98|107.58|109.89|107.49|110.16|107.76|109.8|107.4|0
1632972300000|2021-09-30 03:25:00|109.84|107.44|109.97|107.57|109.98|107.58|109.79|107.39|0
1632972600000|2021-09-30 03:30:00|110.07|107.67|109.97|107.57|110.34|107.94|109.88|107.48|0
1632972900000|2021-09-30 03:35:00|109.88|107.48|109.69|107.29|109.88|107.48|109.61|107.21|0
1632973200000|2021-09-30 03:40:00|109.78|107.38|109.69|107.29|109.78|107.38|109.6|107.2|0
1632973500000|2021-09-30 03:45:00|109.6|107.2|109.14|106.74|109.6|107.2|109.14|106.74|0
1632973800000|2021-09-30 03:50:00|109.23|106.83|108.77|106.37|109.32|106.92|108.68|106.28|0
1632974100000|2021-09-30 03:55:00|108.86|106.46|109.13|106.73|109.23|106.83|108.86|106.46|0
1632974400000|2021-09-30 04:00:00|109.22|106.82|109.22|106.82|109.32|106.92|109.04|106.64|0
1632974700000|2021-09-30 04:05:00|109.13|106.73|109.22|106.82|109.49|107.09|109.13|106.73|0
1632975000000|2021-09-30 04:10:00|109.31|106.91|109.4|107|109.49|107.09|109.22|106.82|0
1632975300000|2021-09-30 04:15:00|109.31|106.91|108.76|106.36|109.31|106.91|108.76|106.36|0
1632975600000|2021-09-30 04:20:00|108.85|106.45|109.21|106.81|109.3|106.9|108.85|106.45|0
1632975900000|2021-09-30 04:25:00|109.12|106.72|108.84|106.44|109.21|106.81|108.75|106.35|0
1632976200000|2021-09-30 04:30:00|108.75|106.35|109.02|106.62|109.29|106.89|108.75|106.35|0
1632976500000|2021-09-30 04:35:00|109.11|106.71|108.92|106.52|109.2|106.8|108.92|106.52|0
1632976800000|2021-09-30 04:40:00|109.02|106.62|108.74|106.34|109.11|106.71|108.7|106.3|0
1632977100000|2021-09-30 04:45:00|108.83|106.43|108.92|106.52|108.92|106.52|108.74|106.34|0
1632977400000|2021-09-30 04:50:00|108.83|106.43|108.46|106.06|108.83|106.43|108.19|105.79|0
1632977700000|2021-09-30 04:55:00|108.37|105.97|108.37|105.97|108.46|106.06|108.28|105.88|0
1632978000000|2021-09-30 05:00:00|108.46|106.06|105.15|102.75|108.46|106.06|104.66|102.26|0
1632978300000|2021-09-30 05:05:00|105.23|102.83|105.59|103.19|106.03|103.63|105.23|102.83|0
1632978600000|2021-09-30 05:10:00|105.5|103.1|106.12|103.72|106.12|103.72|105.14|102.74|0
1632978900000|2021-09-30 05:15:00|106.03|103.63|105.36|102.96|106.03|103.63|105.18|102.78|0
1632979200000|2021-09-30 05:20:00|105.27|102.87|104.77|102.37|105.27|102.87|104.33|101.93|0
1632979500000|2021-09-30 05:25:00|104.86|102.46|105.3|102.9|105.3|102.9|104.51|102.11|0
1632979800000|2021-09-30 05:30:00|105.22|102.82|104.5|102.1|105.22|102.82|104.32|101.92|0
1632980100000|2021-09-30 05:35:00|104.46|102.06|105.08|102.68|105.16|102.76|104.14|101.74|0
1632980400000|2021-09-30 05:40:00|104.99|102.59|104.94|102.54|105.52|103.12|104.41|102.01|0
1632980700000|2021-09-30 05:45:00|104.85|102.45|105.56|103.16|105.56|103.16|104.85|102.45|0
1632981000000|2021-09-30 05:50:00|105.65|103.25|105.82|103.42|105.82|103.42|105.02|102.62|0
1632981300000|2021-09-30 05:55:00|105.78|103.38|105.91|103.51|106.18|103.78|105.64|103.24|0
1632981600000|2021-09-30 06:00:00|105.82|103.42|104.48|102.08|105.91|103.51|104.22|101.82|0
1632981900000|2021-09-30 06:05:00|104.39|101.99|103.86|101.46|104.92|102.52|103.51|101.11|0
1632982200000|2021-09-30 06:10:00|103.77|101.37|103.68|101.28|103.86|101.46|103.46|101.06|0
1632982500000|2021-09-30 06:15:00|103.64|101.24|102.53|100.13|103.68|101.28|102.53|100.13|0
1632982800000|2021-09-30 06:20:00|102.45|100.05|103.06|100.66|103.06|100.66|102.18|99.78|0
1632983100000|2021-09-30 06:25:00|103.14|100.74|103.84|101.44|103.84|101.44|103.14|100.74|0
1632983400000|2021-09-30 06:30:00|103.76|101.36|103.75|101.35|104.02|101.62|103.49|101.09|0
1632983700000|2021-09-30 06:35:00|103.8|101.4|103.31|100.91|103.84|101.44|103.13|100.73|0
1632984000000|2021-09-30 06:40:00|103.4|101|102.95|100.55|103.48|101.08|102.43|100.03|0
1632984300000|2021-09-30 06:45:00|102.87|100.47|102.34|99.94|102.95|100.55|102.08|99.68|0
1632984600000|2021-09-30 06:50:00|102.43|100.03|103.04|100.64|103.39|100.99|102.38|99.98|0
1632984900000|2021-09-30 06:55:00|103.12|100.72|103.47|101.07|103.65|101.25|102.86|100.46|0
1632985200000|2021-09-30 07:00:00|103.03|100.63|104.31|101.91|107.82|105.42|103.03|100.63|0
1632985500000|2021-09-30 07:05:00|104.19|102.19|105.88|103.88|106.42|104.42|104.11|102.11|0
1632985800000|2021-09-30 07:10:00|105.79|103.79|106.5|104.5|107.32|105.32|105.79|103.79|0
1632986100000|2021-09-30 07:15:00|106.46|104.46|104.27|102.27|106.5|104.5|104.18|102.18|0
1632986400000|2021-09-30 07:20:00|104.1|102.1|103.04|101.04|104.54|102.54|102.6|100.6|0
1632986700000|2021-09-30 07:25:00|103.21|101.21|103.12|101.12|103.39|101.39|102.77|100.77|0
1632987000000|2021-09-30 07:30:00|103.21|101.21|103.38|101.38|103.47|101.47|103.12|101.12|0
1632987300000|2021-09-30 07:35:00|103.47|101.47|103.03|101.03|103.47|101.47|102.76|100.76|0
1632987600000|2021-09-30 07:40:00|103.2|101.2|103.33|101.33|103.37|101.37|103.03|101.03|0
1632987900000|2021-09-30 07:45:00|103.42|101.42|102.93|100.93|103.42|101.42|102.32|100.32|0
1632988200000|2021-09-30 07:50:00|102.84|100.84|103.63|101.63|103.72|101.72|102.58|100.58|0
1632988500000|2021-09-30 07:55:00|103.68|101.68|104.25|102.25|104.6|102.6|103.63|101.63|0
1632988800000|2021-09-30 08:00:00|104.33|102.33|103.45|101.45|104.33|102.33|103.01|101.01|0
1632989100000|2021-09-30 08:05:00|103.36|101.36|104.24|102.24|104.24|102.24|103.18|101.18|0
1632989400000|2021-09-30 08:10:00|104.06|102.06|104.77|102.77|104.86|102.86|103.84|101.84|0
1632989700000|2021-09-30 08:15:00|104.86|102.86|106.19|104.19|106.19|104.19|104.86|102.86|0
1632990000000|2021-09-30 08:20:00|106.1|104.1|105.2|103.2|106.1|104.1|105.2|103.2|0
1632990300000|2021-09-30 08:25:00|105.12|103.12|105.38|103.38|105.47|103.47|104.85|102.85|0
1632990600000|2021-09-30 08:30:00|105.56|103.56|105.64|103.64|106.09|104.09|105.55|103.55|0
1632990900000|2021-09-30 08:35:00|105.55|103.55|105.69|103.69|106.27|104.27|105.37|103.37|0
1632991200000|2021-09-30 08:40:00|105.64|103.64|105.82|103.82|106.18|104.18|105.28|103.28|0
1632991500000|2021-09-30 08:45:00|105.73|103.73|105.37|103.37|105.73|103.73|105.1|103.1|0
1632991800000|2021-09-30 08:50:00|105.28|103.28|105.1|103.1|105.28|103.28|104.92|102.92|0
1632992100000|2021-09-30 08:55:00|105.01|103.01|104.91|102.91|105.27|103.27|104.83|102.83|0
1632992400000|2021-09-30 09:00:00|104.82|102.82|104.82|102.82|105.14|103.14|104.82|102.82|0
1632992700000|2021-09-30 09:05:00|104.73|102.73|105.17|103.17|105.53|103.53|104.47|102.47|0
1632993000000|2021-09-30 09:10:00|105.22|103.22|104.99|102.99|105.67|103.67|104.9|102.9|0
1632993300000|2021-09-30 09:15:00|104.9|102.9|105.35|103.35|105.44|103.44|104.64|102.64|0
1632993600000|2021-09-30 09:20:00|105.43|103.43|105.7|103.7|105.93|103.93|105.26|103.26|0
1632993900000|2021-09-30 09:25:00|105.66|103.66|105.87|103.87|106.77|104.77|105.66|103.66|0
1632994200000|2021-09-30 09:30:00|105.96|103.96|105.96|103.96|106.32|104.32|105.87|103.87|0
1632994500000|2021-09-30 09:35:00|105.87|103.87|105.78|103.78|105.96|103.96|105.24|103.24|0
1632994800000|2021-09-30 09:40:00|105.87|103.87|107.85|105.85|107.94|105.94|105.87|103.87|0
1632995100000|2021-09-30 09:45:00|107.94|105.94|107.75|105.75|108.21|106.21|107.62|105.62|0
1632995400000|2021-09-30 09:50:00|107.84|105.84|108.02|106.02|108.84|106.84|107.48|105.48|0
1632995700000|2021-09-30 09:55:00|108.11|106.11|108.47|106.47|108.84|106.84|108.11|106.11|0
1632996000000|2021-09-30 10:00:00|108.56|106.56|107.65|105.65|108.84|106.84|107.38|105.38|0
1632996300000|2021-09-30 10:05:00|107.7|105.7|107.38|105.38|107.74|105.74|107.29|105.29|0
1632996600000|2021-09-30 10:10:00|107.47|105.47|108.28|106.28|108.46|106.46|107.29|105.29|0
1632996900000|2021-09-30 10:15:00|108.19|106.19|108.64|106.64|108.92|106.92|108.1|106.1|0
1632997200000|2021-09-30 10:20:00|108.73|106.73|110.85|108.85|110.94|108.94|108.73|106.73|0
1632997500000|2021-09-30 10:25:00|110.8|108.8|110.93|108.93|110.93|108.93|110.11|108.11|0
1632997800000|2021-09-30 10:30:00|110.84|108.84|111.56|109.56|112.77|110.77|107.82|105.82|0
1632998100000|2021-09-30 10:35:00|111.65|109.65|111.28|109.28|111.98|109.98|111.28|109.28|0
1632998400000|2021-09-30 10:40:00|111.33|109.33|111.42|109.42|111.56|109.56|111.28|109.28|0
1632998700000|2021-09-30 10:45:00|111.46|109.46|110.17|108.17|111.46|109.46|110.08|108.08|0
1632999000000|2021-09-30 10:50:00|110.26|108.26|110.81|108.81|110.99|108.99|109.99|107.99|0
1632999300000|2021-09-30 10:55:00|110.9|108.9|111.64|109.64|111.64|109.64|110.72|108.72|0
1632999600000|2021-09-30 11:00:00|111.54|109.54|112.56|110.56|112.56|110.56|111.27|109.27|0
1632999900000|2021-09-30 11:05:00|112.65|110.65|111.17|109.17|112.65|110.65|111.08|109.08|0
1633000200000|2021-09-30 11:10:00|111.08|109.08|110.25|108.25|111.26|109.26|110.16|108.16|0
1633000500000|2021-09-30 11:15:00|110.16|108.16|110.06|108.06|111.16|109.16|109.97|107.97|0
1633000800000|2021-09-30 11:20:00|110.15|108.15|110.61|108.61|110.79|108.79|110.06|108.06|0
1633001100000|2021-09-30 11:25:00|110.42|108.42|111.06|109.06|111.06|109.06|110.42|108.42|0
1633001400000|2021-09-30 11:30:00|110.97|108.97|111.24|109.24|111.61|109.61|110.88|108.88|0
1633001700000|2021-09-30 11:35:00|111.34|109.34|112.07|110.07|112.16|110.16|110.87|108.87|0
1633002000000|2021-09-30 11:40:00|112.16|110.16|113.28|111.28|113.37|111.37|111.88|109.88|0
1633002300000|2021-09-30 11:45:00|113.18|111.18|113.18|111.18|113.46|111.46|113.09|111.09|0
1633002600000|2021-09-30 11:50:00|113.14|111.14|111.69|109.69|113.37|111.37|111.41|109.41|0
1633002900000|2021-09-30 11:55:00|111.6|109.6|112.06|110.06|112.43|110.43|111.51|109.51|0
1633003200000|2021-09-30 12:00:00|111.96|109.96|112.05|110.05|112.24|110.24|111.41|109.41|0
1633003500000|2021-09-30 12:05:00|112.15|110.15|112.19|110.19|112.42|110.42|111.68|109.68|0
1633003800000|2021-09-30 12:10:00|112.24|110.24|112.26|110.26|112.51|110.51|111.52|109.52|0
1633004100000|2021-09-30 12:15:00|112.36|110.36|111.98|109.98|112.36|110.36|111.52|109.52|0
1633004400000|2021-09-30 12:20:00|112.07|110.07|111.61|109.61|112.07|110.07|111.05|109.05|0
1633004700000|2021-09-30 12:25:00|111.7|109.7|111.56|109.56|112.07|110.07|111.42|109.42|0
1633005000000|2021-09-30 12:30:00|111.51|109.51|110.68|108.68|111.56|109.56|110.13|108.13|0
1633005300000|2021-09-30 12:35:00|110.58|108.58|111.6|109.6|111.97|109.97|110.58|108.58|0
1633005600000|2021-09-30 12:40:00|111.69|109.69|111.22|109.22|111.97|109.97|110.85|108.85|0
1633005900000|2021-09-30 12:45:00|111.18|109.18|110.85|108.85|111.22|109.22|110.3|108.3|0
1633006200000|2021-09-30 12:50:00|110.94|108.94|111.03|109.03|111.31|109.31|110.39|108.39|0
1633006500000|2021-09-30 12:55:00|111.12|109.12|111.77|109.77|111.77|109.77|110.57|108.57|0
1633006800000|2021-09-30 13:00:00|111.67|109.67|112.88|110.88|112.97|110.97|111.49|109.49|0
1633007100000|2021-09-30 13:05:00|112.97|110.97|113.44|111.44|114.19|112.19|112.79|110.79|0
1633007400000|2021-09-30 13:10:00|113.53|111.53|113.06|111.06|113.53|111.53|112.88|110.88|0
1633007700000|2021-09-30 13:15:00|112.87|110.87|113.06|111.06|113.34|111.34|112.22|110.22|0
1633008000000|2021-09-30 13:20:00|113.15|111.15|112.31|110.31|113.9|111.9|112.31|110.31|0
1633008300000|2021-09-30 13:25:00|112.4|110.4|111.38|109.38|112.59|110.59|111.38|109.38|0
1633008600000|2021-09-30 13:30:00|111.28|109.28|110.91|108.91|111.65|109.65|108.53|106.53|0
1633008900000|2021-09-30 13:35:00|110.63|108.63|113.14|111.14|113.98|111.98|109.53|107.53|0
1633009200000|2021-09-30 13:40:00|113.42|111.42|112.39|110.39|113.89|111.89|111.37|109.37|0
1633009500000|2021-09-30 13:45:00|112.01|110.01|108.55|106.55|112.76|110.76|108.55|106.55|0
1633009800000|2021-09-30 13:50:00|108.01|106.01|107.41|105.41|108.64|106.64|107.09|105.09|0
1633010100000|2021-09-30 13:55:00|107.27|105.27|110.29|108.29|110.67|108.67|107.18|105.18|0
1633010400000|2021-09-30 14:00:00|110.39|108.39|110.48|108.48|111.13|109.13|109.74|107.74|0
1633010700000|2021-09-30 14:05:00|110.66|108.66|112.24|110.24|114.8|112.8|110.57|108.57|0
1633011000000|2021-09-30 14:10:00|111.96|109.96|114.22|112.22|114.22|112.22|111.03|109.03|0
1633011300000|2021-09-30 14:15:00|114.13|112.13|110|108|114.22|112.22|109.63|107.63|0
1633011600000|2021-09-30 14:20:00|110.1|108.1|113.93|111.93|113.93|111.93|109.45|107.45|0
1633011900000|2021-09-30 14:25:00|114.03|112.03|113.08|111.08|114.03|112.03|111.76|109.76|0
1633012200000|2021-09-30 14:30:00|111.8|109.8|114.96|112.96|117.34|115.34|111.8|109.8|0
1633012500000|2021-09-30 14:35:00|114.86|112.86|115.61|113.61|116.19|114.19|114.58|112.58|0
1633012800000|2021-09-30 14:40:00|115.71|113.71|117.23|115.23|118.68|116.68|115.61|113.61|0
1633013100000|2021-09-30 14:45:00|117.04|115.04|117.81|115.81|118.48|116.48|116.75|114.75|0
1633013400000|2021-09-30 14:50:00|117.9|115.9|119.16|117.16|119.26|117.26|117.42|115.42|0
1633013700000|2021-09-30 14:55:00|118.87|116.87|120.29|118.29|121.8|119.8|118.75|116.75|0
1633014000000|2021-09-30 15:00:00|120.48|118.48|119.6|117.6|121.66|119.66|119.02|117.02|0
1633014300000|2021-09-30 15:05:00|119.21|117.21|118.29|116.29|119.99|117.99|117.95|115.95|0
1633014600000|2021-09-30 15:10:00|118.24|116.24|116.89|114.89|119.01|117.01|116.51|114.51|0
1633014900000|2021-09-30 15:15:00|116.7|114.7|115.15|113.15|116.7|114.7|114.49|112.49|0
1633015200000|2021-09-30 15:20:00|115.34|113.34|117.25|115.25|117.25|115.25|115.15|113.15|0
1633015500000|2021-09-30 15:25:00|117.54|115.54|116|114|117.73|115.73|116|114|0
1633015800000|2021-09-30 15:30:00|116.1|114.1|120.75|118.75|120.75|118.75|116.1|114.1|0
1633016100000|2021-09-30 15:35:00|120.55|118.55|124.15|122.15|125|123|119.87|117.87|0
1633016400000|2021-09-30 15:40:00|124.35|122.35|127.04|125.04|128.46|126.46|124.17|122.17|0
1633016700000|2021-09-30 15:45:00|127.14|125.14|129.47|127.47|130.7|128.7|126.84|124.84|0
1633017000000|2021-09-30 15:50:00|129.16|127.16|129.12|127.12|131.89|129.89|128.86|126.86|0
1633017300000|2021-09-30 15:55:00|129.22|127.22|129.27|127.27|130.65|128.65|128.92|126.92|0
1633017600000|2021-09-30 16:00:00|129.42|127.42|131.81|129.81|131.91|129.91|128.41|126.41|0
1633017900000|2021-09-30 16:05:00|131.6|129.6|136.29|134.29|136.4|134.4|131.4|129.4|0
1633018200000|2021-09-30 16:10:00|136.08|134.08|137.43|135.43|139.87|137.87|133.37|131.37|0
1633018500000|2021-09-30 16:15:00|137.96|135.96|137.53|135.53|138.59|136.59|136.59|134.59|0
1633018800000|2021-09-30 16:20:00|137.43|135.43|138.69|136.69|139.12|137.12|135.74|133.74|0
1633019100000|2021-09-30 16:25:00|138.59|136.59|138.58|136.58|138.59|136.59|136.06|134.06|0
1633019400000|2021-09-30 16:30:00|138.69|136.69|137.63|135.63|140.39|138.39|137.52|135.52|0
1633019700000|2021-09-30 16:35:00|137.42|135.42|136.36|134.36|138.26|136.26|135.32|133.32|0
1633020000000|2021-09-30 16:40:00|136.26|134.26|137.2|135.2|137.83|135.83|135.73|133.73|0
1633020300000|2021-09-30 16:45:00|137.3|135.3|134.68|132.68|138.25|136.25|134.68|132.68|0
1633020600000|2021-09-30 16:50:00|134.89|132.89|135.3|133.3|136.35|134.35|134.26|132.26|0
1633020900000|2021-09-30 16:55:00|135.41|133.41|136.66|134.66|137.82|135.82|135.41|133.41|0
1633021200000|2021-09-30 17:00:00|136.56|134.56|134.15|132.15|137.71|135.71|134.05|132.05|0
1633021500000|2021-09-30 17:05:00|134.46|132.46|132.35|130.35|134.88|132.88|132.19|130.19|0
1633021800000|2021-09-30 17:10:00|132.19|130.19|133.11|131.11|133.63|131.63|131.78|129.78|0
1633022100000|2021-09-30 17:15:00|133.01|131.01|131.56|129.56|134.25|132.25|131.26|129.26|0
1633022400000|2021-09-30 17:20:00|131.36|129.36|132.78|130.78|132.89|130.89|129.68|127.68|0
1633022700000|2021-09-30 17:25:00|132.37|130.37|133.51|131.51|133.93|131.93|132.26|130.26|0
1633023000000|2021-09-30 17:30:00|133.72|131.72|134.35|132.35|134.98|132.98|133.56|131.56|0
1633023300000|2021-09-30 17:35:00|134.45|132.45|133.23|131.23|135.72|133.72|131.57|129.57|0
1633023600000|2021-09-30 17:40:00|133.34|131.34|133.44|131.44|134.17|132.17|132.4|130.4|0
1633023900000|2021-09-30 17:45:00|133.33|131.33|133.23|131.23|134.27|132.27|131.98|129.98|0
1633024200000|2021-09-30 17:50:00|132.7|130.7|130.43|128.43|133.12|131.12|130.22|128.22|0
1633024500000|2021-09-30 17:55:00|130.53|128.53|129.66|127.66|131.72|129.72|129.66|127.66|0
1633024800000|2021-09-30 18:00:00|129.55|127.55|126.94|124.94|129.86|127.86|126.33|124.33|0
1633025100000|2021-09-30 18:05:00|126.74|124.74|123.05|121.05|127.04|125.04|122.95|120.95|0
1633025400000|2021-09-30 18:10:00|123.25|121.25|123.74|121.74|124.85|122.85|123.15|121.15|0
1633025700000|2021-09-30 18:15:00|123.84|121.84|126.86|124.86|126.86|124.86|123.74|121.74|0
1633026000000|2021-09-30 18:20:00|126.66|124.66|126.66|124.66|127.27|125.27|126.05|124.05|0
1633026300000|2021-09-30 18:25:00|126.76|124.76|124.89|122.89|127.37|125.37|124.89|122.89|0
1633026600000|2021-09-30 18:30:00|124.64|122.64|122.44|120.44|125.34|123.34|122.44|120.44|0
1633026900000|2021-09-30 18:35:00|122.54|120.54|124.93|122.93|124.93|122.93|122.54|120.54|0
1633027200000|2021-09-30 18:40:00|124.83|122.83|122.04|120.04|124.93|122.93|121.74|119.74|0
1633027500000|2021-09-30 18:45:00|121.84|119.84|122.43|120.43|123.32|121.32|121.64|119.64|0
1633027800000|2021-09-30 18:50:00|122.13|120.13|123.32|121.32|123.32|121.32|120.16|118.16|0
1633028100000|2021-09-30 18:55:00|123.82|121.82|125.82|123.82|125.82|123.82|123.72|121.72|0
1633028400000|2021-09-30 19:00:00|125.72|123.72|126.73|124.73|127.55|125.55|124.61|122.61|0
1633028700000|2021-09-30 19:05:00|126.53|124.53|125.31|123.31|126.73|124.73|124.31|122.31|0
1633029000000|2021-09-30 19:10:00|124.91|122.91|123.51|121.51|124.93|122.93|122.71|120.71|0
1633029300000|2021-09-30 19:15:00|123.16|121.16|123.05|121.05|123.36|121.36|121.18|119.18|0
1633029600000|2021-09-30 19:20:00|123.15|121.15|125.35|123.35|125.55|123.55|123.15|121.15|0
1633029900000|2021-09-30 19:25:00|125.55|123.55|126.16|124.16|126.26|124.26|124.45|122.45|0
1633030200000|2021-09-30 19:30:00|126.26|124.26|123.64|121.64|126.87|124.87|122.94|120.94|0
1633030500000|2021-09-30 19:35:00|123.94|121.94|127.37|125.37|127.47|125.47|123.64|121.64|0
1633030800000|2021-09-30 19:40:00|127.47|125.47|130.24|128.24|130.55|128.55|126.96|124.96|0
1633031100000|2021-09-30 19:45:00|130.34|128.34|134.15|132.15|134.15|132.15|128.76|126.76|0
1633031400000|2021-09-30 19:50:00|134.1|132.1|136.58|134.58|137.11|135.11|133.94|131.94|0
1633031700000|2021-09-30 19:55:00|136.79|134.79|140.99|138.99|140.99|138.99|136.79|134.79|0
1633032000000|2021-09-30 20:00:00|140.88|138.88|136.73|134.73|142.08|140.08|136.57|134.57|0
1633032300000|2021-09-30 20:05:00|136.63|134.63|137.69|135.69|138.88|136.88|136.3|134.3|0
1633032600000|2021-09-30 20:10:00|137.59|135.59|136.02|134.02|138.23|136.23|135.81|133.81|0
1633032900000|2021-09-30 20:15:00|136.98|134.58|136.87|134.47|137.41|135.01|136.01|133.61|0
1633033200000|2021-09-30 20:20:00|136.76|134.36|137.73|135.33|138.16|135.76|136.65|134.25|0
1633033500000|2021-09-30 20:25:00|137.62|135.22|137.78|135.38|138.37|135.97|137.18|134.78|0
1633033800000|2021-09-30 20:30:00|137.72|135.32|138.26|135.86|138.7|136.3|137.5|135.1|0
1633034100000|2021-09-30 20:35:00|138.15|135.75|139.02|136.62|139.02|136.62|138.15|135.75|0
1633034400000|2021-09-30 20:40:00|138.8|136.4|138.8|136.4|139.23|136.83|138.25|135.85|0
1633034700000|2021-09-30 20:45:00|138.69|136.29|138.79|136.39|139.23|136.83|138.14|135.74|0
1633035000000|2021-09-30 20:50:00|138.68|136.28|138.68|136.28|139.01|136.61|138.35|135.95|0
1633035300000|2021-09-30 20:55:00|138.46|136.06|137.97|135.57|138.63|136.23|137.81|135.41|0
1633035600000|2021-09-30 21:00:00|137.89|135.49|137.89|135.49|137.97|135.57|137.73|135.33|0
1633035900000|2021-09-30 21:05:00|137.9|135.5|137.84|135.44|138.02|135.62|137.59|135.19|0
1633036200000|2021-09-30 21:10:00|137.88|135.48|137.46|135.06|137.88|135.48|137.46|135.06|0
1633036500000|2021-09-30 21:15:00|137.49|135.09|137.75|135.35|137.93|135.53|137.49|135.09|0
1633036800000|2021-09-30 21:20:00|137.7|135.3|137.37|134.97|137.75|135.35|137.37|134.97|0
1633037100000|2021-09-30 21:25:00|137.39|134.99|137.12|134.72|137.4|135|137.07|134.67|0
1633037400000|2021-09-30 21:30:00|137.07|134.67|137.01|134.61|137.12|134.72|136.98|134.58|0
1633037700000|2021-09-30 21:35:00|137.25|134.85|137.14|134.74|137.38|134.98|137.13|134.73|0
1633038000000|2021-09-30 21:40:00|137.13|134.73|137.24|134.84|137.25|134.85|136.95|134.55|0
1633038300000|2021-09-30 21:45:00|137.25|134.85|137.16|134.76|137.33|134.93|137.16|134.76|0
1633038600000|2021-09-30 21:50:00|137.23|134.83|137.12|134.72|137.32|134.92|137.12|134.72|0
1633038900000|2021-09-30 21:55:00|137.13|134.73|137.17|134.77|137.18|134.78|137.09|134.69|0
1633039200000|2021-09-30 22:00:00|136.64|134.24|135.93|133.53|136.74|134.34|135.4|133|0
1633039500000|2021-09-30 22:05:00|136.04|133.64|135.07|132.67|137.01|134.61|135.07|132.67|0
1633039800000|2021-09-30 22:10:00|135.02|132.62|135.39|132.99|135.6|133.2|134.96|132.56|0
1633040100000|2021-09-30 22:15:00|135.28|132.88|136.35|133.95|136.46|134.06|134.96|132.56|0
1633040400000|2021-09-30 22:20:00|136.24|133.84|136.45|134.05|136.67|134.27|136.24|133.84|0
1633040700000|2021-09-30 22:25:00|136.56|134.16|137.64|135.24|138.07|135.67|136.56|134.16|0
1633041000000|2021-09-30 22:30:00|137.42|135.02|137.31|134.91|137.64|135.24|136.99|134.59|0
1633041300000|2021-09-30 22:35:00|137.26|134.86|137.2|134.8|137.42|135.02|136.87|134.47|0
1633041600000|2021-09-30 22:40:00|137.09|134.69|136.76|134.36|137.41|135.01|136.65|134.25|0
1633041900000|2021-09-30 22:45:00|136.65|134.25|136.33|133.93|136.87|134.47|136.33|133.93|0
1633042200000|2021-09-30 22:50:00|136.44|134.04|135.79|133.39|136.54|134.14|135.79|133.39|0
1633042500000|2021-09-30 22:55:00|135.68|133.28|135.79|133.39|136.11|133.71|135.68|133.28|0
1633042800000|2021-09-30 23:00:00|135.73|133.33|136.21|133.81|136.21|133.81|135.46|133.06|0
1633043100000|2021-09-30 23:05:00|136|133.6|135.67|133.27|136.21|133.81|135.67|133.27|0
1633043400000|2021-09-30 23:10:00|135.35|132.95|134.81|132.41|135.35|132.95|134.49|132.09|0
1633043700000|2021-09-30 23:15:00|135.03|132.63|134.28|131.88|135.03|132.63|134.17|131.77|0
1633044000000|2021-09-30 23:20:00|134.38|131.98|134.17|131.77|134.49|132.09|133.96|131.56|0
1633044300000|2021-09-30 23:25:00|134.06|131.66|133.74|131.34|134.27|131.87|133.63|131.23|0
1633044600000|2021-09-30 23:30:00|133.63|131.23|134.53|132.13|134.8|132.4|133.53|131.13|0
1633044900000|2021-09-30 23:35:00|134.59|132.19|134.58|132.18|135.12|132.72|134.26|131.86|0
1633045200000|2021-09-30 23:40:00|134.53|132.13|134.42|132.02|134.95|132.55|134.26|131.86|0
1633045500000|2021-09-30 23:45:00|134.47|132.07|135.54|133.14|135.96|133.56|134.26|131.86|0
1633045800000|2021-09-30 23:50:00|135.64|133.24|134.84|132.44|135.75|133.35|134.68|132.28|0
1633046100000|2021-09-30 23:55:00|134.89|132.49|134.67|132.27|135.42|133.02|134.57|132.17|0
1633046400000|2021-10-01 00:00:00|134.89|132.49|134.03|131.63|135.63|133.23|133.93|131.53|0
1633046700000|2021-10-01 00:05:00|133.93|131.53|133.5|131.1|134.14|131.74|133.18|130.78|0
1633047000000|2021-10-01 00:10:00|133.6|131.2|132.86|130.46|133.82|131.42|132.76|130.36|0
1633047300000|2021-10-01 00:15:00|132.97|130.57|133.34|130.94|133.49|131.09|132.54|130.14|0
1633047600000|2021-10-01 00:20:00|133.28|130.88|133.07|130.67|133.81|131.41|132.96|130.56|0
1633047900000|2021-10-01 00:25:00|133.17|130.77|133.48|131.08|133.8|131.4|132.96|130.56|0
1633048200000|2021-10-01 00:30:00|133.43|131.03|133.91|131.51|134.33|131.93|132.85|130.45|0
1633048500000|2021-10-01 00:35:00|133.96|131.56|132.84|130.44|134.01|131.61|132.74|130.34|0
1633048800000|2021-10-01 00:40:00|132.95|130.55|132.95|130.55|133.16|130.76|132.74|130.34|0
1633049100000|2021-10-01 00:45:00|133.05|130.65|133.79|131.39|134.21|131.81|133.05|130.65|0
1633049400000|2021-10-01 00:50:00|134|131.6|135.6|133.2|136.24|133.84|133.68|131.28|0
1633049700000|2021-10-01 00:55:00|135.49|133.09|137.96|135.56|137.96|135.56|135.49|133.09|0
1633050000000|2021-10-01 01:00:00|137.75|135.35|141.46|139.06|142.57|140.17|137.21|134.81|0
1633050300000|2021-10-01 01:05:00|141.68|139.28|147|144.6|147.62|145.22|141.35|138.95|0
1633050600000|2021-10-01 01:10:00|146.94|144.54|150.21|147.81|151.81|149.41|146.37|143.97|0
1633050900000|2021-10-01 01:15:00|150.32|147.92|149.29|146.89|150.55|148.15|147.65|145.25|0
1633051200000|2021-10-01 01:20:00|149.18|146.78|147.7|145.3|149.29|146.89|146.8|144.4|0
1633051500000|2021-10-01 01:25:00|147.59|145.19|149.82|147.42|149.82|147.42|147.47|145.07|0
1633051800000|2021-10-01 01:30:00|149.94|147.54|154.2|151.8|154.42|152.02|149.82|147.42|0
1633052100000|2021-10-01 01:35:00|154.08|151.68|154.99|152.59|157.18|154.78|153.97|151.57|0
1633052400000|2021-10-01 01:40:00|155.45|153.05|151.72|149.32|156.6|154.2|151.6|149.2|0
1633052700000|2021-10-01 01:45:00|151.83|149.43|151.63|149.23|152.74|150.34|150.38|147.98|0
1633053000000|2021-10-01 01:50:00|151.52|149.12|151.17|148.77|152.43|150.03|150.83|148.43|0
1633053300000|2021-10-01 01:55:00|151.28|148.88|152.31|149.91|153.29|150.89|150.43|148.03|0
1633053600000|2021-10-01 02:00:00|152.19|149.79|151.62|149.22|152.65|150.25|151.39|148.99|0
1633053900000|2021-10-01 02:05:00|151.5|149.1|151.96|149.56|152.65|150.25|151.16|148.76|0
1633054200000|2021-10-01 02:10:00|151.84|149.44|151.73|149.33|152.41|150.01|151.04|148.64|0
1633054500000|2021-10-01 02:15:00|151.61|149.21|152.29|149.89|152.64|150.24|151.56|149.16|0
1633054800000|2021-10-01 02:20:00|152.35|149.95|151.49|149.09|152.41|150.01|151.26|148.86|0
1633055100000|2021-10-01 02:25:00|151.44|149.04|151.09|148.69|151.6|149.2|150.92|148.52|0
1633055400000|2021-10-01 02:30:00|150.92|148.52|151.48|149.08|152.17|149.77|150.57|148.17|0
1633055700000|2021-10-01 02:35:00|151.37|148.97|150.91|148.51|152.4|150|150.91|148.51|0
1633056000000|2021-10-01 02:40:00|151.02|148.62|150.91|148.51|151.25|148.85|150.45|148.05|0
1633056300000|2021-10-01 02:45:00|150.79|148.39|152.96|150.56|153.19|150.79|150.68|148.28|0
1633056600000|2021-10-01 02:50:00|152.85|150.45|152.38|149.98|153.54|151.14|152.27|149.87|0
1633056900000|2021-10-01 02:55:00|152.5|150.1|152.38|149.98|153.42|151.02|152.38|149.98|0
1633057200000|2021-10-01 03:00:00|151.92|149.52|150.66|148.26|151.92|149.52|147.75|145.35|0
1633057500000|2021-10-01 03:05:00|150.55|148.15|151|148.6|151.57|149.17|150.44|148.04|0
1633057800000|2021-10-01 03:10:00|151.12|148.72|151.45|149.05|151.57|149.17|150.32|147.92|0
1633058100000|2021-10-01 03:15:00|151.57|149.17|151.68|149.28|151.91|149.51|151.11|148.71|0
1633058400000|2021-10-01 03:20:00|151.79|149.39|150.76|148.36|151.79|149.39|150.76|148.36|0
1633058700000|2021-10-01 03:25:00|150.42|148.02|150.87|148.47|151.44|149.04|150.42|148.02|0
1633059000000|2021-10-01 03:30:00|150.76|148.36|149.96|147.56|150.76|148.36|149.4|147|0
1633059300000|2021-10-01 03:35:00|149.85|147.45|150.52|148.12|150.52|148.12|149.5|147.1|0
1633059600000|2021-10-01 03:40:00|150.41|148.01|151.2|148.8|151.43|149.03|150.41|148.01|0
1633059900000|2021-10-01 03:45:00|151.32|148.92|151.77|149.37|151.89|149.49|150.86|148.46|0
1633060200000|2021-10-01 03:50:00|151.66|149.26|152|149.6|152.8|150.4|151.66|149.26|0
1633060500000|2021-10-01 03:55:00|152.17|149.77|152.4|150|153.03|150.63|152|149.6|0
1633060800000|2021-10-01 04:00:00|152.45|150.05|152.28|149.88|152.45|150.05|151.53|149.13|0
1633061100000|2021-10-01 04:05:00|152.33|149.93|151.99|149.59|152.45|150.05|151.87|149.47|0
1633061400000|2021-10-01 04:10:00|151.87|149.47|151.87|149.47|152.44|150.04|151.76|149.36|0
1633061700000|2021-10-01 04:15:00|151.93|149.53|151.52|149.12|152.1|149.7|151.41|149.01|0
1633062000000|2021-10-01 04:20:00|151.64|149.24|151.75|149.35|152.32|149.92|151.52|149.12|0
1633062300000|2021-10-01 04:25:00|151.86|149.46|153.23|150.83|153.23|150.83|151.4|149|0
1633062600000|2021-10-01 04:30:00|153.12|150.72|153|150.6|153.35|150.95|152.43|150.03|0
1633062900000|2021-10-01 04:35:00|152.77|150.37|152.42|150.02|153.12|150.72|152.31|149.91|0
1633063200000|2021-10-01 04:40:00|152.31|149.91|152.88|150.48|153.11|150.71|152.19|149.79|0
1633063500000|2021-10-01 04:45:00|152.94|150.54|151.96|149.56|153.45|151.05|151.61|149.21|0
1633063800000|2021-10-01 04:50:00|151.84|149.44|151.72|149.32|151.9|149.5|151.15|148.75|0
1633064100000|2021-10-01 04:55:00|151.84|149.44|151.26|148.86|152.07|149.67|150.92|148.52|0
1633064400000|2021-10-01 05:00:00|151.04|148.64|151.39|148.99|151.51|149.11|149.25|146.85|0
1633064700000|2021-10-01 05:05:00|151.62|149.22|151.39|148.99|152.31|149.91|151.16|148.76|0
1633065000000|2021-10-01 05:10:00|151.51|149.11|151.39|148.99|152.08|149.68|151.04|148.64|0
1633065300000|2021-10-01 05:15:00|151.5|149.1|149.56|147.16|151.62|149.22|149.22|146.82|0
1633065600000|2021-10-01 05:20:00|149.44|147.04|150.24|147.84|150.92|148.52|149.44|147.04|0
1633065900000|2021-10-01 05:25:00|150.12|147.72|150.52|148.12|150.92|148.52|149.5|147.1|0
1633066200000|2021-10-01 05:30:00|150.46|148.06|150.23|147.83|150.46|148.06|149.66|147.26|0
1633066500000|2021-10-01 05:35:00|150.34|147.94|149.43|147.03|150.46|148.06|149.43|147.03|0
1633066800000|2021-10-01 05:40:00|149.54|147.14|149.31|146.91|149.77|147.37|148.8|146.4|0
1633067100000|2021-10-01 05:45:00|149.2|146.8|149.59|147.19|149.65|147.25|147.95|145.55|0
1633067400000|2021-10-01 05:50:00|149.42|147.02|149.42|147.02|150.22|147.82|148.63|146.23|0
1633067700000|2021-10-01 05:55:00|149.36|146.96|148.28|145.88|150.1|147.7|148.28|145.88|0
1633068000000|2021-10-01 06:00:00|148.06|145.66|147.21|144.81|148.39|145.99|146.03|143.63|0
1633068300000|2021-10-01 06:05:00|147.04|144.64|146.7|144.3|147.6|145.2|146.03|143.63|0
1633068600000|2021-10-01 06:10:00|146.59|144.19|149.25|146.85|149.31|146.91|146.48|144.08|0
1633068900000|2021-10-01 06:15:00|149.42|147.02|150.79|148.39|151.59|149.19|149.08|146.68|0
1633069200000|2021-10-01 06:20:00|151.13|148.73|155.35|152.95|156.7|154.3|151.13|148.73|0
1633069500000|2021-10-01 06:25:00|155.23|152.83|154.88|152.48|156.99|154.59|154.54|152.14|0
1633069800000|2021-10-01 06:30:00|154.71|152.31|155.93|153.53|156.16|153.76|154.71|152.31|0
1633070100000|2021-10-01 06:35:00|155.46|153.06|154.99|152.59|155.69|153.29|154.88|152.48|0
1633070400000|2021-10-01 06:40:00|155.11|152.71|155.92|153.52|155.92|153.52|154.52|152.12|0
1633070700000|2021-10-01 06:45:00|155.8|153.4|155.57|153.17|156.21|153.81|155.22|152.82|0
1633071000000|2021-10-01 06:50:00|155.68|153.28|157.43|155.03|157.67|155.27|154.98|152.58|0
1633071300000|2021-10-01 06:55:00|157.32|154.92|154.51|152.11|157.9|155.5|154.51|152.11|0
1633071600000|2021-10-01 07:00:00|154.63|152.23|156.32|153.92|157.49|155.09|149.7|147.3|0
1633071900000|2021-10-01 07:05:00|155.66|153.66|156|154|158|156|155.19|153.19|0
1633072200000|2021-10-01 07:10:00|156.12|154.12|153.33|151.33|157.76|155.76|153.33|151.33|0
1633072500000|2021-10-01 07:15:00|153.56|151.56|151.61|149.61|155.65|153.65|151.61|149.61|0
1633072800000|2021-10-01 07:20:00|151.55|149.55|150.98|148.98|152.87|150.87|150.69|148.69|0
1633073100000|2021-10-01 07:25:00|150.86|148.86|147.89|145.89|152.18|150.18|147.55|145.55|0
1633073400000|2021-10-01 07:30:00|147.78|145.78|148.57|146.57|149.14|147.14|147.66|145.66|0
1633073700000|2021-10-01 07:35:00|148.23|146.23|150.38|148.38|150.38|148.38|147.21|145.21|0
1633074000000|2021-10-01 07:40:00|150.04|148.04|150.84|148.84|151.41|149.41|148.79|146.79|0
1633074300000|2021-10-01 07:45:00|150.72|148.72|151.29|149.29|152.96|150.96|150.38|148.38|0
1633074600000|2021-10-01 07:50:00|151.4|149.4|149.06|147.06|151.4|149.4|149.06|147.06|0
1633074900000|2021-10-01 07:55:00|148.89|146.89|149.91|147.91|149.91|147.91|146.86|144.86|0
1633075200000|2021-10-01 08:00:00|150.02|148.02|149.57|147.57|150.02|148.02|148.43|146.43|0
1633075500000|2021-10-01 08:05:00|149.45|147.45|151.16|149.16|151.62|149.62|149.22|147.22|0
1633075800000|2021-10-01 08:10:00|151.22|149.22|152.31|150.31|152.54|150.54|150.36|148.36|0
1633076100000|2021-10-01 08:15:00|152.42|150.42|152.88|150.88|153.23|151.23|151.96|149.96|0
1633076400000|2021-10-01 08:20:00|153|151|153.22|151.22|154.39|152.39|153|151|0
1633076700000|2021-10-01 08:25:00|153.34|151.34|151.84|149.84|153.8|151.8|151.72|149.72|0
1633077000000|2021-10-01 08:30:00|151.72|149.72|152.76|150.76|152.76|150.76|150.58|148.58|0
1633077300000|2021-10-01 08:35:00|152.64|150.64|151.64|149.64|152.64|150.64|151.29|149.29|0
1633077600000|2021-10-01 08:40:00|151.52|149.52|150.49|148.49|152.79|150.79|149.8|147.8|0
1633077900000|2021-10-01 08:45:00|150.14|148.14|151.74|149.74|153.13|151.13|149.69|147.69|0
1633078200000|2021-10-01 08:50:00|151.51|149.51|151.86|149.86|152.38|150.38|151.17|149.17|0
1633078500000|2021-10-01 08:55:00|151.97|149.97|151.51|149.51|153.47|151.47|151.51|149.51|0
1633078800000|2021-10-01 09:00:00|151.62|149.62|150.24|148.24|151.62|149.62|150.24|148.24|0
1633079100000|2021-10-01 09:05:00|150.13|148.13|149.37|147.37|151.04|149.04|148.8|146.8|0
1633079400000|2021-10-01 09:10:00|149.14|147.14|147.94|145.94|149.14|147.14|147.88|145.88|0
1633079700000|2021-10-01 09:15:00|147.88|145.88|149.02|147.02|149.02|147.02|147.65|145.65|0
1633080000000|2021-10-01 09:20:00|148.79|146.79|148.9|146.9|148.9|146.9|147.31|145.31|0
1633080300000|2021-10-01 09:25:00|148.84|146.84|147.76|145.76|148.9|146.9|147.64|145.64|0
1633080600000|2021-10-01 09:30:00|147.87|145.87|149.01|147.01|149.12|147.12|146.96|144.96|0
1633080900000|2021-10-01 09:35:00|149.12|147.12|149.35|147.35|149.92|147.92|149|147|0
1633081200000|2021-10-01 09:40:00|149.23|147.23|149.92|147.92|149.92|147.92|148.89|146.89|0
1633081500000|2021-10-01 09:45:00|149.8|147.8|149.22|147.22|149.92|147.92|149.11|147.11|0
1633081800000|2021-10-01 09:50:00|149.34|147.34|149.79|147.79|149.91|147.91|148.88|146.88|0
1633082100000|2021-10-01 09:55:00|149.91|147.91|148.42|146.42|149.91|147.91|148.3|146.3|0
1633082400000|2021-10-01 10:00:00|148.65|146.65|148.3|146.3|148.87|146.87|147.17|145.17|0
1633082700000|2021-10-01 10:05:00|148.19|146.19|147.5|145.5|148.3|146.3|146.93|144.93|0
1633083000000|2021-10-01 10:10:00|147.61|145.61|145.8|143.8|147.73|145.73|145.58|143.58|0
1633083300000|2021-10-01 10:15:00|145.58|143.58|146.02|144.02|146.25|144.25|145.35|143.35|0
1633083600000|2021-10-01 10:20:00|146.13|144.13|147.72|145.72|147.72|145.72|145.91|143.91|0
1633083900000|2021-10-01 10:25:00|147.83|145.83|146.98|144.98|147.83|145.83|146.81|144.81|0
1633084200000|2021-10-01 10:30:00|147.03|145.03|146.35|144.35|147.03|145.03|145.56|143.56|0
1633084500000|2021-10-01 10:35:00|146.24|144.24|147.02|145.02|147.03|145.03|146.12|144.12|0
1633084800000|2021-10-01 10:40:00|146.91|144.91|146.34|144.34|147.59|145.59|146.23|144.23|0
1633085100000|2021-10-01 10:45:00|146.12|144.12|146.45|144.45|147.02|145.02|146|144|0
1633085400000|2021-10-01 10:50:00|146.34|144.34|145.94|143.94|147.02|145.02|145.77|143.77|0
1633085700000|2021-10-01 10:55:00|146|144|144.87|142.87|146|144|144.65|142.65|0
1633086000000|2021-10-01 11:00:00|144.65|142.65|142.97|140.97|144.87|142.87|142.97|140.97|0
1633086300000|2021-10-01 11:05:00|143.08|141.08|141.46|139.46|144.25|142.25|141.02|139.02|0
1633086600000|2021-10-01 11:10:00|141.41|139.41|139.69|137.69|141.46|139.46|139.58|137.58|0
1633086900000|2021-10-01 11:15:00|139.58|137.58|138.81|136.81|139.91|137.91|137.62|135.62|0
1633087200000|2021-10-01 11:20:00|138.92|136.92|137.23|135.23|138.92|136.92|137.18|135.18|0
1633087500000|2021-10-01 11:25:00|137.18|135.18|134.8|132.8|137.18|135.18|134.27|132.27|0
1633087800000|2021-10-01 11:30:00|134.59|132.59|131.72|129.72|135.25|133.25|131.72|129.72|0
1633088100000|2021-10-01 11:35:00|131.83|129.83|130.84|128.84|132|130|129.16|127.16|0
1633088400000|2021-10-01 11:40:00|130.94|128.94|131.46|129.46|131.68|129.68|130.52|128.52|0
1633088700000|2021-10-01 11:45:00|131.36|129.36|127.55|125.55|131.46|129.46|126.72|124.72|0
1633089000000|2021-10-01 11:50:00|127.45|125.45|129.96|127.96|129.96|127.96|126.83|124.83|0
1633089300000|2021-10-01 11:55:00|130.07|128.07|130.1|128.1|130.49|128.49|129.12|127.12|0
1633089600000|2021-10-01 12:00:00|130|128|129.36|127.36|130|128|128.84|126.84|0
1633089900000|2021-10-01 12:05:00|129.26|127.26|129.15|127.15|129.89|127.89|128.73|126.73|0
1633090200000|2021-10-01 12:10:00|129.57|127.57|129.46|127.46|130.51|128.51|129.25|127.25|0
1633090500000|2021-10-01 12:15:00|129.52|127.52|127.06|125.06|129.57|127.57|127.06|125.06|0
1633090800000|2021-10-01 12:20:00|126.96|124.96|127.99|125.99|128.1|126.1|126.44|124.44|0
1633091100000|2021-10-01 12:25:00|128.1|126.1|126.49|124.49|128.1|126.1|126.38|124.38|0
1633091400000|2021-10-01 12:30:00|126.33|124.33|129.45|127.45|129.45|127.45|126.13|124.13|0
1633091700000|2021-10-01 12:35:00|129.55|127.55|131.66|129.66|131.87|129.87|129.55|127.55|0
1633092000000|2021-10-01 12:40:00|131.55|129.55|131.66|129.66|131.98|129.98|129.86|127.86|0
1633092300000|2021-10-01 12:45:00|131.55|129.55|131.55|129.55|132.4|130.4|131.13|129.13|0
1633092600000|2021-10-01 12:50:00|131.76|129.76|130.8|128.8|131.87|129.87|130.49|128.49|0
1633092900000|2021-10-01 12:55:00|130.91|128.91|130.59|128.59|131.23|129.23|130.17|128.17|0
1633093200000|2021-10-01 13:00:00|130.38|128.38|128.17|126.17|130.48|128.48|128.17|126.17|0
1633093500000|2021-10-01 13:05:00|128.28|126.28|129.32|127.32|129.42|127.42|127.86|125.86|0
1633093800000|2021-10-01 13:10:00|129.21|127.21|128.22|126.22|129.27|127.27|128.16|126.16|0
1633094100000|2021-10-01 13:15:00|128.27|126.27|127.75|125.75|128.27|126.27|127.43|125.43|0
1633094400000|2021-10-01 13:20:00|127.85|125.85|127.95|125.95|128.68|126.68|127.43|125.43|0
1633094700000|2021-10-01 13:25:00|128.05|126.05|128.1|126.1|128.37|126.37|127.64|125.64|0
1633095000000|2021-10-01 13:30:00|128.15|126.15|129.12|127.12|129.65|127.65|125.16|123.16|0
1633095300000|2021-10-01 13:35:00|129.86|127.86|131.77|129.77|131.77|129.77|127.65|125.65|0
1633095600000|2021-10-01 13:40:00|131.88|129.88|134.95|132.95|135.01|133.01|130.67|128.67|0
1633095900000|2021-10-01 13:45:00|135.17|133.17|134.2|132.2|136.53|134.53|133.44|131.44|0
1633096200000|2021-10-01 13:50:00|134.84|132.84|135.27|133.27|137.01|135.01|133.87|131.87|0
1633096500000|2021-10-01 13:55:00|135.6|133.6|135.05|133.05|137.66|135.66|135.05|133.05|0
1633096800000|2021-10-01 14:00:00|135.87|133.87|134.94|132.94|136.9|134.9|131.41|129.41|0
1633097100000|2021-10-01 14:05:00|135.48|133.48|133.75|131.75|136.24|134.24|132.26|130.26|0
1633097400000|2021-10-01 14:10:00|133.43|131.43|132.52|130.52|135.37|133.37|130.91|128.91|0
1633097700000|2021-10-01 14:15:00|133.16|131.16|140.42|138.42|140.86|138.86|133.16|131.16|0
1633098000000|2021-10-01 14:20:00|140.64|138.64|143.73|141.73|144.13|142.13|139.97|137.97|0
1633098300000|2021-10-01 14:25:00|143.33|141.33|142.09|140.09|144.12|142.12|140.08|138.08|0
1633098600000|2021-10-01 14:30:00|142.54|140.54|141.86|139.86|143.1|141.1|140.86|138.86|0
1633098900000|2021-10-01 14:35:00|141.75|139.75|142.87|140.87|142.98|140.98|139.41|137.41|0
1633099200000|2021-10-01 14:40:00|143.55|141.55|142.53|140.53|143.55|141.55|139.74|137.74|0
1633099500000|2021-10-01 14:45:00|142.75|140.75|140.17|138.17|144.6|142.6|140.17|138.17|0
1633099800000|2021-10-01 14:50:00|140.06|138.06|139.39|137.39|141.61|139.61|138.61|136.61|0
1633100100000|2021-10-01 14:55:00|139.5|137.5|135.21|133.21|139.61|137.61|134.77|132.77|0
1633100400000|2021-10-01 15:00:00|135.1|133.1|135.42|133.42|135.53|133.53|133.04|131.04|0
1633100700000|2021-10-01 15:05:00|135.2|133.2|138.44|136.44|138.44|136.44|134.15|132.15|0
1633101000000|2021-10-01 15:10:00|138.22|136.22|130.59|128.59|138.66|136.66|129.85|127.85|0
1633101300000|2021-10-01 15:15:00|130.7|128.7|128.9|126.9|131.48|129.48|128.79|126.79|0
1633101600000|2021-10-01 15:20:00|128.79|126.79|127.22|125.22|130.17|128.17|127.22|125.22|0
1633101900000|2021-10-01 15:25:00|127.32|125.32|129.1|127.1|129.42|127.42|126.91|124.91|0
1633102200000|2021-10-01 15:30:00|129.21|127.21|126.8|124.8|129.53|127.53|126.8|124.8|0
1633102500000|2021-10-01 15:35:00|126.9|124.9|125.34|123.34|127.84|125.84|124.83|122.83|0
1633102800000|2021-10-01 15:40:00|125.24|123.24|123.19|121.19|125.65|123.65|123.09|121.09|0
1633103100000|2021-10-01 15:45:00|123.49|121.49|123.8|121.8|123.9|121.9|122.37|120.37|0
1633103400000|2021-10-01 15:50:00|123.9|121.9|123.59|121.59|125.75|123.75|123.49|121.49|0
1633103700000|2021-10-01 15:55:00|123.9|121.9|125.02|123.02|126.26|124.26|123.9|121.9|0
1633104000000|2021-10-01 16:00:00|124.71|122.71|126.26|124.26|126.88|124.88|124.1|122.1|0
1633104300000|2021-10-01 16:05:00|126.05|124.05|124.09|122.09|126.67|124.67|123.78|121.78|0
1633104600000|2021-10-01 16:10:00|124.4|122.4|126.5|124.5|127.11|125.11|124.4|122.4|0
1633104900000|2021-10-01 16:15:00|126.39|124.39|126.8|124.8|127.95|125.95|125.87|123.87|0
1633105200000|2021-10-01 16:20:00|126.7|124.7|124.63|122.63|126.7|124.7|123.81|121.81|0
1633105500000|2021-10-01 16:25:00|124.53|122.53|124.73|122.73|125.45|123.45|124.01|122.01|0
1633105800000|2021-10-01 16:30:00|124.83|122.83|123.91|121.91|124.94|122.94|123.19|121.19|0
1633106100000|2021-10-01 16:35:00|124.01|122.01|125.34|123.34|125.86|123.86|123.09|121.09|0
1633106400000|2021-10-01 16:40:00|125.24|123.24|124.41|122.41|125.34|123.34|124.11|122.11|0
1633106700000|2021-10-01 16:45:00|124.21|122.21|124.51|122.51|124.61|122.61|123.18|121.18|0
1633107000000|2021-10-01 16:50:00|124.31|122.31|124.4|122.4|126.26|124.26|123.89|121.89|0
1633107300000|2021-10-01 16:55:00|124.51|122.51|125.22|123.22|125.95|123.95|124.2|122.2|0
1633107600000|2021-10-01 17:00:00|125.02|123.02|124.81|122.81|126.88|124.88|123.99|121.99|0
1633107900000|2021-10-01 17:05:00|124.71|122.71|122.25|120.25|124.91|122.91|122.25|120.25|0
1633108200000|2021-10-01 17:10:00|121.95|119.95|122.35|120.35|122.86|120.86|121.55|119.55|0
1633108500000|2021-10-01 17:15:00|122.25|120.25|122.35|120.35|122.86|120.86|121.44|119.44|0
1633108800000|2021-10-01 17:20:00|122.45|120.45|121.54|119.54|122.65|120.65|121.13|119.13|0
1633109100000|2021-10-01 17:25:00|121.49|119.49|122.04|120.04|122.04|120.04|121.03|119.03|0
1633109400000|2021-10-01 17:30:00|121.74|119.74|119.63|117.63|121.94|119.94|119.53|117.53|0
1633109700000|2021-10-01 17:35:00|119.82|117.82|119.36|117.36|121.36|119.36|118.93|116.93|0
1633110000000|2021-10-01 17:40:00|119.26|117.26|118.36|116.36|119.26|117.26|118.36|116.36|0
1633110300000|2021-10-01 17:45:00|118.26|116.26|115.22|113.22|118.76|116.76|115.22|113.22|0
1633110600000|2021-10-01 17:50:00|115.32|113.32|115.7|113.7|116.49|114.49|115.32|113.32|0
1633110900000|2021-10-01 17:55:00|115.61|113.61|117.46|115.46|117.66|115.66|115.61|113.61|0
1633111200000|2021-10-01 18:00:00|117.07|115.07|115.99|113.99|117.36|115.36|115.7|113.7|0
1633111500000|2021-10-01 18:05:00|115.89|113.89|115.5|113.5|115.89|113.89|114.53|112.53|0
1633111800000|2021-10-01 18:10:00|115.4|113.4|115.69|113.69|116.18|114.18|114.92|112.92|0
1633112100000|2021-10-01 18:15:00|115.59|113.59|115.01|113.01|115.79|113.79|114.72|112.72|0
1633112400000|2021-10-01 18:20:00|114.91|112.91|114.33|112.33|115.1|113.1|113.94|111.94|0
1633112700000|2021-10-01 18:25:00|114.23|112.23|114.61|112.61|114.81|112.81|113.46|111.46|0
1633113000000|2021-10-01 18:30:00|114.52|112.52|114.13|112.13|114.71|112.71|113.55|111.55|0
1633113300000|2021-10-01 18:35:00|114.22|112.22|113.64|111.64|114.22|112.22|113.45|111.45|0
1633113600000|2021-10-01 18:40:00|113.55|111.55|114.7|112.7|114.8|112.8|112.88|110.88|0
1633113900000|2021-10-01 18:45:00|114.8|112.8|113.35|111.35|114.8|112.8|113.35|111.35|0
1633114200000|2021-10-01 18:50:00|113.44|111.44|111.82|109.82|114.31|112.31|111.82|109.82|0
1633114500000|2021-10-01 18:55:00|111.91|109.91|111.72|109.72|112.1|110.1|111.06|109.06|0
1633114800000|2021-10-01 19:00:00|111.63|109.63|109.55|107.55|111.63|109.63|109.46|107.46|0
1633115100000|2021-10-01 19:05:00|109.46|107.46|109.36|107.36|110.21|108.21|109.36|107.36|0
1633115400000|2021-10-01 19:10:00|109.55|107.55|107.97|105.97|109.55|107.55|107.97|105.97|0
1633115700000|2021-10-01 19:15:00|107.87|105.87|109.54|107.54|109.73|107.73|106.95|104.95|0
1633116000000|2021-10-01 19:20:00|109.45|107.45|109.54|107.54|109.63|107.63|108.52|106.52|0
1633116300000|2021-10-01 19:25:00|109.45|107.45|111.42|109.42|111.42|109.42|109.45|107.45|0
1633116600000|2021-10-01 19:30:00|111.32|109.32|110.78|108.78|114.96|112.96|110.78|108.78|0
1633116900000|2021-10-01 19:35:00|110.68|108.68|112.48|110.48|112.48|110.48|110.68|108.68|0
1633117200000|2021-10-01 19:40:00|112.29|110.29|111.81|109.81|112.86|110.86|111.81|109.81|0
1633117500000|2021-10-01 19:45:00|112.1|110.1|113.62|111.62|114.4|112.4|111.43|109.43|0
1633117800000|2021-10-01 19:50:00|112.38|110.38|110.86|108.86|113.53|111.53|109.36|107.36|0
1633118100000|2021-10-01 19:55:00|111.24|109.24|114.77|112.77|116.23|114.23|111.14|109.14|0
1633118400000|2021-10-01 20:00:00|114.29|112.29|112.37|110.37|114.29|112.29|111.71|109.71|0
1633118700000|2021-10-01 20:05:00|112.08|110.08|112.18|110.18|112.65|110.65|111.99|109.99|0
1633119000000|2021-10-01 20:10:00|112.08|110.08|113.8|111.8|113.99|111.99|111.7|109.7|0
1633331100000|2021-10-04 07:05:00|125.29|123.29|123.35|121.35|125.4|123.4|123.35|121.35|0
1633331400000|2021-10-04 07:10:00|123.25|121.25|121.84|119.84|123.46|121.46|121.44|119.44|0
1633331700000|2021-10-04 07:15:00|121.64|119.64|124.16|122.16|124.36|122.36|121.64|119.64|0
1633332000000|2021-10-04 07:20:00|124.06|122.06|125.07|123.07|125.28|123.28|123|121|0
1633332300000|2021-10-04 07:25:00|125.18|123.18|126.46|124.46|127.24|125.24|124.87|122.87|0
1633332600000|2021-10-04 07:30:00|126.41|124.41|128.2|126.2|128.72|126.72|126.41|124.41|0
1633332900000|2021-10-04 07:35:00|128.35|126.35|126.95|124.95|128.51|126.51|126.44|124.44|0
1633333200000|2021-10-04 07:40:00|126.85|124.85|126.54|124.54|127.67|125.67|126.13|124.13|0
1633333500000|2021-10-04 07:45:00|126.64|124.64|125.05|123.05|127.46|125.46|124.39|122.39|0
1633333800000|2021-10-04 07:50:00|125.2|123.2|125.1|123.1|126.02|124.02|124.69|122.69|0
1633334100000|2021-10-04 07:55:00|124.99|122.99|124.53|122.53|125.3|123.3|124.28|122.28|0
1633334400000|2021-10-04 08:00:00|124.38|122.38|122.26|120.26|124.48|122.48|121.96|119.96|0
1633334700000|2021-10-04 08:05:00|122.31|120.31|122.96|120.96|123.16|121.16|121.45|119.45|0
1633335000000|2021-10-04 08:10:00|123.01|121.01|122.45|120.45|123.01|121.01|120.95|118.95|0
1633335300000|2021-10-04 08:15:00|122.75|120.75|123.86|121.86|123.86|121.86|122.5|120.5|0
1633335600000|2021-10-04 08:20:00|123.96|121.96|123.85|121.85|124.06|122.06|123.15|121.15|0
1633335900000|2021-10-04 08:25:00|123.96|121.96|124.66|122.66|124.66|122.66|123.25|121.25|0
1633336200000|2021-10-04 08:30:00|124.76|122.76|125.78|123.78|126.09|124.09|124.05|122.05|0
1633336500000|2021-10-04 08:35:00|126.04|124.04|126.7|124.7|126.7|124.7|125.27|123.27|0
1633336800000|2021-10-04 08:40:00|126.5|124.5|125.73|123.73|127.01|125.01|125.06|123.06|0
1633337100000|2021-10-04 08:45:00|125.77|123.77|125.36|123.36|126.39|124.39|125.06|123.06|0
1633337400000|2021-10-04 08:50:00|125.26|123.26|124.14|122.14|125.57|123.57|123.93|121.93|0
1633337700000|2021-10-04 08:55:00|124.34|122.34|122.32|120.32|124.95|122.95|122.02|120.02|0
1633338000000|2021-10-04 09:00:00|122.22|120.22|122.21|120.21|122.82|120.82|120.82|118.82|0
1633338300000|2021-10-04 09:05:00|122.01|120.01|122.01|120.01|122.31|120.31|120.91|118.91|0
1633338600000|2021-10-04 09:10:00|121.81|119.81|121.41|119.41|121.81|119.81|120.71|118.71|0
1633338900000|2021-10-04 09:15:00|121.51|119.51|121.85|119.85|122.3|120.3|121.11|119.11|0
1633339200000|2021-10-04 09:20:00|121.9|119.9|121.7|119.7|121.95|119.95|121|119|0
1633339500000|2021-10-04 09:25:00|121.6|119.6|121.39|119.39|121.9|119.9|120.7|118.7|0
1633339800000|2021-10-04 09:30:00|121.3|119.3|121.54|119.54|122.29|120.29|121.09|119.09|0
1633340100000|2021-10-04 09:35:00|121.64|119.64|121.73|119.73|122.54|120.54|121.53|119.53|0
1633340400000|2021-10-04 09:40:00|121.83|119.83|121.03|119.03|121.83|119.83|120.23|118.23|0
1633340700000|2021-10-04 09:45:00|121.13|119.13|120.73|118.73|121.53|119.53|120.53|118.53|0
1633341000000|2021-10-04 09:50:00|120.68|118.68|122.23|120.23|122.23|120.23|119.63|117.63|0
1633341300000|2021-10-04 09:55:00|122.02|120.02|121.72|119.72|122.33|120.33|121.37|119.37|0
1633341600000|2021-10-04 10:00:00|121.62|119.62|120.09|118.09|121.77|119.77|119.79|117.79|0
1633341900000|2021-10-04 10:05:00|120.19|118.19|119.99|117.99|120.89|118.89|119.79|117.79|0
1633342200000|2021-10-04 10:10:00|119.89|117.89|119.78|117.78|120.18|118.18|119.39|117.39|0
1633342500000|2021-10-04 10:15:00|119.84|117.84|121.38|119.38|121.38|119.38|119.44|117.44|0
1633342800000|2021-10-04 10:20:00|121.48|119.48|122.28|120.28|122.68|120.68|121.43|119.43|0
1633343100000|2021-10-04 10:25:00|122.48|120.48|121.47|119.47|122.78|120.78|121.37|119.37|0
1633343400000|2021-10-04 10:30:00|121.37|119.37|121.47|119.47|121.67|119.67|120.87|118.87|0
1633343700000|2021-10-04 10:35:00|121.52|119.52|121.92|119.92|122.37|120.37|121.27|119.27|0
1633344000000|2021-10-04 10:40:00|121.97|119.97|122.92|120.92|123.38|121.38|121.87|119.87|0
1633344300000|2021-10-04 10:45:00|122.87|120.87|122.42|120.42|123.63|121.63|122.26|120.26|0
1633344600000|2021-10-04 10:50:00|122.41|120.41|121.86|119.86|122.97|120.97|121.75|119.75|0
1633344900000|2021-10-04 10:55:00|121.75|119.75|120.65|118.65|121.75|119.75|120.25|118.25|0
1633345200000|2021-10-04 11:00:00|120.55|118.55|122.15|120.15|122.15|120.15|120.25|118.25|0
1633345500000|2021-10-04 11:05:00|122.25|120.25|122.25|120.25|122.85|120.85|121.85|119.85|0
1633345800000|2021-10-04 11:10:00|122.3|120.3|123.97|121.97|124.58|122.58|121.94|119.94|0
1633346100000|2021-10-04 11:15:00|124.07|122.07|123.96|121.96|124.27|122.27|123.15|121.15|0
1633346400000|2021-10-04 11:20:00|124.06|122.06|123.76|121.76|124.37|122.37|123.55|121.55|0
1633346700000|2021-10-04 11:25:00|123.65|121.65|122.84|120.84|123.86|121.86|122.74|120.74|0
1633347000000|2021-10-04 11:30:00|123.04|121.04|123.24|121.24|123.44|121.44|122.53|120.53|0
1633347300000|2021-10-04 11:35:00|123.44|121.44|122.33|120.33|123.44|121.44|122.33|120.33|0
1633347600000|2021-10-04 11:40:00|122.43|120.43|122.83|120.83|123.13|121.13|122.12|120.12|0
1633347900000|2021-10-04 11:45:00|122.93|120.93|123.64|121.64|123.64|121.64|122.83|120.83|0
1633348200000|2021-10-04 11:50:00|123.84|121.84|123.94|121.94|124.35|122.35|123.53|121.53|0
1633348500000|2021-10-04 11:55:00|123.84|121.84|122.61|120.61|124.04|122.04|122.31|120.31|0
1633348800000|2021-10-04 12:00:00|122.72|120.72|122.66|120.66|122.81|120.81|122.11|120.11|0
1633349100000|2021-10-04 12:05:00|122.71|120.71|121.4|119.4|122.71|120.71|121.1|119.1|0
1633349400000|2021-10-04 12:10:00|121.3|119.3|120.79|118.79|121.5|119.5|120.69|118.69|0
1633349700000|2021-10-04 12:15:00|120.49|118.49|121.19|119.19|121.39|119.39|120.39|118.39|0
1633350000000|2021-10-04 12:20:00|121.39|119.39|121.39|119.39|121.49|119.49|120.79|118.79|0
1633350300000|2021-10-04 12:25:00|121.29|119.29|120.88|118.88|121.59|119.59|120.78|118.78|0
1633350600000|2021-10-04 12:30:00|120.78|118.78|121.98|119.98|122.09|120.09|120.78|118.78|0
1633350900000|2021-10-04 12:35:00|122.09|120.09|120.58|118.58|122.09|120.09|120.58|118.58|0
1633351200000|2021-10-04 12:40:00|120.48|118.48|119.28|117.28|120.48|118.48|119.28|117.28|0
1633351500000|2021-10-04 12:45:00|119.18|117.18|117.9|115.9|119.18|117.18|117.41|115.41|0
1633351800000|2021-10-04 12:50:00|117.8|115.8|117.11|115.11|117.99|115.99|116.91|114.91|0
1633352100000|2021-10-04 12:55:00|117.21|115.21|118.18|116.18|118.18|116.18|117.21|115.21|0
1633352400000|2021-10-04 13:00:00|118.08|116.08|118.67|116.67|118.87|116.87|118.08|116.08|0
1633352700000|2021-10-04 13:05:00|118.57|116.57|119.26|117.26|119.26|117.26|118.18|116.18|0
1633353000000|2021-10-04 13:10:00|119.46|117.46|118.31|116.31|119.96|117.96|118.21|116.21|0
1633353300000|2021-10-04 13:15:00|118.41|116.41|118.6|116.6|118.8|116.8|118.11|116.11|0
1633353600000|2021-10-04 13:20:00|118.65|116.65|118.7|116.7|118.8|116.8|118.2|116.2|0
1633353900000|2021-10-04 13:25:00|118.8|116.8|118.79|116.79|119.19|117.19|118.5|116.5|0
1633354200000|2021-10-04 13:30:00|119.09|117.09|115.74|113.74|119.39|117.39|114.96|112.96|0
1633354500000|2021-10-04 13:35:00|116.42|114.42|116.71|114.71|118.6|116.6|116.13|114.13|0
1633354800000|2021-10-04 13:40:00|117.3|115.3|119.99|117.99|120.69|118.69|116.61|114.61|0
1633355100000|2021-10-04 13:45:00|120.39|118.39|120.29|118.29|121.19|119.19|119.08|117.08|0
1633355400000|2021-10-04 13:50:00|120.49|118.49|119.68|117.68|121.09|119.09|118.78|116.78|0
1633355700000|2021-10-04 13:55:00|119.58|117.58|118.08|116.08|120.38|118.38|118.08|116.08|0
1633356000000|2021-10-04 14:00:00|119.48|117.48|123.83|121.83|123.83|121.83|117.29|115.29|0
1633356300000|2021-10-04 14:05:00|124.04|122.04|124.25|122.25|125.69|123.69|121.5|119.5|0
1633356600000|2021-10-04 14:10:00|124.56|122.56|122.82|120.82|125.07|123.07|122.21|120.21|0
1633356900000|2021-10-04 14:15:00|123.43|121.43|127.14|125.14|127.24|125.24|122.92|120.92|0
1633357200000|2021-10-04 14:20:00|127.04|125.04|130.61|128.61|130.61|128.61|126.31|124.31|0
1633357500000|2021-10-04 14:25:00|130.4|128.4|129.79|127.79|131.99|129.99|129.58|127.58|0
1633357800000|2021-10-04 14:30:00|130.54|128.54|137.41|135.41|137.41|135.41|130.54|128.54|0
1633358100000|2021-10-04 14:35:00|137.51|135.51|142.28|140.28|144.4|142.4|136.92|134.92|0
1633358400000|2021-10-04 14:40:00|142.61|140.61|137.33|135.33|142.83|140.83|136.79|134.79|0
1633358700000|2021-10-04 14:45:00|137.44|135.44|140.95|138.95|140.95|138.95|137.44|135.44|0
1633359000000|2021-10-04 14:50:00|141.28|139.28|147.87|145.87|147.87|145.87|140.29|138.29|0
1633359300000|2021-10-04 14:55:00|148.1|146.1|143.8|141.8|148.21|146.21|143.69|141.69|0
1633359600000|2021-10-04 15:00:00|144.25|142.25|145.6|143.6|147.63|145.63|144.14|142.14|0
1633359900000|2021-10-04 15:05:00|145.71|143.71|140.51|138.51|147.52|145.52|139.95|137.95|0
1633360200000|2021-10-04 15:10:00|140.84|138.84|138.52|136.52|141.51|139.51|138.08|136.08|0
1633360500000|2021-10-04 15:15:00|139.08|137.08|139.07|137.07|140.85|138.85|137.64|135.64|0
1633360800000|2021-10-04 15:20:00|139.18|137.18|142.98|140.98|143.55|141.55|138.85|136.85|0
1633361100000|2021-10-04 15:25:00|142.64|140.64|141.52|139.52|144.45|142.45|140.85|138.85|0
1633361400000|2021-10-04 15:30:00|141.4|139.4|145.59|143.59|145.59|143.59|140.96|138.96|0
1633361700000|2021-10-04 15:35:00|145.7|143.7|148|146|148.11|146.11|144.56|142.56|0
1633362000000|2021-10-04 15:40:00|147.88|145.88|144.97|142.97|148.46|146.46|143.94|141.94|0
1633362300000|2021-10-04 15:45:00|145.2|143.2|143.63|141.63|145.66|143.66|142.73|140.73|0
1633362600000|2021-10-04 15:50:00|143.75|141.75|140.24|138.24|143.98|141.98|140.24|138.24|0
1633362900000|2021-10-04 15:55:00|140.47|138.47|137.14|135.14|142.04|140.04|136.15|134.15|0
1633363200000|2021-10-04 16:00:00|137.25|135.25|139.59|137.59|139.59|137.59|137.14|135.14|0
1633363500000|2021-10-04 16:05:00|139.25|137.25|137.13|135.13|139.59|137.59|136.58|134.58|0
1633363800000|2021-10-04 16:10:00|136.91|134.91|137.8|135.8|138.8|136.8|136.91|134.91|0
1633364100000|2021-10-04 16:15:00|137.91|135.91|138.01|136.01|138.91|136.91|137.02|135.02|0
1633364400000|2021-10-04 16:20:00|138.12|136.12|141.37|139.37|141.49|139.49|138.12|136.12|0
1633364700000|2021-10-04 16:25:00|141.54|139.54|141.59|139.59|142.28|140.28|140.36|138.36|0
1633365000000|2021-10-04 16:30:00|141.71|139.71|139.56|137.56|141.93|139.93|139.56|137.56|0
1633365300000|2021-10-04 16:35:00|139.68|137.68|141.59|139.59|142.04|140.04|139.56|137.56|0
1633365600000|2021-10-04 16:40:00|141.7|139.7|144.32|142.32|144.66|142.66|141.7|139.7|0
1633365900000|2021-10-04 16:45:00|144.43|142.43|142.94|140.94|145.12|143.12|142.94|140.94|0
1633366200000|2021-10-04 16:50:00|142.6|140.6|141.46|139.46|144.89|142.89|141.46|139.46|0
1633366500000|2021-10-04 16:55:00|141.58|139.58|143.89|141.89|143.89|141.89|140.67|138.67|0
1633366800000|2021-10-04 17:00:00|144|142|147.21|145.21|147.21|145.21|143.44|141.44|0
1633367100000|2021-10-04 17:05:00|147.09|145.09|141.85|139.85|147.44|145.44|141.4|139.4|0
1633367400000|2021-10-04 17:10:00|141.96|139.96|140.28|138.28|142.75|140.75|139.5|137.5|0
1633367700000|2021-10-04 17:15:00|140.61|138.61|142.29|140.29|142.86|140.86|140.5|138.5|0
1633368000000|2021-10-04 17:20:00|142.18|140.18|141.5|139.5|143.76|141.76|141.17|139.17|0
1633368300000|2021-10-04 17:25:00|141.61|139.61|144.1|142.1|144.44|142.44|141.5|139.5|0
1633368600000|2021-10-04 17:30:00|143.98|141.98|141.94|139.94|143.98|141.98|141.61|139.61|0
1633368900000|2021-10-04 17:35:00|142.06|140.06|141.04|139.04|143.07|141.07|141.04|139.04|0
1633369200000|2021-10-04 17:40:00|141.15|139.15|142.16|140.16|143.63|141.63|141.15|139.15|0
1633369500000|2021-10-04 17:45:00|142.39|140.39|140.81|138.81|143.18|141.18|140.81|138.81|0
1633369800000|2021-10-04 17:50:00|141.09|139.09|142.38|140.38|143.06|141.06|140.36|138.36|0
1633370100000|2021-10-04 17:55:00|142.27|140.27|143.51|141.51|143.62|141.62|142.15|140.15|0
1633370400000|2021-10-04 18:00:00|143.62|141.62|141.58|139.58|143.62|141.62|140.24|138.24|0
1633370700000|2021-10-04 18:05:00|141.47|139.47|140.35|138.35|142.37|140.37|139.24|137.24|0
1633371000000|2021-10-04 18:10:00|140.68|138.68|143.04|141.04|143.95|141.95|139.9|137.9|0
1633371300000|2021-10-04 18:15:00|143.27|141.27|140.9|138.9|143.27|141.27|140.57|138.57|0
1633371600000|2021-10-04 18:20:00|140.56|138.56|139.78|137.78|141.12|139.12|138.12|136.12|0
1633371900000|2021-10-04 18:25:00|139.89|137.89|141.68|139.68|142.24|140.24|139.89|137.89|0
1633372200000|2021-10-04 18:30:00|141.79|139.79|142.12|140.12|143.43|141.43|140.67|138.67|0
1633372500000|2021-10-04 18:35:00|142.35|140.35|141.33|139.33|143.48|141.48|140.55|138.55|0
1633372800000|2021-10-04 18:40:00|141.56|139.56|140.21|138.21|142.23|140.23|139.99|137.99|0
1633373100000|2021-10-04 18:45:00|140.44|138.44|137.99|135.99|140.44|138.44|137.99|135.99|0
1633373400000|2021-10-04 18:50:00|138.1|136.1|139.42|137.42|140.43|138.43|138.1|136.1|0
1633373700000|2021-10-04 18:55:00|139.31|137.31|139.42|137.42|140.31|138.31|138.43|136.43|0
1633374000000|2021-10-04 19:00:00|139.31|137.31|136.11|134.11|139.98|137.98|135.89|133.89|0
1633374300000|2021-10-04 19:05:00|136.22|134.22|137.31|135.31|137.98|135.98|135.24|133.24|0
1633374600000|2021-10-04 19:10:00|137.2|135.2|139.08|137.08|139.64|137.64|137.2|135.2|0
1633374900000|2021-10-04 19:15:00|138.63|136.63|141.64|139.64|141.75|139.75|137.53|135.53|0
1633375200000|2021-10-04 19:20:00|141.53|139.53|142.43|140.43|143.33|141.33|141.19|139.19|0
1633375500000|2021-10-04 19:25:00|142.54|140.54|141.97|139.97|143.33|141.33|140.85|138.85|0
1633375800000|2021-10-04 19:30:00|142.2|140.2|139.84|137.84|142.65|140.65|139.06|137.06|0
1633376100000|2021-10-04 19:35:00|140.29|138.29|142.98|140.98|143.09|141.09|139.84|137.84|0
1633376400000|2021-10-04 19:40:00|143.09|141.09|137.18|135.18|143.09|141.09|136.08|134.08|0
1633376700000|2021-10-04 19:45:00|136.74|134.74|137.95|135.95|138.06|136.06|135.86|133.86|0
1633377000000|2021-10-04 19:50:00|139.11|137.11|142.86|140.86|143.2|141.2|139.11|137.11|0
1633377300000|2021-10-04 19:55:00|142.29|140.29|136.99|134.99|142.29|140.29|136.55|134.55|0
1633377600000|2021-10-04 20:00:00|136.88|134.88|135.35|133.35|136.88|134.88|134.81|132.81|0
1633377900000|2021-10-04 20:05:00|135.24|133.24|134.69|132.69|135.24|133.24|134.48|132.48|0
1633378200000|2021-10-04 20:10:00|134.91|132.91|135.34|133.34|135.67|133.67|134.8|132.8|0
1633378500000|2021-10-04 20:15:00|135.32|132.92|135.76|133.36|135.76|133.36|135.21|132.81|0
1633378800000|2021-10-04 20:20:00|135.87|133.47|135.75|133.35|135.87|133.47|135.54|133.14|0
1633379100000|2021-10-04 20:25:00|135.7|133.3|135.86|133.46|135.97|133.57|135.7|133.3|0
1633379400000|2021-10-04 20:30:00|135.97|133.57|136.62|134.22|137.4|135|135.97|133.57|0
1633379700000|2021-10-04 20:35:00|136.29|133.89|136.07|133.67|136.29|133.89|135.85|133.45|0
1633380000000|2021-10-04 20:40:00|135.96|133.56|135.41|133.01|136.18|133.78|135.3|132.9|0
1633380300000|2021-10-04 20:45:00|135.52|133.12|135.08|132.68|135.52|133.12|134.86|132.46|0
1633380600000|2021-10-04 20:50:00|134.97|132.57|135.4|133|135.41|133.01|134.86|132.46|0
1633380900000|2021-10-04 20:55:00|135.51|133.11|135.57|133.17|135.62|133.22|135.4|133|0
1633381200000|2021-10-04 21:00:00|135.71|133.31|135.55|133.15|135.9|133.5|135.55|133.15|0
1633381500000|2021-10-04 21:05:00|135.53|133.13|135.51|133.11|135.59|133.19|135.45|133.05|0
1633381800000|2021-10-04 21:10:00|135.56|133.16|135.65|133.25|135.67|133.27|135.51|133.11|0
1633382100000|2021-10-04 21:15:00|135.69|133.29|135.71|133.31|135.71|133.31|135.69|133.29|0
1633382400000|2021-10-04 21:20:00|135.78|133.38|135.77|133.37|135.8|133.4|135.73|133.33|0
1633382700000|2021-10-04 21:25:00|135.74|133.34|135.96|133.56|135.97|133.57|135.72|133.32|0
1633383000000|2021-10-04 21:30:00|135.94|133.54|135.94|133.54|135.96|133.56|135.91|133.51|0
1633383300000|2021-10-04 21:35:00|135.96|133.56|135.95|133.55|135.99|133.59|135.87|133.47|0
1633383600000|2021-10-04 21:40:00|135.97|133.57|135.93|133.53|135.97|133.57|135.84|133.44|0
1633383900000|2021-10-04 21:45:00|135.9|133.5|135.71|133.31|135.9|133.5|135.69|133.29|0
1633384200000|2021-10-04 21:50:00|135.67|133.27|135.77|133.37|135.87|133.47|135.67|133.27|0
1633384500000|2021-10-04 21:55:00|135.75|133.35|135.72|133.32|135.86|133.46|135.65|133.25|0
1633384800000|2021-10-04 22:00:00|134.98|132.58|135.46|133.06|135.68|133.28|134.05|131.65|0
1633385100000|2021-10-04 22:05:00|135.24|132.84|135.13|132.73|135.68|133.28|135.13|132.73|0
1633385400000|2021-10-04 22:10:00|135.02|132.62|134.48|132.08|135.13|132.73|134.37|131.97|0
1633385700000|2021-10-04 22:15:00|134.37|131.97|134.58|132.18|134.75|132.35|134.26|131.86|0
1633386000000|2021-10-04 22:20:00|134.47|132.07|134.69|132.29|134.69|132.29|134.36|131.96|0
1633386300000|2021-10-04 22:25:00|134.68|132.28|134.14|131.74|134.68|132.28|133.92|131.52|0
1633386600000|2021-10-04 22:30:00|134.03|131.63|133.38|130.98|134.14|131.74|133.38|130.98|0
1633386900000|2021-10-04 22:35:00|133.48|131.08|133.37|130.97|133.48|131.08|133.37|130.97|0
1633387200000|2021-10-04 22:40:00|133.16|130.76|133.15|130.75|133.16|130.76|132.94|130.54|0
1633387500000|2021-10-04 22:45:00|133.26|130.86|133.47|131.07|133.69|131.29|133.15|130.75|0
1633387800000|2021-10-04 22:50:00|133.58|131.18|133.9|131.5|134.01|131.61|133.36|130.96|0
1633388100000|2021-10-04 22:55:00|134.01|131.61|133.36|130.96|134.01|131.61|133.25|130.85|0
1633388400000|2021-10-04 23:00:00|133.25|130.85|133.14|130.74|133.25|130.85|132.92|130.52|0
1633388700000|2021-10-04 23:05:00|133.25|130.85|133.89|131.49|134|131.6|133.25|130.85|0
1633389000000|2021-10-04 23:10:00|133.78|131.38|133.13|130.73|133.89|131.49|132.92|130.52|0
1633389300000|2021-10-04 23:15:00|133.02|130.62|134.75|132.35|135.08|132.68|133.02|130.62|0
1633389600000|2021-10-04 23:20:00|134.86|132.46|134.53|132.13|135.41|133.01|134.32|131.92|0
1633389900000|2021-10-04 23:25:00|134.42|132.02|134.86|132.46|134.97|132.57|134.42|132.02|0
1633390200000|2021-10-04 23:30:00|134.96|132.56|135.4|133|136.39|133.99|134.8|132.4|0
1633390500000|2021-10-04 23:35:00|135.29|132.89|134.96|132.56|135.29|132.89|134.63|132.23|0
1633390800000|2021-10-04 23:40:00|135.18|132.78|135.39|132.99|136.93|134.53|135.17|132.77|0
1633391100000|2021-10-04 23:45:00|135.45|133.05|135.28|132.88|135.72|133.32|134.95|132.55|0
1633391400000|2021-10-04 23:50:00|135.17|132.77|135.49|133.09|135.71|133.31|134.3|131.9|0
1633391700000|2021-10-04 23:55:00|135.6|133.2|135.71|133.31|136.37|133.97|135.16|132.76|0
1633392000000|2021-10-05 00:00:00|135.65|133.25|135.59|133.19|136.69|134.29|134.72|132.32|0
1633392300000|2021-10-05 00:05:00|135.7|133.3|136.14|133.74|137.57|135.17|135.59|133.19|0
1633392600000|2021-10-05 00:10:00|135.92|133.52|136.9|134.5|136.9|134.5|135.92|133.52|0
1633392900000|2021-10-05 00:15:00|136.68|134.28|138.11|135.71|138.45|136.05|136.24|133.84|0
1633393200000|2021-10-05 00:20:00|137.89|135.49|138.55|136.15|139.56|137.16|137.89|135.49|0
1633393500000|2021-10-05 00:25:00|138.67|136.27|138.11|135.71|138.78|136.38|137.67|135.27|0
1633393800000|2021-10-05 00:30:00|138.33|135.93|139.44|137.04|140|137.6|138.33|135.93|0
1633394100000|2021-10-05 00:35:00|139.55|137.15|139.77|137.37|139.99|137.59|139.33|136.93|0
1633394400000|2021-10-05 00:40:00|139.88|137.48|141.34|138.94|141.45|139.05|139.88|137.48|0
1633394700000|2021-10-05 00:45:00|142.01|139.61|141.78|139.38|142.8|140.4|141.56|139.16|0
1633395000000|2021-10-05 00:50:00|141.9|139.5|142.01|139.61|142.91|140.51|140.88|138.48|0
1633395300000|2021-10-05 00:55:00|142.12|139.72|142.79|140.39|143.59|141.19|142.12|139.72|0
1633395600000|2021-10-05 01:00:00|142.91|140.51|142.28|139.88|143.14|140.74|141.44|139.04|0
1633395900000|2021-10-05 01:05:00|142.34|139.94|144.38|141.98|145.53|143.13|142.22|139.82|0
1633396200000|2021-10-05 01:10:00|144.44|142.04|144.72|142.32|145.07|142.67|143.69|141.29|0
1633396500000|2021-10-05 01:15:00|144.95|142.55|144.89|142.49|145.18|142.78|144.03|141.63|0
1633396800000|2021-10-05 01:20:00|144.83|142.43|146.81|144.41|147.85|145.45|144.72|142.32|0
1633397100000|2021-10-05 01:25:00|146.7|144.3|146.12|143.72|146.7|144.3|146|143.6|0
1633397400000|2021-10-05 01:30:00|146.35|143.95|146|143.6|147.67|145.27|146|143.6|0
1633397700000|2021-10-05 01:35:00|146.11|143.71|144.63|142.23|146.69|144.29|144.17|141.77|0
1633398000000|2021-10-05 01:40:00|144.51|142.11|144.17|141.77|144.74|142.34|142.37|139.97|0
1633398300000|2021-10-05 01:45:00|144.06|141.66|142.81|140.41|144.06|141.66|142.81|140.41|0
1633398600000|2021-10-05 01:50:00|142.7|140.3|141.24|138.84|142.81|140.41|140.23|137.83|0
1633398900000|2021-10-05 01:55:00|141.12|138.72|141.79|139.39|142.24|139.84|140.23|137.83|0
1633399200000|2021-10-05 02:00:00|141.85|139.45|141|138.6|142.91|140.51|141|138.6|0
1633399500000|2021-10-05 02:05:00|140.89|138.49|141.34|138.94|141.34|138.94|139.45|137.05|0
1633399800000|2021-10-05 02:10:00|141.45|139.05|141|138.6|141.56|139.16|140.33|137.93|0
1633400100000|2021-10-05 02:15:00|141.11|138.71|141.16|138.76|141.44|139.04|140.55|138.15|0
1633400400000|2021-10-05 02:20:00|141.11|138.71|142.22|139.82|142.34|139.94|140.32|137.92|0
1633400700000|2021-10-05 02:25:00|142.33|139.93|139.54|137.14|142.33|139.93|139.54|137.14|0
1633401000000|2021-10-05 02:30:00|139.76|137.36|138.65|136.25|139.87|137.47|137.77|135.37|0
1633401300000|2021-10-05 02:35:00|138.38|135.98|137.66|135.26|138.43|136.03|137.55|135.15|0
1633401600000|2021-10-05 02:40:00|137.55|135.15|137.65|135.25|138.31|135.91|137.54|135.14|0
1633401900000|2021-10-05 02:45:00|137.76|135.36|136.45|134.05|137.76|135.36|136.23|133.83|0
1633402200000|2021-10-05 02:50:00|136.34|133.94|136.66|134.26|136.88|134.48|136.23|133.83|0
1633402500000|2021-10-05 02:55:00|136.77|134.37|136.88|134.48|137.32|134.92|136.55|134.15|0
1633402800000|2021-10-05 03:00:00|136.77|134.37|136.65|134.25|136.88|134.48|135.35|132.95|0
1633403100000|2021-10-05 03:05:00|136.6|134.2|136.54|134.14|136.98|134.58|136.11|133.71|0
1633403400000|2021-10-05 03:10:00|136.43|134.03|135.99|133.59|136.65|134.25|135.45|133.05|0
1633403700000|2021-10-05 03:15:00|135.88|133.48|136.97|134.57|137.3|134.9|135.88|133.48|0
1633404000000|2021-10-05 03:20:00|136.92|134.52|136.2|133.8|137.08|134.68|136.2|133.8|0
1633404300000|2021-10-05 03:25:00|136.31|133.91|135.06|132.66|136.86|134.46|135.01|132.61|0
1633404600000|2021-10-05 03:30:00|135.23|132.83|137.97|135.57|137.97|135.57|135.12|132.72|0
1633404900000|2021-10-05 03:35:00|137.75|135.35|134.35|131.95|137.97|135.57|134.35|131.95|0
1633405200000|2021-10-05 03:40:00|134.24|131.84|134.62|132.22|135.11|132.71|134.24|131.84|0
1633405500000|2021-10-05 03:45:00|135|132.6|134.23|131.83|135.76|133.36|134.23|131.83|0
1633405800000|2021-10-05 03:50:00|134.12|131.72|133.69|131.29|134.23|131.83|133.47|131.07|0
1633406100000|2021-10-05 03:55:00|133.58|131.18|133.68|131.28|134.23|131.83|133.47|131.07|0
1633406400000|2021-10-05 04:00:00|133.79|131.39|134.44|132.04|134.55|132.15|133.68|131.28|0
1633406700000|2021-10-05 04:05:00|134.39|131.99|134.11|131.71|134.44|132.04|133.79|131.39|0
1633407000000|2021-10-05 04:10:00|134|131.6|134.76|132.36|134.76|132.36|133.89|131.49|0
1633407300000|2021-10-05 04:15:00|134.65|132.25|134.43|132.03|134.87|132.47|134.1|131.7|0
1633407600000|2021-10-05 04:20:00|134.21|131.81|134.31|131.91|134.97|132.57|134.21|131.81|0
1633407900000|2021-10-05 04:25:00|134.42|132.02|135.62|133.22|135.62|133.22|134.42|132.02|0
1633408200000|2021-10-05 04:30:00|135.51|133.11|136.05|133.65|136.49|134.09|135.4|133|0
1633408500000|2021-10-05 04:35:00|136.16|133.76|136.38|133.98|136.38|133.98|135.5|133.1|0
1633408800000|2021-10-05 04:40:00|136.49|134.09|135.72|133.32|136.49|134.09|135.67|133.27|0
1633409100000|2021-10-05 04:45:00|135.5|133.1|135.33|132.93|135.61|133.21|134.3|131.9|0
1633409400000|2021-10-05 04:50:00|135.28|132.88|134.95|132.55|135.5|133.1|134.84|132.44|0
1633409700000|2021-10-05 04:55:00|135|132.6|134.72|132.32|135.27|132.87|134.72|132.32|0
1633410000000|2021-10-05 05:00:00|134.83|132.43|135.16|132.76|135.49|133.09|134.07|131.67|0
1633410300000|2021-10-05 05:05:00|135.21|132.81|134.61|132.21|135.87|133.47|133.96|131.56|0
1633410600000|2021-10-05 05:10:00|134.72|132.32|135.64|133.24|135.81|133.41|134.28|131.88|0
1633410900000|2021-10-05 05:15:00|135.48|133.08|134.82|132.42|135.69|133.29|134.49|132.09|0
1633411200000|2021-10-05 05:20:00|134.71|132.31|134.6|132.2|134.93|132.53|134.16|131.76|0
1633411500000|2021-10-05 05:25:00|134.71|132.31|133.94|131.54|135.03|132.63|133.73|131.33|0
1633411800000|2021-10-05 05:30:00|133.89|131.49|135.57|133.17|135.68|133.28|133.78|131.38|0
1633412100000|2021-10-05 05:35:00|135.68|133.28|134.91|132.51|136.12|133.72|134.91|132.51|0
1633412400000|2021-10-05 05:40:00|135.02|132.62|136.44|134.04|136.44|134.04|135.02|132.62|0
1633412700000|2021-10-05 05:45:00|136.22|133.82|134.91|132.51|136.33|133.93|134.8|132.4|0
1633413000000|2021-10-05 05:50:00|135.07|132.67|135.12|132.72|135.78|133.38|134.79|132.39|0
1633413300000|2021-10-05 05:55:00|135.23|132.83|135.55|133.15|136.32|133.92|135.12|132.72|0
1633413600000|2021-10-05 06:00:00|135.61|133.21|135.33|132.93|136.1|133.7|134.79|132.39|0
1633413900000|2021-10-05 06:05:00|135.39|132.99|137.64|135.24|137.97|135.57|135.22|132.82|0
1633414200000|2021-10-05 06:10:00|137.86|135.46|137.75|135.35|138.19|135.79|136.86|134.46|0
1633414500000|2021-10-05 06:15:00|137.86|135.46|138.91|136.51|139.64|137.24|137.63|135.23|0
1633414800000|2021-10-05 06:20:00|138.96|136.56|137.74|135.34|139.07|136.67|137.19|134.79|0
1633415100000|2021-10-05 06:25:00|137.57|135.17|136.63|134.23|137.74|135.34|135.97|133.57|0
1633415400000|2021-10-05 06:30:00|136.8|134.4|137.62|135.22|137.62|135.22|136.63|134.23|0
1633415700000|2021-10-05 06:35:00|137.73|135.33|137.4|135|138.17|135.77|137.24|134.84|0
1633416000000|2021-10-05 06:40:00|136.95|134.55|136.07|133.67|137.06|134.66|135.52|133.12|0
1633416300000|2021-10-05 06:45:00|136.02|133.62|136.4|134|136.4|134|135.52|133.12|0
1633416600000|2021-10-05 06:50:00|136.51|134.11|134.97|132.57|136.84|134.44|134.86|132.46|0
1633416900000|2021-10-05 06:55:00|135.08|132.68|135.4|133|135.95|133.55|134.86|132.46|0
1633417200000|2021-10-05 07:00:00|136.28|133.88|135.62|133.22|137.49|135.09|134.74|132.34|0
1633417500000|2021-10-05 07:05:00|135.42|133.42|134.76|132.76|136.07|134.07|134.54|132.54|0
1633417800000|2021-10-05 07:10:00|134.81|132.81|133.12|131.12|135.08|133.08|132.37|130.37|0
1633418100000|2021-10-05 07:15:00|132.8|130.8|134.1|132.1|134.15|132.15|131.61|129.61|0
1633418400000|2021-10-05 07:20:00|134.53|132.53|132.9|130.9|134.53|132.53|132.25|130.25|0
1633418700000|2021-10-05 07:25:00|133.12|131.12|132.79|130.79|133.87|131.87|132.47|130.47|0
1633419000000|2021-10-05 07:30:00|133|131|134.41|132.41|135.4|133.4|132.9|130.9|0
1633419300000|2021-10-05 07:35:00|134.3|132.3|135.61|133.61|135.94|133.94|134.3|132.3|0
1633419600000|2021-10-05 07:40:00|135.5|133.5|134.31|132.31|135.5|133.5|132.67|130.67|0
1633419900000|2021-10-05 07:45:00|134.09|132.09|132.45|130.45|134.75|132.75|132.34|130.34|0
1633420200000|2021-10-05 07:50:00|132.56|130.56|133.97|131.97|134.52|132.52|132.45|130.45|0
1633420500000|2021-10-05 07:55:00|133.86|131.86|136.17|134.17|136.17|134.17|133.54|131.54|0
1633420800000|2021-10-05 08:00:00|136.01|134.01|134.24|132.24|136.39|134.39|133.97|131.97|0
1633421100000|2021-10-05 08:05:00|134.19|132.19|132.87|130.87|134.51|132.51|132.55|130.55|0
1633421400000|2021-10-05 08:10:00|133.09|131.09|131.24|129.24|133.96|131.96|131.13|129.13|0
1633421700000|2021-10-05 08:15:00|131.19|129.19|131.02|129.02|131.67|129.67|130.7|128.7|0
1633422000000|2021-10-05 08:20:00|130.97|128.97|131.34|129.34|131.88|129.88|130.38|128.38|0
1633422300000|2021-10-05 08:25:00|131.51|129.51|130.58|128.58|132.32|130.32|130.58|128.58|0
1633422600000|2021-10-05 08:30:00|130.64|128.64|130.04|128.04|130.8|128.8|130.04|128.04|0
1633422900000|2021-10-05 08:35:00|130.15|128.15|130.15|128.15|130.58|128.58|129.19|127.19|0
1633423200000|2021-10-05 08:40:00|130.25|128.25|130.9|128.9|131.55|129.55|130.25|128.25|0
1633423500000|2021-10-05 08:45:00|130.79|128.79|131|129|131.22|129.22|130.79|128.79|0
1633423800000|2021-10-05 08:50:00|131.11|129.11|129.81|127.81|131.11|129.11|129.17|127.17|0
1633424100000|2021-10-05 08:55:00|129.71|127.71|129.06|127.06|129.71|127.71|129.06|127.06|0
1633424400000|2021-10-05 09:00:00|129.17|127.17|128.1|126.1|129.28|127.28|127.47|125.47|0
1633424700000|2021-10-05 09:05:00|128|126|127.89|125.89|128.1|126.1|127.36|125.36|0
1633425000000|2021-10-05 09:10:00|127.78|125.78|127.57|125.57|127.89|125.89|127.35|125.35|0
1633425300000|2021-10-05 09:15:00|127.46|125.46|127.56|125.56|128.09|126.09|127.46|125.46|0
1633425600000|2021-10-05 09:20:00|127.46|125.46|127.24|125.24|127.46|125.46|126.61|124.61|0
1633425900000|2021-10-05 09:25:00|127.35|125.35|127.34|125.34|127.66|125.66|127.14|125.14|0
1633426200000|2021-10-05 09:30:00|127.45|125.45|127.1|125.1|129.37|127.37|126.89|124.89|0
1633426500000|2021-10-05 09:35:00|126.99|124.99|126.62|124.62|127.42|125.42|126.62|124.62|0
1633426800000|2021-10-05 09:40:00|126.67|124.67|126.56|124.56|126.67|124.67|125.72|123.72|0
1633427100000|2021-10-05 09:45:00|126.67|124.67|126.56|124.56|126.67|124.67|125.93|123.93|0
1633427400000|2021-10-05 09:50:00|126.45|124.45|126.03|124.03|126.66|124.66|125.82|123.82|0
1633427700000|2021-10-05 09:55:00|126.13|124.13|125.81|123.81|126.34|124.34|125.81|123.81|0
1633428000000|2021-10-05 10:00:00|125.71|123.71|126.44|124.44|126.55|124.55|125.71|123.71|0
1633428300000|2021-10-05 10:05:00|126.55|124.55|127.5|125.5|127.71|125.71|126.44|124.44|0
1633428600000|2021-10-05 10:10:00|127.39|125.39|127.07|125.07|127.39|125.39|126.76|124.76|0
1633428900000|2021-10-05 10:15:00|127.18|125.18|126.96|124.96|127.28|125.28|126.75|124.75|0
1633429200000|2021-10-05 10:20:00|126.85|124.85|126.53|124.53|127.17|125.17|126.43|124.43|0
1633429500000|2021-10-05 10:25:00|126.59|124.59|127.27|125.27|127.38|125.38|126.32|124.32|0
1633429800000|2021-10-05 10:30:00|127.38|125.38|128.22|126.22|128.22|126.22|127.16|125.16|0
1633430100000|2021-10-05 10:35:00|128.12|126.12|126.63|124.63|128.22|126.22|126.63|124.63|0
1633430400000|2021-10-05 10:40:00|126.73|124.73|127.15|125.15|127.42|125.42|126.31|124.31|0
1633430700000|2021-10-05 10:45:00|127.26|125.26|128|126|128.53|126.53|127.15|125.15|0
1633431000000|2021-10-05 10:50:00|127.89|125.89|128.32|126.32|128.64|126.64|127.79|125.79|0
1633431300000|2021-10-05 10:55:00|128.21|126.21|127.25|125.25|128.32|126.32|127.09|125.09|0
1633431600000|2021-10-05 11:00:00|127.36|125.36|127.35|125.35|127.67|125.67|126.82|124.82|0
1633431900000|2021-10-05 11:05:00|127.56|125.56|127.24|125.24|127.56|125.56|126.93|124.93|0
1633432200000|2021-10-05 11:10:00|127.14|125.14|127.13|125.13|127.35|125.35|126.92|124.92|0
1633432500000|2021-10-05 11:15:00|127.03|125.03|126.49|124.49|127.03|125.03|126.39|124.39|0
1633432800000|2021-10-05 11:20:00|126.39|124.39|127.66|125.66|127.66|125.66|125.86|123.86|0
1633433100000|2021-10-05 11:25:00|127.55|125.55|125.01|123.01|127.55|125.55|124.7|122.7|0
1633433400000|2021-10-05 11:30:00|125.12|123.12|125.43|123.43|125.64|123.64|125.01|123.01|0
1633433700000|2021-10-05 11:35:00|125.33|123.33|123.76|121.76|125.43|123.43|123.65|121.65|0
1633434000000|2021-10-05 11:40:00|123.86|121.86|124.59|122.59|124.59|122.59|123.76|121.76|0
1633434300000|2021-10-05 11:45:00|124.69|122.69|124.58|122.58|124.79|122.79|124.37|122.37|0
1633434600000|2021-10-05 11:50:00|124.69|122.69|125.1|123.1|125.52|123.52|124.06|122.06|0
1633434900000|2021-10-05 11:55:00|125|123|125.26|123.26|125.84|123.84|124.79|122.79|0
1633435200000|2021-10-05 12:00:00|125.52|123.52|125.3|123.3|125.52|123.52|124.68|122.68|0
1633435500000|2021-10-05 12:05:00|125.41|123.41|125.62|123.62|125.93|123.93|125.41|123.41|0
1633435800000|2021-10-05 12:10:00|125.41|123.41|124.88|122.88|125.51|123.51|124.67|122.67|0
1633436100000|2021-10-05 12:15:00|124.98|122.98|125.19|123.19|125.72|123.72|124.77|122.77|0
1633436400000|2021-10-05 12:20:00|125.08|123.08|126.03|124.03|126.34|124.34|125.08|123.08|0
1633436700000|2021-10-05 12:25:00|125.92|123.92|126.13|124.13|126.23|124.23|125.71|123.71|0
1633437000000|2021-10-05 12:30:00|126.02|124.02|126.02|124.02|126.34|124.34|125.7|123.7|0
1633437300000|2021-10-05 12:35:00|126.12|124.12|125.38|123.38|126.23|124.23|125.28|123.28|0
1633437600000|2021-10-05 12:40:00|125.28|123.28|124.86|122.86|125.7|123.7|124.65|122.65|0
1633437900000|2021-10-05 12:45:00|124.96|122.96|125.27|123.27|125.38|123.38|124.75|122.75|0
1633438200000|2021-10-05 12:50:00|125.38|123.38|125.16|123.16|125.59|123.59|125.06|123.06|0
1633438500000|2021-10-05 12:55:00|125.27|123.27|124.85|122.85|125.37|123.37|124.74|122.74|0
1633438800000|2021-10-05 13:00:00|124.74|122.74|125.58|123.58|125.89|123.89|124.43|122.43|0
1633439100000|2021-10-05 13:05:00|125.68|123.68|127.26|125.26|127.37|125.37|125.68|123.68|0
1633439400000|2021-10-05 13:10:00|127.37|125.37|126.94|124.94|127.37|125.37|126.73|124.73|0
1633439700000|2021-10-05 13:15:00|126.83|124.83|126.09|124.09|127.15|125.15|126.09|124.09|0
1633440000000|2021-10-05 13:20:00|125.99|123.99|127.36|125.36|127.46|125.46|125.88|123.88|0
1633440300000|2021-10-05 13:25:00|127.25|125.25|126.82|124.82|127.36|125.36|126.3|124.3|0
1633440600000|2021-10-05 13:30:00|126.72|124.72|126.61|124.61|127.78|125.78|124.93|122.93|0
1633440900000|2021-10-05 13:35:00|126.5|124.5|127.45|125.45|130.24|128.24|123.57|121.57|0
1633441200000|2021-10-05 13:40:00|127.03|125.03|128.84|126.84|129.26|127.26|125.87|123.87|0
1633441500000|2021-10-05 13:45:00|128.62|126.62|125.12|123.12|128.84|126.84|124.39|122.39|0
1633441800000|2021-10-05 13:50:00|125.23|123.23|122.21|120.21|125.23|123.23|121.49|119.49|0
1633442100000|2021-10-05 13:55:00|122|120|122.78|120.78|123.87|121.87|120.57|118.57|0
1633442400000|2021-10-05 14:00:00|122.57|120.57|119.79|117.79|122.62|120.62|118.29|116.29|0
1633442700000|2021-10-05 14:05:00|120|118|118.18|116.18|120.81|118.81|117.98|115.98|0
1633443000000|2021-10-05 14:10:00|117.98|115.98|115.98|113.98|118.18|116.18|115.98|113.98|0
1633443300000|2021-10-05 14:15:00|115.78|113.78|116.77|114.77|117.07|115.07|115.38|113.38|0
1633443600000|2021-10-05 14:20:00|116.57|114.57|115.48|113.48|116.67|114.67|114.3|112.3|0
1633443900000|2021-10-05 14:25:00|115.58|113.58|113.09|111.09|115.95|113.95|112.99|110.99|0
1633444200000|2021-10-05 14:30:00|112.85|110.85|113.28|111.28|113.86|111.86|111.93|109.93|0
1633444500000|2021-10-05 14:35:00|113.18|111.18|115.13|113.13|115.43|113.43|112.79|110.79|0
1633444800000|2021-10-05 14:40:00|115.03|113.03|113.22|111.22|115.03|113.03|112.88|110.88|0
1633445100000|2021-10-05 14:45:00|113.08|111.08|111.53|109.53|113.08|111.08|111.34|109.34|0
1633445400000|2021-10-05 14:50:00|111.34|109.34|108.8|106.8|112.44|110.44|108.8|106.8|0
1633445700000|2021-10-05 14:55:00|108.9|106.9|109.16|107.16|110.21|108.21|108.61|106.61|0
1633446000000|2021-10-05 15:00:00|109.26|107.26|108.3|106.3|110.21|108.21|108.12|106.12|0
1633446300000|2021-10-05 15:05:00|108.21|106.21|107.55|105.55|108.4|106.4|106.8|104.8|0
1633446600000|2021-10-05 15:10:00|107.26|105.26|107.07|105.07|107.73|105.73|106.89|104.89|0
1633446900000|2021-10-05 15:15:00|106.89|104.89|107.45|105.45|107.73|105.73|106.6|104.6|0
1633447200000|2021-10-05 15:20:00|107.54|105.54|108.2|106.2|108.29|106.29|106.97|104.97|0
1633447500000|2021-10-05 15:25:00|108.29|106.29|108.66|106.66|108.95|106.95|108.19|106.19|0
1633447800000|2021-10-05 15:30:00|108.57|106.57|108.19|106.19|109.04|107.04|108|106|0
1633448100000|2021-10-05 15:35:00|108|106|109.7|107.7|109.7|107.7|107.43|105.43|0
1633448400000|2021-10-05 15:40:00|109.8|107.8|110.95|108.95|111.04|109.04|109.51|107.51|0
1633448700000|2021-10-05 15:45:00|110.85|108.85|111.81|109.81|111.81|109.81|110.27|108.27|0
1633449000000|2021-10-05 15:50:00|111.71|109.71|110.27|108.27|111.71|109.71|109.88|107.88|0
1633449300000|2021-10-05 15:55:00|110.17|108.17|108.83|106.83|110.84|108.84|108.83|106.83|0
1633449600000|2021-10-05 16:00:00|108.93|106.93|108.55|106.55|109.97|107.97|108.55|106.55|0
1633449900000|2021-10-05 16:05:00|108.74|106.74|107.41|105.41|108.83|106.83|107.32|105.32|0
1633450200000|2021-10-05 16:10:00|107.32|105.32|107.88|105.88|107.88|105.88|106.66|104.66|0
1633450500000|2021-10-05 16:15:00|107.78|105.78|108.82|106.82|108.82|106.82|107.78|105.78|0
1633450800000|2021-10-05 16:20:00|108.72|106.72|110.82|108.82|110.82|108.82|108.44|106.44|0
1633451100000|2021-10-05 16:25:00|110.73|108.73|110.15|108.15|111.01|109.01|109.38|107.38|0
1633451400000|2021-10-05 16:30:00|110.05|108.05|109.95|107.95|110.82|108.82|109.38|107.38|0
1633451700000|2021-10-05 16:35:00|109.86|107.86|110.91|108.91|111.39|109.39|109.57|107.57|0
1633452000000|2021-10-05 16:40:00|110.81|108.81|110.9|108.9|111.48|109.48|110.04|108.04|0
1633452300000|2021-10-05 16:45:00|110.81|108.81|109.46|107.46|110.9|108.9|109.18|107.18|0
1633452600000|2021-10-05 16:50:00|109.37|107.37|110.03|108.03|110.22|108.22|109.37|107.37|0
1633452900000|2021-10-05 16:55:00|109.94|107.94|108.98|106.98|109.94|107.94|108.89|106.89|0
1633453200000|2021-10-05 17:00:00|109.08|107.08|109.93|107.93|110.41|108.41|108.7|106.7|0
1633453500000|2021-10-05 17:05:00|109.83|107.83|109.07|107.07|110.03|108.03|108.88|106.88|0
1633453800000|2021-10-05 17:10:00|108.97|106.97|109.26|107.26|109.64|107.64|108.26|106.26|0
1633454100000|2021-10-05 17:15:00|109.07|107.07|109.06|107.06|109.92|107.92|108.68|106.68|0
1633454400000|2021-10-05 17:20:00|108.97|106.97|108.58|106.58|109.44|107.44|108.49|106.49|0
1633454700000|2021-10-05 17:25:00|108.68|106.68|108.87|106.87|109.06|107.06|108.39|106.39|0
1633455000000|2021-10-05 17:30:00|108.49|106.49|108.96|106.96|109.24|107.24|107.64|105.64|0
1633455300000|2021-10-05 17:35:00|108.77|106.77|107.91|105.91|109.15|107.15|107.91|105.91|0
1633455600000|2021-10-05 17:40:00|107.82|105.82|106.69|104.69|107.82|105.82|106.59|104.59|0
1633455900000|2021-10-05 17:45:00|106.59|104.59|107.06|105.06|107.53|105.53|106.5|104.5|0
1633456200000|2021-10-05 17:50:00|106.97|104.97|107.9|105.9|107.9|105.9|106.22|104.22|0
1633456500000|2021-10-05 17:55:00|107.81|105.81|107.15|105.15|108.09|106.09|107.15|105.15|0
1633456800000|2021-10-05 18:00:00|107.24|105.24|106.58|104.58|107.43|105.43|105.84|103.84|0
1633457100000|2021-10-05 18:05:00|106.49|104.49|107.33|105.33|107.8|105.8|106.49|104.49|0
1633457400000|2021-10-05 18:10:00|107.42|105.42|107.6|105.6|107.7|105.7|106.58|104.58|0
1633457700000|2021-10-05 18:15:00|107.51|105.51|107.79|105.79|108.07|106.07|107.13|105.13|0
1633458000000|2021-10-05 18:20:00|107.7|105.7|107.97|105.97|108.35|106.35|107.6|105.6|0
1633458300000|2021-10-05 18:25:00|107.88|105.88|106.66|104.66|107.97|105.97|106.56|104.56|0
1633458600000|2021-10-05 18:30:00|106.56|104.56|105.91|103.91|106.66|104.66|105.63|103.63|0
1633458900000|2021-10-05 18:35:00|105.81|103.81|106.37|104.37|106.93|104.93|105.63|103.63|0
1633459200000|2021-10-05 18:40:00|106.28|104.28|106.18|104.18|106.65|104.65|105.62|103.62|0
1633459500000|2021-10-05 18:45:00|106.09|104.09|106.08|104.08|106.46|104.46|105.34|103.34|0
1633459800000|2021-10-05 18:50:00|106.18|104.18|105.23|103.23|106.27|104.27|104.33|102.33|0
1633460100000|2021-10-05 18:55:00|105.14|103.14|105.97|103.97|106.16|104.16|104.95|102.95|0
1633460400000|2021-10-05 19:00:00|106.07|104.07|105.78|103.78|106.54|104.54|105.41|103.41|0
1633460700000|2021-10-05 19:05:00|105.69|103.69|105.69|103.69|106.34|104.34|105.31|103.31|0
1633461000000|2021-10-05 19:10:00|105.78|103.78|104.84|102.84|106.25|104.25|104.75|102.75|0
1633461300000|2021-10-05 19:15:00|104.94|102.94|105.58|103.58|106.05|104.05|104.66|102.66|0
1633461600000|2021-10-05 19:20:00|105.77|103.77|107.75|105.75|108.03|106.03|105.58|103.58|0
1633461900000|2021-10-05 19:25:00|107.65|105.65|108.03|106.03|108.32|106.32|107.08|105.08|0
1633462200000|2021-10-05 19:30:00|108.22|106.22|107.27|105.27|108.5|106.5|107.27|105.27|0
1633462500000|2021-10-05 19:35:00|107.55|105.55|108.02|106.02|108.21|106.21|106.61|104.61|0
1633462800000|2021-10-05 19:40:00|108.21|106.21|108.4|106.4|108.49|106.49|107.26|105.26|0
1633463100000|2021-10-05 19:45:00|108.49|106.49|109.25|107.25|109.35|107.35|108.3|106.3|0
1633463400000|2021-10-05 19:50:00|110.02|108.02|113.02|111.02|113.12|111.12|108.5|106.5|0
1633463700000|2021-10-05 19:55:00|112.83|110.83|115.09|113.09|115.28|113.28|112.44|110.44|0
1633464000000|2021-10-05 20:00:00|114.79|112.79|114|112|114.79|112.79|113.41|111.41|0
1633464300000|2021-10-05 20:05:00|113.9|111.9|113.8|111.8|114.29|112.29|113.6|111.6|0
1633464600000|2021-10-05 20:10:00|113.89|111.89|114.19|112.19|114.29|112.29|113.6|111.6|0
1633464900000|2021-10-05 20:15:00|114.39|111.99|114.88|112.48|114.98|112.58|114.09|111.69|0
1633465200000|2021-10-05 20:20:00|114.78|112.38|114.48|112.08|114.88|112.48|114.48|112.08|0
1633465500000|2021-10-05 20:25:00|114.58|112.18|114.57|112.17|114.87|112.47|114.57|112.17|0
1633465800000|2021-10-05 20:30:00|114.47|112.07|114.37|111.97|114.47|112.07|114.08|111.68|0
1633466100000|2021-10-05 20:35:00|114.47|112.07|114.86|112.46|114.96|112.56|114.47|112.07|0
1633466400000|2021-10-05 20:40:00|114.96|112.56|115.31|112.91|115.85|113.45|114.96|112.56|0
1633466700000|2021-10-05 20:45:00|115.35|112.95|115.95|113.55|116.05|113.65|114.96|112.56|0
1633467000000|2021-10-05 20:50:00|115.9|113.5|114.71|112.31|115.95|113.55|114.65|112.25|0
1633467300000|2021-10-05 20:55:00|114.75|112.35|114.13|111.73|114.75|112.35|113.96|111.56|0
1633467600000|2021-10-05 21:00:00|114.17|111.77|114.28|111.88|114.31|111.91|114.15|111.75|0
1633467900000|2021-10-05 21:05:00|114.3|111.9|114.43|112.03|114.44|112.04|114.17|111.77|0
1633468200000|2021-10-05 21:10:00|114.41|112.01|114.43|112.03|114.44|112.04|114.41|112.01|0
1633468500000|2021-10-05 21:15:00|114.44|112.04|114.44|112.04|114.44|112.04|114.43|112.03|0
1633468800000|2021-10-05 21:20:00|114.43|112.03|114.45|112.05|114.52|112.12|114.42|112.02|0
1633469100000|2021-10-05 21:25:00|114.36|111.96|114.26|111.86|114.38|111.98|114.26|111.86|0
1633469400000|2021-10-05 21:30:00|114.27|111.87|114.42|112.02|114.44|112.04|114.27|111.87|0
1633469700000|2021-10-05 21:35:00|114.41|112.01|114.45|112.05|114.45|112.05|114.39|111.99|0
1633470000000|2021-10-05 21:40:00|114.46|112.06|114.42|112.02|114.46|112.06|114.42|112.02|0
1633470300000|2021-10-05 21:45:00|114.39|111.99|114.34|111.94|114.4|112|114.33|111.93|0
1633470600000|2021-10-05 21:50:00|114.37|111.97|114.31|111.91|114.37|111.97|114.31|111.91|0
1633470900000|2021-10-05 21:55:00|114.3|111.9|114.45|112.05|114.47|112.07|114.25|111.85|0
1633471200000|2021-10-05 22:00:00|114.86|112.46|113.33|110.93|114.86|112.46|113.23|110.83|0
1633471500000|2021-10-05 22:05:00|113.23|110.83|113.23|110.83|113.42|111.02|113.03|110.63|0
1633471800000|2021-10-05 22:10:00|113.03|110.63|113.12|110.72|113.71|111.31|113.03|110.63|0
1633472100000|2021-10-05 22:15:00|113.03|110.63|113.22|110.82|113.51|111.11|112.83|110.43|0
1633472400000|2021-10-05 22:20:00|113.12|110.72|113.02|110.62|113.41|111.01|113.02|110.62|0
1633472700000|2021-10-05 22:25:00|113.12|110.72|113.31|110.91|113.31|110.91|112.92|110.52|0
1633473000000|2021-10-05 22:30:00|113.41|111.01|113.31|110.91|113.9|111.5|113.31|110.91|0
1633473300000|2021-10-05 22:35:00|113.4|111|113.4|111|113.5|111.1|113.3|110.9|0
1633473600000|2021-10-05 22:40:00|113.3|110.9|113.3|110.9|113.5|111.1|113.1|110.7|0
1633473900000|2021-10-05 22:45:00|113.35|110.95|113.3|110.9|113.49|111.09|113.2|110.8|0
1633474200000|2021-10-05 22:50:00|113.39|110.99|113.49|111.09|113.88|111.48|113.1|110.7|0
1633474500000|2021-10-05 22:55:00|113.29|110.89|113.29|110.89|113.39|110.99|113.09|110.69|0
1633474800000|2021-10-05 23:00:00|113.19|110.79|113.58|111.18|113.63|111.23|113.19|110.79|0
1633475100000|2021-10-05 23:05:00|113.48|111.08|114.36|111.96|114.56|112.16|113.48|111.08|0
1633475400000|2021-10-05 23:10:00|114.46|112.06|114.95|112.55|115.15|112.75|114.26|111.86|0
1633475700000|2021-10-05 23:15:00|115.05|112.65|115.89|113.49|116.14|113.74|115.05|112.65|0
1633476000000|2021-10-05 23:20:00|115.94|113.54|116.53|114.13|116.63|114.23|115.64|113.24|0
1633476300000|2021-10-05 23:25:00|116.43|114.03|116.53|114.13|116.83|114.43|116.43|114.03|0
1633476600000|2021-10-05 23:30:00|116.63|114.23|115.83|113.43|116.93|114.53|115.83|113.43|0
1633476900000|2021-10-05 23:35:00|115.93|113.53|115.88|113.48|116.23|113.83|115.83|113.43|0
1633477200000|2021-10-05 23:40:00|115.92|113.52|116.52|114.12|116.62|114.22|115.92|113.52|0
1633477500000|2021-10-05 23:45:00|116.62|114.22|117.57|115.17|117.57|115.17|116.62|114.22|0
1633477800000|2021-10-05 23:50:00|117.62|115.22|116.91|114.51|117.62|115.22|116.81|114.41|0
1633478100000|2021-10-05 23:55:00|116.81|114.41|117.16|114.76|117.21|114.81|116.51|114.11|0
1633478400000|2021-10-06 00:00:00|117.21|114.81|117.06|114.66|117.61|115.21|116.61|114.21|0
1633478700000|2021-10-06 00:05:00|117.11|114.71|116.6|114.2|117.11|114.71|116.01|113.61|0
1633479000000|2021-10-06 00:10:00|116.75|114.35|116.7|114.3|117.4|115|116.6|114.2|0
1633479300000|2021-10-06 00:15:00|116.8|114.4|116.2|113.8|116.9|114.5|116.1|113.7|0
1633479600000|2021-10-06 00:20:00|116.3|113.9|114.01|111.61|116.49|114.09|114.01|111.61|0
1633479900000|2021-10-06 00:25:00|114.11|111.71|114.01|111.61|114.6|112.2|113.87|111.47|0
1633480200000|2021-10-06 00:30:00|114.11|111.71|113.91|111.51|114.3|111.9|113.32|110.92|0
1633480500000|2021-10-06 00:35:00|113.96|111.56|114.4|112|114.55|112.15|113.32|110.92|0
1633480800000|2021-10-06 00:40:00|114.49|112.09|114.35|111.95|114.79|112.39|113.9|111.5|0
1633481100000|2021-10-06 00:45:00|114.29|111.89|114.24|111.84|114.59|112.19|113.7|111.3|0
1633481400000|2021-10-06 00:50:00|114.29|111.89|114.39|111.99|114.78|112.38|114.19|111.79|0
1633481700000|2021-10-06 00:55:00|114.48|112.08|114.58|112.18|114.78|112.38|114.19|111.79|0
1633482000000|2021-10-06 01:00:00|114.53|112.13|117.06|114.66|117.97|115.57|114.18|111.78|0
1633482300000|2021-10-06 01:05:00|117.02|114.62|118.77|116.37|118.98|116.58|117.02|114.62|0
1633482600000|2021-10-06 01:10:00|118.67|116.27|118.97|116.57|119.18|116.78|118.57|116.17|0
1633482900000|2021-10-06 01:15:00|119.07|116.67|118.16|115.76|119.28|116.88|118.16|115.76|0
1633483200000|2021-10-06 01:20:00|118.26|115.86|118.26|115.86|118.56|116.16|117.76|115.36|0
1633483500000|2021-10-06 01:25:00|118.16|115.76|119.06|116.66|119.06|116.66|117.65|115.25|0
1633483800000|2021-10-06 01:30:00|119.17|116.77|119.88|117.48|119.93|117.53|118.66|116.26|0
1633484100000|2021-10-06 01:35:00|119.77|117.37|119.87|117.47|120.49|118.09|119.46|117.06|0
1633484400000|2021-10-06 01:40:00|119.97|117.57|121.72|119.32|122.03|119.63|119.97|117.57|0
1633484700000|2021-10-06 01:45:00|121.82|119.42|122.33|119.93|123.16|120.76|120.99|118.59|0
1633485000000|2021-10-06 01:50:00|122.44|120.04|124.73|122.33|125.36|122.96|122.12|119.72|0
1633485300000|2021-10-06 01:55:00|124.78|122.38|122.53|120.13|124.78|122.38|122.53|120.13|0
1633485600000|2021-10-06 02:00:00|122.64|120.24|122.74|120.34|123.31|120.91|122.43|120.03|0
1633485900000|2021-10-06 02:05:00|122.94|120.54|122.32|119.92|123.36|120.96|122.01|119.61|0
1633486200000|2021-10-06 02:10:00|122.53|120.13|122.73|120.33|123.04|120.64|122.11|119.71|0
1633486500000|2021-10-06 02:15:00|122.58|120.18|122.52|120.12|123.14|120.74|122.52|120.12|0
1633486800000|2021-10-06 02:20:00|122.73|120.33|121.38|118.98|123.25|120.85|121.38|118.98|0
1633487100000|2021-10-06 02:25:00|121.33|118.93|121.89|119.49|122.1|119.7|121.33|118.93|0
1633487400000|2021-10-06 02:30:00|121.99|119.59|122.2|119.8|122.51|120.11|121.68|119.28|0
1633487700000|2021-10-06 02:35:00|122.09|119.69|122.3|119.9|122.4|120|121.58|119.18|0
1633488000000|2021-10-06 02:40:00|122.19|119.79|122.6|120.2|122.6|120.2|121.98|119.58|0
1633488300000|2021-10-06 02:45:00|122.66|120.26|123.75|121.35|125.11|122.71|122.6|120.2|0
1633488600000|2021-10-06 02:50:00|123.54|121.14|125|122.6|125.63|123.23|123.43|121.03|0
1633488900000|2021-10-06 02:55:00|125.11|122.71|125.34|122.94|125.34|122.94|123.74|121.34|0
1633489200000|2021-10-06 03:00:00|125.45|123.05|126.5|124.1|126.5|124.1|125.24|122.84|0
1633489500000|2021-10-06 03:05:00|126.28|123.88|125.55|123.15|126.39|123.99|124.92|122.52|0
1633489800000|2021-10-06 03:10:00|125.65|123.25|125.65|123.25|126.07|123.67|125.44|123.04|0
1633490100000|2021-10-06 03:15:00|125.86|123.46|125.64|123.24|126.38|123.98|125.23|122.83|0
1633490400000|2021-10-06 03:20:00|125.54|123.14|124.07|121.67|125.96|123.56|124.07|121.67|0
1633490700000|2021-10-06 03:25:00|123.87|121.47|124.07|121.67|124.59|122.19|123.66|121.26|0
1633491000000|2021-10-06 03:30:00|124.13|121.73|124.28|121.88|124.59|122.19|123.24|120.84|0
1633491300000|2021-10-06 03:35:00|124.38|121.98|123.96|121.56|124.9|122.5|123.75|121.35|0
1633491600000|2021-10-06 03:40:00|124.06|121.66|123.96|121.56|124.58|122.18|123.75|121.35|0
1633491900000|2021-10-06 03:45:00|123.85|121.45|123.85|121.45|124.06|121.66|123.33|120.93|0
1633492200000|2021-10-06 03:50:00|123.75|121.35|122.6|120.2|124.06|121.66|122.6|120.2|0
1633492500000|2021-10-06 03:55:00|122.56|120.16|123.01|120.61|123.12|120.72|122.4|120|0
1633492800000|2021-10-06 04:00:00|122.91|120.51|122.91|120.51|123.27|120.87|122.5|120.1|0
1633493100000|2021-10-06 04:05:00|122.8|120.4|123.01|120.61|123.21|120.81|122.6|120.2|0
1633493400000|2021-10-06 04:10:00|123.11|120.71|123.42|121.02|123.94|121.54|122.9|120.5|0
1633493700000|2021-10-06 04:15:00|123.31|120.91|123|120.6|123.52|121.12|122.69|120.29|0
1633494000000|2021-10-06 04:20:00|122.95|120.55|123.62|121.22|123.72|121.32|122.95|120.55|0
1633494300000|2021-10-06 04:25:00|123.57|121.17|124.65|122.25|124.76|122.36|123.3|120.9|0
1633494600000|2021-10-06 04:30:00|124.76|122.36|124.54|122.14|125.28|122.88|124.44|122.04|0
1633494900000|2021-10-06 04:35:00|124.44|122.04|125.38|122.98|125.38|122.98|124.34|121.94|0
1633495200000|2021-10-06 04:40:00|125.48|123.08|126.75|124.35|127.23|124.83|125.27|122.87|0
1633495500000|2021-10-06 04:45:00|126.65|124.25|125.81|123.41|126.86|124.46|125.76|123.36|0
1633495800000|2021-10-06 04:50:00|125.76|123.36|125.28|122.88|125.76|123.36|124.86|122.46|0
1633496100000|2021-10-06 04:55:00|125.38|122.98|124.86|122.46|125.7|123.3|124.76|122.36|0
1633496400000|2021-10-06 05:00:00|124.96|122.56|125.38|122.98|126.21|123.81|124.65|122.25|0
1633496700000|2021-10-06 05:05:00|125.27|122.87|123.92|121.52|125.48|123.08|123.92|121.52|0
1633497000000|2021-10-06 05:10:00|124.02|121.62|122.37|119.97|124.13|121.73|122.27|119.87|0
1633497300000|2021-10-06 05:15:00|122.47|120.07|123.5|121.1|124.95|122.55|122.42|120.02|0
1633497600000|2021-10-06 05:20:00|123.39|120.99|124.32|121.92|124.32|121.92|122.57|120.17|0
1633497900000|2021-10-06 05:25:00|124.11|121.71|123.49|121.09|124.32|121.92|123.29|120.89|0
1633498200000|2021-10-06 05:30:00|123.39|120.99|124.68|122.28|124.84|122.44|123.39|120.99|0
1633498500000|2021-10-06 05:35:00|124.63|122.23|124.21|121.81|125.56|123.16|124.16|121.76|0
1633498800000|2021-10-06 05:40:00|124.16|121.76|124.72|122.32|124.83|122.43|124|121.6|0
1633499100000|2021-10-06 05:45:00|124.83|122.43|124.46|122.06|125.03|122.63|124.15|121.75|0
1633499400000|2021-10-06 05:50:00|124.41|122.01|124.46|122.06|125.03|122.63|124.1|121.7|0
1633499700000|2021-10-06 05:55:00|124.51|122.11|124.87|122.47|125.65|123.25|124.4|122|0
1633500000000|2021-10-06 06:00:00|124.71|122.31|125.86|123.46|127.01|124.61|124.4|122|0
1633500300000|2021-10-06 06:05:00|125.75|123.35|126.59|124.19|127.43|125.03|125.75|123.35|0
1633500600000|2021-10-06 06:10:00|126.64|124.24|126.69|124.29|127.53|125.13|126.27|123.87|0
1633500900000|2021-10-06 06:15:00|126.79|124.39|125.32|122.92|126.79|124.39|125.32|122.92|0
1633501200000|2021-10-06 06:20:00|125.53|123.13|124.8|122.4|125.53|123.13|123.87|121.47|0
1633501500000|2021-10-06 06:25:00|124.85|122.45|125.84|123.44|125.84|123.44|124.8|122.4|0
1633501800000|2021-10-06 06:30:00|125.94|123.54|125.42|123.02|126.21|123.81|125.26|122.86|0
1633502100000|2021-10-06 06:35:00|125.31|122.91|125.52|123.12|125.78|123.38|124.58|122.18|0
1633502400000|2021-10-06 06:40:00|125.62|123.22|125.93|123.53|126.46|124.06|125.41|123.01|0
1633502700000|2021-10-06 06:45:00|125.83|123.43|125.09|122.69|126.35|123.95|125.09|122.69|0
1633503000000|2021-10-06 06:50:00|125.2|122.8|123.43|121.03|125.2|122.8|123.12|120.72|0
1633503300000|2021-10-06 06:55:00|123.02|120.62|123.94|121.54|124.41|122.01|122.91|120.51|0
1633503600000|2021-10-06 07:00:00|123.63|121.23|127.62|125.22|127.62|125.22|120.62|118.22|0
1633503900000|2021-10-06 07:05:00|127.73|125.73|131.26|129.26|131.37|129.37|127.73|125.73|0
1633504200000|2021-10-06 07:10:00|131.48|129.48|131.36|129.36|131.48|129.48|130.62|128.62|0
1633504500000|2021-10-06 07:15:00|131.47|129.47|130.4|128.4|131.47|129.47|130.08|128.08|0
1633504800000|2021-10-06 07:20:00|130.5|128.5|131.68|129.68|132.11|130.11|130.5|128.5|0
1633505100000|2021-10-06 07:25:00|131.84|129.84|130.82|128.82|132.97|130.97|129.54|127.54|0
1633505400000|2021-10-06 07:30:00|130.92|128.92|133.29|131.29|133.51|131.51|130.82|128.82|0
1633505700000|2021-10-06 07:35:00|133.4|131.4|135.32|133.32|138.02|136.02|131.13|129.13|0
1633506000000|2021-10-06 07:40:00|135.65|133.65|134.45|132.45|135.98|133.98|134.34|132.34|0
1633506300000|2021-10-06 07:45:00|134.5|132.5|135.75|133.75|137.18|135.18|134.5|132.5|0
1633506600000|2021-10-06 07:50:00|135.97|133.97|134.22|132.22|136.3|134.3|134.12|132.12|0
1633506900000|2021-10-06 07:55:00|134.12|132.12|135.96|133.96|135.96|133.96|133.9|131.9|0
1633507200000|2021-10-06 08:00:00|136.07|134.07|137.17|135.17|137.28|135.28|135.74|133.74|0
1633507500000|2021-10-06 08:05:00|137.06|135.06|138.38|136.38|138.77|136.77|136.73|134.73|0
1633507800000|2021-10-06 08:10:00|138.72|136.72|135.73|133.73|138.94|136.94|135.63|133.63|0
1633508100000|2021-10-06 08:15:00|135.95|133.95|137.16|135.16|137.38|135.38|135.95|133.95|0
1633508400000|2021-10-06 08:20:00|136.94|134.94|135.84|133.84|137.6|135.6|135.4|133.4|0
1633508700000|2021-10-06 08:25:00|135.73|133.73|134.85|132.85|136.71|134.71|134.85|132.85|0
1633509000000|2021-10-06 08:30:00|134.96|132.96|133.56|131.56|135.28|133.28|133.02|131.02|0
1633509300000|2021-10-06 08:35:00|133.45|131.45|134.43|132.43|134.87|132.87|132.8|130.8|0
1633509600000|2021-10-06 08:40:00|134.32|132.32|133.88|131.88|134.81|132.81|133.12|131.12|0
1633509900000|2021-10-06 08:45:00|133.99|131.99|136.74|134.74|137.07|135.07|133.99|131.99|0
1633510200000|2021-10-06 08:50:00|136.62|134.62|137.29|135.29|137.4|135.4|135.68|133.68|0
1633510500000|2021-10-06 08:55:00|137.18|135.18|136.84|134.84|137.18|135.18|136.17|134.17|0
1633510800000|2021-10-06 09:00:00|137.17|135.17|137.84|135.84|138.4|136.4|136.9|134.9|0
1633511100000|2021-10-06 09:05:00|138.17|136.17|138.89|136.89|140.58|138.58|136.7|134.7|0
1633511400000|2021-10-06 09:10:00|138.78|136.78|140|138|140.34|138.34|138.78|136.78|0
1633511700000|2021-10-06 09:15:00|139.89|137.89|140|138|140.45|138.45|139.55|137.55|0
1633512000000|2021-10-06 09:20:00|140.11|138.11|141.68|139.68|142.13|140.13|140.11|138.11|0
1633512300000|2021-10-06 09:25:00|141.57|139.57|142.53|140.53|142.81|140.81|141.57|139.57|0
1633512600000|2021-10-06 09:30:00|142.7|140.7|141.11|139.11|143.27|141.27|140.89|138.89|0
1633512900000|2021-10-06 09:35:00|141.22|139.22|143.37|141.37|143.83|141.83|141.11|139.11|0
1633513200000|2021-10-06 09:40:00|143.49|141.49|143.6|141.6|144.17|142.17|142.12|140.12|0
1633513500000|2021-10-06 09:45:00|143.66|141.66|141.33|139.33|143.82|141.82|140.99|138.99|0
1633513800000|2021-10-06 09:50:00|141.21|139.21|140.87|138.87|141.55|139.55|140.09|138.09|0
1633514100000|2021-10-06 09:55:00|140.76|138.76|140.98|138.98|142.22|140.22|140.76|138.76|0
1633514400000|2021-10-06 10:00:00|141.09|139.09|141.88|139.88|142.33|140.33|140.98|138.98|0
1633514700000|2021-10-06 10:05:00|141.65|139.65|140.97|138.97|142.67|140.67|140.86|138.86|0
1633515000000|2021-10-06 10:10:00|141.09|139.09|140.86|138.86|141.31|139.31|139.96|137.96|0
1633515300000|2021-10-06 10:15:00|140.97|138.97|139.28|137.28|141.19|139.19|139.06|137.06|0
1633515600000|2021-10-06 10:20:00|139.4|137.4|140.51|138.51|141.53|139.53|139.28|137.28|0
1633515900000|2021-10-06 10:25:00|140.62|138.62|139.61|137.61|140.62|138.62|139.61|137.61|0
1633516200000|2021-10-06 10:30:00|139.72|137.72|141.07|139.07|141.52|139.52|139.67|137.67|0
1633516500000|2021-10-06 10:35:00|141.18|139.18|140.28|138.28|141.52|139.52|140.28|138.28|0
1633516800000|2021-10-06 10:40:00|140.05|138.05|140.95|138.95|141.06|139.06|139.83|137.83|0
1633517100000|2021-10-06 10:45:00|141|139|141.39|139.39|142.19|140.19|141|139|0
1633517400000|2021-10-06 10:50:00|141.51|139.51|141.5|139.5|142.41|140.41|141.39|139.39|0
1633517700000|2021-10-06 10:55:00|141.62|139.62|140.49|138.49|142.52|140.52|140.37|138.37|0
1633518000000|2021-10-06 11:00:00|140.37|138.37|140.26|138.26|140.94|138.94|139.81|137.81|0
1633518300000|2021-10-06 11:05:00|140.37|138.37|140.37|138.37|140.7|138.7|139.7|137.7|0
1633518600000|2021-10-06 11:10:00|140.25|138.25|138.57|136.57|140.25|138.25|138.57|136.57|0
1633518900000|2021-10-06 11:15:00|138.8|136.8|137.55|135.55|139.02|137.02|137.33|135.33|0
1633519200000|2021-10-06 11:20:00|137.72|135.72|137.99|135.99|138|136|137.55|135.55|0
1633519500000|2021-10-06 11:25:00|138.11|136.11|137.32|135.32|138.11|136.11|136.88|134.88|0
1633519800000|2021-10-06 11:30:00|137.27|135.27|138.55|136.55|138.77|136.77|136.54|134.54|0
1633520100000|2021-10-06 11:35:00|138.32|136.32|137.76|135.76|138.66|136.66|137.21|135.21|0
1633520400000|2021-10-06 11:40:00|137.98|135.98|138.99|136.99|138.99|136.99|137.65|135.65|0
1633520700000|2021-10-06 11:45:00|138.65|136.65|138.65|136.65|139.66|137.66|138.53|136.53|0
1633521000000|2021-10-06 11:50:00|138.53|136.53|137.53|135.53|139.09|137.09|137.42|135.42|0
1633521300000|2021-10-06 11:55:00|137.42|135.42|135.75|133.75|137.64|135.64|135.31|133.31|0
1633521600000|2021-10-06 12:00:00|135.97|133.97|135.42|133.42|136.52|134.52|135.42|133.42|0
1633521900000|2021-10-06 12:05:00|135.53|133.53|135.74|133.74|135.97|133.97|135.08|133.08|0
1633522200000|2021-10-06 12:10:00|135.63|133.63|134.09|132.09|135.63|133.63|133.88|131.88|0
1633522500000|2021-10-06 12:15:00|134.2|132.2|136.95|134.95|136.95|134.95|133.82|131.82|0
1633522800000|2021-10-06 12:20:00|137.06|135.06|134.31|132.31|137.06|135.06|134.09|132.09|0
1633523100000|2021-10-06 12:25:00|134.41|132.41|132.02|130.02|134.52|132.52|131.69|129.69|0
1633523400000|2021-10-06 12:30:00|132.13|130.13|132.12|130.12|132.45|130.45|131.69|129.69|0
1633523700000|2021-10-06 12:35:00|132.01|130.01|132.77|130.77|133.97|131.97|131.69|129.69|0
1633524000000|2021-10-06 12:40:00|132.66|130.66|131.47|129.47|133.09|131.09|130.93|128.93|0
1633524300000|2021-10-06 12:45:00|131.57|129.57|132.11|130.11|132.55|130.55|130.93|128.93|0
1633524600000|2021-10-06 12:50:00|132|130|134.39|132.39|134.5|132.5|132|130|0
1633524900000|2021-10-06 12:55:00|134.28|132.28|133.49|131.49|135.12|133.12|132.83|130.83|0
1633525200000|2021-10-06 13:00:00|133.6|131.6|132.5|130.5|133.82|131.82|132.29|130.29|0
1633525500000|2021-10-06 13:05:00|132.61|130.61|132.83|130.83|133.81|131.81|132.07|130.07|0
1633525800000|2021-10-06 13:10:00|132.72|130.72|130.23|128.23|132.72|130.72|129.9|127.9|0
1633526100000|2021-10-06 13:15:00|130.33|128.33|130.22|128.22|130.44|128.44|129.42|127.42|0
1633526400000|2021-10-06 13:20:00|130.11|128.11|131.3|129.3|131.51|129.51|129.9|127.9|0
1633526700000|2021-10-06 13:25:00|131.19|129.19|131.62|129.62|132.16|130.16|130.32|128.32|0
1633527000000|2021-10-06 13:30:00|131.83|129.83|125.22|123.22|133.03|131.03|124.91|122.91|0
1633527300000|2021-10-06 13:35:00|125.07|123.07|123.96|121.96|125.07|123.07|122.1|120.1|0
1633527600000|2021-10-06 13:40:00|123.75|121.75|122.3|120.3|125.01|123.01|122.09|120.09|0
1633527900000|2021-10-06 13:45:00|122.81|120.81|127.01|125.01|127.01|125.01|122.19|120.19|0
1633528200000|2021-10-06 13:50:00|126.9|124.9|130.97|128.97|131.84|129.84|126.8|124.8|0
1633528500000|2021-10-06 13:55:00|131.19|129.19|133.66|131.66|134.1|132.1|131.05|129.05|0
1633528800000|2021-10-06 14:00:00|134.43|132.43|138.24|136.24|139.47|137.47|134.32|132.32|0
1633529100000|2021-10-06 14:05:00|138.41|136.41|137.78|135.78|142.8|140.8|136.79|134.79|0
1633529400000|2021-10-06 14:10:00|137.67|135.67|133.51|131.51|140.01|138.01|132.97|130.97|0
1633529700000|2021-10-06 14:15:00|133.08|131.08|137.33|135.33|138.44|136.44|133.08|131.08|0
1633530000000|2021-10-06 14:20:00|137.44|135.44|125.18|123.18|137.44|135.44|125.18|123.18|0
1633530300000|2021-10-06 14:25:00|125.39|123.39|126.75|124.75|127.27|125.27|124.77|122.77|0
1633530600000|2021-10-06 14:30:00|126.96|124.96|126.22|124.22|126.96|124.96|122.9|120.9|0
1633530900000|2021-10-06 14:35:00|125.9|123.9|125.17|123.17|128.64|126.64|125.17|123.17|0
1633531200000|2021-10-06 14:40:00|124.96|122.96|128.43|126.43|128.53|126.53|124.96|122.96|0
1633531500000|2021-10-06 14:45:00|128.32|126.32|126.63|124.63|130.45|128.45|126.63|124.63|0
1633531800000|2021-10-06 14:50:00|126|124|125.06|123.06|128|126|125.06|123.06|0
1633532100000|2021-10-06 14:55:00|124.95|122.95|125.47|123.47|127.36|125.36|124.95|122.95|0
1633532400000|2021-10-06 15:00:00|125.16|123.16|124.53|122.53|127.04|125.04|123.29|121.29|0
1633532700000|2021-10-06 15:05:00|124.84|122.84|125.88|123.88|127.35|125.35|124.42|122.42|0
1633533000000|2021-10-06 15:10:00|125.46|123.46|125.98|123.98|128.41|126.41|125.46|123.46|0
1633533300000|2021-10-06 15:15:00|126.4|124.4|127.55|125.55|127.98|125.98|125.87|123.87|0
1633533600000|2021-10-06 15:20:00|127.34|125.34|131.28|129.28|131.39|129.39|127.13|125.13|0
1633533900000|2021-10-06 15:25:00|131.39|129.39|131.28|129.28|131.61|129.61|129.67|127.67|0
1633534200000|2021-10-06 15:30:00|131.07|129.07|132.03|130.03|133.23|131.23|129.24|127.24|0
1633534500000|2021-10-06 15:35:00|131.82|129.82|130.2|128.2|132.9|130.9|130.2|128.2|0
1633534800000|2021-10-06 15:40:00|129.88|127.88|130.84|128.84|132.14|130.14|129.34|127.34|0
1633535100000|2021-10-06 15:45:00|130.52|128.52|129.87|127.87|131.27|129.27|129.02|127.02|0
1633535400000|2021-10-06 15:50:00|129.98|127.98|126.47|124.47|129.98|127.98|126.27|124.27|0
1633535700000|2021-10-06 15:55:00|126.69|124.69|124.7|122.7|126.79|124.79|124.18|122.18|0
1633536000000|2021-10-06 16:00:00|124.8|122.8|127.31|125.31|127.52|125.52|124.38|122.38|0
1633536300000|2021-10-06 16:05:00|127.41|125.41|130.61|128.61|131.36|129.36|127.1|125.1|0
1633536600000|2021-10-06 16:10:00|130.5|128.5|131.36|129.36|131.47|129.47|130.39|128.39|0
1633536900000|2021-10-06 16:15:00|131.25|129.25|129.74|127.74|132.11|130.11|129.31|127.31|0
1633537200000|2021-10-06 16:20:00|129.95|127.95|130.27|128.27|131.35|129.35|129.53|127.53|0
1633537500000|2021-10-06 16:25:00|130.38|128.38|131.02|129.02|132.86|130.86|128.35|126.35|0
1633537800000|2021-10-06 16:30:00|131.13|129.13|130.27|128.27|131.78|129.78|130.27|128.27|0
1633538100000|2021-10-06 16:35:00|129.84|127.84|130.15|128.15|131.88|129.88|129.84|127.84|0
1633538400000|2021-10-06 16:40:00|130.26|128.26|127.49|125.49|130.26|128.26|127.49|125.49|0
1633538700000|2021-10-06 16:45:00|127.6|125.6|129.08|127.08|130.04|128.04|126.96|124.96|0
1633539000000|2021-10-06 16:50:00|128.97|126.97|128.97|126.97|129.61|127.61|128.01|126.01|0
1633539300000|2021-10-06 16:55:00|129.18|127.18|129.18|127.18|129.39|127.39|126.96|124.96|0
1633539600000|2021-10-06 17:00:00|128.96|126.96|129.81|127.81|130.67|128.67|127.9|125.9|0
1633539900000|2021-10-06 17:05:00|130.24|128.24|130.67|128.67|132.51|130.51|129.92|127.92|0
1633540200000|2021-10-06 17:10:00|130.78|128.78|128.95|126.95|132.18|130.18|128.85|126.85|0
1633540500000|2021-10-06 17:15:00|129.06|127.06|128.58|126.58|129.27|127.27|128.58|126.58|0
1633540800000|2021-10-06 17:20:00|128.69|126.69|126.99|124.99|129.43|127.43|126.26|124.26|0
1633541100000|2021-10-06 17:25:00|126.89|124.89|124.17|122.17|127.31|125.31|124.17|122.17|0
1633541400000|2021-10-06 17:30:00|124.07|122.07|120.89|118.89|124.48|122.48|120.89|118.89|0
1633541700000|2021-10-06 17:35:00|120.99|118.99|117.62|115.62|123.53|121.53|117.42|115.42|0
1633542000000|2021-10-06 17:40:00|117.82|115.82|118.42|116.42|119.02|117.02|117.82|115.82|0
1633542300000|2021-10-06 17:45:00|118.22|116.22|117.61|115.61|118.52|116.52|117.12|115.12|0
1633542600000|2021-10-06 17:50:00|117.71|115.71|121.14|119.14|121.24|119.24|117.71|115.71|0
1633542900000|2021-10-06 17:55:00|121.04|119.04|118.31|116.31|121.04|119.04|118.31|116.31|0
1633543200000|2021-10-06 18:00:00|118|116|115.56|113.56|119.07|117.07|114.38|112.38|0
1633543500000|2021-10-06 18:05:00|115.76|113.76|114.47|112.47|117.05|115.05|114.47|112.47|0
1633543800000|2021-10-06 18:10:00|114.57|112.57|112.21|110.21|114.77|112.77|109.65|107.65|0
1633544100000|2021-10-06 18:15:00|112.3|110.3|111.14|109.14|112.89|110.89|111.14|109.14|0
1633544400000|2021-10-06 18:20:00|111.05|109.05|113.27|111.27|113.46|111.46|110.95|108.95|0
1633544700000|2021-10-06 18:25:00|113.17|111.17|111.76|109.76|113.17|111.17|111.71|109.71|0
1633545000000|2021-10-06 18:30:00|111.91|109.91|112.29|110.29|112.88|110.88|111.71|109.71|0
1633545300000|2021-10-06 18:35:00|112.1|110.1|111.61|109.61|112.87|110.87|111.23|109.23|0
1633545600000|2021-10-06 18:40:00|111.32|109.32|110.5|108.5|111.32|109.32|109.88|107.88|0
1633545900000|2021-10-06 18:45:00|110.55|108.55|111.7|109.7|111.7|109.7|109.69|107.69|0
1633546200000|2021-10-06 18:50:00|111.6|109.6|112.08|110.08|113.35|111.35|111.03|109.03|0
1633546500000|2021-10-06 18:55:00|112.28|110.28|113.93|111.93|113.93|111.93|111.5|109.5|0
1633546800000|2021-10-06 19:00:00|114.42|112.42|114.61|112.61|114.71|112.71|113.24|111.24|0
1633547100000|2021-10-06 19:05:00|114.81|112.81|114.02|112.02|114.81|112.81|112.85|110.85|0
1633547400000|2021-10-06 19:10:00|114.12|112.12|113.43|111.43|114.9|112.9|111.97|109.97|0
1633547700000|2021-10-06 19:15:00|113.53|111.53|112.94|110.94|113.53|111.53|111.97|109.97|0
1633548000000|2021-10-06 19:20:00|113.13|111.13|112.74|110.74|114.3|112.3|112.64|110.64|0
1633548300000|2021-10-06 19:25:00|112.64|110.64|111.96|109.96|113.13|111.13|111.86|109.86|0
1633548600000|2021-10-06 19:30:00|111.86|109.86|113.22|111.22|113.61|111.61|111.67|109.67|0
1633548900000|2021-10-06 19:35:00|113.12|111.12|114|112|115.28|113.28|112.83|110.83|0
1633549200000|2021-10-06 19:40:00|113.9|111.9|112.43|110.43|114.29|112.29|112.34|110.34|0
1633549500000|2021-10-06 19:45:00|112.63|110.63|111.08|109.08|113.5|111.5|110.41|108.41|0
1633549800000|2021-10-06 19:50:00|110.22|108.22|109.64|107.64|110.98|108.98|108.88|106.88|0
1633550100000|2021-10-06 19:55:00|109.74|107.74|108.41|106.41|109.74|107.74|107.37|105.37|0
1633550400000|2021-10-06 20:00:00|108.03|106.03|108.83|106.83|110.49|108.49|108.03|106.03|0
1633550700000|2021-10-06 20:05:00|108.73|106.73|107.41|105.41|108.73|106.73|107.22|105.22|0
1633551000000|2021-10-06 20:10:00|107.5|105.5|107.31|105.31|107.69|105.69|107.31|105.31|0
1633551300000|2021-10-06 20:15:00|107.51|105.11|107.6|105.2|107.6|105.2|106.85|104.45|0
1633551600000|2021-10-06 20:20:00|107.51|105.11|107.5|105.1|107.6|105.2|107.32|104.92|0
1633551900000|2021-10-06 20:25:00|107.6|105.2|107.22|104.82|107.6|105.2|107.22|104.82|0
1633552200000|2021-10-06 20:30:00|107.13|104.73|106.84|104.44|107.22|104.82|106.84|104.44|0
1633552500000|2021-10-06 20:35:00|106.93|104.53|106.56|104.16|107.12|104.72|106.56|104.16|0
1633552800000|2021-10-06 20:40:00|106.65|104.25|106.93|104.53|107.02|104.62|106.56|104.16|0
1633553100000|2021-10-06 20:45:00|107.02|104.62|107.58|105.18|107.58|105.18|106.83|104.43|0
1633553400000|2021-10-06 20:50:00|107.49|105.09|107.2|104.8|107.49|105.09|107.11|104.71|0
1633553700000|2021-10-06 20:55:00|107.29|104.89|107.25|104.85|107.57|105.17|107.2|104.8|0
1633554000000|2021-10-06 21:00:00|107.33|104.93|107.4|105|107.79|105.39|107.33|104.93|0
1633554300000|2021-10-06 21:05:00|107.42|105.02|107.59|105.19|107.66|105.26|107.41|105.01|0
1633554600000|2021-10-06 21:10:00|107.57|105.17|107.59|105.19|107.61|105.21|107.49|105.09|0
1633554900000|2021-10-06 21:15:00|107.6|105.2|107.68|105.28|107.7|105.3|107.54|105.14|0
1633555200000|2021-10-06 21:20:00|107.64|105.24|107.61|105.21|107.68|105.28|107.55|105.15|0
1633555500000|2021-10-06 21:25:00|107.64|105.24|107.65|105.25|107.65|105.25|107.55|105.15|0
1633555800000|2021-10-06 21:30:00|107.63|105.23|107.66|105.26|107.66|105.26|107.63|105.23|0
1633556100000|2021-10-06 21:35:00|107.64|105.24|107.53|105.13|107.64|105.24|107.41|105.01|0
1633556400000|2021-10-06 21:40:00|107.52|105.12|107.45|105.05|107.54|105.14|107.43|105.03|0
1633556700000|2021-10-06 21:45:00|107.43|105.03|107.28|104.88|107.45|105.05|107.24|104.84|0
1633557000000|2021-10-06 21:50:00|107.29|104.89|107.26|104.86|107.29|104.89|107.23|104.83|0
1633557300000|2021-10-06 21:55:00|107.21|104.81|107.11|104.71|107.26|104.86|107.07|104.67|0
1633557600000|2021-10-06 22:00:00|107.2|104.8|106.4|104|107.2|104.8|106.03|103.63|0
1633557900000|2021-10-06 22:05:00|106.31|103.91|106.49|104.09|106.68|104.28|106.31|103.91|0
1633558200000|2021-10-06 22:10:00|106.45|104.05|106.68|104.28|106.68|104.28|106.31|103.91|0
1633558500000|2021-10-06 22:15:00|106.58|104.18|104.82|102.42|106.58|104.18|104.73|102.33|0
1633558800000|2021-10-06 22:20:00|104.73|102.33|105.37|102.97|105.37|102.97|104.5|102.1|0
1633559100000|2021-10-06 22:25:00|105.28|102.88|105.09|102.69|105.37|102.97|104.81|102.41|0
1633559400000|2021-10-06 22:30:00|105|102.6|104.26|101.86|105.18|102.78|104.07|101.67|0
1633559700000|2021-10-06 22:35:00|104.3|101.9|103.98|101.58|104.3|101.9|103.89|101.49|0
1633560000000|2021-10-06 22:40:00|104.07|101.67|104.25|101.85|104.34|101.94|103.98|101.58|0
1633560300000|2021-10-06 22:45:00|104.16|101.76|104.25|101.85|104.43|102.03|104.07|101.67|0
1633560600000|2021-10-06 22:50:00|104.15|101.75|103.33|100.93|104.25|101.85|103.33|100.93|0
1633560900000|2021-10-06 22:55:00|103.42|101.02|103.42|101.02|103.78|101.38|103.33|100.93|0
1633561200000|2021-10-06 23:00:00|103.05|100.65|101.96|99.56|103.05|100.65|101.87|99.47|0
1633561500000|2021-10-06 23:05:00|102.01|99.61|101.96|99.56|102.14|99.74|101.42|99.02|0
1633561800000|2021-10-06 23:10:00|102.05|99.65|102.68|100.28|103.04|100.64|102.05|99.65|0
1633562100000|2021-10-06 23:15:00|102.63|100.23|103.4|101|103.49|101.09|102.63|100.23|0
1633562400000|2021-10-06 23:20:00|103.49|101.09|103.03|100.63|103.49|101.09|103.03|100.63|0
1633562700000|2021-10-06 23:25:00|102.99|100.59|103.21|100.81|103.4|101|102.94|100.54|0
1633563000000|2021-10-06 23:30:00|103.3|100.9|103.94|101.54|104.4|102|103.12|100.72|0
1633563300000|2021-10-06 23:35:00|103.85|101.45|104.39|101.99|104.39|101.99|103.57|101.17|0
1633563600000|2021-10-06 23:40:00|104.3|101.9|104.12|101.72|104.67|102.27|103.98|101.58|0
1633563900000|2021-10-06 23:45:00|104.21|101.81|103.65|101.25|104.21|101.81|103.11|100.71|0
1633564200000|2021-10-06 23:50:00|103.75|101.35|103.56|101.16|104.29|101.89|103.56|101.16|0
1633564500000|2021-10-06 23:55:00|103.47|101.07|103.37|100.97|104.11|101.71|103.37|100.97|0
1633564800000|2021-10-07 00:00:00|103.42|101.02|103.64|101.24|103.83|101.43|102.28|99.88|0
1633565100000|2021-10-07 00:05:00|103.55|101.15|103.91|101.51|104.28|101.88|102.91|100.51|0
1633565400000|2021-10-07 00:10:00|103.82|101.42|103.73|101.33|104.19|101.79|103.45|101.05|0
1633565700000|2021-10-07 00:15:00|103.82|101.42|103.41|101.01|104.09|101.69|103.27|100.87|0
1633566000000|2021-10-07 00:20:00|103.54|101.14|103.77|101.37|104.36|101.96|103.36|100.96|0
1633566300000|2021-10-07 00:25:00|103.72|101.32|102.99|100.59|103.77|101.37|102.81|100.41|0
1633566600000|2021-10-07 00:30:00|103.17|100.77|102.26|99.86|103.17|100.77|101.81|99.41|0
1633566900000|2021-10-07 00:35:00|102.22|99.82|101.44|99.04|102.22|99.82|100.82|98.42|0
1633567200000|2021-10-07 00:40:00|101.53|99.13|101.8|99.4|101.89|99.49|101.49|99.09|0
1633567500000|2021-10-07 00:45:00|101.71|99.31|101.35|98.95|101.71|99.31|101.08|98.68|0
1633567800000|2021-10-07 00:50:00|101.44|99.04|101.7|99.3|101.97|99.57|101.08|98.68|0
1633568100000|2021-10-07 00:55:00|101.61|99.21|102.33|99.93|102.33|99.93|101.61|99.21|0
1633568400000|2021-10-07 01:00:00|102.15|99.75|102.51|100.11|102.69|100.29|101.88|99.48|0
1633568700000|2021-10-07 01:05:00|102.6|100.2|102.92|100.52|102.96|100.56|102.24|99.84|0
1633569000000|2021-10-07 01:10:00|102.96|100.56|102.41|100.01|103.14|100.74|102.41|100.01|0
1633569300000|2021-10-07 01:15:00|102.32|99.92|102.05|99.65|102.5|100.1|101.87|99.47|0
1633569600000|2021-10-07 01:20:00|101.96|99.56|102.59|100.19|102.68|100.28|101.87|99.47|0
1633569900000|2021-10-07 01:25:00|102.68|100.28|102.04|99.64|102.95|100.55|101.95|99.55|0
1633570200000|2021-10-07 01:30:00|101.95|99.55|100.69|98.29|102.4|100|100.69|98.29|0
1633570500000|2021-10-07 01:35:00|100.33|97.93|99.79|97.39|100.42|98.02|99.53|97.13|0
1633570800000|2021-10-07 01:40:00|99.7|97.3|99.16|96.76|99.79|97.39|99.16|96.76|0
1633571100000|2021-10-07 01:45:00|99.21|96.81|98.88|96.48|99.6|97.2|98.44|96.04|0
1633571400000|2021-10-07 01:50:00|98.79|96.39|97.27|94.87|98.79|96.39|97.27|94.87|0
1633571700000|2021-10-07 01:55:00|97.19|94.79|97.98|95.58|97.98|95.58|96.83|94.43|0
1633572000000|2021-10-07 02:00:00|97.89|95.49|97.8|95.4|98.15|95.75|97.45|95.05|0
1633572300000|2021-10-07 02:05:00|97.84|95.44|97.44|95.04|97.97|95.57|97.44|95.04|0
1633572600000|2021-10-07 02:10:00|97.35|94.95|95.56|93.16|97.44|95.04|95.51|93.11|0
1633572900000|2021-10-07 02:15:00|95.6|93.2|96.64|94.24|96.64|94.24|95.42|93.02|0
1633573200000|2021-10-07 02:20:00|96.55|94.15|96.29|93.89|96.77|94.37|96.29|93.89|0
1633573500000|2021-10-07 02:25:00|96.38|93.98|96.42|94.02|96.64|94.24|96.2|93.8|0
1633573800000|2021-10-07 02:30:00|96.37|93.97|96.46|94.06|96.63|94.23|96.24|93.84|0
1633574100000|2021-10-07 02:35:00|96.41|94.01|96.37|93.97|96.54|94.14|96.28|93.88|0
1633574400000|2021-10-07 02:40:00|96.28|93.88|96.98|94.58|97.33|94.93|96.28|93.88|0
1633574700000|2021-10-07 02:45:00|96.97|94.57|96.97|94.57|96.97|94.57|96.71|94.31|0
1633575000000|2021-10-07 02:50:00|96.88|94.48|97.14|94.74|97.32|94.92|96.88|94.48|0
1633575300000|2021-10-07 02:55:00|97.06|94.66|96.7|94.3|97.06|94.66|96.61|94.21|0
1633575600000|2021-10-07 03:00:00|96.79|94.39|96.96|94.56|97.05|94.65|96.61|94.21|0
1633575900000|2021-10-07 03:05:00|97.05|94.65|97.4|95|97.49|95.09|96.87|94.47|0
1633576200000|2021-10-07 03:10:00|97.31|94.91|98.01|95.61|98.01|95.61|97.31|94.91|0
1633576500000|2021-10-07 03:15:00|98.1|95.7|98.1|95.7|98.1|95.7|97.75|95.35|0
1633576800000|2021-10-07 03:20:00|98.19|95.79|97.74|95.34|98.27|95.87|97.74|95.34|0
1633577100000|2021-10-07 03:25:00|97.7|95.3|97.83|95.43|98|95.6|97.65|95.25|0
1633577400000|2021-10-07 03:30:00|97.74|95.34|98|95.6|98|95.6|97.65|95.25|0
1633577700000|2021-10-07 03:35:00|98.04|95.64|97.64|95.24|98.35|95.95|97.55|95.15|0
1633578000000|2021-10-07 03:40:00|97.55|95.15|97.73|95.33|97.82|95.42|97.55|95.15|0
1633578300000|2021-10-07 03:45:00|97.64|95.24|97.59|95.19|97.9|95.5|97.55|95.15|0
1633578600000|2021-10-07 03:50:00|97.63|95.23|97.63|95.23|97.9|95.5|97.54|95.14|0
1633578900000|2021-10-07 03:55:00|97.59|95.19|97.54|95.14|97.8|95.4|97.45|95.05|0
1633579200000|2021-10-07 04:00:00|97.63|95.23|97.36|94.96|97.71|95.31|97.36|94.96|0
1633579500000|2021-10-07 04:05:00|97.45|95.05|97.31|94.91|97.54|95.14|97.27|94.87|0
1633579800000|2021-10-07 04:10:00|97.27|94.87|97.62|95.22|97.71|95.31|97.27|94.87|0
1633580100000|2021-10-07 04:15:00|97.53|95.13|97.17|94.77|97.57|95.17|97.17|94.77|0
1633580400000|2021-10-07 04:20:00|97.08|94.68|97.52|95.12|97.61|95.21|97.08|94.68|0
1633580700000|2021-10-07 04:25:00|97.61|95.21|97.7|95.3|97.7|95.3|97.34|94.94|0
1633581000000|2021-10-07 04:30:00|97.69|95.29|97.6|95.2|97.78|95.38|97.25|94.85|0
1633581300000|2021-10-07 04:35:00|97.69|95.29|97.51|95.11|97.96|95.56|97.42|95.02|0
1633581600000|2021-10-07 04:40:00|97.42|95.02|98.22|95.82|98.31|95.91|97.42|95.02|0
1633581900000|2021-10-07 04:45:00|98.13|95.73|98.92|96.52|99.37|96.97|98.08|95.68|0
1633582200000|2021-10-07 04:50:00|98.83|96.43|98.88|96.48|99.01|96.61|98.66|96.26|0
1633582500000|2021-10-07 04:55:00|98.92|96.52|98.74|96.34|99.01|96.61|98.74|96.34|0
1633582800000|2021-10-07 05:00:00|99.63|97.23|97.67|95.27|99.63|97.23|97.67|95.27|0
1633583100000|2021-10-07 05:05:00|97.63|95.23|98.46|96.06|98.55|96.15|97.49|95.09|0
1633583400000|2021-10-07 05:10:00|98.55|96.15|98.82|96.42|99.8|97.4|98.37|95.97|0
1633583700000|2021-10-07 05:15:00|98.91|96.51|98.81|96.41|98.91|96.51|98.46|96.06|0
1633584000000|2021-10-07 05:20:00|98.72|96.32|98.77|96.37|98.99|96.59|98.55|96.15|0
1633584300000|2021-10-07 05:25:00|98.81|96.41|98.01|95.61|99.08|96.68|98.01|95.61|0
1633584600000|2021-10-07 05:30:00|97.92|95.52|98.54|96.14|98.72|96.32|97.83|95.43|0
1633584900000|2021-10-07 05:35:00|98.63|96.23|98.53|96.13|98.63|96.23|98|95.6|0
1633585200000|2021-10-07 05:40:00|98.62|96.22|99.11|96.71|99.69|97.29|98.62|96.22|0
1633585500000|2021-10-07 05:45:00|99.06|96.66|98.79|96.39|99.33|96.93|98.71|96.31|0
1633585800000|2021-10-07 05:50:00|98.88|96.48|99.77|97.37|99.86|97.46|98.79|96.39|0
1633586100000|2021-10-07 05:55:00|99.86|97.46|98.7|96.3|99.86|97.46|98.52|96.12|0
1633586400000|2021-10-07 06:00:00|98.88|96.48|97.01|94.61|98.88|96.48|96.92|94.52|0
1633586700000|2021-10-07 06:05:00|96.92|94.52|96.13|93.73|97.19|94.79|95.44|93.04|0
1633587000000|2021-10-07 06:10:00|96.05|93.65|96.44|94.04|96.48|94.08|95.61|93.21|0
1633587300000|2021-10-07 06:15:00|96.39|93.99|95.69|93.29|96.57|94.17|95.69|93.29|0
1633587600000|2021-10-07 06:20:00|95.6|93.2|95.51|93.11|95.69|93.29|94.65|92.25|0
1633587900000|2021-10-07 06:25:00|95.43|93.03|95.25|92.85|95.68|93.28|95.25|92.85|0
1633588200000|2021-10-07 06:30:00|95.16|92.76|94.9|92.5|95.42|93.02|94.55|92.15|0
1633588500000|2021-10-07 06:35:00|94.98|92.58|95.2|92.8|95.42|93.02|94.64|92.24|0
1633588800000|2021-10-07 06:40:00|95.24|92.84|96.46|94.06|96.46|94.06|95.15|92.75|0
1633589100000|2021-10-07 06:45:00|96.55|94.15|97.42|95.02|97.42|95.02|96.02|93.62|0
1633589400000|2021-10-07 06:50:00|97.33|94.93|97.11|94.71|97.86|95.46|96.85|94.45|0
1633589700000|2021-10-07 06:55:00|97.02|94.62|96.27|93.87|97.46|95.06|96.27|93.87|0
1633590000000|2021-10-07 07:00:00|96.36|93.96|97.81|95.41|100.59|98.19|96.36|93.96|0
1633590300000|2021-10-07 07:05:00|97.43|95.43|98.24|96.24|98.42|96.42|97.43|95.43|0
1633590600000|2021-10-07 07:10:00|98.16|96.16|98.88|96.88|99.06|97.06|97.28|95.28|0
1633590900000|2021-10-07 07:15:00|98.79|96.79|100.57|98.57|100.57|98.57|98.26|96.26|0
1633591200000|2021-10-07 07:20:00|100.3|98.3|99.36|97.36|100.3|98.3|98.96|96.96|0
1633591500000|2021-10-07 07:25:00|99.32|97.32|98.87|96.87|99.85|97.85|98.87|96.87|0
1633591800000|2021-10-07 07:30:00|98.92|96.92|99.57|97.57|99.57|97.57|98.16|96.16|0
1633592100000|2021-10-07 07:35:00|99.49|97.49|98.77|96.77|99.49|97.49|98.6|96.6|0
1633592400000|2021-10-07 07:40:00|98.95|96.95|98.95|96.95|99.39|97.39|98.64|96.64|0
1633592700000|2021-10-07 07:45:00|98.86|96.86|98.59|96.59|99.3|97.3|98.59|96.59|0
1633593000000|2021-10-07 07:50:00|98.64|96.64|98.41|96.41|98.68|96.68|97.8|95.8|0
1633593300000|2021-10-07 07:55:00|98.32|96.32|97.7|95.7|98.5|96.5|97.53|95.53|0
1633593600000|2021-10-07 08:00:00|97.97|95.97|98.76|96.76|98.84|96.84|97.79|95.79|0
1633593900000|2021-10-07 08:05:00|98.67|96.67|98.22|96.22|98.76|96.76|97.61|95.61|0
1633594200000|2021-10-07 08:10:00|98.4|96.4|99.01|97.01|99.02|97.02|98.31|96.31|0
1633594500000|2021-10-07 08:15:00|99.1|97.1|99.45|97.45|99.81|97.81|98.84|96.84|0
1633594800000|2021-10-07 08:20:00|99.37|97.37|99.81|97.81|100.12|98.12|99.28|97.28|0
1633595100000|2021-10-07 08:25:00|99.85|97.85|99|97|99.89|97.89|98.92|96.92|0
1633595400000|2021-10-07 08:30:00|99.09|97.09|98.21|96.21|99.09|97.09|97.86|95.86|0
1633595700000|2021-10-07 08:35:00|98.12|96.12|97.76|95.76|98.12|96.12|97.24|95.24|0
1633596000000|2021-10-07 08:40:00|97.68|95.68|97.67|95.67|97.76|95.76|97.24|95.24|0
1633596300000|2021-10-07 08:45:00|97.76|95.76|96.97|94.97|97.85|95.85|96.62|94.62|0
1633596600000|2021-10-07 08:50:00|97.02|95.02|96.97|94.97|97.06|95.06|96.45|94.45|0
1633596900000|2021-10-07 08:55:00|96.88|94.88|97.57|95.57|97.93|95.93|96.7|94.7|0
1633597200000|2021-10-07 09:00:00|97.66|95.66|97.92|95.92|98.19|96.19|97.49|95.49|0
1633597500000|2021-10-07 09:05:00|97.83|95.83|97.74|95.74|98.01|96.01|97.57|95.57|0
1633597800000|2021-10-07 09:10:00|97.83|95.83|98.18|96.18|98.18|96.18|97.57|95.57|0
1633598100000|2021-10-07 09:15:00|98.09|96.09|98.26|96.26|98.35|96.35|97.91|95.91|0
1633598400000|2021-10-07 09:20:00|98.17|96.17|98.35|96.35|98.61|96.61|97.91|95.91|0
1633598700000|2021-10-07 09:25:00|98.44|96.44|98.52|96.52|98.7|96.7|98.26|96.26|0
1633599000000|2021-10-07 09:30:00|98.61|96.61|97.9|95.9|98.61|96.61|97.9|95.9|0
1633599300000|2021-10-07 09:35:00|97.99|95.99|98.16|96.16|98.21|96.21|97.46|95.46|0
1633599600000|2021-10-07 09:40:00|98.25|96.25|98.6|96.6|98.69|96.69|98.12|96.12|0
1633599900000|2021-10-07 09:45:00|98.55|96.55|97.8|95.8|98.55|96.55|97.8|95.8|0
1633600200000|2021-10-07 09:50:00|97.89|95.89|97.36|95.36|98.15|96.15|97.36|95.36|0
1633600500000|2021-10-07 09:55:00|97.45|95.45|97.09|95.09|97.45|95.45|97.09|95.09|0
1633600800000|2021-10-07 10:00:00|96.66|94.66|96.22|94.22|96.66|94.66|95.79|93.79|0
1633601100000|2021-10-07 10:05:00|96.31|94.31|96.13|94.13|96.31|94.31|96.05|94.05|0
1633601400000|2021-10-07 10:10:00|96.05|94.05|96.3|94.3|96.48|94.48|95.87|93.87|0
1633601700000|2021-10-07 10:15:00|96.26|94.26|96.56|94.56|96.65|94.65|96.26|94.26|0
1633602000000|2021-10-07 10:20:00|96.6|94.6|97.08|95.08|97.17|95.17|96.34|94.34|0
1633602300000|2021-10-07 10:25:00|96.99|94.99|97.34|95.34|97.34|95.34|96.81|94.81|0
1633602600000|2021-10-07 10:30:00|97.42|95.42|97.16|95.16|97.42|95.42|97.07|95.07|0
1633602900000|2021-10-07 10:35:00|97.07|95.07|96.63|94.63|97.07|95.07|96.54|94.54|0
1633603200000|2021-10-07 10:40:00|96.54|94.54|96.45|94.45|96.72|94.72|96.37|94.37|0
1633603500000|2021-10-07 10:45:00|96.37|94.37|96.02|94.02|96.54|94.54|96.02|94.02|0
1633603800000|2021-10-07 10:50:00|95.93|93.93|95.5|93.5|96.1|94.1|95.5|93.5|0
1633604100000|2021-10-07 10:55:00|95.41|93.41|94.29|92.29|95.5|93.5|94.21|92.21|0
1633604400000|2021-10-07 11:00:00|94.38|92.38|94.2|92.2|94.46|92.46|92.93|90.93|0
1633604700000|2021-10-07 11:05:00|94.12|92.12|93.52|91.52|94.12|92.12|93.35|91.35|0
1633605000000|2021-10-07 11:10:00|93.43|91.43|93.09|91.09|93.52|91.52|92.8|90.8|0
1633605300000|2021-10-07 11:15:00|93.18|91.18|92.41|90.41|93.18|91.18|92.16|90.16|0
1633605600000|2021-10-07 11:20:00|92.33|90.33|92.12|90.12|92.58|90.58|92.07|90.07|0
1633605900000|2021-10-07 11:25:00|92.16|90.16|92.73|90.73|94.24|92.24|91.91|89.91|0
1633606200000|2021-10-07 11:30:00|92.82|90.82|93.2|91.2|93.58|91.58|92.82|90.82|0
1633606500000|2021-10-07 11:35:00|93.24|91.24|92.64|90.64|93.24|91.24|92.22|90.22|0
1633606800000|2021-10-07 11:40:00|92.56|90.56|92.81|90.81|93.06|91.06|92.56|90.56|0
1633607100000|2021-10-07 11:45:00|92.89|90.89|92.72|90.72|92.89|90.89|92.39|90.39|0
1633607400000|2021-10-07 11:50:00|92.64|90.64|93.14|91.14|93.14|91.14|92.55|90.55|0
1633607700000|2021-10-07 11:55:00|93.05|91.05|93.22|91.22|93.56|91.56|93.05|91.05|0
1633608000000|2021-10-07 12:00:00|93.13|91.13|92.88|90.88|93.39|91.39|92.79|90.79|0
1633608300000|2021-10-07 12:05:00|92.79|90.79|93.3|91.3|93.3|91.3|92.71|90.71|0
1633608600000|2021-10-07 12:10:00|93.38|91.38|93.55|91.55|93.8|91.8|93.3|91.3|0
1633608900000|2021-10-07 12:15:00|93.63|91.63|93.63|91.63|93.72|91.72|93.37|91.37|0
1633609200000|2021-10-07 12:20:00|93.71|91.71|93.45|91.45|93.71|91.71|93.37|91.37|0
1633609500000|2021-10-07 12:25:00|93.37|91.37|93.37|91.37|93.37|91.37|92.95|90.95|0
1633609800000|2021-10-07 12:30:00|93.28|91.28|92.28|90.28|93.96|91.96|92.2|90.2|0
1633610100000|2021-10-07 12:35:00|92.37|90.37|91.69|89.69|92.37|90.37|91.52|89.52|0
1633610400000|2021-10-07 12:40:00|91.61|89.61|90.85|88.85|91.69|89.69|90.35|88.35|0
1633610700000|2021-10-07 12:45:00|90.93|88.93|91.26|89.26|91.27|89.27|90.52|88.52|0
1633611000000|2021-10-07 12:50:00|91.18|89.18|91.18|89.18|91.26|89.26|90.85|88.85|0
1633611300000|2021-10-07 12:55:00|91.26|89.26|91.76|89.76|91.85|89.85|91.18|89.18|0
1633611600000|2021-10-07 13:00:00|91.68|89.68|92.35|90.35|92.35|90.35|91.59|89.59|0
1633611900000|2021-10-07 13:05:00|92.43|90.43|92.77|90.77|93.02|91.02|92.26|90.26|0
1633612200000|2021-10-07 13:10:00|92.85|90.85|93.53|91.53|93.53|91.53|92.85|90.85|0
1633612500000|2021-10-07 13:15:00|93.44|91.44|93.78|91.78|93.87|91.87|92.76|90.76|0
1633612800000|2021-10-07 13:20:00|93.61|91.61|93.95|91.95|94.04|92.04|93.35|91.35|0
1633613100000|2021-10-07 13:25:00|94.04|92.04|93.95|91.95|94.72|92.72|93.6|91.6|0
1633613400000|2021-10-07 13:30:00|93.6|91.6|89.05|87.05|94.2|92.2|88.81|86.81|0
1633613700000|2021-10-07 13:35:00|88.81|86.81|88.15|86.15|89.09|87.09|86.96|84.96|0
1633614000000|2021-10-07 13:40:00|87.74|85.74|89.3|87.3|89.63|87.63|87.17|85.17|0
1633614300000|2021-10-07 13:45:00|88.64|86.64|89.9|87.9|90.65|88.65|88.14|86.14|0
1633614600000|2021-10-07 13:50:00|89.81|87.81|88|86|89.81|87.81|86.86|84.86|0
1633614900000|2021-10-07 13:55:00|87.76|85.76|85.81|83.81|88.16|86.16|85.81|83.81|0
1633615200000|2021-10-07 14:00:00|85.73|83.73|84.8|82.8|86.21|84.21|84.06|82.06|0
1633615500000|2021-10-07 14:05:00|84.64|82.64|85.19|83.19|86.07|84.07|84.49|82.49|0
1633615800000|2021-10-07 14:10:00|85.27|83.27|85.17|83.17|85.35|83.35|84.16|82.16|0
1633616100000|2021-10-07 14:15:00|84.94|82.94|84.77|82.77|85.41|83.41|84.15|82.15|0
1633616400000|2021-10-07 14:20:00|84.7|82.7|85.17|83.17|85.17|83.17|83.83|81.83|0
1633616700000|2021-10-07 14:25:00|85.09|83.09|84.85|82.85|85.48|83.48|84.45|82.45|0
1633617000000|2021-10-07 14:30:00|84.69|82.69|84.33|82.33|85.24|83.24|84.06|82.06|0
1633617300000|2021-10-07 14:35:00|84.21|82.21|86.27|84.27|86.35|84.35|84.06|82.06|0
1633617600000|2021-10-07 14:40:00|86.19|84.19|85.71|83.71|86.19|84.19|85.08|83.08|0
1633617900000|2021-10-07 14:45:00|85.55|83.55|84.91|82.91|85.86|83.86|84.91|82.91|0
1633618200000|2021-10-07 14:50:00|84.99|82.99|84.67|82.67|85.07|83.07|84.44|82.44|0
1633618500000|2021-10-07 14:55:00|84.59|82.59|84.83|82.83|84.98|82.98|84.44|82.44|0
1633618800000|2021-10-07 15:00:00|84.67|82.67|84.9|82.9|85.46|83.46|84.59|82.59|0
1633619100000|2021-10-07 15:05:00|84.74|82.74|84.65|82.65|85.69|83.69|84.57|82.57|0
1633619400000|2021-10-07 15:10:00|84.57|82.57|84.96|82.96|85.28|83.28|84.41|82.41|0
1633619700000|2021-10-07 15:15:00|84.88|82.88|86|84|86.48|84.48|84.8|82.8|0
1633620000000|2021-10-07 15:20:00|85.92|83.92|85.43|83.43|86|84|85.12|83.12|0
1633620300000|2021-10-07 15:25:00|85.51|83.51|85.35|83.35|85.91|83.91|84.87|82.87|0
1633620600000|2021-10-07 15:30:00|85.27|83.27|85.33|83.33|85.97|83.97|84.79|82.79|0
1633620900000|2021-10-07 15:35:00|85.41|83.41|85.01|83.01|85.41|83.41|84.85|82.85|0
1633621200000|2021-10-07 15:40:00|85.09|83.09|84.53|82.53|85.17|83.17|84.37|82.37|0
1633621500000|2021-10-07 15:45:00|84.45|82.45|84.6|82.6|84.69|82.69|84.37|82.37|0
1633621800000|2021-10-07 15:50:00|84.53|82.53|84.68|82.68|85.24|83.24|84.45|82.45|0
1633622100000|2021-10-07 15:55:00|84.6|82.6|84.05|82.05|84.6|82.6|83.97|81.97|0
1633622400000|2021-10-07 16:00:00|84.13|82.13|84.2|82.2|84.28|82.28|83.57|81.57|0
1633622700000|2021-10-07 16:05:00|84.12|82.12|84.67|82.67|85.07|83.07|84.04|82.04|0
1633623000000|2021-10-07 16:10:00|84.75|82.75|85.38|83.38|85.78|83.78|84.75|82.75|0
1633623300000|2021-10-07 16:15:00|85.3|83.3|85.06|83.06|85.94|83.94|84.98|82.98|0
1633623600000|2021-10-07 16:20:00|84.98|82.98|84.74|82.74|85.38|83.38|84.58|82.58|0
1633623900000|2021-10-07 16:25:00|84.82|82.82|85.21|83.21|85.29|83.29|84.66|82.66|0
1633624200000|2021-10-07 16:30:00|85.13|83.13|84.73|82.73|85.13|83.13|84.58|82.58|0
1633624500000|2021-10-07 16:35:00|84.81|82.81|84.33|82.33|84.89|82.89|84.33|82.33|0
1633624800000|2021-10-07 16:40:00|84.41|82.41|85.2|83.2|85.52|83.52|84.41|82.41|0
1633625100000|2021-10-07 16:45:00|85.12|83.12|85.75|83.75|86.07|84.07|85.04|83.04|0
1633625400000|2021-10-07 16:50:00|85.83|83.83|85.43|83.43|86.15|84.15|85.35|83.35|0
1633625700000|2021-10-07 16:55:00|85.35|83.35|84.72|82.72|85.43|83.43|84.64|82.64|0
1633626000000|2021-10-07 17:00:00|84.79|82.79|85.19|83.19|85.51|83.51|84.79|82.79|0
1633626300000|2021-10-07 17:05:00|85.35|83.35|85.5|83.5|85.98|83.98|85.11|83.11|0
1633626600000|2021-10-07 17:10:00|85.58|83.58|85.42|83.42|85.74|83.74|85.34|83.34|0
1633626900000|2021-10-07 17:15:00|85.5|83.5|85.26|83.26|85.5|83.5|85.1|83.1|0
1633627200000|2021-10-07 17:20:00|85.18|83.18|83.36|81.36|85.73|83.73|83.36|81.36|0
1633627500000|2021-10-07 17:25:00|83.44|81.44|83.04|81.04|83.91|81.91|82.99|80.99|0
1633627800000|2021-10-07 17:30:00|83.12|81.12|83.59|81.59|83.91|81.91|83.04|81.04|0
1633628100000|2021-10-07 17:35:00|83.75|81.75|83.98|81.98|84.14|82.14|83.28|81.28|0
1633628400000|2021-10-07 17:40:00|84.06|82.06|83.82|81.82|84.06|82.06|83.74|81.74|0
1633628700000|2021-10-07 17:45:00|83.74|81.74|84.61|82.61|84.61|82.61|83.74|81.74|0
1633629000000|2021-10-07 17:50:00|84.69|82.69|84.61|82.61|85.25|83.25|84.53|82.53|0
1633629300000|2021-10-07 17:55:00|84.53|82.53|84.45|82.45|84.85|82.85|84.21|82.21|0
1633629600000|2021-10-07 18:00:00|84.53|82.53|85.5|83.5|86.07|84.07|84.29|82.29|0
1633629900000|2021-10-07 18:05:00|85.67|83.67|85.26|83.26|85.67|83.67|84.86|82.86|0
1633630200000|2021-10-07 18:10:00|85.34|83.34|85.01|83.01|85.74|83.74|84.85|82.85|0
1633630500000|2021-10-07 18:15:00|84.93|82.93|85.09|83.09|85.25|83.25|84.77|82.77|0
1633630800000|2021-10-07 18:20:00|85.17|83.17|85.73|83.73|85.81|83.81|84.85|82.85|0
1633631100000|2021-10-07 18:25:00|85.81|83.81|86.05|84.05|86.38|84.38|85.73|83.73|0
1633631400000|2021-10-07 18:30:00|85.89|83.89|86.13|84.13|86.7|84.7|85.65|83.65|0
1633631700000|2021-10-07 18:35:00|86.29|84.29|86.7|84.7|86.95|84.95|85.97|83.97|0
1633632000000|2021-10-07 18:40:00|86.78|84.78|87.76|85.76|87.93|85.93|86.7|84.7|0
1633632300000|2021-10-07 18:45:00|87.85|85.85|88.09|86.09|88.26|86.26|86.69|84.69|0
1633632600000|2021-10-07 18:50:00|88.18|86.18|88.84|86.84|89.58|87.58|88.18|86.18|0
1633632900000|2021-10-07 18:55:00|88.92|86.92|89.16|87.16|89.25|87.25|88.17|86.17|0
1633633200000|2021-10-07 19:00:00|89.41|87.41|89.61|87.61|90.7|88.7|89.28|87.28|0
1633633500000|2021-10-07 19:05:00|89.45|87.45|88.29|86.29|89.45|87.45|88.29|86.29|0
1633633800000|2021-10-07 19:10:00|88.37|86.37|87.55|85.55|89.03|87.03|87.46|85.46|0
1633634100000|2021-10-07 19:15:00|87.71|85.71|87.3|85.3|88.04|86.04|86.97|84.97|0
1633634400000|2021-10-07 19:20:00|87.38|85.38|87.95|85.95|87.95|85.95|87.05|85.05|0
1633634700000|2021-10-07 19:25:00|87.87|85.87|88.27|86.27|89.02|87.02|87.87|85.87|0
1633635000000|2021-10-07 19:30:00|88.44|86.44|88.52|86.52|88.93|86.93|88.02|86.02|0
1633635300000|2021-10-07 19:35:00|88.44|86.44|89.76|87.76|89.76|87.76|88.44|86.44|0
1633635600000|2021-10-07 19:40:00|89.51|87.51|91.18|89.18|91.18|89.18|89.01|87.01|0
1633635900000|2021-10-07 19:45:00|91.35|89.35|88.97|86.97|91.68|89.68|88.97|86.97|0
1633636200000|2021-10-07 19:50:00|89.59|87.59|89.93|87.93|91.53|89.53|89.26|87.26|0
1633636500000|2021-10-07 19:55:00|90.18|88.18|91.02|89.02|92.13|90.13|90.18|88.18|0
1633636800000|2021-10-07 20:00:00|90.76|88.76|90|88|90.93|88.93|89.67|87.67|0
1633637100000|2021-10-07 20:05:00|89.92|87.92|90.67|88.67|90.76|88.76|89.84|87.84|0
1633637400000|2021-10-07 20:10:00|90.59|88.59|90.5|88.5|90.67|88.67|90|88|0
1633637700000|2021-10-07 20:15:00|90.87|88.47|90.28|87.88|90.87|88.47|90.19|87.79|0
1633638000000|2021-10-07 20:20:00|90.36|87.96|90.44|88.04|90.44|88.04|90.11|87.71|0
1633638300000|2021-10-07 20:25:00|90.36|87.96|90.27|87.87|90.44|88.04|89.94|87.54|0
1633638600000|2021-10-07 20:30:00|90.19|87.79|89.93|87.53|90.35|87.95|89.93|87.53|0
1633638900000|2021-10-07 20:35:00|90.01|87.61|89.84|87.44|90.1|87.7|89.84|87.44|0
1633639200000|2021-10-07 20:40:00|89.93|87.53|89.92|87.52|89.93|87.53|89.51|87.11|0
1633639500000|2021-10-07 20:45:00|90.01|87.61|91.44|89.04|91.44|89.04|90.01|87.61|0
1633639800000|2021-10-07 20:50:00|91.52|89.12|90.89|88.49|91.52|89.12|90.76|88.36|0
1633640100000|2021-10-07 20:55:00|91.01|88.61|91.03|88.63|91.1|88.7|90.88|88.48|0
1633640400000|2021-10-07 21:00:00|90.99|88.59|90.79|88.39|91|88.6|90.79|88.39|0
1633640700000|2021-10-07 21:05:00|90.8|88.4|90.65|88.25|90.8|88.4|90.62|88.22|0
1633641000000|2021-10-07 21:10:00|90.66|88.26|90.69|88.29|90.69|88.29|90.62|88.22|0
1633641300000|2021-10-07 21:15:00|90.7|88.3|90.83|88.43|90.84|88.44|90.66|88.26|0
1633641600000|2021-10-07 21:20:00|90.79|88.39|90.68|88.28|90.82|88.42|90.6|88.2|0
1633641900000|2021-10-07 21:25:00|90.76|88.36|90.74|88.34|90.76|88.36|90.73|88.33|0
1633642200000|2021-10-07 21:30:00|90.77|88.37|90.7|88.3|90.77|88.37|90.7|88.3|0
1633642500000|2021-10-07 21:35:00|90.68|88.28|90.64|88.24|90.68|88.28|90.64|88.24|0
1633643100000|2021-10-07 21:45:00|90.67|88.27|90.7|88.3|90.7|88.3|90.66|88.26|0
1633643400000|2021-10-07 21:50:00|90.78|88.38|90.77|88.37|90.87|88.47|90.73|88.33|0
1633643700000|2021-10-07 21:55:00|90.76|88.36|90.7|88.3|90.8|88.4|90.7|88.3|0
1633644000000|2021-10-07 22:00:00|90.75|88.35|89.95|87.55|91.1|88.7|89.87|87.47|0
1633644300000|2021-10-07 22:05:00|89.91|87.51|89.78|87.38|90.2|87.8|89.62|87.22|0
1633644600000|2021-10-07 22:10:00|89.7|87.3|90.11|87.71|90.24|87.84|89.62|87.22|0
1633644900000|2021-10-07 22:15:00|90.07|87.67|90.2|87.8|90.7|88.3|90.03|87.63|0
1633645200000|2021-10-07 22:20:00|90.03|87.63|90.19|87.79|90.49|88.09|89.94|87.54|0
1633645500000|2021-10-07 22:25:00|90.15|87.75|90.1|87.7|90.36|87.96|89.94|87.54|0
1633645800000|2021-10-07 22:30:00|90.36|87.96|90.44|88.04|90.52|88.12|90.02|87.62|0
1633646100000|2021-10-07 22:35:00|90.48|88.08|89.97|87.57|90.52|88.12|89.93|87.53|0
1633646400000|2021-10-07 22:40:00|90.01|87.61|90.14|87.74|90.18|87.78|89.84|87.44|0
1633646700000|2021-10-07 22:45:00|90.18|87.78|89.59|87.19|90.26|87.86|89.59|87.19|0
1633647000000|2021-10-07 22:50:00|89.55|87.15|89.71|87.31|89.75|87.35|89.17|86.77|0
1633647300000|2021-10-07 22:55:00|89.67|87.27|89.08|86.68|89.67|87.27|89|86.6|0
1633647600000|2021-10-07 23:00:00|88.91|86.51|88.66|86.26|88.91|86.51|88.41|86.01|0
1633647900000|2021-10-07 23:05:00|88.58|86.18|88.74|86.34|88.83|86.43|88.33|85.93|0
1633648200000|2021-10-07 23:10:00|88.66|86.26|88.9|86.5|89.15|86.75|88.58|86.18|0
1633648500000|2021-10-07 23:15:00|89.07|86.67|89.32|86.92|89.48|87.08|88.99|86.59|0
1633648800000|2021-10-07 23:20:00|89.4|87|89.36|86.96|89.57|87.17|89.23|86.83|0
1633649100000|2021-10-07 23:25:00|89.4|87|88.89|86.49|89.4|87|88.81|86.41|0
1633649400000|2021-10-07 23:30:00|88.81|86.41|89.14|86.74|89.48|87.08|88.81|86.41|0
1633649700000|2021-10-07 23:35:00|89.22|86.82|89.22|86.82|89.22|86.82|88.89|86.49|0
1633650000000|2021-10-07 23:40:00|89.14|86.74|89.22|86.82|89.34|86.94|89.05|86.65|0
1633650300000|2021-10-07 23:45:00|89.13|86.73|88.3|85.9|89.43|87.03|88.3|85.9|0
1633650600000|2021-10-07 23:50:00|88.38|85.98|87.64|85.24|88.38|85.98|87.56|85.16|0
1633650900000|2021-10-07 23:55:00|87.56|85.16|87.55|85.15|87.72|85.32|87.31|84.91|0
1633651200000|2021-10-08 00:00:00|87.63|85.23|88.54|86.14|88.71|86.31|87.63|85.23|0
1633651500000|2021-10-08 00:05:00|88.62|86.22|89.87|87.47|89.95|87.55|88.29|85.89|0
1633651800000|2021-10-08 00:10:00|89.78|87.38|90.71|88.31|90.88|88.48|89.7|87.3|0
1633652100000|2021-10-08 00:15:00|90.79|88.39|91.29|88.89|91.72|89.32|90.2|87.8|0
1633652400000|2021-10-08 00:20:00|91.38|88.98|90.87|88.47|91.89|89.49|90.87|88.47|0
1633652700000|2021-10-08 00:25:00|90.78|88.38|90.27|87.87|91.12|88.72|89.52|87.12|0
1633653000000|2021-10-08 00:30:00|90.36|87.96|90.61|88.21|90.78|88.38|89.69|87.29|0
1633653300000|2021-10-08 00:35:00|90.52|88.12|89.81|87.41|91.33|88.93|89.51|87.11|0
1633653600000|2021-10-08 00:40:00|89.6|87.2|89.01|86.61|89.6|87.2|88.35|85.95|0
1633653900000|2021-10-08 00:45:00|89.09|86.69|88.67|86.27|89.18|86.78|88.51|86.11|0
1633654200000|2021-10-08 00:50:00|88.59|86.19|88.5|86.1|88.84|86.44|88.26|85.86|0
1633654500000|2021-10-08 00:55:00|88.59|86.19|88.17|85.77|88.59|86.19|88.01|85.61|0
1633654800000|2021-10-08 01:00:00|88.25|85.85|88.42|86.02|88.42|86.02|87.92|85.52|0
1633655100000|2021-10-08 01:05:00|88.33|85.93|88.41|86.01|88.75|86.35|88.08|85.68|0
1633655400000|2021-10-08 01:10:00|88.37|85.97|88.24|85.84|88.66|86.26|87.91|85.51|0
1633655700000|2021-10-08 01:15:00|87.91|85.51|88.2|85.8|88.74|86.34|87.42|85.02|0
1633656000000|2021-10-08 01:20:00|88.24|85.84|88.53|86.13|88.7|86.3|87.95|85.55|0
1633656300000|2021-10-08 01:25:00|88.57|86.17|88.32|85.92|88.69|86.29|88.23|85.83|0
1633656600000|2021-10-08 01:30:00|88.23|85.83|88.06|85.66|88.65|86.25|87.57|85.17|0
1633656900000|2021-10-08 01:35:00|88.15|85.75|87.57|85.17|88.56|86.16|87.57|85.17|0
1633657200000|2021-10-08 01:40:00|87.65|85.25|87.4|85|87.98|85.58|87.32|84.92|0
1633657500000|2021-10-08 01:45:00|87.48|85.08|87.56|85.16|87.56|85.16|86.58|84.18|0
1633657800000|2021-10-08 01:50:00|87.48|85.08|87.8|85.4|88.05|85.65|87.31|84.91|0
1633658100000|2021-10-08 01:55:00|87.72|85.32|88.05|85.65|88.3|85.9|87.72|85.32|0
1633658400000|2021-10-08 02:00:00|88.01|85.61|88|85.6|88.13|85.73|87.47|85.07|0
1633658700000|2021-10-08 02:05:00|87.96|85.56|87.55|85.15|88.13|85.73|87.55|85.15|0
1633659000000|2021-10-08 02:10:00|87.59|85.19|87.54|85.14|87.79|85.39|87.3|84.9|0
1633659300000|2021-10-08 02:15:00|87.63|85.23|87.95|85.55|87.95|85.55|87.3|84.9|0
1633659600000|2021-10-08 02:20:00|88.03|85.63|88.44|86.04|88.53|86.13|87.87|85.47|0
1633659900000|2021-10-08 02:25:00|88.36|85.96|87.61|85.21|88.65|86.25|87.61|85.21|0
1633660200000|2021-10-08 02:30:00|87.53|85.13|87.53|85.13|87.78|85.38|87.28|84.88|0
1633660500000|2021-10-08 02:35:00|87.45|85.05|87.86|85.46|87.86|85.46|87.28|84.88|0
1633660800000|2021-10-08 02:40:00|87.82|85.42|88.1|85.7|88.18|85.78|87.61|85.21|0
1633661100000|2021-10-08 02:45:00|88.02|85.62|88.18|85.78|88.26|85.86|87.85|85.45|0
1633661400000|2021-10-08 02:50:00|88.1|85.7|88.01|85.61|88.18|85.78|87.89|85.49|0
1633661700000|2021-10-08 02:55:00|87.93|85.53|87.84|85.44|88.17|85.77|87.68|85.28|0
1633662000000|2021-10-08 03:00:00|87.76|85.36|88.17|85.77|88.25|85.85|87.76|85.36|0
1633662300000|2021-10-08 03:05:00|88.09|85.69|88|85.6|88.09|85.69|87.84|85.44|0
1633662600000|2021-10-08 03:10:00|88.08|85.68|88|85.6|88.29|85.89|87.91|85.51|0
1633662900000|2021-10-08 03:15:00|87.91|85.51|88.99|86.59|89.16|86.76|87.75|85.35|0
1633663200000|2021-10-08 03:20:00|88.9|86.5|89.82|87.42|90.07|87.67|88.9|86.5|0
1633663500000|2021-10-08 03:25:00|89.74|87.34|89.98|87.58|90.24|87.84|89.65|87.25|0
1633663800000|2021-10-08 03:30:00|89.82|87.42|89.73|87.33|89.9|87.5|89.31|86.91|0
1633664100000|2021-10-08 03:35:00|89.64|87.24|89.56|87.16|89.64|87.24|89.31|86.91|0
1633664400000|2021-10-08 03:40:00|89.47|87.07|89.55|87.15|89.72|87.32|89.47|87.07|0
1633664700000|2021-10-08 03:45:00|89.51|87.11|90.05|87.65|90.14|87.74|89.47|87.07|0
1633665000000|2021-10-08 03:50:00|89.97|87.57|90.22|87.82|90.3|87.9|89.72|87.32|0
1633665300000|2021-10-08 03:55:00|90.3|87.9|89.96|87.56|90.47|88.07|89.96|87.56|0
1633665600000|2021-10-08 04:00:00|90.05|87.65|90.38|87.98|90.55|88.15|89.96|87.56|0
1633665900000|2021-10-08 04:05:00|90.46|88.06|90.04|87.64|90.46|88.06|90.04|87.64|0
1633666200000|2021-10-08 04:10:00|89.96|87.56|89.95|87.55|90.25|87.85|89.87|87.47|0
1633666500000|2021-10-08 04:15:00|90|87.6|89.87|87.47|90|87.6|89.78|87.38|0
1633666800000|2021-10-08 04:20:00|89.86|87.46|89.86|87.46|90.03|87.63|89.86|87.46|0
1633667100000|2021-10-08 04:25:00|89.95|87.55|90.03|87.63|90.11|87.71|89.69|87.29|0
1633667400000|2021-10-08 04:30:00|89.94|87.54|89.52|87.12|90.03|87.63|89.4|87|0
1633667700000|2021-10-08 04:35:00|89.48|87.08|89.77|87.37|89.85|87.45|89.35|86.95|0
1633668000000|2021-10-08 04:40:00|89.81|87.41|89.56|87.16|89.93|87.53|89.51|87.11|0
1633668300000|2021-10-08 04:45:00|89.6|87.2|89.76|87.36|89.76|87.36|89.43|87.03|0
1633668600000|2021-10-08 04:50:00|89.93|87.53|90.01|87.61|90.09|87.69|89.84|87.44|0
1633668900000|2021-10-08 04:55:00|90.09|87.69|90.43|88.03|90.6|88.2|90.09|87.69|0
1633669200000|2021-10-08 05:00:00|90.51|88.11|89.83|87.43|90.51|88.11|89.67|87.27|0
1633669500000|2021-10-08 05:05:00|89.79|87.39|90.67|88.27|91.27|88.87|89.75|87.35|0
1633669800000|2021-10-08 05:10:00|90.59|88.19|91.18|88.78|91.69|89.29|90.59|88.19|0
1633670100000|2021-10-08 05:15:00|91.26|88.86|90.92|88.52|91.6|89.2|90.92|88.52|0
1633670400000|2021-10-08 05:20:00|90.83|88.43|91.25|88.85|91.43|89.03|90.58|88.18|0
1633670700000|2021-10-08 05:25:00|91.34|88.94|91.42|89.02|91.68|89.28|91.13|88.73|0
1633671000000|2021-10-08 05:30:00|91.25|88.85|91.29|88.89|91.59|89.19|90.83|88.43|0
1633671300000|2021-10-08 05:35:00|91.25|88.85|91.16|88.76|91.59|89.19|91.07|88.67|0
1633671600000|2021-10-08 05:40:00|91.07|88.67|90.4|88|91.12|88.72|89.89|87.49|0
1633671900000|2021-10-08 05:45:00|90.48|88.08|89.93|87.53|90.82|88.42|89.76|87.36|0
1633672200000|2021-10-08 05:50:00|89.97|87.57|90.69|88.29|90.73|88.33|89.93|87.53|0
1633672500000|2021-10-08 05:55:00|90.73|88.33|91.32|88.92|91.4|89|90.09|87.69|0
1633672800000|2021-10-08 06:00:00|91.15|88.75|90.97|88.57|91.32|88.92|90.26|87.86|0
1633673100000|2021-10-08 06:05:00|91.06|88.66|90.8|88.4|91.06|88.66|90.21|87.81|0
1633673400000|2021-10-08 06:10:00|90.84|88.44|90.33|87.93|91.65|89.25|90.04|87.64|0
1633673700000|2021-10-08 06:15:00|90.21|87.81|90.2|87.8|90.37|87.97|90.03|87.63|0
1633674000000|2021-10-08 06:20:00|90.33|87.93|90.2|87.8|90.71|88.31|90.2|87.8|0
1633674300000|2021-10-08 06:25:00|90.28|87.88|90.03|87.63|90.7|88.3|90.03|87.63|0
1633674600000|2021-10-08 06:30:00|90.11|87.71|89.61|87.21|90.11|87.71|89.44|87.04|0
1633674900000|2021-10-08 06:35:00|89.65|87.25|90.11|87.71|90.53|88.13|89.6|87.2|0
1633675200000|2021-10-08 06:40:00|90.1|87.7|89.73|87.33|90.36|87.96|89.6|87.2|0
1633675500000|2021-10-08 06:45:00|89.68|87.28|89.85|87.45|89.93|87.53|89.35|86.95|0
1633675800000|2021-10-08 06:50:00|89.89|87.49|89.84|87.44|90.1|87.7|89.68|87.28|0
1633676100000|2021-10-08 06:55:00|89.93|87.53|89.67|87.27|90.26|87.86|89.67|87.27|0
1633676400000|2021-10-08 07:00:00|89.59|87.19|88.58|86.18|89.59|87.19|88.42|86.02|0
1633676700000|2021-10-08 07:05:00|88.3|86.3|87.31|85.31|88.63|86.63|86.78|84.78|0
1633677000000|2021-10-08 07:10:00|87.22|85.22|88.09|86.09|88.13|86.13|86.9|84.9|0
1633677300000|2021-10-08 07:15:00|88.21|86.21|89.46|87.46|89.96|87.96|87.96|85.96|0
1633677600000|2021-10-08 07:20:00|89.37|87.37|88.92|86.92|90.3|88.3|88.92|86.92|0
1633677900000|2021-10-08 07:25:00|88.84|86.84|89.34|87.34|89.5|87.5|88.08|86.08|0
1633678200000|2021-10-08 07:30:00|89.67|87.67|90.18|88.18|90.69|88.69|89.67|87.67|0
1633678500000|2021-10-08 07:35:00|90.35|88.35|89.5|87.5|90.68|88.68|89.5|87.5|0
1633678800000|2021-10-08 07:40:00|89.41|87.41|89.16|87.16|89.75|87.75|88.99|86.99|0
1633679100000|2021-10-08 07:45:00|89.07|87.07|88.9|86.9|89.15|87.15|88.57|86.57|0
1633679400000|2021-10-08 07:50:00|88.99|86.99|89.32|87.32|89.32|87.32|88.4|86.4|0
1633679700000|2021-10-08 07:55:00|89.23|87.23|89.32|87.32|89.53|87.53|89.07|87.07|0
1633680000000|2021-10-08 08:00:00|89.48|87.48|89.73|87.73|89.73|87.73|88.81|86.81|0
1633680300000|2021-10-08 08:05:00|89.65|87.65|89.39|87.39|89.73|87.73|88.68|86.68|0
1633680600000|2021-10-08 08:10:00|89.31|87.31|90.23|88.23|90.23|88.23|89.22|87.22|0
1633680900000|2021-10-08 08:15:00|90.15|88.15|90.06|88.06|90.4|88.4|89.89|87.89|0
1633681200000|2021-10-08 08:20:00|89.98|87.98|89.55|87.55|90.27|88.27|89.22|87.22|0
1633681500000|2021-10-08 08:25:00|89.63|87.63|89.55|87.55|90.31|88.31|89.55|87.55|0
1633681800000|2021-10-08 08:30:00|89.63|87.63|90.13|88.13|90.13|88.13|89.46|87.46|0
1633682100000|2021-10-08 08:35:00|90.3|88.3|90.39|88.39|90.64|88.64|90.13|88.13|0
1633682400000|2021-10-08 08:40:00|90.3|88.3|90.21|88.21|90.39|88.39|90.13|88.13|0
1633682700000|2021-10-08 08:45:00|90.17|88.17|89.96|87.96|90.3|88.3|89.45|87.45|0
1633683000000|2021-10-08 08:50:00|89.91|87.91|91.74|89.74|92.34|90.34|89.91|87.91|0
1633683300000|2021-10-08 08:55:00|91.83|89.83|91.91|89.91|92|90|91.48|89.48|0
1633683600000|2021-10-08 09:00:00|91.82|89.82|91.9|89.9|92.34|90.34|91.22|89.22|0
1633683900000|2021-10-08 09:05:00|91.99|89.99|92.16|90.16|92.33|90.33|91.69|89.69|0
1633684200000|2021-10-08 09:10:00|92.25|90.25|92.33|90.33|92.33|90.33|92.24|90.24|0
1633684500000|2021-10-08 09:15:00|92.24|90.24|92.2|90.2|92.33|90.33|92.07|90.07|0
1633684800000|2021-10-08 09:20:00|92.24|90.24|92.15|90.15|92.24|90.24|91.98|89.98|0
1633685100000|2021-10-08 09:25:00|92.24|90.24|91.63|89.63|92.24|90.24|91.55|89.55|0
1633685400000|2021-10-08 09:30:00|91.67|89.67|91.63|89.63|91.89|89.89|91.37|89.37|0
1633685700000|2021-10-08 09:35:00|91.54|89.54|91.2|89.2|91.54|89.54|90.86|88.86|0
1633686000000|2021-10-08 09:40:00|91.28|89.28|90.43|88.43|91.28|89.28|90.26|88.26|0
1633686300000|2021-10-08 09:45:00|90.51|88.51|90.85|88.85|90.93|88.93|90.51|88.51|0
1633686600000|2021-10-08 09:50:00|90.81|88.81|90.33|88.33|90.85|88.85|90.29|88.29|0
1633686900000|2021-10-08 09:55:00|90.42|88.42|89.57|87.57|90.42|88.42|89.4|87.4|0
1633687200000|2021-10-08 10:00:00|89.61|87.61|89.31|87.31|89.82|87.82|89.15|87.15|0
1633687500000|2021-10-08 10:05:00|89.23|87.23|89.48|87.48|89.65|87.65|89.23|87.23|0
1633687800000|2021-10-08 10:10:00|89.39|87.39|88.52|86.52|89.48|87.48|88.35|86.35|0
1633688100000|2021-10-08 10:15:00|88.6|86.6|88.35|86.35|88.69|86.69|88.35|86.35|0
1633688400000|2021-10-08 10:20:00|88.43|86.43|88.77|86.77|89.19|87.19|88.35|86.35|0
1633688700000|2021-10-08 10:25:00|88.85|86.85|87.76|85.76|88.93|86.93|87.68|85.68|0
1633689000000|2021-10-08 10:30:00|87.84|85.84|87.42|85.42|88.09|86.09|87.26|85.26|0
1633689300000|2021-10-08 10:35:00|87.51|85.51|87.59|85.59|88|86|87.42|85.42|0
1633689600000|2021-10-08 10:40:00|87.67|85.67|87.75|85.75|87.92|85.92|87.58|85.58|0
1633689900000|2021-10-08 10:45:00|87.71|85.71|88|86|88.25|86.25|87.67|85.67|0
1633690200000|2021-10-08 10:50:00|87.91|85.91|88.16|86.16|88.29|86.29|87.91|85.91|0
1633690500000|2021-10-08 10:55:00|88.08|86.08|88.74|86.74|88.83|86.83|88.07|86.07|0
1633690800000|2021-10-08 11:00:00|88.66|86.66|87.74|85.74|88.66|86.66|87.57|85.57|0
1633691100000|2021-10-08 11:05:00|87.73|85.73|87.32|85.32|87.9|85.9|87.15|85.15|0
1633691400000|2021-10-08 11:10:00|87.48|85.48|87.48|85.48|87.65|85.65|87.31|85.31|0
1633691700000|2021-10-08 11:15:00|87.4|85.4|87.19|85.19|87.64|85.64|87.06|85.06|0
1633692000000|2021-10-08 11:20:00|87.23|85.23|86.81|84.81|87.47|85.47|86.81|84.81|0
1633692300000|2021-10-08 11:25:00|86.89|84.89|86.89|84.89|87.14|85.14|86.81|84.81|0
1633692600000|2021-10-08 11:30:00|86.85|84.85|87.71|85.71|87.71|85.71|86.81|84.81|0
1633692900000|2021-10-08 11:35:00|87.63|85.63|87.71|85.71|87.8|85.8|87.55|85.55|0
1633693200000|2021-10-08 11:40:00|87.79|85.79|87.62|85.62|87.79|85.79|87.34|85.34|0
1633693500000|2021-10-08 11:45:00|87.58|85.58|87.37|85.37|87.79|85.79|87.29|85.29|0
1633693800000|2021-10-08 11:50:00|87.29|85.29|87.53|85.53|87.62|85.62|87.2|85.2|0
1633694100000|2021-10-08 11:55:00|87.62|85.62|87.53|85.53|87.62|85.62|87.2|85.2|0
1633694400000|2021-10-08 12:00:00|87.57|85.57|87.78|85.78|87.78|85.78|87.36|85.36|0
1633694700000|2021-10-08 12:05:00|87.86|85.86|87.61|85.61|87.86|85.86|87.44|85.44|0
1633695000000|2021-10-08 12:10:00|87.69|85.69|87.44|85.44|87.86|85.86|87.36|85.36|0
1633695300000|2021-10-08 12:15:00|87.19|85.19|87.19|85.19|87.6|85.6|87.19|85.19|0
1633695600000|2021-10-08 12:20:00|87.1|85.1|85.7|83.7|87.1|85.1|85.7|83.7|0
1633695900000|2021-10-08 12:25:00|85.66|83.66|85.57|83.57|86.19|84.19|85.04|83.04|0
1633696200000|2021-10-08 12:30:00|86.73|84.73|88.4|86.4|90.61|88.61|86.03|84.03|0
1633696500000|2021-10-08 12:35:00|88.52|86.52|83.29|81.29|88.52|86.52|82.41|80.41|0
1633696800000|2021-10-08 12:40:00|83.21|81.21|86.55|84.55|86.97|84.97|83.21|81.21|0
1633697100000|2021-10-08 12:45:00|86.64|84.64|88.89|86.89|89.57|87.57|86.06|84.06|0
1633697400000|2021-10-08 12:50:00|89.06|87.06|86.96|84.96|89.06|87.06|86.96|84.96|0
1633697700000|2021-10-08 12:55:00|87.04|85.04|84.82|82.82|87.13|85.13|84.17|82.17|0
1633698000000|2021-10-08 13:00:00|84.74|82.74|85.07|83.07|86.21|84.21|84.17|82.17|0
1633698300000|2021-10-08 13:05:00|85.31|83.31|85.72|83.72|86.21|84.21|84.34|82.34|0
1633698600000|2021-10-08 13:10:00|85.63|83.63|85.55|83.55|86.12|84.12|84.74|82.74|0
1633698900000|2021-10-08 13:15:00|85.51|83.51|86.45|84.45|86.69|84.69|85.14|83.14|0
1633699200000|2021-10-08 13:20:00|86.2|84.2|85.87|83.87|86.61|84.61|85.63|83.63|0
1633699500000|2021-10-08 13:25:00|85.71|83.71|86.07|84.07|86.36|84.36|85.62|83.62|0
1633699800000|2021-10-08 13:30:00|86.28|84.28|88.54|86.54|88.54|86.54|84.47|82.47|0
1633700100000|2021-10-08 13:35:00|88.87|86.87|87.19|85.19|89.81|87.81|87.02|85.02|0
1633700400000|2021-10-08 13:40:00|86.86|84.86|86.94|84.94|87.27|85.27|84.22|82.22|0
1633700700000|2021-10-08 13:45:00|87.1|85.1|87.1|85.1|89.21|87.21|85.37|83.37|0
1633701000000|2021-10-08 13:50:00|87.02|85.02|88.27|86.27|89.54|87.54|86.93|84.93|0
1633701300000|2021-10-08 13:55:00|88.52|86.52|88.35|86.35|88.69|86.69|86.43|84.43|0
1633701600000|2021-10-08 14:00:00|88.6|86.6|85.19|83.19|88.6|86.6|84.78|82.78|0
1633701900000|2021-10-08 14:05:00|85.11|83.11|84.57|82.57|85.93|83.93|84.33|82.33|0
1633702200000|2021-10-08 14:10:00|84.65|82.65|84.73|82.73|85.97|83.97|84.24|82.24|0
1633702500000|2021-10-08 14:15:00|84.49|82.49|84.89|82.89|85.55|83.55|83.51|81.51|0
1633702800000|2021-10-08 14:20:00|85.22|83.22|85.22|83.22|85.72|83.72|84.48|82.48|0
1633703100000|2021-10-08 14:25:00|85.3|83.3|85.79|83.79|85.96|83.96|85.05|83.05|0
1633703400000|2021-10-08 14:30:00|85.63|83.63|85.87|83.87|85.96|83.96|84.56|82.56|0
1633703700000|2021-10-08 14:35:00|86.04|84.04|85.13|83.13|86.04|84.04|83.81|81.81|0
1633704000000|2021-10-08 14:40:00|85.21|83.21|86.77|84.77|88.04|86.04|84.96|82.96|0
1633704300000|2021-10-08 14:45:00|86.69|84.69|85.69|83.69|87.24|85.24|85.19|83.19|0
1633704600000|2021-10-08 14:50:00|85.85|83.85|84.69|82.69|86.02|84.02|84.44|82.44|0
1633704900000|2021-10-08 14:55:00|84.53|82.53|85.85|83.85|85.85|83.85|84.52|82.52|0
1633705200000|2021-10-08 15:00:00|85.76|83.76|86.76|84.76|86.93|84.93|85.31|83.31|0
1633705500000|2021-10-08 15:05:00|86.85|84.85|85.09|83.09|87.18|85.18|85.09|83.09|0
1633705800000|2021-10-08 15:10:00|85.26|83.26|84.18|82.18|85.51|83.51|84.18|82.18|0
1633706100000|2021-10-08 15:15:00|84.35|82.35|83.69|81.69|84.67|82.67|83.61|81.61|0
1633706400000|2021-10-08 15:20:00|83.77|81.77|84.92|82.92|85.08|83.08|83.61|81.61|0
1633706700000|2021-10-08 15:25:00|84.83|82.83|84.75|82.75|85.66|83.66|84.5|82.5|0
1633707000000|2021-10-08 15:30:00|84.91|82.91|85.99|83.99|86.16|84.16|84.67|82.67|0
1633707300000|2021-10-08 15:35:00|86.16|84.16|85.99|83.99|86.74|84.74|85.74|83.74|0
1633707600000|2021-10-08 15:40:00|85.9|83.9|86.48|84.48|86.82|84.82|85.9|83.9|0
1633707900000|2021-10-08 15:45:00|86.57|84.57|86.65|84.65|86.98|84.98|86.07|84.07|0
1633708200000|2021-10-08 15:50:00|86.56|84.56|86.81|84.81|87.4|85.4|86.06|84.06|0
1633708500000|2021-10-08 15:55:00|86.73|84.73|87.14|85.14|87.57|85.57|86.56|84.56|0
1633708800000|2021-10-08 16:00:00|87.31|85.31|87.25|85.25|87.9|85.9|86.72|84.72|0
1633709100000|2021-10-08 16:05:00|87.34|85.34|87.17|85.17|87.42|85.42|86.67|84.67|0
1633709400000|2021-10-08 16:10:00|87.08|85.08|87|85|88.18|86.18|86.83|84.83|0
1633709700000|2021-10-08 16:15:00|86.91|84.91|87.83|85.83|88|86|86.91|84.91|0
1633710000000|2021-10-08 16:20:00|87.66|85.66|88.17|86.17|88.34|86.34|87.66|85.66|0
1633710300000|2021-10-08 16:25:00|88.25|86.25|89.35|87.35|89.52|87.52|88.17|86.17|0
1633710600000|2021-10-08 16:30:00|89.4|87.4|88.58|86.58|89.61|87.61|88.58|86.58|0
1633710900000|2021-10-08 16:35:00|88.67|86.67|87.4|85.4|88.67|86.67|87.31|85.31|0
1633711200000|2021-10-08 16:40:00|87.48|85.48|87.06|85.06|87.57|85.57|86.64|84.64|0
1633711500000|2021-10-08 16:45:00|86.98|84.98|87.56|85.56|87.9|85.9|86.98|84.98|0
1633711800000|2021-10-08 16:50:00|87.64|85.64|87.14|85.14|87.73|85.73|87.05|85.05|0
1633712100000|2021-10-08 16:55:00|87.05|85.05|88.23|86.23|88.23|86.23|86.8|84.8|0
1633712400000|2021-10-08 17:00:00|88.14|86.14|88.31|86.31|88.39|86.39|87.47|85.47|0
1633712700000|2021-10-08 17:05:00|88.22|86.22|88.99|86.99|88.99|86.99|88.14|86.14|0
1633713000000|2021-10-08 17:10:00|89.07|87.07|88.3|86.3|89.16|87.16|87.88|85.88|0
1633713300000|2021-10-08 17:15:00|88.39|86.39|91.56|89.56|91.56|89.56|88.39|86.39|0
1633713600000|2021-10-08 17:20:00|91.48|89.48|91.39|89.39|91.65|89.65|90.61|88.61|0
1633713900000|2021-10-08 17:25:00|91.3|89.3|90.69|88.69|91.38|89.38|90.43|88.43|0
1633714200000|2021-10-08 17:30:00|90.77|88.77|89.91|87.91|91.12|89.12|89.82|87.82|0
1633714500000|2021-10-08 17:35:00|89.87|87.87|91.11|89.11|91.29|89.29|89.87|87.87|0
1633714800000|2021-10-08 17:40:00|91.03|89.03|91.2|89.2|91.37|89.37|90.59|88.59|0
1633715100000|2021-10-08 17:45:00|91.11|89.11|89.99|87.99|91.28|89.28|89.9|87.9|0
1633715400000|2021-10-08 17:50:00|90.07|88.07|89.98|87.98|90.24|88.24|89.73|87.73|0
1633715700000|2021-10-08 17:55:00|90.07|88.07|88.78|86.78|90.07|88.07|88.53|86.53|0
1633716000000|2021-10-08 18:00:00|88.7|86.7|87.85|85.85|88.95|86.95|87.43|85.43|0
1633716300000|2021-10-08 18:05:00|87.76|85.76|87.59|85.59|87.84|85.84|87.17|85.17|0
1633716600000|2021-10-08 18:10:00|87.51|85.51|87.67|85.67|88.01|86.01|87.34|85.34|0
1633716900000|2021-10-08 18:15:00|87.59|85.59|86.83|84.83|88.01|86.01|86.24|84.24|0
1633717200000|2021-10-08 18:20:00|86.74|84.74|86.24|84.24|86.91|84.91|85.99|83.99|0
1633717500000|2021-10-08 18:25:00|86.28|84.28|84.91|82.91|86.28|84.28|84.79|82.79|0
1633717800000|2021-10-08 18:30:00|84.83|82.83|85.08|83.08|85.16|83.16|84.5|82.5|0
1633718100000|2021-10-08 18:35:00|85.16|83.16|85.57|83.57|86.15|84.15|85.08|83.08|0
1633718400000|2021-10-08 18:40:00|85.65|83.65|85.98|83.98|86.06|84.06|85.57|83.57|0
1633718700000|2021-10-08 18:45:00|85.89|83.89|85.89|83.89|86.39|84.39|85.64|83.64|0
1633719000000|2021-10-08 18:50:00|86.06|84.06|86.47|84.47|86.47|84.47|85.72|83.72|0
1633719300000|2021-10-08 18:55:00|86.64|84.64|86.3|84.3|86.64|84.64|85.8|83.8|0
1633719600000|2021-10-08 19:00:00|86.22|84.22|85.96|83.96|86.72|84.72|85.72|83.72|0
1633719900000|2021-10-08 19:05:00|85.88|83.88|85.55|83.55|86.3|84.3|85.3|83.3|0
1633720200000|2021-10-08 19:10:00|85.71|83.71|85.38|83.38|85.88|83.88|84.89|82.89|0
1633720500000|2021-10-08 19:15:00|85.3|83.3|85.79|83.79|86.37|84.37|85.3|83.3|0
1633720800000|2021-10-08 19:20:00|85.71|83.71|86.12|84.12|86.37|84.37|85.37|83.37|0
1633721100000|2021-10-08 19:25:00|86.03|84.03|85.86|83.86|86.28|84.28|85.62|83.62|0
1633721400000|2021-10-08 19:30:00|85.95|83.95|85.83|83.83|86.36|84.36|85.33|83.33|0
1633721700000|2021-10-08 19:35:00|85.75|83.75|87.25|85.25|87.89|85.89|85.66|83.66|0
1633722000000|2021-10-08 19:40:00|87.42|85.42|88.01|86.01|88.26|86.26|86.83|84.83|0
1633722300000|2021-10-08 19:45:00|88.18|86.18|88.6|86.6|88.6|86.6|87.41|85.41|0
1633722600000|2021-10-08 19:50:00|89.11|87.11|89.12|87.12|89.8|87.8|87.46|85.46|0
1633722900000|2021-10-08 19:55:00|89.03|87.03|89.37|87.37|89.46|87.46|88.09|86.09|0
1633723200000|2021-10-08 20:00:00|89.11|87.11|90.14|88.14|90.4|88.4|89.11|87.11|0
1633723500000|2021-10-08 20:05:00|89.88|87.88|90.57|88.57|91|89|89.88|87.88|0
1633723800000|2021-10-08 20:10:00|90.48|88.48|90.13|88.13|90.83|88.83|90.13|88.13|0
1633935900000|2021-10-11 07:05:00|95.98|93.98|93.05|91.05|96.07|94.07|92.79|90.79|0
1633936200000|2021-10-11 07:10:00|92.97|90.97|93.58|91.58|94.02|92.02|92.62|90.62|0
1633936500000|2021-10-11 07:15:00|93.49|91.49|93.57|91.57|93.75|91.75|92.87|90.87|0
1633936800000|2021-10-11 07:20:00|93.49|91.49|93.66|91.66|93.92|91.92|93.13|91.13|0
1633937100000|2021-10-11 07:25:00|93.57|91.57|94.71|92.71|94.81|92.81|93.48|91.48|0
1633937400000|2021-10-11 07:30:00|94.63|92.63|94.18|92.18|94.89|92.89|93.83|91.83|0
1633937700000|2021-10-11 07:35:00|94.27|92.27|95.96|93.96|96.14|94.14|94.09|92.09|0
1633938000000|2021-10-11 07:40:00|96.05|94.05|97.67|95.67|97.67|95.67|95.96|93.96|0
1633938300000|2021-10-11 07:45:00|97.76|95.76|96.35|94.35|97.76|95.76|95.77|93.77|0
1633938600000|2021-10-11 07:50:00|96.49|94.49|96.93|94.93|97.12|95.12|96.4|94.4|0
1633938900000|2021-10-11 07:55:00|97.02|95.02|95.9|93.9|97.39|95.39|95.67|93.67|0
1633939200000|2021-10-11 08:00:00|95.94|93.94|94.35|92.35|95.94|93.94|93.99|91.99|0
1633939500000|2021-10-11 08:05:00|94.48|92.48|95.5|93.5|95.68|93.68|94.44|92.44|0
1633939800000|2021-10-11 08:10:00|95.41|93.41|94.7|92.7|95.5|93.5|94.61|92.61|0
1633940100000|2021-10-11 08:15:00|94.61|92.61|94.78|92.78|94.96|92.96|94.52|92.52|0
1633940400000|2021-10-11 08:20:00|94.69|92.69|97.2|95.2|97.47|95.47|94.69|92.69|0
1633940700000|2021-10-11 08:25:00|97.29|95.29|95.62|93.62|97.38|95.38|95.58|93.58|0
1633941000000|2021-10-11 08:30:00|95.75|93.75|94.41|92.41|95.75|93.75|93.97|91.97|0
1633941300000|2021-10-11 08:35:00|94.33|92.33|95.39|93.39|95.57|93.57|94.33|92.33|0
1633941600000|2021-10-11 08:40:00|95.3|93.3|96.37|94.37|96.64|94.64|95.21|93.21|0
1633941900000|2021-10-11 08:45:00|96.28|94.28|97|95|97|95|96.01|94.01|0
1633942200000|2021-10-11 08:50:00|96.82|94.82|95.78|93.78|97|95|95.47|93.47|0
1633942500000|2021-10-11 08:55:00|95.74|93.74|94.84|92.84|95.78|93.78|94.84|92.84|0
1633942800000|2021-10-11 09:00:00|94.93|92.93|94.75|92.75|95.29|93.29|94.66|92.66|0
1633943100000|2021-10-11 09:05:00|94.66|92.66|94.3|92.3|94.66|92.66|93.68|91.68|0
1633943400000|2021-10-11 09:10:00|94.21|92.21|95.1|93.1|95.1|93.1|93.95|91.95|0
1633943700000|2021-10-11 09:15:00|95.05|93.05|95|93|95.54|93.54|94.83|92.83|0
1633944000000|2021-10-11 09:20:00|95.09|93.09|94.69|92.69|95.27|93.27|94.29|92.29|0
1633944300000|2021-10-11 09:25:00|94.65|92.65|94.91|92.91|94.95|92.95|94.29|92.29|0
1633944600000|2021-10-11 09:30:00|94.95|92.95|94.9|92.9|95.67|93.67|94.82|92.82|0
1633944900000|2021-10-11 09:35:00|94.82|92.82|94.68|92.68|94.99|92.99|94.28|92.28|0
1633945200000|2021-10-11 09:40:00|94.72|92.72|94.54|92.54|94.77|92.77|94.37|92.37|0
1633945500000|2021-10-11 09:45:00|94.63|92.63|94.63|92.63|94.72|92.72|94.27|92.27|0
1633945800000|2021-10-11 09:50:00|94.72|92.72|94.09|92.09|95.07|93.07|94.09|92.09|0
1633946100000|2021-10-11 09:55:00|94|92|94.53|92.53|94.58|92.58|93.74|91.74|0
1633946400000|2021-10-11 10:00:00|94.44|92.44|95.51|93.51|95.51|93.51|94.09|92.09|0
1633946700000|2021-10-11 10:05:00|95.6|93.6|94.97|92.97|95.69|93.69|94.79|92.79|0
1633947000000|2021-10-11 10:10:00|95.06|93.06|95.05|93.05|95.32|93.32|94.7|92.7|0
1633947300000|2021-10-11 10:15:00|95.14|93.14|95.14|93.14|95.5|93.5|94.96|92.96|0
1633947600000|2021-10-11 10:20:00|95.1|93.1|95.23|93.23|95.67|93.67|95.1|93.1|0
1633947900000|2021-10-11 10:25:00|95.14|93.14|96.16|94.16|96.39|94.39|95.14|93.14|0
1633948200000|2021-10-11 10:30:00|96.21|94.21|96.56|94.56|96.65|94.65|95.85|93.85|0
1633948500000|2021-10-11 10:35:00|96.47|94.47|96.74|94.74|97.01|95.01|96.29|94.29|0
1633948800000|2021-10-11 10:40:00|96.7|94.7|97.46|95.46|97.55|95.55|96.38|94.38|0
1633949100000|2021-10-11 10:45:00|97.55|95.55|98.55|96.55|99.1|97.1|97.55|95.55|0
1633949400000|2021-10-11 10:50:00|98.46|96.46|98.09|96.09|99.01|97.01|97.82|95.82|0
1633949700000|2021-10-11 10:55:00|98.18|96.18|98|96|99.1|97.1|98|96|0
1633950000000|2021-10-11 11:00:00|97.91|95.91|97.72|95.72|98.54|96.54|97.54|95.54|0
1633950300000|2021-10-11 11:05:00|97.77|95.77|97.17|95.17|98.18|96.18|97.08|95.08|0
1633950600000|2021-10-11 11:10:00|97.26|95.26|96.54|94.54|97.81|95.81|96.54|94.54|0
1633950900000|2021-10-11 11:15:00|96.35|94.35|96.17|94.17|96.53|94.53|95.73|93.73|0
1633951200000|2021-10-11 11:20:00|96.22|94.22|96.17|94.17|96.44|94.44|95.81|93.81|0
1633951500000|2021-10-11 11:25:00|96.08|94.08|95.81|93.81|96.26|94.26|95.18|93.18|0
1633951800000|2021-10-11 11:30:00|95.89|93.89|96.25|94.25|96.25|94.25|95.62|93.62|0
1633952100000|2021-10-11 11:35:00|96.16|94.16|96.34|94.34|96.52|94.52|95.98|93.98|0
1633952400000|2021-10-11 11:40:00|96.29|94.29|96.33|94.33|96.61|94.61|96.16|94.16|0
1633952700000|2021-10-11 11:45:00|96.24|94.24|96.42|94.42|96.6|94.6|96.15|94.15|0
1633953000000|2021-10-11 11:50:00|96.51|94.51|97.5|95.5|97.59|95.59|96.51|94.51|0
1633953300000|2021-10-11 11:55:00|97.59|95.59|97.23|95.23|98.05|96.05|97|95|0
1633953600000|2021-10-11 12:00:00|97.27|95.27|97.4|95.4|98.13|96.13|97.27|95.27|0
1633953900000|2021-10-11 12:05:00|97.31|95.31|97.86|95.86|98.13|96.13|96.77|94.77|0
1633954200000|2021-10-11 12:10:00|97.76|95.76|97.22|95.22|97.76|95.76|97.13|95.13|0
1633954500000|2021-10-11 12:15:00|97.12|95.12|96.67|94.67|97.22|95.22|96.58|94.58|0
1633954800000|2021-10-11 12:20:00|96.49|94.49|95.86|93.86|96.67|94.67|95.86|93.86|0
1633955100000|2021-10-11 12:25:00|96.03|94.03|95.85|93.85|96.12|94.12|95.49|93.49|0
1633955400000|2021-10-11 12:30:00|95.76|93.76|94.69|92.69|96.21|94.21|94.33|92.33|0
1633955700000|2021-10-11 12:35:00|94.6|92.6|93.36|91.36|94.78|92.78|92.92|90.92|0
1633956000000|2021-10-11 12:40:00|93.45|91.45|93.71|91.71|93.89|91.89|93.45|91.45|0
1633956300000|2021-10-11 12:45:00|93.62|91.62|94.06|92.06|94.23|92.23|93.35|91.35|0
1633956600000|2021-10-11 12:50:00|93.88|91.88|94.14|92.14|94.32|92.32|93.79|91.79|0
1633956900000|2021-10-11 12:55:00|94.23|92.23|93.7|91.7|94.23|92.23|93.61|91.61|0
1633957200000|2021-10-11 13:00:00|93.61|91.61|92.99|90.99|93.96|91.96|92.55|90.55|0
1633957500000|2021-10-11 13:05:00|93.08|91.08|93.07|91.07|93.08|91.08|92.37|90.37|0
1633957800000|2021-10-11 13:10:00|92.98|90.98|91.93|89.93|93.07|91.07|91.93|89.93|0
1633958100000|2021-10-11 13:15:00|92.02|90.02|92.54|90.54|92.54|90.54|91.5|89.5|0
1633958400000|2021-10-11 13:20:00|92.71|90.71|92.62|90.62|93.06|91.06|92.45|90.45|0
1633958700000|2021-10-11 13:25:00|92.71|90.71|92.53|90.53|92.89|90.89|92.36|90.36|0
1633959000000|2021-10-11 13:30:00|92.44|90.44|92.09|90.09|93.32|91.32|90.54|88.54|0
1633959300000|2021-10-11 13:35:00|91.92|89.92|91.39|89.39|92.44|90.44|91.14|89.14|0
1633959600000|2021-10-11 13:40:00|91.22|89.22|89.08|87.08|91.22|89.22|88.65|86.65|0
1633959900000|2021-10-11 13:45:00|88.99|86.99|86.38|84.38|91.34|89.34|86.04|84.04|0
1633960200000|2021-10-11 13:50:00|86.29|84.29|84.39|82.39|86.38|84.38|84.06|82.06|0
1633960500000|2021-10-11 13:55:00|84.47|82.47|83.73|81.73|84.63|82.63|83.65|81.65|0
1633960800000|2021-10-11 14:00:00|83.32|81.32|83.4|81.4|83.65|81.65|82.59|80.59|0
1633961100000|2021-10-11 14:05:00|83.24|81.24|82.72|80.72|83.64|81.64|82.23|80.23|0
1633961400000|2021-10-11 14:10:00|82.55|80.55|81.74|79.74|82.55|80.55|80.94|78.94|0
1633961700000|2021-10-11 14:15:00|81.66|79.66|80.86|78.86|81.82|79.82|80.86|78.86|0
1633962000000|2021-10-11 14:20:00|80.78|78.78|80.94|78.94|83.53|81.53|80.22|78.22|0
1633962300000|2021-10-11 14:25:00|80.86|78.86|80.94|78.94|81.82|79.82|80.86|78.86|0
1633962600000|2021-10-11 14:30:00|80.78|78.78|81.41|79.41|81.58|79.58|80.78|78.78|0
1633962900000|2021-10-11 14:35:00|81.33|79.33|79.98|77.98|81.57|79.57|79.9|77.9|0
1633963200000|2021-10-11 14:40:00|79.9|77.9|81.1|79.1|81.58|79.58|79.9|77.9|0
1633963500000|2021-10-11 14:45:00|81.02|79.02|81.18|79.18|81.5|79.5|80.94|78.94|0
1633963800000|2021-10-11 14:50:00|81.1|79.1|80.45|78.45|81.1|79.1|80.05|78.05|0
1633964100000|2021-10-11 14:55:00|80.37|78.37|81.33|79.33|81.33|79.33|80.13|78.13|0
1633964400000|2021-10-11 15:00:00|81.17|79.17|80.76|78.76|81.33|79.33|80.69|78.69|0
1633964700000|2021-10-11 15:05:00|80.68|78.68|80.84|78.84|81|79|80.6|78.6|0
1633965000000|2021-10-11 15:10:00|80.76|78.76|81.32|79.32|81.32|79.32|80.52|78.52|0
1633965300000|2021-10-11 15:15:00|81.24|79.24|82.78|80.78|82.86|80.86|81.24|79.24|0
1633965600000|2021-10-11 15:20:00|82.7|80.7|81.96|79.96|82.78|80.78|81.8|79.8|0
1633965900000|2021-10-11 15:25:00|82.04|80.04|81.49|79.49|82.77|80.77|81.41|79.41|0
1633966200000|2021-10-11 15:30:00|81.57|79.57|80.84|78.84|81.57|79.57|80.68|78.68|0
1633966500000|2021-10-11 15:35:00|80.76|78.76|79.63|77.63|80.92|78.92|79.4|77.4|0
1633966800000|2021-10-11 15:40:00|79.47|77.47|79.27|77.27|79.55|77.55|79.08|77.08|0
1633967100000|2021-10-11 15:45:00|79.31|77.31|80.27|78.27|80.59|78.59|79.15|77.15|0
1633967400000|2021-10-11 15:50:00|80.19|78.19|80.58|78.58|81.07|79.07|80.11|78.11|0
1633967700000|2021-10-11 15:55:00|80.5|78.5|80.66|78.66|80.82|78.82|80.42|78.42|0
1633968000000|2021-10-11 16:00:00|80.74|78.74|82.69|80.69|82.85|80.85|80.42|78.42|0
1633968300000|2021-10-11 16:05:00|82.77|80.77|83.26|81.26|84.01|82.01|82.69|80.69|0
1633968600000|2021-10-11 16:10:00|83.18|81.18|84.75|82.75|84.96|82.96|82.85|80.85|0
1633968900000|2021-10-11 16:15:00|84.83|82.83|85.09|83.09|85.25|83.25|84.22|82.22|0
1633969200000|2021-10-11 16:20:00|85.17|83.17|84.25|82.25|85.26|83.26|84.25|82.25|0
1633969500000|2021-10-11 16:25:00|84.33|82.33|84.25|82.25|84.92|82.92|84.17|82.17|0
1633969800000|2021-10-11 16:30:00|84.33|82.33|84.83|82.83|85|83|84.16|82.16|0
1633970100000|2021-10-11 16:35:00|84.74|82.74|84.99|82.99|85.41|83.41|84.49|82.49|0
1633970400000|2021-10-11 16:40:00|85.07|83.07|85.66|83.66|85.74|83.74|84.91|82.91|0
1633970700000|2021-10-11 16:45:00|85.74|83.74|85.32|83.32|85.83|83.83|85.07|83.07|0
1633971000000|2021-10-11 16:50:00|85.49|83.49|86.24|84.24|87.18|85.18|85.4|83.4|0
1633971300000|2021-10-11 16:55:00|86.33|84.33|86.97|84.97|87.47|85.47|84.56|82.56|0
1633971600000|2021-10-11 17:00:00|86.8|84.8|89.1|87.1|89.62|87.62|86.8|84.8|0
1633971900000|2021-10-11 17:05:00|89.14|87.14|89.44|87.44|90.57|88.57|89.01|87.01|0
1633972200000|2021-10-11 17:10:00|89.35|87.35|88.88|86.88|89.35|87.35|88.23|86.23|0
1633972500000|2021-10-11 17:15:00|89|87|89.09|87.09|89.26|87.26|88.49|86.49|0
1633972800000|2021-10-11 17:20:00|88.83|86.83|91.61|89.61|91.79|89.79|88.83|86.83|0
1633973100000|2021-10-11 17:25:00|91.79|89.79|92.49|90.49|93.03|91.03|91.61|89.61|0
1633973400000|2021-10-11 17:30:00|92.4|90.4|92.94|90.94|95.41|93.41|90.53|88.53|0
1633973700000|2021-10-11 17:35:00|92.8|90.8|91.85|89.85|93.07|91.07|91.67|89.67|0
1633974000000|2021-10-11 17:40:00|92.02|90.02|91.4|89.4|92.02|90.02|91.31|89.31|0
1633974300000|2021-10-11 17:45:00|91.49|89.49|92.47|90.47|93.64|91.64|91.49|89.49|0
1633974600000|2021-10-11 17:50:00|92.56|90.56|91.49|89.49|93.01|91.01|91.41|89.41|0
1633974900000|2021-10-11 17:55:00|91.41|89.41|91.76|89.76|92.29|90.29|91.4|89.4|0
1633975200000|2021-10-11 18:00:00|91.67|89.67|91.31|89.31|92.11|90.11|91.31|89.31|0
1633975500000|2021-10-11 18:05:00|91.49|89.49|90.25|88.25|91.57|89.57|90.17|88.17|0
1633975800000|2021-10-11 18:10:00|90.17|88.17|89.55|87.55|90.34|88.34|89.38|87.38|0
1633976100000|2021-10-11 18:15:00|89.47|87.47|90.25|88.25|90.33|88.33|88.86|86.86|0
1633976400000|2021-10-11 18:20:00|90.33|88.33|91.83|89.83|91.83|89.83|90.33|88.33|0
1633976700000|2021-10-11 18:25:00|91.65|89.65|91.47|89.47|92.36|90.36|91.47|89.47|0
1633977000000|2021-10-11 18:30:00|91.56|89.56|91.2|89.2|92.09|90.09|90.85|88.85|0
1633977300000|2021-10-11 18:35:00|91.29|89.29|92.35|90.35|92.53|90.53|91.29|89.29|0
1633977600000|2021-10-11 18:40:00|92.53|90.53|91.28|89.28|92.53|90.53|90.84|88.84|0
1633977900000|2021-10-11 18:45:00|91.19|89.19|90.66|88.66|91.46|89.46|90.23|88.23|0
1633978200000|2021-10-11 18:50:00|90.75|88.75|91.28|89.28|92.61|90.61|90.58|88.58|0
1633978500000|2021-10-11 18:55:00|91.45|89.45|90.48|88.48|91.63|89.63|89.87|87.87|0
1633978800000|2021-10-11 19:00:00|90.57|88.57|89.95|87.95|90.74|88.74|89.69|87.69|0
1633979100000|2021-10-11 19:05:00|90.04|88.04|91.44|89.44|92.15|90.15|89.95|87.95|0
1633979400000|2021-10-11 19:10:00|91.35|89.35|90.73|88.73|91.79|89.79|90.38|88.38|0
1633979700000|2021-10-11 19:15:00|90.65|88.65|91.79|89.79|91.97|89.97|90.65|88.65|0
1633980000000|2021-10-11 19:20:00|91.7|89.7|92.67|90.67|92.94|90.94|91.43|89.43|0
1633980300000|2021-10-11 19:25:00|92.58|90.58|93.65|91.65|93.83|91.83|91.96|89.96|0
1633980600000|2021-10-11 19:30:00|93.74|91.74|94.1|92.1|94.1|92.1|92.76|90.76|0
1633980900000|2021-10-11 19:35:00|93.92|91.92|94.1|92.1|94.46|92.46|93.65|91.65|0
1633981200000|2021-10-11 19:40:00|94.01|92.01|94.55|92.55|94.91|92.91|93.82|91.82|0
1633981500000|2021-10-11 19:45:00|94.28|92.28|95.04|93.04|95.36|93.36|94.28|92.28|0
1633981800000|2021-10-11 19:50:00|95.63|93.63|96.49|94.49|97.41|95.41|94.75|92.75|0
1633982100000|2021-10-11 19:55:00|96.58|94.58|98.62|96.62|98.62|96.62|96.49|94.49|0
1633982400000|2021-10-11 20:00:00|98.34|96.34|99.46|97.46|99.65|97.65|98.34|96.34|0
1633982700000|2021-10-11 20:05:00|99.36|97.36|99.74|97.74|100.12|98.12|99.17|97.17|0
1633983000000|2021-10-11 20:10:00|99.64|97.64|99.17|97.17|99.73|97.73|98.89|96.89|0
1633983300000|2021-10-11 20:15:00|99.56|97.16|99.74|97.34|99.84|97.44|99.56|97.16|0
1633983600000|2021-10-11 20:20:00|99.65|97.25|99.45|97.05|99.83|97.43|99.27|96.87|0
1633983900000|2021-10-11 20:25:00|99.55|97.15|99.45|97.05|99.83|97.43|99.36|96.96|0
1633984200000|2021-10-11 20:30:00|99.55|97.15|100.11|97.71|100.11|97.71|99.45|97.05|0
1633984500000|2021-10-11 20:35:00|100.2|97.8|100.95|98.55|101.05|98.65|100.2|97.8|0
1633984800000|2021-10-11 20:40:00|101.05|98.65|100.57|98.17|101.05|98.65|100.38|97.98|0
1633985100000|2021-10-11 20:45:00|100.48|98.08|100.28|97.88|100.85|98.45|100.28|97.88|0
1633985400000|2021-10-11 20:50:00|100.38|97.98|100.38|97.98|100.75|98.35|100.38|97.98|0
1633985700000|2021-10-11 20:55:00|100.28|97.88|99.76|97.36|100.28|97.88|99.53|97.13|0
1633986000000|2021-10-11 21:00:00|99.9|97.5|99.88|97.48|99.96|97.56|99.84|97.44|0
1633986300000|2021-10-11 21:05:00|99.86|97.46|99.73|97.33|99.86|97.46|99.71|97.31|0
1633986600000|2021-10-11 21:10:00|99.83|97.43|99.69|97.29|99.87|97.47|99.62|97.22|0
1633986900000|2021-10-11 21:15:00|99.7|97.3|99.72|97.32|99.72|97.32|99.68|97.28|0
1633987200000|2021-10-11 21:20:00|99.66|97.26|99.66|97.26|99.76|97.36|99.64|97.24|0
1633987500000|2021-10-11 21:25:00|99.63|97.23|99.63|97.23|99.64|97.24|99.63|97.23|0
1633987800000|2021-10-11 21:30:00|99.61|97.21|99.56|97.16|99.61|97.21|99.47|97.07|0
1633988100000|2021-10-11 21:35:00|99.55|97.15|99.44|97.04|99.56|97.16|99.44|97.04|0
1633988400000|2021-10-11 21:40:00|99.43|97.03|99.52|97.12|99.56|97.16|99.42|97.02|0
1633988700000|2021-10-11 21:45:00|99.51|97.11|99.54|97.14|99.54|97.14|99.47|97.07|0
1633989000000|2021-10-11 21:50:00|99.57|97.17|99.38|96.98|99.57|97.17|99.38|96.98|0
1633989300000|2021-10-11 21:55:00|99.36|96.96|99.41|97.01|99.44|97.04|99.28|96.88|0
1633989600000|2021-10-11 22:00:00|99.34|96.94|99.48|97.08|100.23|97.83|98.92|96.52|0
1633989900000|2021-10-11 22:05:00|99.38|96.98|100.61|98.21|100.89|98.49|99.2|96.8|0
1633990200000|2021-10-11 22:10:00|100.51|98.11|100.22|97.82|100.61|98.21|100.13|97.73|0
1633990500000|2021-10-11 22:15:00|100.32|97.92|99.56|97.16|100.32|97.92|99.37|96.97|0
1633990800000|2021-10-11 22:20:00|99.61|97.21|99.37|96.97|99.65|97.25|98.9|96.5|0
1633991100000|2021-10-11 22:25:00|99.46|97.06|99.65|97.25|99.74|97.34|99.37|96.97|0
1633991400000|2021-10-11 22:30:00|99.55|97.15|99.46|97.06|99.55|97.15|98.89|96.49|0
1633991700000|2021-10-11 22:35:00|99.55|97.15|100.11|97.71|100.4|98|99.55|97.15|0
1633992000000|2021-10-11 22:40:00|100.21|97.81|99.92|97.52|100.3|97.9|99.92|97.52|0
1633992300000|2021-10-11 22:45:00|100.01|97.61|100.48|98.08|100.58|98.18|99.92|97.52|0
1633992600000|2021-10-11 22:50:00|100.58|98.18|100.76|98.36|100.76|98.36|100.29|97.89|0
1633992900000|2021-10-11 22:55:00|100.86|98.46|101.38|98.98|101.81|99.41|100.57|98.17|0
1633993200000|2021-10-11 23:00:00|101.52|99.12|100.95|98.55|101.81|99.41|100.85|98.45|0
1633993500000|2021-10-11 23:05:00|100.85|98.45|100.47|98.07|101.04|98.64|100|97.6|0
1633993800000|2021-10-11 23:10:00|100.37|97.97|100.09|97.69|100.56|98.16|99.71|97.31|0
1633994100000|2021-10-11 23:15:00|99.99|97.59|100.93|98.53|101.13|98.73|99.9|97.5|0
1633994400000|2021-10-11 23:20:00|100.89|98.49|100.17|97.77|101.03|98.63|100.08|97.68|0
1633994700000|2021-10-11 23:25:00|100.27|97.87|100.55|98.15|100.74|98.34|100.27|97.87|0
1633995000000|2021-10-11 23:30:00|100.36|97.96|100.73|98.33|101.21|98.81|100.36|97.96|0
1633995300000|2021-10-11 23:35:00|100.78|98.38|100.16|97.76|100.88|98.48|99.97|97.57|0
1633995600000|2021-10-11 23:40:00|100.07|97.67|100.25|97.85|100.44|98.04|99.88|97.48|0
1633995900000|2021-10-11 23:45:00|100.21|97.81|100.39|97.99|100.63|98.23|100.06|97.66|0
1633996200000|2021-10-11 23:50:00|100.44|98.04|99.96|97.56|100.63|98.23|99.87|97.47|0
1633996500000|2021-10-11 23:55:00|99.87|97.47|99.4|97|99.87|97.47|99.21|96.81|0
1633996800000|2021-10-12 00:00:00|99.49|97.09|99.3|96.9|99.96|97.56|99.02|96.62|0
1633997100000|2021-10-12 00:05:00|99.49|97.09|101.47|99.07|101.57|99.17|99.02|96.62|0
1633997400000|2021-10-12 00:10:00|101.37|98.97|102.42|100.02|103|100.6|101.37|98.97|0
1633997700000|2021-10-12 00:15:00|102.62|100.22|103.77|101.37|104.65|102.25|101.94|99.54|0
1633998000000|2021-10-12 00:20:00|103.67|101.27|103.96|101.56|104.25|101.85|103.48|101.08|0
1633998300000|2021-10-12 00:25:00|104.06|101.66|103.67|101.27|104.15|101.75|103.18|100.78|0
1633998600000|2021-10-12 00:30:00|103.96|101.56|103.86|101.46|104.2|101.8|103.18|100.78|0
1633998900000|2021-10-12 00:35:00|103.95|101.55|105.22|102.82|105.81|103.41|103.62|101.22|0
1633999200000|2021-10-12 00:40:00|105.12|102.72|106.59|104.19|106.84|104.44|105.12|102.72|0
1633999500000|2021-10-12 00:45:00|106.89|104.49|106.19|103.79|106.99|104.59|106.09|103.69|0
1633999800000|2021-10-12 00:50:00|106.09|103.69|105.21|102.81|106.39|103.99|105.21|102.81|0
1634000100000|2021-10-12 00:55:00|105.3|102.9|105.6|103.2|105.89|103.49|105.3|102.9|0
1634000400000|2021-10-12 01:00:00|105.79|103.39|106.38|103.98|106.48|104.08|105.2|102.8|0
1634000700000|2021-10-12 01:05:00|106.28|103.88|108.26|105.86|108.52|106.12|106.28|103.88|0
1634001000000|2021-10-12 01:10:00|108.46|106.06|108.76|106.36|108.96|106.56|107.76|105.36|0
1634001300000|2021-10-12 01:15:00|108.71|106.31|107.06|104.66|109.67|107.27|106.96|104.56|0
1634001600000|2021-10-12 01:20:00|106.96|104.56|106.86|104.46|107.16|104.76|106.37|103.97|0
1634001900000|2021-10-12 01:25:00|106.76|104.36|107.65|105.25|107.75|105.35|106.07|103.67|0
1634002200000|2021-10-12 01:30:00|107.55|105.15|108.46|106.06|108.86|106.46|107.55|105.15|0
1634002500000|2021-10-12 01:35:00|108.56|106.16|107.07|104.67|108.86|106.46|107.07|104.67|0
1634002800000|2021-10-12 01:40:00|106.97|104.57|106.67|104.27|107.36|104.96|106.27|103.87|0
1634003100000|2021-10-12 01:45:00|106.57|104.17|106.52|104.12|106.86|104.46|105.78|103.38|0
1634003400000|2021-10-12 01:50:00|106.57|104.17|107.35|104.95|107.35|104.95|105.97|103.57|0
1634003700000|2021-10-12 01:55:00|107.45|105.05|106.16|103.76|107.95|105.55|105.77|103.37|0
1634004000000|2021-10-12 02:00:00|106.07|103.67|105.87|103.47|106.75|104.35|105.48|103.08|0
1634004300000|2021-10-12 02:05:00|105.77|103.37|105.57|103.17|105.96|103.56|104.89|102.49|0
1634004600000|2021-10-12 02:10:00|105.62|103.22|105.52|103.12|106.26|103.86|105.18|102.78|0
1634004900000|2021-10-12 02:15:00|105.47|103.07|105.37|102.97|105.86|103.46|105.17|102.77|0
1634005200000|2021-10-12 02:20:00|105.27|102.87|105.85|103.45|106.54|104.14|105.27|102.87|0
1634005500000|2021-10-12 02:25:00|105.95|103.55|105.65|103.25|106.34|103.94|105.65|103.25|0
1634005800000|2021-10-12 02:30:00|105.75|103.35|106.04|103.64|106.04|103.64|105.46|103.06|0
1634006100000|2021-10-12 02:35:00|105.99|103.59|105.65|103.25|106.14|103.74|105.65|103.25|0
1634006400000|2021-10-12 02:40:00|105.6|103.2|104.57|102.17|105.65|103.25|104.38|101.98|0
1634006700000|2021-10-12 02:45:00|104.52|102.12|104.42|102.02|104.96|102.56|104.27|101.87|0
1634007000000|2021-10-12 02:50:00|104.37|101.97|105.24|102.84|105.54|103.14|104.37|101.97|0
1634007300000|2021-10-12 02:55:00|105.15|102.75|105.19|102.79|105.44|103.04|105.05|102.65|0
1634007600000|2021-10-12 03:00:00|105.14|102.74|104.61|102.21|105.34|102.94|104.56|102.16|0
1634007900000|2021-10-12 03:05:00|104.65|102.25|105.82|103.42|105.92|103.52|104.65|102.25|0
1634008200000|2021-10-12 03:10:00|105.92|103.52|106.7|104.3|106.8|104.4|105.52|103.12|0
1634008500000|2021-10-12 03:15:00|106.8|104.4|106.5|104.1|106.9|104.5|106.21|103.81|0
1634008800000|2021-10-12 03:20:00|106.4|104|106.4|104|106.55|104.15|106.01|103.61|0
1634009100000|2021-10-12 03:25:00|106.5|104.1|106.49|104.09|106.69|104.29|106.3|103.9|0
1634009400000|2021-10-12 03:30:00|106.59|104.19|107.73|105.33|107.78|105.38|106.59|104.19|0
1634009700000|2021-10-12 03:35:00|107.78|105.38|106.78|104.38|107.78|105.38|106.58|104.18|0
1634010000000|2021-10-12 03:40:00|106.88|104.48|106.88|104.48|106.88|104.48|106.53|104.13|0
1634010300000|2021-10-12 03:45:00|106.78|104.38|106.77|104.37|106.87|104.47|106.38|103.98|0
1634010600000|2021-10-12 03:50:00|106.83|104.43|107.07|104.67|107.07|104.67|106.48|104.08|0
1634010900000|2021-10-12 03:55:00|107.12|104.72|107.66|105.26|107.76|105.36|107.07|104.67|0
1634011200000|2021-10-12 04:00:00|107.76|105.36|106.57|104.17|107.76|105.36|106.37|103.97|0
1634011500000|2021-10-12 04:05:00|106.66|104.26|106.96|104.56|107.16|104.76|106.66|104.26|0
1634011800000|2021-10-12 04:10:00|107.06|104.66|106.86|104.46|107.15|104.75|106.41|104.01|0
1634012100000|2021-10-12 04:15:00|106.95|104.55|106.56|104.16|107.15|104.75|106.46|104.06|0
1634012400000|2021-10-12 04:20:00|106.46|104.06|106.36|103.96|106.75|104.35|106.36|103.96|0
1634012700000|2021-10-12 04:25:00|106.35|103.95|106.65|104.25|106.65|104.25|106.25|103.85|0
1634013000000|2021-10-12 04:30:00|106.55|104.15|106.54|104.14|106.65|104.25|106.45|104.05|0
1634013300000|2021-10-12 04:35:00|106.45|104.05|107.33|104.93|107.33|104.93|106.35|103.95|0
1634013600000|2021-10-12 04:40:00|107.23|104.83|106.44|104.04|107.23|104.83|106.24|103.84|0
1634013900000|2021-10-12 04:45:00|106.39|103.99|105.26|102.86|106.73|104.33|105.26|102.86|0
1634014200000|2021-10-12 04:50:00|105.36|102.96|106.04|103.64|106.04|103.64|105.36|102.96|0
1634014500000|2021-10-12 04:55:00|105.94|103.54|105.79|103.39|106.04|103.64|105.55|103.15|0
1634014800000|2021-10-12 05:00:00|105.84|103.44|104.47|102.07|106.23|103.83|104.27|101.87|0
1634015100000|2021-10-12 05:05:00|104.57|102.17|104.27|101.87|104.57|102.17|103.59|101.19|0
1634015400000|2021-10-12 05:10:00|104.17|101.77|104.27|101.87|104.9|102.5|104.17|101.77|0
1634015700000|2021-10-12 05:15:00|104.17|101.77|104.65|102.25|104.75|102.35|104.07|101.67|0
1634016000000|2021-10-12 05:20:00|104.7|102.3|104.21|101.81|104.7|102.3|103.83|101.43|0
1634016300000|2021-10-12 05:25:00|104.26|101.86|104.16|101.76|104.45|102.05|103.77|101.37|0
1634016600000|2021-10-12 05:30:00|104.06|101.66|105.13|102.73|105.13|102.73|103.68|101.28|0
1634016900000|2021-10-12 05:35:00|105.08|102.68|104.73|102.33|105.32|102.92|104.64|102.24|0
1634017200000|2021-10-12 05:40:00|104.83|102.43|104.93|102.53|105.32|102.92|104.83|102.43|0
1634017500000|2021-10-12 05:45:00|105.02|102.62|104.53|102.13|105.07|102.67|104.2|101.8|0
1634017800000|2021-10-12 05:50:00|104.44|102.04|103.24|100.84|104.73|102.33|103.12|100.72|0
1634018100000|2021-10-12 05:55:00|103.34|100.94|103.82|101.42|104.26|101.86|103.24|100.84|0
1634018400000|2021-10-12 06:00:00|104.11|101.71|107.55|105.15|107.75|105.35|104.11|101.71|0
1634018700000|2021-10-12 06:05:00|107.75|105.35|106.46|104.06|108.15|105.75|106.46|104.06|0
1634019000000|2021-10-12 06:10:00|106.65|104.25|106.95|104.55|107.05|104.65|105.96|103.56|0
1634019300000|2021-10-12 06:15:00|106.85|104.45|107.74|105.34|108.14|105.74|106.85|104.45|0
1634019600000|2021-10-12 06:20:00|107.84|105.44|106.45|104.05|107.94|105.54|106.35|103.95|0
1634019900000|2021-10-12 06:25:00|106.35|103.95|106.05|103.65|106.94|104.54|105.85|103.45|0
1634020200000|2021-10-12 06:30:00|106.15|103.75|107.03|104.63|107.13|104.73|105.95|103.55|0
1634020500000|2021-10-12 06:35:00|107.23|104.83|107.33|104.93|107.73|105.33|107.13|104.73|0
1634020800000|2021-10-12 06:40:00|107.23|104.83|106.63|104.23|107.33|104.93|106.23|103.83|0
1634021100000|2021-10-12 06:45:00|106.73|104.33|108.72|106.32|108.77|106.37|106.73|104.33|0
1634021400000|2021-10-12 06:50:00|108.52|106.12|109.78|107.38|109.83|107.43|107.62|105.22|0
1634021700000|2021-10-12 06:55:00|109.72|107.32|109.52|107.12|111.15|108.75|109.22|106.82|0
1634022000000|2021-10-12 07:00:00|109.12|106.72|112.87|110.47|113.69|111.29|105.13|102.73|0
1634022300000|2021-10-12 07:05:00|113.08|111.08|109.74|107.74|113.18|111.18|109.74|107.74|0
1634022600000|2021-10-12 07:10:00|109.69|107.69|106.28|104.28|110.04|108.04|106.13|104.13|0
1634022900000|2021-10-12 07:15:00|106.08|104.08|106.77|104.77|108.63|106.63|105.1|103.1|0
1634023200000|2021-10-12 07:20:00|106.47|104.47|106.69|104.69|108.17|106.17|105.88|103.88|0
1634023500000|2021-10-12 07:25:00|106.49|104.49|106.93|104.93|107.18|105.18|104.83|102.83|0
1634023800000|2021-10-12 07:30:00|106.88|104.88|105.8|103.8|107.67|105.67|105.6|103.6|0
1634024100000|2021-10-12 07:35:00|105.99|103.99|105.84|103.84|106.19|104.19|105.41|103.41|0
1634024400000|2021-10-12 07:40:00|105.79|103.79|106.08|104.08|106.18|104.18|105.5|103.5|0
1634024700000|2021-10-12 07:45:00|106.38|104.38|104.91|102.91|106.57|104.57|104.62|102.62|0
1634025000000|2021-10-12 07:50:00|105.01|103.01|104.91|102.91|105.64|103.64|104.62|102.62|0
1634025300000|2021-10-12 07:55:00|104.81|102.81|105.68|103.68|105.78|103.78|104.52|102.52|0
1634025600000|2021-10-12 08:00:00|105.58|103.58|105.73|103.73|105.73|103.73|104.08|102.08|0
1634025900000|2021-10-12 08:05:00|105.78|103.78|105.77|103.77|106.26|104.26|105.09|103.09|0
1634026200000|2021-10-12 08:10:00|105.82|103.82|106.16|104.16|106.55|104.55|105.24|103.24|0
1634026500000|2021-10-12 08:15:00|106.11|104.11|106.6|104.6|107.14|105.14|105.87|103.87|0
1634026800000|2021-10-12 08:20:00|106.74|104.74|104.01|102.01|107.04|105.04|103.92|101.92|0
1634027100000|2021-10-12 08:25:00|104.11|102.11|104.4|102.4|105.08|103.08|103.34|101.34|0
1634027400000|2021-10-12 08:30:00|104.3|102.3|104.3|102.3|104.78|102.78|103.87|101.87|0
1634027700000|2021-10-12 08:35:00|104.15|102.15|103.52|101.52|104.2|102.2|103|101|0
1634028000000|2021-10-12 08:40:00|103.33|101.33|103.13|101.13|103.52|101.52|102.94|100.94|0
1634028300000|2021-10-12 08:45:00|103.04|101.04|100.28|98.28|103.23|101.23|100|98|0
1634028600000|2021-10-12 08:50:00|100.37|98.37|100.18|98.18|100.37|98.37|99.24|97.24|0
1634028900000|2021-10-12 08:55:00|100.09|98.09|99.85|97.85|100.28|98.28|99.62|97.62|0
1634029200000|2021-10-12 09:00:00|99.52|97.52|98.95|96.95|99.71|97.71|98.95|96.95|0
1634029500000|2021-10-12 09:05:00|98.76|96.76|98.95|96.95|99.05|97.05|97.83|95.83|0
1634029800000|2021-10-12 09:10:00|99.04|97.04|98.1|96.1|99.32|97.32|98.1|96.1|0
1634030100000|2021-10-12 09:15:00|98.01|96.01|96.99|94.99|98.1|96.1|96.44|94.44|0
1634030400000|2021-10-12 09:20:00|96.76|94.76|97.08|95.08|97.08|95.08|96.53|94.53|0
1634030700000|2021-10-12 09:25:00|97.36|95.36|97.17|95.17|97.36|95.36|96.89|94.89|0
1634031000000|2021-10-12 09:30:00|97.21|95.21|97.44|95.44|97.63|95.63|96.94|94.94|0
1634031300000|2021-10-12 09:35:00|97.4|95.4|97.99|95.99|98.18|96.18|97.26|95.26|0
1634031600000|2021-10-12 09:40:00|98.09|96.09|97.9|95.9|98.18|96.18|97.62|95.62|0
1634031900000|2021-10-12 09:45:00|97.8|95.8|97.89|95.89|98.17|96.17|97.53|95.53|0
1634032200000|2021-10-12 09:50:00|97.8|95.8|97.7|95.7|97.89|95.89|97.43|95.43|0
1634032500000|2021-10-12 09:55:00|97.8|95.8|97.79|95.79|97.98|95.98|97.61|95.61|0
1634032800000|2021-10-12 10:00:00|97.89|95.89|97.6|95.6|98.07|96.07|96.87|94.87|0
1634033100000|2021-10-12 10:05:00|97.42|95.42|98.25|96.25|98.53|96.53|97.32|95.32|0
1634033400000|2021-10-12 10:10:00|98.3|96.3|98.9|96.9|99.28|97.28|98.3|96.3|0
1634033700000|2021-10-12 10:15:00|98.62|96.62|99.74|97.74|99.93|97.93|98.2|96.2|0
1634034000000|2021-10-12 10:20:00|99.65|97.65|99.83|97.83|99.93|97.93|99.51|97.51|0
1634034300000|2021-10-12 10:25:00|99.79|97.79|99.36|97.36|99.83|97.83|98.66|96.66|0
1634034600000|2021-10-12 10:30:00|99.17|97.17|99.36|97.36|99.45|97.45|98.89|96.89|0
1634034900000|2021-10-12 10:35:00|99.31|97.31|98.98|96.98|99.36|97.36|98.79|96.79|0
1634035200000|2021-10-12 10:40:00|99.03|97.03|98.28|96.28|99.07|97.07|97.95|95.95|0
1634035500000|2021-10-12 10:45:00|98.32|96.32|97.94|95.94|98.41|96.41|97.76|95.76|0
1634035800000|2021-10-12 10:50:00|97.85|95.85|96.79|94.79|97.94|95.94|96.74|94.74|0
1634036100000|2021-10-12 10:55:00|96.92|94.92|96.23|94.23|97.29|95.29|95.91|93.91|0
1634036400000|2021-10-12 11:00:00|96.14|94.14|97.1|95.1|97.19|95.19|96|94|0
1634036700000|2021-10-12 11:05:00|97.19|95.19|96.41|94.41|97.28|95.28|96.27|94.27|0
1634037000000|2021-10-12 11:10:00|96.45|94.45|96.26|94.26|96.73|94.73|96.08|94.08|0
1634037300000|2021-10-12 11:15:00|96.08|94.08|95.74|93.74|96.26|94.26|94.87|92.87|0
1634037600000|2021-10-12 11:20:00|95.84|93.84|95.37|93.37|95.84|93.84|95.01|93.01|0
1634037900000|2021-10-12 11:25:00|95.47|93.47|94.82|92.82|95.56|93.56|94.42|92.42|0
1634038200000|2021-10-12 11:30:00|94.91|92.91|95.46|93.46|95.46|93.46|94.55|92.55|0
1634038500000|2021-10-12 11:35:00|95.55|93.55|95.64|93.64|96.01|94.01|95.28|93.28|0
1634038800000|2021-10-12 11:40:00|95.59|93.59|96.28|94.28|96.37|94.37|95.55|93.55|0
1634039100000|2021-10-12 11:45:00|96.19|94.19|96.64|94.64|97.02|95.02|96.19|94.19|0
1634039400000|2021-10-12 11:50:00|96.55|94.55|96.36|94.36|96.55|94.55|96.09|94.09|0
1634039700000|2021-10-12 11:55:00|96.41|94.41|96.92|94.92|96.92|94.92|96.36|94.36|0
1634040000000|2021-10-12 12:00:00|97.01|95.01|96.63|94.63|97.1|95.1|96.36|94.36|0
1634040300000|2021-10-12 12:05:00|96.54|94.54|95.43|93.43|96.63|94.63|94.98|92.98|0
1634040600000|2021-10-12 12:10:00|95.53|93.53|95.16|93.16|95.66|93.66|94.97|92.97|0
1634040900000|2021-10-12 12:15:00|95.06|93.06|94.42|92.42|95.06|93.06|94.24|92.24|0
1634041200000|2021-10-12 12:20:00|94.51|92.51|93.06|91.06|94.74|92.74|92.88|90.88|0
1634041500000|2021-10-12 12:25:00|93.15|91.15|92.52|90.52|93.24|91.24|92.34|90.34|0
1634041800000|2021-10-12 12:30:00|92.61|90.61|93.42|91.42|93.6|91.6|92.61|90.61|0
1634042100000|2021-10-12 12:35:00|93.51|91.51|94.05|92.05|94.14|92.14|93.51|91.51|0
1634042400000|2021-10-12 12:40:00|93.96|91.96|94.95|92.95|95.69|93.69|93.96|91.96|0
1634042700000|2021-10-12 12:45:00|95.04|93.04|96.05|94.05|96.14|94.14|95.04|93.04|0
1634043000000|2021-10-12 12:50:00|96.14|94.14|95.49|93.49|96.23|94.23|95.31|93.31|0
1634043300000|2021-10-12 12:55:00|95.59|93.59|95.22|93.22|95.95|93.95|95.12|93.12|0
1634043600000|2021-10-12 13:00:00|95.12|93.12|94.76|92.76|95.49|93.49|94.57|92.57|0
1634043900000|2021-10-12 13:05:00|94.85|92.85|93.75|91.75|95.03|93.03|93.66|91.66|0
1634044200000|2021-10-12 13:10:00|93.84|91.84|93.75|91.75|93.93|91.93|92.85|90.85|0
1634044500000|2021-10-12 13:15:00|93.66|91.66|94.02|92.02|94.38|92.38|93.66|91.66|0
1634044800000|2021-10-12 13:20:00|93.93|91.93|93.92|91.92|94.2|92.2|93.74|91.74|0
1634045100000|2021-10-12 13:25:00|93.83|91.83|93.74|91.74|93.83|91.83|93.02|91.02|0
1634045400000|2021-10-12 13:30:00|93.65|91.65|94.86|92.86|97.12|95.12|92.97|90.97|0
1634045700000|2021-10-12 13:35:00|95.23|93.23|95.22|93.22|95.96|93.96|93.87|91.87|0
1634046000000|2021-10-12 13:40:00|95.41|93.41|99.11|97.11|99.3|97.3|94.13|92.13|0
1634046300000|2021-10-12 13:45:00|99.3|97.3|100.41|98.41|102.34|100.34|98.96|96.96|0
1634046600000|2021-10-12 13:50:00|100.69|98.69|96.64|94.64|100.88|98.88|95.11|93.11|0
1634046900000|2021-10-12 13:55:00|96.74|94.74|99.53|97.53|99.63|97.63|95.45|93.45|0
1634047200000|2021-10-12 14:00:00|100.1|98.1|98.19|96.19|100.29|98.29|96.92|94.92|0
1634047500000|2021-10-12 14:05:00|98.15|96.15|100.08|98.08|100.27|98.27|96.7|94.7|0
1634047800000|2021-10-12 14:10:00|99.98|97.98|97.34|95.34|100.17|98.17|97.34|95.34|0
1634048100000|2021-10-12 14:15:00|97.62|95.62|98.18|96.18|101.22|99.22|95.03|93.03|0
1634048400000|2021-10-12 14:20:00|98.27|96.27|99.12|97.12|99.5|97.5|97.57|95.57|0
1634048700000|2021-10-12 14:25:00|99.02|97.02|97.15|95.15|100.16|98.16|97.15|95.15|0
1634049000000|2021-10-12 14:30:00|97.61|95.61|97.7|95.7|99.21|97.21|96.77|94.77|0
1634049300000|2021-10-12 14:35:00|97.61|95.61|97.42|95.42|99.01|97.01|97.05|95.05|0
1634049600000|2021-10-12 14:40:00|97.32|95.32|98.07|96.07|98.16|96.16|95.93|93.93|0
1634049900000|2021-10-12 14:45:00|98.26|96.26|97.22|95.22|98.26|96.26|96.48|94.48|0
1634050200000|2021-10-12 14:50:00|97.41|95.41|98.62|96.62|99.29|97.29|96.76|94.76|0
1634050500000|2021-10-12 14:55:00|98.25|96.25|99.47|97.47|99.66|97.66|97.87|95.87|0
1634050800000|2021-10-12 15:00:00|99.19|97.19|97.59|95.59|99.19|97.19|95.92|93.92|0
1634051100000|2021-10-12 15:05:00|97.77|95.77|94.99|92.99|97.87|95.87|94.17|92.17|0
1634051400000|2021-10-12 15:10:00|94.72|92.72|95.14|93.14|96.68|94.68|94.22|92.22|0
1634051700000|2021-10-12 15:15:00|94.95|92.95|95.88|93.88|96.44|94.44|94.86|92.86|0
1634052000000|2021-10-12 15:20:00|95.78|93.78|94.3|92.3|96.16|94.16|94.3|92.3|0
1634052300000|2021-10-12 15:25:00|94.4|92.4|95.41|93.41|95.87|93.87|94.3|92.3|0
1634052600000|2021-10-12 15:30:00|95.31|93.31|96.7|94.7|96.7|94.7|94.76|92.76|0
1634052900000|2021-10-12 15:35:00|96.61|94.61|96.19|94.19|97.08|95.08|95.77|93.77|0
1634053200000|2021-10-12 15:40:00|96.33|94.33|96.42|94.42|97.26|95.26|95.86|93.86|0
1634053500000|2021-10-12 15:45:00|96.51|94.51|95.67|93.67|97.26|95.26|95.49|93.49|0
1634053800000|2021-10-12 15:50:00|95.58|93.58|94.28|92.28|95.58|93.58|94.19|92.19|0
1634054100000|2021-10-12 15:55:00|94.37|92.37|93.37|91.37|94.93|92.93|93.27|91.27|0
1634054400000|2021-10-12 16:00:00|93.18|91.18|91.2|89.2|93.37|91.37|91.2|89.2|0
1634054700000|2021-10-12 16:05:00|91.28|89.28|91.46|89.46|91.73|89.73|90.66|88.66|0
1634055000000|2021-10-12 16:10:00|91.37|89.37|92|90|92.27|90.27|90.74|88.74|0
1634055300000|2021-10-12 16:15:00|91.91|89.91|93.08|91.08|93.08|91.08|91.59|89.59|0
1634055600000|2021-10-12 16:20:00|93.26|91.26|92.98|90.98|93.53|91.53|92.81|90.81|0
1634055900000|2021-10-12 16:25:00|93.07|91.07|93.89|91.89|94.26|92.26|92.98|90.98|0
1634056200000|2021-10-12 16:30:00|93.98|91.98|96.76|94.76|96.85|94.85|93.71|91.71|0
1634056500000|2021-10-12 16:35:00|96.66|94.66|96.94|94.94|97.79|95.79|96.66|94.66|0
1634056800000|2021-10-12 16:40:00|96.85|94.85|96.42|94.42|97.22|95.22|96.38|94.38|0
1634057100000|2021-10-12 16:45:00|96.47|94.47|97.12|95.12|97.69|95.69|96.47|94.47|0
1634057400000|2021-10-12 16:50:00|97.21|95.21|97.68|95.68|97.77|95.77|96.65|94.65|0
1634057700000|2021-10-12 16:55:00|97.77|95.77|97.58|95.58|98.25|96.25|97.49|95.49|0
1634058000000|2021-10-12 17:00:00|97.49|95.49|97.96|95.96|98.71|96.71|97.49|95.49|0
1634058300000|2021-10-12 17:05:00|98.05|96.05|98.8|96.8|99.09|97.09|97.86|95.86|0
1634058600000|2021-10-12 17:10:00|99|97|97.57|95.57|99|97|97.38|95.38|0
1634058900000|2021-10-12 17:15:00|97.67|95.67|97.47|95.47|98.23|96.23|97.29|95.29|0
1634059200000|2021-10-12 17:20:00|97.52|95.52|99.17|97.17|99.17|97.17|97.19|95.19|0
1634059500000|2021-10-12 17:25:00|99.08|97.08|97.28|95.28|99.17|97.17|96.62|94.62|0
1634059800000|2021-10-12 17:30:00|97.47|95.47|96.34|94.34|97.94|95.94|96.25|94.25|0
1634060100000|2021-10-12 17:35:00|96.43|94.43|96.24|94.24|96.9|94.9|96.06|94.06|0
1634060400000|2021-10-12 17:40:00|96.06|94.06|95.4|93.4|96.24|94.24|95.13|93.13|0
1634060700000|2021-10-12 17:45:00|95.31|93.31|95.68|93.68|96.24|94.24|94.94|92.94|0
1634061000000|2021-10-12 17:50:00|95.59|93.59|97.64|95.64|97.64|95.64|95.12|93.12|0
1634061300000|2021-10-12 17:55:00|97.45|95.45|97.45|95.45|97.73|95.73|96.79|94.79|0
1634061600000|2021-10-12 18:00:00|97.73|95.73|96.23|94.23|97.92|95.92|96.13|94.13|0
1634061900000|2021-10-12 18:05:00|96.32|94.32|96.32|94.32|97.07|95.07|95.76|93.76|0
1634062200000|2021-10-12 18:10:00|96.22|94.22|94.83|92.83|96.41|94.41|94.64|92.64|0
1634062500000|2021-10-12 18:15:00|94.92|92.92|93.03|91.03|94.92|92.92|91.76|89.76|0
1634062800000|2021-10-12 18:20:00|93.12|91.12|93.85|91.85|93.85|91.85|92.75|90.75|0
1634063100000|2021-10-12 18:25:00|93.76|91.76|93.94|91.94|94.12|92.12|93.39|91.39|0
1634063400000|2021-10-12 18:30:00|93.84|91.84|94.21|92.21|94.58|92.58|93.48|91.48|0
1634063700000|2021-10-12 18:35:00|94.12|92.12|95.41|93.41|95.78|93.78|93.93|91.93|0
1634064000000|2021-10-12 18:40:00|95.32|93.32|95.22|93.22|95.78|93.78|94.85|92.85|0
1634064300000|2021-10-12 18:45:00|95.03|93.03|95.31|93.31|95.68|93.68|94.94|92.94|0
1634064600000|2021-10-12 18:50:00|95.22|93.22|94.29|92.29|95.59|93.59|94.29|92.29|0
1634064900000|2021-10-12 18:55:00|94.2|92.2|96.33|94.33|96.61|94.61|94.1|92.1|0
1634065200000|2021-10-12 19:00:00|96.28|94.28|97.17|95.17|97.93|95.93|96.14|94.14|0
1634065500000|2021-10-12 19:05:00|97.08|95.08|97.36|95.36|97.93|95.93|96.61|94.61|0
1634065800000|2021-10-12 19:10:00|97.26|95.26|96.6|94.6|97.36|95.36|96.13|94.13|0
1634066100000|2021-10-12 19:15:00|96.69|94.69|97.25|95.25|98.39|96.39|96.6|94.6|0
1634066400000|2021-10-12 19:20:00|97.54|95.54|96.59|94.59|98.39|96.39|96.31|94.31|0
1634066700000|2021-10-12 19:25:00|96.69|94.69|96.68|94.68|97.63|95.63|96.21|94.21|0
1634067000000|2021-10-12 19:30:00|96.87|94.87|96.58|94.58|97.72|95.72|96.3|94.3|0
1634067300000|2021-10-12 19:35:00|96.49|94.49|97.71|95.71|97.81|95.81|96.12|94.12|0
1634067600000|2021-10-12 19:40:00|97.62|95.62|100.97|98.97|101.16|99.16|97.52|95.52|0
1634067900000|2021-10-12 19:45:00|101.16|99.16|101.26|99.26|101.94|99.94|100.38|98.38|0
1634068200000|2021-10-12 19:50:00|101.35|99.35|100.86|98.86|102.03|100.03|100.77|98.77|0
1634068500000|2021-10-12 19:55:00|100.67|98.67|98.84|96.84|100.77|98.77|97.23|95.23|0
1634068800000|2021-10-12 20:00:00|99.7|97.7|102.22|100.22|103.5|101.5|99.7|97.7|0
1634069100000|2021-10-12 20:05:00|102.12|100.12|102.31|100.31|102.8|100.8|100.95|98.95|0
1634069400000|2021-10-12 20:10:00|102.22|100.22|102.21|100.21|102.7|100.7|101.73|99.73|0
1634069700000|2021-10-12 20:15:00|102.8|100.4|103|100.6|103.2|100.8|102.61|100.21|0
1634070000000|2021-10-12 20:20:00|102.9|100.5|103.49|101.09|103.59|101.19|102.9|100.5|0
1634070300000|2021-10-12 20:25:00|103.39|100.99|103.88|101.48|104.28|101.88|103.29|100.89|0
1634070600000|2021-10-12 20:30:00|103.98|101.58|103.87|101.47|104.37|101.97|103.38|100.98|0
1634070900000|2021-10-12 20:35:00|103.78|101.38|103.57|101.17|104.07|101.67|103.38|100.98|0
1634071200000|2021-10-12 20:40:00|103.48|101.08|103.18|100.78|103.67|101.27|102.88|100.48|0
1634071500000|2021-10-12 20:45:00|103.47|101.07|103.07|100.67|103.47|101.07|102.98|100.58|0
1634071800000|2021-10-12 20:50:00|103.17|100.77|103.56|101.16|103.66|101.26|103.07|100.67|0
1634072100000|2021-10-12 20:55:00|103.37|100.97|103.37|100.97|103.46|101.06|103.02|100.62|0
1634072400000|2021-10-12 21:00:00|103.31|100.91|103.27|100.87|103.47|101.07|103.24|100.84|0
1634072700000|2021-10-12 21:05:00|103.32|100.92|103.34|100.94|103.37|100.97|103.32|100.92|0
1634073000000|2021-10-12 21:10:00|103.39|100.99|103.38|100.98|103.67|101.27|103.38|100.98|0
1634073300000|2021-10-12 21:15:00|103.37|100.97|103.43|101.03|103.49|101.09|103.37|100.97|0
1634073600000|2021-10-12 21:20:00|103.4|101|103.37|100.97|103.44|101.04|103.35|100.95|0
1634073900000|2021-10-12 21:25:00|103.34|100.94|103.38|100.98|103.39|100.99|103.32|100.92|0
1634074200000|2021-10-12 21:30:00|103.35|100.95|103.52|101.12|103.52|101.12|103.3|100.9|0
1634074500000|2021-10-12 21:35:00|103.59|101.19|104.25|101.85|104.48|102.08|103.59|101.19|0
1634074800000|2021-10-12 21:40:00|104.24|101.84|104.15|101.75|104.31|101.91|104.13|101.73|0
1634075100000|2021-10-12 21:45:00|104.13|101.73|104.17|101.77|104.2|101.8|104.04|101.64|0
1634075400000|2021-10-12 21:50:00|104.15|101.75|104.09|101.69|104.15|101.75|104.06|101.66|0
1634075700000|2021-10-12 21:55:00|104.06|101.66|104.03|101.63|104.06|101.66|103.8|101.4|0
1634076000000|2021-10-12 22:00:00|103.77|101.37|102.82|100.42|103.77|101.37|102.63|100.23|0
1634076300000|2021-10-12 22:05:00|102.92|100.52|102.63|100.23|103.22|100.82|102.63|100.23|0
1634076600000|2021-10-12 22:10:00|102.82|100.42|103.01|100.61|103.41|101.01|102.72|100.32|0
1634076900000|2021-10-12 22:15:00|102.92|100.52|102.81|100.41|102.92|100.52|102.62|100.22|0
1634077200000|2021-10-12 22:20:00|102.77|100.37|102.61|100.21|103.01|100.61|102.32|99.92|0
1634077500000|2021-10-12 22:25:00|102.52|100.12|102.96|100.56|103|100.6|102.42|100.02|0
1634077800000|2021-10-12 22:30:00|102.91|100.51|102.9|100.5|102.91|100.51|102.61|100.21|0
1634078100000|2021-10-12 22:35:00|102.8|100.4|102.6|100.2|102.8|100.4|102.51|100.11|0
1634078400000|2021-10-12 22:40:00|102.56|100.16|102.6|100.2|102.7|100.3|102.41|100.01|0
1634078700000|2021-10-12 22:45:00|102.7|100.3|103.88|101.48|103.88|101.48|102.6|100.2|0
1634079000000|2021-10-12 22:50:00|103.83|101.43|103.18|100.78|103.83|101.43|103.09|100.69|0
1634079300000|2021-10-12 22:55:00|103.23|100.83|102.79|100.39|103.33|100.93|102.79|100.39|0
1634079600000|2021-10-12 23:00:00|102.88|100.48|102.15|99.75|102.94|100.54|102.1|99.7|0
1634079900000|2021-10-12 23:05:00|102.19|99.79|102.39|99.99|102.48|100.08|102.09|99.69|0
1634080200000|2021-10-12 23:10:00|102.48|100.08|102.63|100.23|102.87|100.47|102.39|99.99|0
1634080500000|2021-10-12 23:15:00|102.68|100.28|103.07|100.67|103.36|100.96|102.68|100.28|0
1634080800000|2021-10-12 23:20:00|103.17|100.77|102.96|100.56|103.36|100.96|102.87|100.47|0
1634081100000|2021-10-12 23:25:00|102.87|100.47|102.47|100.07|103.16|100.76|102.18|99.78|0
1634081400000|2021-10-12 23:30:00|102.57|100.17|102.47|100.07|102.76|100.36|102.37|99.97|0
1634081700000|2021-10-12 23:35:00|102.37|99.97|103.25|100.85|103.25|100.85|102.37|99.97|0
1634082000000|2021-10-12 23:40:00|103.2|100.8|103.05|100.65|103.25|100.85|102.75|100.35|0
1634082300000|2021-10-12 23:45:00|102.95|100.55|103.14|100.74|103.44|101.04|102.65|100.25|0
1634082600000|2021-10-12 23:50:00|103.05|100.65|103.34|100.94|103.54|101.14|102.85|100.45|0
1634082900000|2021-10-12 23:55:00|103.29|100.89|103.63|101.23|104.03|101.63|103.24|100.84|0
1634083200000|2021-10-13 00:00:00|103.43|101.03|102.54|100.14|103.73|101.33|102.25|99.85|0
1634083500000|2021-10-13 00:05:00|102.84|100.44|102.05|99.65|103.03|100.63|102.05|99.65|0
1634083800000|2021-10-13 00:10:00|102.15|99.75|101.27|98.87|102.25|99.85|101.07|98.67|0
1634084100000|2021-10-13 00:15:00|101.17|98.77|100.97|98.57|101.36|98.96|100.59|98.19|0
1634084400000|2021-10-13 00:20:00|100.88|98.48|100.97|98.57|101.26|98.86|100.59|98.19|0
1634084700000|2021-10-13 00:25:00|101.07|98.67|101.16|98.76|101.26|98.86|100.68|98.28|0
1634085000000|2021-10-13 00:30:00|101.06|98.66|101.16|98.76|102.13|99.73|101.06|98.66|0
1634085300000|2021-10-13 00:35:00|101.25|98.85|100.96|98.56|101.54|99.14|100.86|98.46|0
1634085600000|2021-10-13 00:40:00|100.86|98.46|99.99|97.59|101.06|98.66|99.8|97.4|0
1634085900000|2021-10-13 00:45:00|99.89|97.49|100.08|97.68|100.37|97.97|99.41|97.01|0
1634086200000|2021-10-13 00:50:00|100.18|97.78|99.69|97.29|100.37|97.97|99.6|97.2|0
1634086500000|2021-10-13 00:55:00|99.79|97.39|99.88|97.48|100.08|97.68|99.69|97.29|0
1634086800000|2021-10-13 01:00:00|99.98|97.58|100.41|98.01|100.6|98.2|99.69|97.29|0
1634087100000|2021-10-13 01:05:00|100.36|97.96|101.13|98.73|101.23|98.83|100.36|97.96|0
1634087400000|2021-10-13 01:10:00|101.23|98.83|101.22|98.82|101.23|98.83|100.94|98.54|0
1634087700000|2021-10-13 01:15:00|101.13|98.73|101.9|99.5|102.1|99.7|101.03|98.63|0
1634088000000|2021-10-13 01:20:00|102|99.6|102.29|99.89|103.08|100.68|102|99.6|0
1634088300000|2021-10-13 01:25:00|102.19|99.79|102.29|99.89|103.07|100.67|102.09|99.69|0
1634088600000|2021-10-13 01:30:00|102.19|99.79|102.28|99.88|102.28|99.88|101.5|99.1|0
1634088900000|2021-10-13 01:35:00|102.19|99.79|101.4|99|102.48|100.08|101.3|98.9|0
1634089200000|2021-10-13 01:40:00|101.3|98.9|101.59|99.19|101.69|99.29|101.3|98.9|0
1634089500000|2021-10-13 01:45:00|101.55|99.15|101.01|98.61|101.79|99.39|101.01|98.61|0
1634089800000|2021-10-13 01:50:00|101.1|98.7|101.39|98.99|101.69|99.29|101.1|98.7|0
1634090100000|2021-10-13 01:55:00|101.29|98.89|102.07|99.67|102.07|99.67|101|98.6|0
1634090400000|2021-10-13 02:00:00|101.97|99.57|101.68|99.28|102.27|99.87|101.48|99.08|0
1634090700000|2021-10-13 02:05:00|101.58|99.18|101.97|99.57|102.16|99.76|101.58|99.18|0
1634091000000|2021-10-13 02:10:00|101.87|99.47|102.55|100.15|102.55|100.15|101.67|99.27|0
1634091300000|2021-10-13 02:15:00|102.65|100.25|102.06|99.66|102.94|100.54|101.96|99.56|0
1634091600000|2021-10-13 02:20:00|102.15|99.75|102.25|99.85|102.35|99.95|101.91|99.51|0
1634091900000|2021-10-13 02:25:00|102.15|99.75|102.73|100.33|103.03|100.63|101.95|99.55|0
1634092200000|2021-10-13 02:30:00|102.64|100.24|102.14|99.74|102.73|100.33|102.05|99.65|0
1634092500000|2021-10-13 02:35:00|102.05|99.65|102.63|100.23|102.83|100.43|102|99.6|0
1634092800000|2021-10-13 02:40:00|102.73|100.33|102.58|100.18|103.02|100.62|102.53|100.13|0
1634093100000|2021-10-13 02:45:00|102.63|100.23|102.72|100.32|103.02|100.62|102.33|99.93|0
1634093400000|2021-10-13 02:50:00|102.82|100.42|102.42|100.02|102.92|100.52|102.32|99.92|0
1634093700000|2021-10-13 02:55:00|102.52|100.12|102.22|99.82|102.52|100.12|101.93|99.53|0
1634094000000|2021-10-13 03:00:00|101.93|99.53|101.54|99.14|101.93|99.53|100.96|98.56|0
1634094300000|2021-10-13 03:05:00|101.49|99.09|101.73|99.33|101.73|99.33|101.34|98.94|0
1634094600000|2021-10-13 03:10:00|101.68|99.28|101.82|99.42|101.92|99.52|101.53|99.13|0
1634094900000|2021-10-13 03:15:00|101.92|99.52|100.94|98.54|101.92|99.52|100.46|98.06|0
1634095200000|2021-10-13 03:20:00|100.84|98.44|100.65|98.25|100.84|98.44|100.26|97.86|0
1634095500000|2021-10-13 03:25:00|100.74|98.34|100.64|98.24|101.03|98.63|100.45|98.05|0
1634095800000|2021-10-13 03:30:00|100.74|98.34|100.83|98.43|100.84|98.44|100.55|98.15|0
1634096100000|2021-10-13 03:35:00|100.74|98.34|100.83|98.43|100.93|98.53|100.64|98.24|0
1634096400000|2021-10-13 03:40:00|100.73|98.33|100.73|98.33|100.83|98.43|100.54|98.14|0
1634096700000|2021-10-13 03:45:00|100.63|98.23|100.73|98.33|100.92|98.52|100.53|98.13|0
1634097000000|2021-10-13 03:50:00|100.63|98.23|100.97|98.57|101.02|98.62|100.63|98.23|0
1634097300000|2021-10-13 03:55:00|100.92|98.52|100.82|98.42|101.01|98.61|100.72|98.32|0
1634097600000|2021-10-13 04:00:00|100.72|98.32|100.33|97.93|100.72|98.32|100.23|97.83|0
1634097900000|2021-10-13 04:05:00|100.43|98.03|99.84|97.44|100.43|98.03|99.75|97.35|0
1634098200000|2021-10-13 04:10:00|99.89|97.49|100.23|97.83|100.23|97.83|99.75|97.35|0
1634098500000|2021-10-13 04:15:00|100.32|97.92|100.66|98.26|100.8|98.4|100.23|97.83|0
1634098800000|2021-10-13 04:20:00|100.71|98.31|100.22|97.82|100.71|98.31|100.22|97.82|0
1634099100000|2021-10-13 04:25:00|100.12|97.72|100.31|97.91|100.41|98.01|100.12|97.72|0
1634099400000|2021-10-13 04:30:00|100.27|97.87|100.07|97.67|100.7|98.3|100.02|97.62|0
1634099700000|2021-10-13 04:35:00|100.11|97.71|100.11|97.71|100.11|97.71|99.63|97.23|0
1634100000000|2021-10-13 04:40:00|100.21|97.81|99.82|97.42|100.21|97.81|99.82|97.42|0
1634100300000|2021-10-13 04:45:00|99.92|97.52|99.91|97.51|100.01|97.61|99.62|97.22|0
1634100600000|2021-10-13 04:50:00|100.01|97.61|100|97.6|100.2|97.8|99.96|97.56|0
1634100900000|2021-10-13 04:55:00|100.1|97.7|99.23|96.83|100.2|97.8|99.23|96.83|0
1634101200000|2021-10-13 05:00:00|99.14|96.74|99.23|96.83|99.61|97.21|98.94|96.54|0
1634101500000|2021-10-13 05:05:00|99.13|96.73|99.32|96.92|99.42|97.02|98.94|96.54|0
1634101800000|2021-10-13 05:10:00|99.42|97.02|99.18|96.78|99.9|97.5|99.13|96.73|0
1634102100000|2021-10-13 05:15:00|99.13|96.73|99.31|96.91|99.41|97.01|98.93|96.53|0
1634102400000|2021-10-13 05:20:00|99.46|97.06|100.08|97.68|100.08|97.68|99.41|97.01|0
1634102700000|2021-10-13 05:25:00|99.98|97.58|100.27|97.87|100.75|98.35|99.89|97.49|0
1634103000000|2021-10-13 05:30:00|100.37|97.97|100.46|98.06|100.65|98.25|100.27|97.87|0
1634103300000|2021-10-13 05:35:00|100.07|97.67|100.55|98.15|100.55|98.15|99.88|97.48|0
1634103600000|2021-10-13 05:40:00|100.46|98.06|101.03|98.63|101.13|98.73|100.46|98.06|0
1634103900000|2021-10-13 05:45:00|100.94|98.54|101.22|98.82|101.22|98.82|100.84|98.44|0
1634104200000|2021-10-13 05:50:00|101.32|98.92|100.83|98.43|101.61|99.21|100.74|98.34|0
1634104500000|2021-10-13 05:55:00|100.74|98.34|100.93|98.53|101.02|98.62|100.64|98.24|0
1634104800000|2021-10-13 06:00:00|101.12|98.72|99.86|97.46|101.7|99.3|99.57|97.17|0
1634105100000|2021-10-13 06:05:00|99.95|97.55|100.82|98.42|101.36|98.96|99.67|97.27|0
1634105400000|2021-10-13 06:10:00|100.72|98.32|101.5|99.1|101.6|99.2|100.43|98.03|0
1634105700000|2021-10-13 06:15:00|101.4|99|101.49|99.09|102.28|99.88|101.4|99|0
1634106000000|2021-10-13 06:20:00|101.45|99.05|101.69|99.29|101.69|99.29|101.2|98.8|0
1634106300000|2021-10-13 06:25:00|101.59|99.19|100.52|98.12|101.88|99.48|100.47|98.07|0
1634106600000|2021-10-13 06:30:00|100.66|98.26|100.8|98.4|101|98.6|100.61|98.21|0
1634106900000|2021-10-13 06:35:00|100.71|98.31|101.29|98.89|101.39|98.99|100.71|98.31|0
1634107200000|2021-10-13 06:40:00|101.38|98.98|101.28|98.88|101.48|99.08|100.9|98.5|0
1634107500000|2021-10-13 06:45:00|101.38|98.98|100.7|98.3|101.48|99.08|100.5|98.1|0
1634107800000|2021-10-13 06:50:00|100.65|98.25|100.21|97.81|100.79|98.39|100.11|97.71|0
1634108100000|2021-10-13 06:55:00|100.31|97.91|100.5|98.1|100.6|98.2|100.21|97.81|0
1634108400000|2021-10-13 07:00:00|100.69|98.29|102.74|100.34|103.13|100.73|100.59|98.19|0
1634108700000|2021-10-13 07:05:00|102.83|100.83|105.66|103.66|105.66|103.66|100.32|98.32|0
1634109000000|2021-10-13 07:10:00|105.71|103.71|104.36|102.36|105.96|103.96|104.36|102.36|0
1634109300000|2021-10-13 07:15:00|104.41|102.41|104.26|102.26|105.45|103.45|103.96|101.96|0
1634109600000|2021-10-13 07:20:00|104.36|102.36|104.65|102.65|105.15|103.15|104.36|102.36|0
1634109900000|2021-10-13 07:25:00|104.55|102.55|102.97|100.97|104.55|102.55|102.29|100.29|0
1634110200000|2021-10-13 07:30:00|102.87|100.87|100.63|98.63|102.87|100.87|100.63|98.63|0
1634110500000|2021-10-13 07:35:00|100.73|98.73|100.05|98.05|100.73|98.73|99.67|97.67|0
1634110800000|2021-10-13 07:40:00|99.86|97.86|100.53|98.53|100.72|98.72|99.76|97.76|0
1634111100000|2021-10-13 07:45:00|100.34|98.34|100.04|98.04|100.63|98.63|100.04|98.04|0
1634111400000|2021-10-13 07:50:00|99.85|97.85|97.84|95.84|100.42|98.42|97.36|95.36|0
1634111700000|2021-10-13 07:55:00|97.74|95.74|97.74|95.74|98.31|96.31|97.36|95.36|0
1634112000000|2021-10-13 08:00:00|97.64|95.64|97.92|95.92|98.02|96.02|97.45|95.45|0
1634112300000|2021-10-13 08:05:00|98.02|96.02|98.3|96.3|98.88|96.88|97.92|95.92|0
1634112600000|2021-10-13 08:10:00|98.21|96.21|97.92|95.92|98.26|96.26|97.44|95.44|0
1634112900000|2021-10-13 08:15:00|97.97|95.97|96.02|94.02|98.39|96.39|96.02|94.02|0
1634113200000|2021-10-13 08:20:00|95.93|93.93|95.36|93.36|96.49|94.49|95.36|93.36|0
1634113500000|2021-10-13 08:25:00|95.27|93.27|95.59|93.59|95.64|93.64|95.08|93.08|0
1634113800000|2021-10-13 08:30:00|95.54|93.54|95.63|93.63|95.92|93.92|95.41|93.41|0
1634114100000|2021-10-13 08:35:00|95.54|93.54|96.19|94.19|96.2|94.2|95.35|93.35|0
1634114400000|2021-10-13 08:40:00|96.15|94.15|94.42|92.42|96.38|94.38|94.32|92.32|0
1634114700000|2021-10-13 08:45:00|94.51|92.51|93.49|91.49|94.69|92.69|93.4|91.4|0
1634115000000|2021-10-13 08:50:00|93.44|91.44|93.67|91.67|93.76|91.76|92.84|90.84|0
1634115300000|2021-10-13 08:55:00|93.58|91.58|94.22|92.22|94.41|92.41|93.57|91.57|0
1634115600000|2021-10-13 09:00:00|94.03|92.03|94.77|92.77|94.77|92.77|94.03|92.03|0
1634115900000|2021-10-13 09:05:00|94.87|92.87|95.19|93.19|95.33|93.33|94.59|92.59|0
1634116200000|2021-10-13 09:10:00|95.14|93.14|94.63|92.63|95.33|93.33|94.3|92.3|0
1634116500000|2021-10-13 09:15:00|94.58|92.58|94.35|92.35|94.58|92.58|94.02|92.02|0
1634116800000|2021-10-13 09:20:00|94.39|92.39|93.65|91.65|94.48|92.48|93.55|91.55|0
1634117100000|2021-10-13 09:25:00|93.74|91.74|94.38|92.38|94.85|92.85|93.55|91.55|0
1634117400000|2021-10-13 09:30:00|94.29|92.29|94.38|92.38|94.43|92.43|94.01|92.01|0
1634117700000|2021-10-13 09:35:00|94.29|92.29|93.64|91.64|94.47|92.47|93.45|91.45|0
1634118000000|2021-10-13 09:40:00|93.59|91.59|94.1|92.1|94.28|92.28|93.54|91.54|0
1634118300000|2021-10-13 09:45:00|94.09|92.09|94|92|94.19|92.19|93.72|91.72|0
1634118600000|2021-10-13 09:50:00|93.95|91.95|94|92|94.23|92.23|93.72|91.72|0
1634118900000|2021-10-13 09:55:00|93.9|91.9|94.55|92.55|94.64|92.64|93.81|91.81|0
1634119200000|2021-10-13 10:00:00|94.46|92.46|94.5|92.5|94.64|92.64|93.81|91.81|0
1634119500000|2021-10-13 10:05:00|94.54|92.54|94.54|92.54|94.54|92.54|94.08|92.08|0
1634119800000|2021-10-13 10:10:00|94.45|92.45|94.35|92.35|94.54|92.54|94.08|92.08|0
1634120100000|2021-10-13 10:15:00|94.26|92.26|93.06|91.06|94.26|92.26|92.78|90.78|0
1634120400000|2021-10-13 10:20:00|93.15|91.15|94.16|92.16|94.62|92.62|93.15|91.15|0
1634120700000|2021-10-13 10:25:00|94.07|92.07|94.43|92.43|94.43|92.43|94.06|92.06|0
1634121000000|2021-10-13 10:30:00|94.53|92.53|94.62|92.62|94.62|92.62|94.06|92.06|0
1634121300000|2021-10-13 10:35:00|94.52|92.52|95.27|93.27|95.55|93.55|94.52|92.52|0
1634121600000|2021-10-13 10:40:00|95.36|93.36|95.26|93.26|95.73|93.73|95.26|93.26|0
1634121900000|2021-10-13 10:45:00|95.36|93.36|95.26|93.26|95.5|93.5|94.98|92.98|0
1634122200000|2021-10-13 10:50:00|95.17|93.17|94.88|92.88|95.17|93.17|94.6|92.6|0
1634122500000|2021-10-13 10:55:00|94.79|92.79|95.44|93.44|95.91|93.91|94.79|92.79|0
1634122800000|2021-10-13 11:00:00|95.53|93.53|95.39|93.39|95.91|93.91|95.25|93.25|0
1634123100000|2021-10-13 11:05:00|95.34|93.34|96.28|94.28|96.28|94.28|95.34|93.34|0
1634123400000|2021-10-13 11:10:00|96.37|94.37|96.09|94.09|96.84|94.84|95.95|93.95|0
1634123700000|2021-10-13 11:15:00|95.99|93.99|95.1|93.1|96.04|94.04|94.68|92.68|0
1634124000000|2021-10-13 11:20:00|95.14|93.14|95.14|93.14|95.24|93.24|94.86|92.86|0
1634124300000|2021-10-13 11:25:00|95.23|93.23|94.3|92.3|95.23|93.23|94.3|92.3|0
1634124600000|2021-10-13 11:30:00|94.21|92.21|94.3|92.3|94.48|92.48|94.02|92.02|0
1634124900000|2021-10-13 11:35:00|94.2|92.2|94.85|92.85|95.04|93.04|94.02|92.02|0
1634125200000|2021-10-13 11:40:00|94.66|92.66|94.85|92.85|95.04|93.04|94.66|92.66|0
1634125500000|2021-10-13 11:45:00|94.94|92.94|94.75|92.75|94.94|92.94|94.66|92.66|0
1634125800000|2021-10-13 11:50:00|94.84|92.84|94|92|94.94|92.94|94|92|0
1634126100000|2021-10-13 11:55:00|93.91|91.91|94.46|92.46|94.56|92.56|93.63|91.63|0
1634126400000|2021-10-13 12:00:00|94.37|92.37|93.44|91.44|94.46|92.46|93.26|91.26|0
1634126700000|2021-10-13 12:05:00|93.63|91.63|94.27|92.27|94.36|92.36|93.63|91.63|0
1634127000000|2021-10-13 12:10:00|94.18|92.18|93.71|91.71|94.27|92.27|93.62|91.62|0
1634127300000|2021-10-13 12:15:00|93.62|91.62|94.45|92.45|94.45|92.45|93.62|91.62|0
1634127600000|2021-10-13 12:20:00|94.54|92.54|94.63|92.63|95.19|93.19|94.45|92.45|0
1634127900000|2021-10-13 12:25:00|94.73|92.73|94.63|92.63|94.91|92.91|94.26|92.26|0
1634128200000|2021-10-13 12:30:00|95.94|93.94|96.97|94.97|96.97|94.97|92.6|90.6|0
1634128500000|2021-10-13 12:35:00|97.16|95.16|97.35|95.35|97.35|95.35|96.03|94.03|0
1634128800000|2021-10-13 12:40:00|97.63|95.63|99.65|97.65|99.65|97.65|97.25|95.25|0
1634129100000|2021-10-13 12:45:00|99.55|97.55|99.26|97.26|100.13|98.13|98.97|96.97|0
1634129400000|2021-10-13 12:50:00|99.64|97.64|97.53|95.53|99.64|97.64|97.43|95.43|0
1634129700000|2021-10-13 12:55:00|97.62|95.62|97.49|95.49|99.06|97.06|97.3|95.3|0
1634130000000|2021-10-13 13:00:00|97.59|95.59|97.01|95.01|97.69|95.69|96.73|94.73|0
1634130300000|2021-10-13 13:05:00|96.92|94.92|96.44|94.44|98.06|96.06|96.44|94.44|0
1634130600000|2021-10-13 13:10:00|96.54|94.54|95.3|93.3|96.54|94.54|95.3|93.3|0
1634130900000|2021-10-13 13:15:00|95.4|93.4|93.9|91.9|95.4|93.4|93.34|91.34|0
1634131200000|2021-10-13 13:20:00|93.71|91.71|92.74|90.74|93.99|91.99|92.42|90.42|0
1634131500000|2021-10-13 13:25:00|92.79|90.79|92.87|90.87|93.25|91.25|92.23|90.23|0
1634131800000|2021-10-13 13:30:00|92.97|90.97|91.28|89.28|95.35|93.35|90.92|88.92|0
1634132100000|2021-10-13 13:35:00|91.47|89.47|90|88|91.47|89.47|90|88|0
1634132400000|2021-10-13 13:40:00|89.46|87.46|92.57|90.57|93.6|91.6|89.46|87.46|0
1634132700000|2021-10-13 13:45:00|92.38|90.38|96.14|94.14|96.14|94.14|92.38|90.38|0
1634133000000|2021-10-13 13:50:00|96.43|94.43|98.45|96.45|98.55|96.55|95.95|93.95|0
1634133300000|2021-10-13 13:55:00|98.35|96.35|97.09|95.09|99.03|97.03|96.14|94.14|0
1634133600000|2021-10-13 14:00:00|97.57|95.57|96.99|94.99|98.83|96.83|96.99|94.99|0
1634133900000|2021-10-13 14:05:00|97.57|95.57|98.44|96.44|98.83|96.83|97.19|95.19|0
1634134200000|2021-10-13 14:10:00|98.15|96.15|102.48|100.48|103.68|101.68|97.66|95.66|0
1634134500000|2021-10-13 14:15:00|102.88|100.88|100.63|98.63|103.48|101.48|97.58|95.58|0
1634134800000|2021-10-13 14:20:00|100.53|98.53|101.91|99.91|102.6|100.6|100.33|98.33|0
1634135100000|2021-10-13 14:25:00|101.71|99.71|102.7|100.7|103.3|101.3|100.72|98.72|0
1634135400000|2021-10-13 14:30:00|102.8|100.8|99.34|97.34|103.4|101.4|99.34|97.34|0
1634135700000|2021-10-13 14:35:00|99.49|97.49|100.22|98.22|100.42|98.42|98.37|96.37|0
1634136000000|2021-10-13 14:40:00|100.51|98.51|97.69|95.69|100.61|98.61|97.69|95.69|0
1634136300000|2021-10-13 14:45:00|97.6|95.6|98.46|96.46|98.85|96.85|97.12|95.12|0
1634136600000|2021-10-13 14:50:00|98.56|96.56|99.43|97.43|99.53|97.53|97.98|95.98|0
1634136900000|2021-10-13 14:55:00|99.53|97.53|99.62|97.62|99.92|97.92|98.75|96.75|0
1634137200000|2021-10-13 15:00:00|99.13|97.13|98.16|96.16|99.81|97.81|97.78|95.78|0
1634137500000|2021-10-13 15:05:00|98.06|96.06|96.42|94.42|99.51|97.51|96.04|94.04|0
1634137800000|2021-10-13 15:10:00|96.33|94.33|96.23|94.23|97.24|95.24|95.75|93.75|0
1634138100000|2021-10-13 15:15:00|96.13|94.13|96.03|94.03|96.61|94.61|95.36|93.36|0
1634138400000|2021-10-13 15:20:00|95.93|93.93|97.38|95.38|97.48|95.48|95.74|93.74|0
1634138700000|2021-10-13 15:25:00|97.18|95.18|96.65|94.65|98.25|96.25|96.65|94.65|0
1634139000000|2021-10-13 15:30:00|96.75|94.75|97.71|95.71|98.4|96.4|96.75|94.75|0
1634139300000|2021-10-13 15:35:00|97.52|95.52|97.03|95.03|98.99|96.99|96.93|94.93|0
1634139600000|2021-10-13 15:40:00|96.84|94.84|95.39|93.39|97.03|95.03|95.1|93.1|0
1634139900000|2021-10-13 15:45:00|95.48|93.48|92.64|90.64|95.77|93.77|91.89|89.89|0
1634140200000|2021-10-13 15:50:00|92.73|90.73|94.07|92.07|95.18|93.18|92.07|90.07|0
1634140500000|2021-10-13 15:55:00|93.98|91.98|93.88|91.88|94.17|92.17|93.46|91.46|0
1634140800000|2021-10-13 16:00:00|93.59|91.59|94.35|92.35|94.45|92.45|93.59|91.59|0
1634141100000|2021-10-13 16:05:00|94.4|92.4|93.4|91.4|94.44|92.44|93.35|91.35|0
1634141400000|2021-10-13 16:10:00|93.49|91.49|93.39|91.39|93.77|91.77|93.11|91.11|0
1634141700000|2021-10-13 16:15:00|93.49|91.49|94.05|92.05|94.44|92.44|93.21|91.21|0
1634142000000|2021-10-13 16:20:00|94.15|92.15|93.96|91.96|94.81|92.81|93.86|91.86|0
1634142300000|2021-10-13 16:25:00|93.86|91.86|92.63|90.63|93.95|91.95|92.54|90.54|0
1634142600000|2021-10-13 16:30:00|92.73|90.73|93.85|91.85|93.95|91.95|92.73|90.73|0
1634142900000|2021-10-13 16:35:00|93.95|91.95|93.28|91.28|93.95|91.95|93.1|91.1|0
1634143200000|2021-10-13 16:40:00|93.38|91.38|92.43|90.43|93.38|91.38|91.97|89.97|0
1634143500000|2021-10-13 16:45:00|92.48|90.48|94.82|92.82|94.92|92.92|92.48|90.48|0
1634143800000|2021-10-13 16:50:00|94.73|92.73|95.01|93.01|95.59|93.59|94.63|92.63|0
1634144100000|2021-10-13 16:55:00|94.92|92.92|94.2|92.2|95.3|93.3|94.06|92.06|0
1634144400000|2021-10-13 17:00:00|94.34|92.34|93.58|91.58|94.82|92.82|93.49|91.49|0
1634144700000|2021-10-13 17:05:00|94.28|92.28|93.9|91.9|94.47|92.47|93.43|91.43|0
1634145000000|2021-10-13 17:10:00|93.81|91.81|93.52|91.52|93.99|91.99|92.87|90.87|0
1634145300000|2021-10-13 17:15:00|93.62|91.62|93.42|91.42|94.08|92.08|93.33|91.33|0
1634145600000|2021-10-13 17:20:00|93.33|91.33|92.67|90.67|93.61|91.61|92.58|90.58|0
1634145900000|2021-10-13 17:25:00|92.77|90.77|91.28|89.28|92.86|90.86|91.19|89.19|0
1634146200000|2021-10-13 17:30:00|91.37|89.37|90.45|88.45|91.37|89.37|89.63|87.63|0
1634146500000|2021-10-13 17:35:00|90.54|88.54|89.45|87.45|90.82|88.82|89.18|87.18|0
1634146800000|2021-10-13 17:40:00|89.4|87.4|89.9|87.9|90.26|88.26|89.22|87.22|0
1634147100000|2021-10-13 17:45:00|89.99|87.99|90.44|88.44|90.44|88.44|89.62|87.62|0
1634147400000|2021-10-13 17:50:00|90.35|88.35|89.8|87.8|90.62|88.62|89.71|87.71|0
1634147700000|2021-10-13 17:55:00|89.89|87.89|90.85|88.85|90.89|88.89|89.71|87.71|0
1634148000000|2021-10-13 18:00:00|90.89|88.89|90.52|88.52|91.26|89.26|86.48|84.48|0
1634148300000|2021-10-13 18:05:00|90.16|88.16|90.16|88.16|93.02|91.02|89.52|87.52|0
1634148600000|2021-10-13 18:10:00|90.25|88.25|88.34|86.34|91.72|89.72|88.16|86.16|0
1634148900000|2021-10-13 18:15:00|88.61|86.61|89.88|87.88|90.66|88.66|88.61|86.61|0
1634149200000|2021-10-13 18:20:00|89.69|87.69|89.74|87.74|89.74|87.74|88.61|86.61|0
1634149500000|2021-10-13 18:25:00|89.69|87.69|90.87|88.87|91.15|89.15|89.42|87.42|0
1634149800000|2021-10-13 18:30:00|90.69|88.69|91.7|89.7|91.98|89.98|90.41|88.41|0
1634150100000|2021-10-13 18:35:00|91.65|89.65|91.79|89.79|91.97|89.97|90.96|88.96|0
1634150400000|2021-10-13 18:40:00|91.6|89.6|92.9|90.9|93.84|91.84|91.6|89.6|0
1634150700000|2021-10-13 18:45:00|92.71|90.71|92.71|90.71|93.36|91.36|92.43|90.43|0
1634151000000|2021-10-13 18:50:00|92.62|90.62|92.15|90.15|92.89|90.89|91.59|89.59|0
1634151300000|2021-10-13 18:55:00|92.24|90.24|91.77|89.77|92.24|90.24|91.13|89.13|0
1634151600000|2021-10-13 19:00:00|91.87|89.87|92.79|90.79|92.89|90.89|91.27|89.27|0
1634151900000|2021-10-13 19:05:00|92.7|90.7|89.75|87.75|93.16|91.16|89.75|87.75|0
1634152200000|2021-10-13 19:10:00|89.57|87.57|91.03|89.03|91.3|89.3|89.48|87.48|0
1634152500000|2021-10-13 19:15:00|91.21|89.21|91.11|89.11|91.3|89.3|90.11|88.11|0
1634152800000|2021-10-13 19:20:00|91.02|89.02|91.76|89.76|91.76|89.76|90.84|88.84|0
1634153100000|2021-10-13 19:25:00|91.66|89.66|91.89|89.89|92.03|90.03|91.48|89.48|0
1634153400000|2021-10-13 19:30:00|91.94|89.94|90.92|88.92|92.03|90.03|90.46|88.46|0
1634153700000|2021-10-13 19:35:00|90.83|88.83|90.61|88.61|92.18|90.18|90.02|88.02|0
1634154000000|2021-10-13 19:40:00|90.43|88.43|91.71|89.71|91.81|89.81|90.15|88.15|0
1634154300000|2021-10-13 19:45:00|91.9|89.9|89.69|87.69|92.08|90.08|89.69|87.69|0
1634154600000|2021-10-13 19:50:00|89.88|87.88|89.33|87.33|90.15|88.15|88.78|86.78|0
1634154900000|2021-10-13 19:55:00|89.42|87.42|89.6|87.6|90.33|88.33|89.41|87.41|0
1634155200000|2021-10-13 20:00:00|89.41|87.41|88.87|86.87|89.6|87.6|88.87|86.87|0
1634155500000|2021-10-13 20:05:00|88.96|86.96|89.32|87.32|89.5|87.5|88.96|86.96|0
1634155800000|2021-10-13 20:10:00|89.41|87.41|90.31|88.31|90.31|88.31|89.41|87.41|0
1634156100000|2021-10-13 20:15:00|90.42|88.02|90.33|87.93|90.6|88.2|90.15|87.75|0
1634156400000|2021-10-13 20:20:00|90.23|87.83|90.14|87.74|90.23|87.83|90.14|87.74|0
1634156700000|2021-10-13 20:25:00|90.05|87.65|89.78|87.38|90.14|87.74|89.78|87.38|0
1634157000000|2021-10-13 20:30:00|89.87|87.47|89.86|87.46|90.05|87.65|89.77|87.37|0
1634157300000|2021-10-13 20:35:00|89.77|87.37|89.77|87.37|89.86|87.46|89.68|87.28|0
1634157600000|2021-10-13 20:40:00|89.82|87.42|89.76|87.36|89.86|87.46|89.67|87.27|0
1634157900000|2021-10-13 20:45:00|89.81|87.41|89.85|87.45|89.86|87.46|89.76|87.36|0
1634158200000|2021-10-13 20:50:00|89.94|87.54|89.76|87.36|90.12|87.72|89.76|87.36|0
1634158500000|2021-10-13 20:55:00|89.67|87.27|89.71|87.31|89.76|87.36|89.57|87.17|0
1634158800000|2021-10-13 21:00:00|89.79|87.39|89.83|87.43|89.86|87.46|89.71|87.31|0
1634159100000|2021-10-13 21:05:00|89.82|87.42|89.8|87.4|89.83|87.43|89.79|87.39|0
1634159400000|2021-10-13 21:10:00|89.79|87.39|89.9|87.5|89.9|87.5|89.79|87.39|0
1634159700000|2021-10-13 21:15:00|89.89|87.49|89.8|87.4|89.89|87.49|89.69|87.29|0
1634160000000|2021-10-13 21:20:00|89.79|87.39|89.76|87.36|89.81|87.41|89.76|87.36|0
1634160300000|2021-10-13 21:25:00|89.75|87.35|89.73|87.33|89.8|87.4|89.72|87.32|0
1634160600000|2021-10-13 21:30:00|89.72|87.32|89.7|87.3|89.72|87.32|89.68|87.28|0
1634160900000|2021-10-13 21:35:00|89.69|87.29|89.75|87.35|89.75|87.35|89.63|87.23|0
1634161200000|2021-10-13 21:40:00|89.74|87.34|89.74|87.34|89.75|87.35|89.72|87.32|0
1634161500000|2021-10-13 21:45:00|89.75|87.35|89.73|87.33|89.75|87.35|89.73|87.33|0
1634161800000|2021-10-13 21:50:00|89.65|87.25|89.69|87.29|89.69|87.29|89.64|87.24|0
1634162100000|2021-10-13 21:55:00|89.68|87.28|89.61|87.21|89.7|87.3|89.54|87.14|0
1634162400000|2021-10-13 22:00:00|89.76|87.36|89.26|86.86|89.76|87.36|89.17|86.77|0
1634162700000|2021-10-13 22:05:00|89.44|87.04|88.53|86.13|89.53|87.13|88.35|85.95|0
1634163000000|2021-10-13 22:10:00|88.62|86.22|87.99|85.59|88.62|86.22|87.99|85.59|0
1634163300000|2021-10-13 22:15:00|88.08|85.68|88.44|86.04|88.44|86.04|87.99|85.59|0
1634163600000|2021-10-13 22:20:00|88.43|86.03|87.72|85.32|88.43|86.03|87.54|85.14|0
1634163900000|2021-10-13 22:25:00|87.76|85.36|87.62|85.22|87.98|85.58|87.44|85.04|0
1634164200000|2021-10-13 22:30:00|87.53|85.13|87.17|84.77|87.62|85.22|86.82|84.42|0
1634164500000|2021-10-13 22:35:00|87.09|84.69|86.99|84.59|87.09|84.69|86.82|84.42|0
1634164800000|2021-10-13 22:40:00|87.08|84.68|87.43|85.03|87.52|85.12|87.08|84.68|0
1634165100000|2021-10-13 22:45:00|87.52|85.12|87.52|85.12|87.79|85.39|87.52|85.12|0
1634165400000|2021-10-13 22:50:00|87.7|85.3|87.7|85.3|87.79|85.39|87.43|85.03|0
1634165700000|2021-10-13 22:55:00|87.78|85.38|87.6|85.2|87.78|85.38|87.6|85.2|0
1634166000000|2021-10-13 23:00:00|87.56|85.16|87.15|84.75|87.56|85.16|87.15|84.75|0
1634166300000|2021-10-13 23:05:00|87.24|84.84|87.68|85.28|87.69|85.29|87.2|84.8|0
1634166600000|2021-10-13 23:10:00|87.77|85.37|87.77|85.37|87.95|85.55|87.55|85.15|0
1634166900000|2021-10-13 23:15:00|87.68|85.28|87.59|85.19|88.04|85.64|87.59|85.19|0
1634167200000|2021-10-13 23:20:00|87.68|85.28|87.59|85.19|87.86|85.46|87.41|85.01|0
1634167500000|2021-10-13 23:25:00|87.58|85.18|87.58|85.18|87.76|85.36|87.58|85.18|0
1634167800000|2021-10-13 23:30:00|87.4|85|87.76|85.36|87.85|85.45|87.4|85|0
1634168100000|2021-10-13 23:35:00|87.71|85.31|87.31|84.91|87.76|85.36|87.31|84.91|0
1634168400000|2021-10-13 23:40:00|87.22|84.82|86.77|84.37|87.22|84.82|86.33|83.93|0
1634168700000|2021-10-13 23:45:00|86.86|84.46|87.21|84.81|87.21|84.81|86.33|83.93|0
1634169000000|2021-10-13 23:50:00|87.12|84.72|87.39|84.99|87.66|85.26|87.12|84.72|0
1634169300000|2021-10-13 23:55:00|87.34|84.94|86.94|84.54|87.39|84.99|86.94|84.54|0
1634169600000|2021-10-14 00:00:00|87.12|84.72|86.76|84.36|87.12|84.72|86.32|83.92|0
1634169900000|2021-10-14 00:05:00|86.58|84.18|86.49|84.09|86.93|84.53|86.4|84|0
1634170200000|2021-10-14 00:10:00|86.22|83.82|85.43|83.03|86.22|83.82|84.91|82.51|0
1634170500000|2021-10-14 00:15:00|85.52|83.12|84.55|82.15|85.52|83.12|84.21|81.81|0
1634170800000|2021-10-14 00:20:00|84.64|82.24|85.34|82.94|85.34|82.94|84.38|81.98|0
1634171100000|2021-10-14 00:25:00|85.42|83.02|84.81|82.41|85.42|83.02|84.72|82.32|0
1634171400000|2021-10-14 00:30:00|84.55|82.15|84.72|82.32|84.98|82.58|84.29|81.89|0
1634171700000|2021-10-14 00:35:00|84.68|82.28|84.37|81.97|84.68|82.28|84.2|81.8|0
1634172000000|2021-10-14 00:40:00|84.28|81.88|84.19|81.79|84.63|82.23|84.19|81.79|0
1634172300000|2021-10-14 00:45:00|84.1|81.7|84.53|82.13|84.62|82.22|84.1|81.7|0
1634172600000|2021-10-14 00:50:00|84.45|82.05|84.27|81.87|84.71|82.31|84.27|81.87|0
1634172900000|2021-10-14 00:55:00|84.1|81.7|84.61|82.21|84.61|82.21|83.75|81.35|0
1634173200000|2021-10-14 01:00:00|84.7|82.3|84.79|82.39|84.87|82.47|84.53|82.13|0
1634173500000|2021-10-14 01:05:00|84.7|82.3|84.43|82.03|84.87|82.47|84.35|81.95|0
1634173800000|2021-10-14 01:10:00|84.52|82.12|84.78|82.38|84.87|82.47|84.43|82.03|0
1634174100000|2021-10-14 01:15:00|84.87|82.47|85.04|82.64|85.13|82.73|84.78|82.38|0
1634174400000|2021-10-14 01:20:00|85.12|82.72|85.12|82.72|85.21|82.81|85.03|82.63|0
1634174700000|2021-10-14 01:25:00|85.21|82.81|84.94|82.54|85.21|82.81|84.94|82.54|0
1634175000000|2021-10-14 01:30:00|85.03|82.63|84.59|82.19|85.12|82.72|84.55|82.15|0
1634175300000|2021-10-14 01:35:00|84.5|82.1|84.76|82.36|84.85|82.45|84.42|82.02|0
1634175600000|2021-10-14 01:40:00|84.85|82.45|85.19|82.79|85.46|83.06|84.85|82.45|0
1634175900000|2021-10-14 01:45:00|85.28|82.88|85.32|82.92|85.54|83.14|85.11|82.71|0
1634176200000|2021-10-14 01:50:00|85.37|82.97|85.36|82.96|85.45|83.05|85.19|82.79|0
1634176500000|2021-10-14 01:55:00|85.45|83.05|85.71|83.31|85.8|83.4|85.06|82.66|0
1634176800000|2021-10-14 02:00:00|85.8|83.4|85.62|83.22|85.89|83.49|85.62|83.22|0
1634177100000|2021-10-14 02:05:00|85.71|83.31|85.18|82.78|85.79|83.39|85.18|82.78|0
1634177400000|2021-10-14 02:10:00|85.26|82.86|85.17|82.77|85.44|83.04|85|82.6|0
1634177700000|2021-10-14 02:15:00|85.26|82.86|85.17|82.77|85.35|82.95|85.08|82.68|0
1634178000000|2021-10-14 02:20:00|85.26|82.86|85.52|83.12|85.61|83.21|85.17|82.77|0
1634178300000|2021-10-14 02:25:00|85.6|83.2|85.69|83.29|85.74|83.34|85.43|83.03|0
1634178600000|2021-10-14 02:30:00|85.6|83.2|85.73|83.33|85.86|83.46|85.43|83.03|0
1634178900000|2021-10-14 02:35:00|85.69|83.29|85.59|83.19|85.69|83.29|85.51|83.11|0
1634179200000|2021-10-14 02:40:00|85.68|83.28|85.59|83.19|85.68|83.28|85.42|83.02|0
1634179500000|2021-10-14 02:45:00|85.68|83.28|85.06|82.66|85.68|83.28|84.98|82.58|0
1634179800000|2021-10-14 02:50:00|84.98|82.58|85.56|83.16|86.16|83.76|84.71|82.31|0
1634180100000|2021-10-14 02:55:00|85.65|83.25|85.56|83.16|85.74|83.34|85.56|83.16|0
1634180400000|2021-10-14 03:00:00|85.65|83.25|85.73|83.33|85.82|83.42|85.56|83.16|0
1634180700000|2021-10-14 03:05:00|85.78|83.38|85.64|83.24|85.99|83.59|85.64|83.24|0
1634181000000|2021-10-14 03:10:00|85.55|83.15|85.55|83.15|85.99|83.59|85.47|83.07|0
1634181300000|2021-10-14 03:15:00|85.64|83.24|85.11|82.71|85.64|83.24|85.11|82.71|0
1634181600000|2021-10-14 03:20:00|85.16|82.76|85.07|82.67|85.37|82.97|85.02|82.62|0
1634181900000|2021-10-14 03:25:00|85.11|82.71|85.37|82.97|85.45|83.05|85.11|82.71|0
1634182200000|2021-10-14 03:30:00|85.41|83.01|85.71|83.31|85.8|83.4|85.37|82.97|0
1634182500000|2021-10-14 03:35:00|85.8|83.4|85.53|83.13|85.8|83.4|85.49|83.09|0
1634182800000|2021-10-14 03:40:00|85.45|83.05|84.92|82.52|85.53|83.13|84.92|82.52|0
1634183100000|2021-10-14 03:45:00|84.66|82.26|84.57|82.17|84.66|82.26|84.14|81.74|0
1634183400000|2021-10-14 03:50:00|84.66|82.26|84.74|82.34|84.91|82.51|84.57|82.17|0
1634183700000|2021-10-14 03:55:00|84.83|82.43|85|82.6|85.08|82.68|84.74|82.34|0
1634184000000|2021-10-14 04:00:00|85.04|82.64|85.25|82.85|85.25|82.85|84.91|82.51|0
1634184300000|2021-10-14 04:05:00|85.17|82.77|84.9|82.5|85.25|82.85|84.73|82.33|0
1634184600000|2021-10-14 04:10:00|84.99|82.59|85.25|82.85|85.25|82.85|84.73|82.33|0
1634184900000|2021-10-14 04:15:00|85.16|82.76|85.07|82.67|85.24|82.84|84.98|82.58|0
1634185200000|2021-10-14 04:20:00|85.16|82.76|85.11|82.71|85.24|82.84|85.07|82.67|0
1634185500000|2021-10-14 04:25:00|85.15|82.75|85.15|82.75|85.15|82.75|84.98|82.58|0
1634185800000|2021-10-14 04:30:00|85.06|82.66|85.06|82.66|85.15|82.75|84.8|82.4|0
1634186100000|2021-10-14 04:35:00|85.15|82.75|84.97|82.57|85.15|82.75|84.88|82.48|0
1634186400000|2021-10-14 04:40:00|84.93|82.53|85.14|82.74|85.14|82.74|84.88|82.48|0
1634186700000|2021-10-14 04:45:00|85.23|82.83|85.31|82.91|85.4|83|85.22|82.82|0
1634187000000|2021-10-14 04:50:00|85.22|82.82|85.05|82.65|85.22|82.82|84.87|82.47|0
1634187300000|2021-10-14 04:55:00|84.96|82.56|84.96|82.56|85.05|82.65|84.87|82.47|0
1634187600000|2021-10-14 05:00:00|85.04|82.64|85.3|82.9|85.39|82.99|84.95|82.55|0
1634187900000|2021-10-14 05:05:00|85.39|82.99|85.47|83.07|85.65|83.25|85.21|82.81|0
1634188200000|2021-10-14 05:10:00|85.52|83.12|85.03|82.63|85.52|83.12|84.95|82.55|0
1634188500000|2021-10-14 05:15:00|84.95|82.55|84.68|82.28|84.95|82.55|84.34|81.94|0
1634188800000|2021-10-14 05:20:00|84.59|82.19|84.5|82.1|85.03|82.63|84.42|82.02|0
1634189100000|2021-10-14 05:25:00|84.55|82.15|84.94|82.54|84.94|82.54|84.42|82.02|0
1634189400000|2021-10-14 05:30:00|84.85|82.45|85.11|82.71|85.19|82.79|84.76|82.36|0
1634189700000|2021-10-14 05:35:00|85.02|82.62|85.1|82.7|85.19|82.79|84.84|82.44|0
1634190000000|2021-10-14 05:40:00|85.02|82.62|84.75|82.35|85.19|82.79|84.58|82.18|0
1634190300000|2021-10-14 05:45:00|84.84|82.44|84.57|82.17|84.84|82.44|84.32|81.92|0
1634190600000|2021-10-14 05:50:00|84.49|82.09|82.86|80.46|84.49|82.09|82.86|80.46|0
1634190900000|2021-10-14 05:55:00|82.95|80.55|81.84|79.44|83.03|80.63|81.84|79.44|0
1634191200000|2021-10-14 06:00:00|82.01|79.61|83.04|80.64|83.3|80.9|81.25|78.85|0
1634191500000|2021-10-14 06:05:00|83|80.6|83.03|80.63|83.3|80.9|82.95|80.55|0
1634191800000|2021-10-14 06:10:00|82.95|80.55|82.05|79.65|83.12|80.72|81.75|79.35|0
1634192100000|2021-10-14 06:15:00|82.13|79.73|81.06|78.66|82.34|79.94|80.98|78.58|0
1634192400000|2021-10-14 06:20:00|81.15|78.75|80.64|78.24|81.28|78.88|80.22|77.82|0
1634192700000|2021-10-14 06:25:00|80.68|78.28|80.59|78.19|80.72|78.32|80.38|77.98|0
1634193000000|2021-10-14 06:30:00|80.55|78.15|80.04|77.64|80.72|78.32|79.71|77.31|0
1634193300000|2021-10-14 06:35:00|80.09|77.69|79.62|77.22|80.13|77.73|79.54|77.14|0
1634193600000|2021-10-14 06:40:00|79.7|77.3|79.78|77.38|79.79|77.39|79.2|76.8|0
1634193900000|2021-10-14 06:45:00|79.87|77.47|80.03|77.63|80.37|77.97|79.78|77.38|0
1634194200000|2021-10-14 06:50:00|79.95|77.55|80.53|78.13|80.62|78.22|79.95|77.55|0
1634194500000|2021-10-14 06:55:00|80.45|78.05|79.52|77.12|80.62|78.22|79.19|76.79|0
1634194800000|2021-10-14 07:00:00|79.4|77|80.02|77.62|84.02|81.62|79.4|77|0
1634195100000|2021-10-14 07:05:00|79.78|77.78|79.69|77.69|80.46|78.46|79.61|77.61|0
1634195400000|2021-10-14 07:10:00|79.61|77.61|80.24|78.24|80.54|78.54|79.36|77.36|0
1634195700000|2021-10-14 07:15:00|80.2|78.2|80.58|78.58|80.96|78.96|79.94|77.94|0
1634196000000|2021-10-14 07:20:00|80.62|78.62|78.93|76.93|80.62|78.62|78.93|76.93|0
1634196300000|2021-10-14 07:25:00|78.84|76.84|79.09|77.09|79.43|77.43|78.55|76.55|0
1634196600000|2021-10-14 07:30:00|79.17|77.17|80.01|78.01|80.78|78.78|79.17|77.17|0
1634196900000|2021-10-14 07:35:00|80.1|78.1|79.25|77.25|80.1|78.1|79.25|77.25|0
1634197200000|2021-10-14 07:40:00|79.34|77.34|79.08|77.08|79.55|77.55|78.91|76.91|0
1634197500000|2021-10-14 07:45:00|79.16|77.16|79.08|77.08|79.41|77.41|78.99|76.99|0
1634197800000|2021-10-14 07:50:00|79.16|77.16|78.99|76.99|79.24|77.24|78.91|76.91|0
1634198100000|2021-10-14 07:55:00|78.91|76.91|78.74|76.74|79.07|77.07|78.65|76.65|0
1634198400000|2021-10-14 08:00:00|78.65|76.65|77.82|75.82|78.65|76.65|77.74|75.74|0
1634198700000|2021-10-14 08:05:00|77.9|75.9|77.73|75.73|78.23|76.23|77.32|75.32|0
1634199000000|2021-10-14 08:10:00|77.65|75.65|76.9|74.9|77.65|75.65|76.74|74.74|0
1634199300000|2021-10-14 08:15:00|76.99|74.99|77.31|75.31|77.48|75.48|76.9|74.9|0
1634199600000|2021-10-14 08:20:00|77.4|75.4|77.97|75.97|78.14|76.14|77.23|75.23|0
1634199900000|2021-10-14 08:25:00|77.89|75.89|77.97|75.97|78.22|76.22|77.8|75.8|0
1634200200000|2021-10-14 08:30:00|77.93|75.93|77.88|75.88|78.13|76.13|77.64|75.64|0
1634200500000|2021-10-14 08:35:00|77.8|75.8|77.96|75.96|78.05|76.05|77.8|75.8|0
1634200800000|2021-10-14 08:40:00|78.04|76.04|77.38|75.38|78.04|76.04|77.38|75.38|0
1634201100000|2021-10-14 08:45:00|77.3|75.3|77.05|75.05|77.62|75.62|77.05|75.05|0
1634201400000|2021-10-14 08:50:00|77.09|75.09|76.88|74.88|77.21|75.21|76.88|74.88|0
1634201700000|2021-10-14 08:55:00|76.96|74.96|78.5|76.5|78.54|76.54|76.88|74.88|0
1634202000000|2021-10-14 09:00:00|78.41|76.41|78.25|76.25|78.41|76.41|78.08|76.08|0
1634202300000|2021-10-14 09:05:00|78.33|76.33|78.08|76.08|78.33|76.33|77.91|75.91|0
1634202600000|2021-10-14 09:10:00|78.04|76.04|78.07|76.07|78.16|76.16|77.75|75.75|0
1634202900000|2021-10-14 09:15:00|77.99|75.99|78.24|76.24|78.32|76.32|77.91|75.91|0
1634203200000|2021-10-14 09:20:00|78.32|76.32|78.15|76.15|78.48|76.48|78.15|76.15|0
1634203500000|2021-10-14 09:25:00|78.07|76.07|77.9|75.9|78.15|76.15|77.9|75.9|0
1634203800000|2021-10-14 09:30:00|77.82|75.82|77.73|75.73|77.9|75.9|77.32|75.32|0
1634204100000|2021-10-14 09:35:00|77.69|75.69|77.73|75.73|77.98|75.98|77.49|75.49|0
1634204400000|2021-10-14 09:40:00|77.65|75.65|78.05|76.05|78.14|76.14|77.65|75.65|0
1634204700000|2021-10-14 09:45:00|78.14|76.14|77.64|75.64|78.22|76.22|77.56|75.56|0
1634205000000|2021-10-14 09:50:00|77.72|75.72|77.88|75.88|77.97|75.97|77.72|75.72|0
1634205300000|2021-10-14 09:55:00|77.8|75.8|77.88|75.88|77.96|75.96|77.72|75.72|0
1634205600000|2021-10-14 10:00:00|77.96|75.96|78.04|76.04|78.12|76.12|77.71|75.71|0
1634205900000|2021-10-14 10:05:00|78.08|76.08|78.29|76.29|78.49|76.49|77.71|75.71|0
1634206200000|2021-10-14 10:10:00|78.37|76.37|78.28|76.28|78.37|76.37|78.2|76.2|0
1634206500000|2021-10-14 10:15:00|78.36|76.36|78.36|76.36|78.36|76.36|78.11|76.11|0
1634206800000|2021-10-14 10:20:00|78.44|76.44|78.52|76.52|78.86|76.86|78.36|76.36|0
1634207100000|2021-10-14 10:25:00|78.27|76.27|78.69|76.69|78.77|76.77|78.27|76.27|0
1634207400000|2021-10-14 10:30:00|78.77|76.77|78.27|76.27|79.1|77.1|78.27|76.27|0
1634207700000|2021-10-14 10:35:00|78.35|76.35|78.43|76.43|78.51|76.51|78.1|76.1|0
1634208000000|2021-10-14 10:40:00|78.35|76.35|78.43|76.43|78.43|76.43|78.18|76.18|0
1634208300000|2021-10-14 10:45:00|78.34|76.34|78.18|76.18|78.43|76.43|78.09|76.09|0
1634208600000|2021-10-14 10:50:00|78.09|76.09|78.26|76.26|78.26|76.26|77.93|75.93|0
1634208900000|2021-10-14 10:55:00|78.34|76.34|78.33|76.33|78.34|76.34|78.09|76.09|0
1634209200000|2021-10-14 11:00:00|78.42|76.42|78|76|78.67|76.67|78|76|0
1634209500000|2021-10-14 11:05:00|78.08|76.08|77.92|75.92|78.33|76.33|77.83|75.83|0
1634209800000|2021-10-14 11:10:00|77.83|75.83|77.42|75.42|77.92|75.92|77.17|75.17|0
1634210100000|2021-10-14 11:15:00|77.34|75.34|76.84|74.84|77.34|75.34|76.68|74.68|0
1634210400000|2021-10-14 11:20:00|76.92|74.92|76.92|74.92|77.09|75.09|76.84|74.84|0
1634210700000|2021-10-14 11:25:00|76.84|74.84|77.41|75.41|77.41|75.41|76.76|74.76|0
1634211000000|2021-10-14 11:30:00|77.33|75.33|76.91|74.91|77.33|75.33|76.67|74.67|0
1634211300000|2021-10-14 11:35:00|76.83|74.83|76.67|74.67|76.91|74.91|76.5|74.5|0
1634211600000|2021-10-14 11:40:00|76.59|74.59|76.1|74.1|76.67|74.67|75.93|73.93|0
1634211900000|2021-10-14 11:45:00|76.01|74.01|76.09|74.09|76.17|74.17|75.85|73.85|0
1634212200000|2021-10-14 11:50:00|75.93|73.93|75.36|73.36|76.01|74.01|75.36|73.36|0
1634212500000|2021-10-14 11:55:00|75.28|73.28|75.28|73.28|75.36|73.36|74.96|72.96|0
1634212800000|2021-10-14 12:00:00|75.2|73.2|74.72|72.72|75.2|73.2|74.72|72.72|0
1634213100000|2021-10-14 12:05:00|74.64|72.64|73.99|71.99|75.72|73.72|73.43|71.43|0
1634213400000|2021-10-14 12:10:00|73.83|71.83|73.27|71.27|73.91|71.91|73.11|71.11|0
1634213700000|2021-10-14 12:15:00|73.35|71.35|73.98|71.98|74.14|72.14|73.19|71.19|0
1634214000000|2021-10-14 12:20:00|74.06|72.06|74.05|72.05|74.3|72.3|73.74|71.74|0
1634214300000|2021-10-14 12:25:00|73.98|71.98|74.21|72.21|74.21|72.21|73.97|71.97|0
1634214600000|2021-10-14 12:30:00|74.13|72.13|74.29|72.29|74.69|72.69|72.94|70.94|0
1634214900000|2021-10-14 12:35:00|74.37|72.37|74.12|72.12|74.69|72.69|73.89|71.89|0
1634215200000|2021-10-14 12:40:00|73.97|71.97|74.12|72.12|74.28|72.28|73.33|71.33|0
1634215500000|2021-10-14 12:45:00|74.04|72.04|74.04|72.04|74.2|72.2|73.8|71.8|0
1634215800000|2021-10-14 12:50:00|73.96|71.96|74.27|72.27|74.44|72.44|73.96|71.96|0
1634216100000|2021-10-14 12:55:00|74.19|72.19|74.19|72.19|74.27|72.27|73.8|71.8|0
1634216400000|2021-10-14 13:00:00|74.03|72.03|74.11|72.11|74.35|72.35|73.63|71.63|0
1634216700000|2021-10-14 13:05:00|74.03|72.03|73.39|71.39|74.19|72.19|73.39|71.39|0
1634217000000|2021-10-14 13:10:00|73.31|71.31|73.86|71.86|74.18|72.18|73.15|71.15|0
1634217300000|2021-10-14 13:15:00|73.78|71.78|74.66|72.66|74.66|72.66|73.7|71.7|0
1634217600000|2021-10-14 13:20:00|74.58|72.58|74.02|72.02|74.58|72.58|73.94|71.94|0
1634217900000|2021-10-14 13:25:00|74.09|72.09|74.01|72.01|74.17|72.17|73.78|71.78|0
1634218200000|2021-10-14 13:30:00|73.85|71.85|74.49|72.49|74.57|72.57|72.98|70.98|0
1634218500000|2021-10-14 13:35:00|74.97|72.97|75.37|73.37|75.61|73.61|74.25|72.25|0
1634218800000|2021-10-14 13:40:00|75.29|73.29|73.88|71.88|75.29|73.29|71.96|69.96|0
1634219100000|2021-10-14 13:45:00|73.45|71.45|72.58|70.58|73.61|71.61|71.65|69.65|0
1634219400000|2021-10-14 13:50:00|72.74|70.74|72.73|70.73|73.28|71.28|72.11|70.11|0
1634219700000|2021-10-14 13:55:00|72.65|70.65|72.49|70.49|73.28|71.28|72.49|70.49|0
1634220000000|2021-10-14 14:00:00|72.26|70.26|69.49|67.49|72.34|70.34|69.41|67.41|0
1634220300000|2021-10-14 14:05:00|69.56|67.56|70.25|68.25|70.32|68.32|69.19|67.19|0
1634220600000|2021-10-14 14:10:00|70.17|68.17|68.95|66.95|70.24|68.24|68.8|66.8|0
1634220900000|2021-10-14 14:15:00|68.8|66.8|68.57|66.57|68.95|66.95|68.2|66.2|0
1634221200000|2021-10-14 14:20:00|68.65|66.65|69.02|67.02|70.61|68.61|68.2|66.2|0
1634221500000|2021-10-14 14:25:00|68.95|66.95|69.81|67.81|69.85|67.85|68.95|66.95|0
1634221800000|2021-10-14 14:30:00|69.7|67.7|70.15|68.15|70.15|68.15|69.17|67.17|0
1634222100000|2021-10-14 14:35:00|70.23|68.23|69.77|67.77|70.61|68.61|69.54|67.54|0
1634222400000|2021-10-14 14:40:00|69.69|67.69|69.42|67.42|69.77|67.77|62.02|60.02|0
1634222700000|2021-10-14 14:45:00|69.35|67.35|67.92|65.92|69.42|67.42|67.92|65.92|0
1634223000000|2021-10-14 14:50:00|67.99|65.99|67.69|65.69|67.99|65.99|67.39|65.39|0
1634223300000|2021-10-14 14:55:00|67.62|65.62|67.32|65.32|67.84|65.84|67.24|65.24|0
1634223600000|2021-10-14 15:00:00|67.46|65.46|68.28|66.28|68.35|66.35|67.17|65.17|0
1634223900000|2021-10-14 15:05:00|68.2|66.2|67.75|65.75|68.5|66.5|67.46|65.46|0
1634224200000|2021-10-14 15:10:00|67.9|65.9|68.2|66.2|68.35|66.35|67.83|65.83|0
1634224500000|2021-10-14 15:15:00|68.12|66.12|67.67|65.67|68.27|66.27|67.3|65.3|0
1634224800000|2021-10-14 15:20:00|67.75|65.75|67.45|65.45|67.9|65.9|66.93|64.93|0
1634225100000|2021-10-14 15:25:00|67.52|65.52|67.52|65.52|67.6|65.6|67.08|65.08|0
1634225400000|2021-10-14 15:30:00|67.3|65.3|67.37|65.37|67.74|65.74|67.07|65.07|0
1634225700000|2021-10-14 15:35:00|67.44|65.44|66.85|64.85|67.81|65.81|66.85|64.85|0
1634226000000|2021-10-14 15:40:00|66.77|64.77|66.62|64.62|67.22|65.22|66.48|64.48|0
1634226300000|2021-10-14 15:45:00|66.55|64.55|66.25|64.25|66.7|64.7|66.11|64.11|0
1634226600000|2021-10-14 15:50:00|66.18|64.18|66.69|64.69|66.77|64.77|66.11|64.11|0
1634226900000|2021-10-14 15:55:00|66.62|64.62|65.67|63.67|66.76|64.76|65.67|63.67|0
1634227200000|2021-10-14 16:00:00|65.74|63.74|65.3|63.3|65.81|63.81|65.3|63.3|0
1634227500000|2021-10-14 16:05:00|65.23|63.23|65.44|63.44|65.73|63.73|65.08|63.08|0
1634227800000|2021-10-14 16:10:00|65.3|63.3|64.93|62.93|65.44|63.44|64.86|62.86|0
1634228100000|2021-10-14 16:15:00|65.01|63.01|65.29|63.29|65.33|63.33|64.79|62.79|0
1634228400000|2021-10-14 16:20:00|65.22|63.22|65.29|63.29|65.51|63.51|65.22|63.22|0
1634228700000|2021-10-14 16:25:00|65.22|63.22|65.21|63.21|65.29|63.29|64.78|62.78|0
1634229000000|2021-10-14 16:30:00|65.14|63.14|65.28|63.28|65.57|63.57|65|63|0
1634229300000|2021-10-14 16:35:00|65.21|63.21|64.92|62.92|65.28|63.28|64.85|62.85|0
1634229600000|2021-10-14 16:40:00|64.99|62.99|65.22|63.22|66.71|64.71|64.92|62.92|0
1634229900000|2021-10-14 16:45:00|65.29|63.29|65|63|65.44|63.44|64.93|62.93|0
1634230200000|2021-10-14 16:50:00|65.07|63.07|65.07|63.07|65.29|63.29|64.93|62.93|0
1634230500000|2021-10-14 16:55:00|65.14|63.14|65|63|65.43|63.43|64.85|62.85|0
1634230800000|2021-10-14 17:00:00|64.78|62.78|66.08|64.08|66.08|64.08|64.42|62.42|0
1634231100000|2021-10-14 17:05:00|66.15|64.15|66.15|64.15|66.3|64.3|65.64|63.64|0
1634231400000|2021-10-14 17:10:00|66.07|64.07|65.93|63.93|66.29|64.29|65.85|63.85|0
1634231700000|2021-10-14 17:15:00|65.89|63.89|65.92|63.92|66.07|64.07|65.63|63.63|0
1634232000000|2021-10-14 17:20:00|65.85|63.85|66.07|64.07|66.21|64.21|65.78|63.78|0
1634232300000|2021-10-14 17:25:00|65.99|63.99|65.92|63.92|66.21|64.21|65.84|63.84|0
1634232600000|2021-10-14 17:30:00|65.77|63.77|65.12|63.12|65.77|63.77|64.97|62.97|0
1634232900000|2021-10-14 17:35:00|65.05|63.05|63.71|61.71|65.12|63.12|62.99|60.99|0
1634233200000|2021-10-14 17:40:00|63.64|61.64|65.24|63.24|65.75|63.75|63.64|61.64|0
1634233500000|2021-10-14 17:45:00|65.31|63.31|64.73|62.73|65.38|63.38|64.73|62.73|0
1634233800000|2021-10-14 17:50:00|64.66|62.66|65.02|63.02|65.23|63.23|64.66|62.66|0
1634234100000|2021-10-14 17:55:00|64.95|62.95|64.94|62.94|65.02|63.02|64.52|62.52|0
1634234400000|2021-10-14 18:00:00|64.98|62.98|65.3|63.3|65.37|63.37|64.8|62.8|0
1634234700000|2021-10-14 18:05:00|65.23|63.23|65.44|63.44|65.66|63.66|65.15|63.15|0
1634235000000|2021-10-14 18:10:00|65.51|63.51|65.08|63.08|65.51|63.51|65.01|63.01|0
1634235300000|2021-10-14 18:15:00|65|63|64.79|62.79|65.15|63.15|64.72|62.72|0
1634235600000|2021-10-14 18:20:00|64.86|62.86|64.57|62.57|65|63|64.43|62.43|0
1634235900000|2021-10-14 18:25:00|64.64|62.64|64.28|62.28|64.71|62.71|64.28|62.28|0
1634236200000|2021-10-14 18:30:00|64.35|62.35|64.63|62.63|64.92|62.92|64.28|62.28|0
1634236500000|2021-10-14 18:35:00|64.56|62.56|64.13|62.13|64.71|62.71|64.06|62.06|0
1634236800000|2021-10-14 18:40:00|64.2|62.2|64.7|62.7|64.99|62.99|64.2|62.2|0
1634237100000|2021-10-14 18:45:00|64.63|62.63|64.55|62.55|64.84|62.84|64.55|62.55|0
1634237400000|2021-10-14 18:50:00|64.48|62.48|64.34|62.34|64.62|62.62|64.2|62.2|0
1634237700000|2021-10-14 18:55:00|64.41|62.41|64.33|62.33|64.48|62.48|64.19|62.19|0
1634238000000|2021-10-14 19:00:00|64.26|62.26|64.47|62.47|64.83|62.83|64.26|62.26|0
1634238300000|2021-10-14 19:05:00|64.54|62.54|65.33|63.33|65.33|63.33|64.26|62.26|0
1634238600000|2021-10-14 19:10:00|65.4|63.4|65.25|63.25|65.76|63.76|65.18|63.18|0
1634238900000|2021-10-14 19:15:00|65.18|63.18|65.25|63.25|65.61|63.61|65.18|63.18|0
1634239200000|2021-10-14 19:20:00|65.32|63.32|65.82|63.82|65.82|63.82|64.89|62.89|0
1634239500000|2021-10-14 19:25:00|65.9|63.9|65.32|63.32|65.9|63.9|64.96|62.96|0
1634239800000|2021-10-14 19:30:00|65.39|63.39|65.38|63.38|65.67|63.67|64.96|62.96|0
1634240100000|2021-10-14 19:35:00|65.31|63.31|66.1|64.1|66.69|64.69|65.31|63.31|0
1634240400000|2021-10-14 19:40:00|65.96|63.96|65.59|63.59|66.69|64.69|65.59|63.59|0
1634240700000|2021-10-14 19:45:00|65.67|63.67|65.59|63.59|66.1|64.1|65.38|63.38|0
1634241000000|2021-10-14 19:50:00|65.45|63.45|64.44|62.44|65.88|63.88|63.8|61.8|0
1634241300000|2021-10-14 19:55:00|64.58|62.58|64.44|62.44|65.3|63.3|64.01|62.01|0
1634241600000|2021-10-14 20:00:00|64.37|62.37|64.51|62.51|64.58|62.58|64.15|62.15|0
1634241900000|2021-10-14 20:05:00|64.43|62.43|62.97|60.97|64.51|62.51|62.83|60.83|0
1634242200000|2021-10-14 20:10:00|62.9|60.9|62.54|60.54|62.9|60.9|62.47|60.47|0
1634242500000|2021-10-14 20:15:00|62.74|60.34|61.83|59.43|62.74|60.34|61.69|59.29|0
1634242800000|2021-10-14 20:20:00|61.76|59.36|61|58.6|61.83|59.43|60.93|58.53|0
1634243100000|2021-10-14 20:25:00|61.07|58.67|61.55|59.15|61.55|59.15|61.07|58.67|0
1634243400000|2021-10-14 20:30:00|61.41|59.01|61.41|59.01|61.55|59.15|61.34|58.94|0
1634243700000|2021-10-14 20:35:00|61.48|59.08|61.4|59|61.54|59.14|61.34|58.94|0
1634244000000|2021-10-14 20:40:00|61.34|58.94|61.4|59|61.54|59.14|61.33|58.93|0
1634244300000|2021-10-14 20:45:00|61.47|59.07|61.54|59.14|61.54|59.14|61.33|58.93|0
1634244600000|2021-10-14 20:50:00|61.47|59.07|61.46|59.06|61.47|59.07|61.26|58.86|0
1634244900000|2021-10-14 20:55:00|61.53|59.13|61.36|58.96|61.53|59.13|61.36|58.96|0
1634245200000|2021-10-14 21:00:00|61.45|59.05|61.5|59.1|61.54|59.14|61.45|59.05|0
1634245500000|2021-10-14 21:05:00|61.52|59.12|61.54|59.14|61.54|59.14|61.5|59.1|0
1634245800000|2021-10-14 21:10:00|61.55|59.15|61.55|59.15|61.55|59.15|61.54|59.14|0
1634246100000|2021-10-14 21:15:00|61.56|59.16|61.55|59.15|61.62|59.22|61.55|59.15|0
1634246400000|2021-10-14 21:20:00|61.54|59.14|61.47|59.07|61.54|59.14|61.41|59.01|0
1634246700000|2021-10-14 21:25:00|61.57|59.17|61.56|59.16|61.64|59.24|61.51|59.11|0
1634247000000|2021-10-14 21:30:00|61.51|59.11|61.52|59.12|61.62|59.22|61.5|59.1|0
1634247300000|2021-10-14 21:35:00|61.49|59.09|61.56|59.16|61.56|59.16|61.49|59.09|0
1634247600000|2021-10-14 21:40:00|61.59|59.19|61.42|59.02|61.59|59.19|61.33|58.93|0
1634247900000|2021-10-14 21:45:00|61.46|59.06|61.43|59.03|61.46|59.06|61.39|58.99|0
1634248200000|2021-10-14 21:50:00|61.42|59.02|61.47|59.07|61.47|59.07|61.37|58.97|0
1634248500000|2021-10-14 21:55:00|61.48|59.08|61.58|59.18|61.71|59.31|61.46|59.06|0
1634248800000|2021-10-14 22:00:00|61.81|59.41|61.91|59.51|62.19|59.79|61.63|59.23|0
1634249100000|2021-10-14 22:05:00|61.84|59.44|62.01|59.61|62.11|59.71|61.83|59.43|0
1634249400000|2021-10-14 22:10:00|62.04|59.64|61.41|59.01|62.04|59.64|61.28|58.88|0
1634249700000|2021-10-14 22:15:00|61.35|58.95|61.41|59.01|61.69|59.29|61.35|58.95|0
1634250000000|2021-10-14 22:20:00|61.34|58.94|61.55|59.15|61.55|59.15|61.34|58.94|0
1634250300000|2021-10-14 22:25:00|61.58|59.18|61.34|58.94|61.68|59.28|61.34|58.94|0
1634250600000|2021-10-14 22:30:00|61.27|58.87|61.4|59|61.47|59.07|61.27|58.87|0
1634250900000|2021-10-14 22:35:00|61.33|58.93|61.54|59.14|61.68|59.28|61.33|58.93|0
1634251200000|2021-10-14 22:40:00|61.47|59.07|61.46|59.06|61.54|59.14|61.4|59|0
1634251500000|2021-10-14 22:45:00|61.53|59.13|61.67|59.27|61.74|59.34|61.53|59.13|0
1634251800000|2021-10-14 22:50:00|61.74|59.34|60.91|58.51|61.74|59.34|60.84|58.44|0
1634252100000|2021-10-14 22:55:00|60.98|58.58|61.11|58.71|61.18|58.78|60.98|58.58|0
1634252400000|2021-10-14 23:00:00|61.04|58.64|61.18|58.78|61.25|58.85|61.04|58.64|0
1634252700000|2021-10-14 23:05:00|61.14|58.74|60.97|58.57|61.18|58.78|60.9|58.5|0
1634253000000|2021-10-14 23:10:00|61.04|58.64|61.03|58.63|61.24|58.84|60.97|58.57|0
1634253300000|2021-10-14 23:15:00|61.1|58.7|61.03|58.63|61.17|58.77|60.96|58.56|0
1634253600000|2021-10-14 23:20:00|60.96|58.56|60.75|58.35|61.03|58.63|60.62|58.22|0
1634253900000|2021-10-14 23:25:00|60.72|58.32|60.89|58.49|60.89|58.49|60.68|58.28|0
1634254200000|2021-10-14 23:30:00|60.82|58.42|61.02|58.62|61.16|58.76|60.82|58.42|0
1634254500000|2021-10-14 23:35:00|61.06|58.66|60.95|58.55|61.09|58.69|60.92|58.52|0
1634254800000|2021-10-14 23:40:00|61.02|58.62|61.01|58.61|61.12|58.72|60.95|58.55|0
1634255100000|2021-10-14 23:45:00|61.05|58.65|60.94|58.54|61.15|58.75|60.91|58.51|0
1634255400000|2021-10-14 23:50:00|61.01|58.61|61.08|58.68|61.22|58.82|60.94|58.54|0
1634255700000|2021-10-14 23:55:00|61.04|58.64|61.07|58.67|61.14|58.74|60.87|58.47|0
1634256000000|2021-10-15 00:00:00|61.14|58.74|61.9|59.5|61.9|59.5|61.07|58.67|0
1634256300000|2021-10-15 00:05:00|61.97|59.57|62.04|59.64|62.6|60.2|61.9|59.5|0
1634256600000|2021-10-15 00:10:00|61.97|59.57|62.14|59.74|62.17|59.77|61.62|59.22|0
1634256900000|2021-10-15 00:15:00|62.1|59.7|62.17|59.77|62.45|60.05|61.89|59.49|0
1634257200000|2021-10-15 00:20:00|62.1|59.7|62.69|60.29|63.01|60.61|61.89|59.49|0
1634257500000|2021-10-15 00:25:00|62.66|60.26|62.72|60.32|63|60.6|62.58|60.18|0
1634257800000|2021-10-15 00:30:00|62.79|60.39|62.79|60.39|62.93|60.53|62.58|60.18|0
1634258100000|2021-10-15 00:35:00|62.76|60.36|62.93|60.53|63.28|60.88|62.76|60.36|0
1634258400000|2021-10-15 00:40:00|62.86|60.46|62.15|59.75|62.93|60.53|62.12|59.72|0
1634258700000|2021-10-15 00:45:00|62.08|59.68|62.36|59.96|62.5|60.1|62.01|59.61|0
1634259000000|2021-10-15 00:50:00|62.33|59.93|62.15|59.75|62.33|59.93|62.08|59.68|0
1634259300000|2021-10-15 00:55:00|62.22|59.82|62|59.6|62.39|59.99|61.94|59.54|0
1634259600000|2021-10-15 01:00:00|61.97|59.57|62.77|60.37|62.84|60.44|61.66|59.26|0
1634259900000|2021-10-15 01:05:00|62.84|60.44|63.37|60.97|63.51|61.11|62.74|60.34|0
1634260200000|2021-10-15 01:10:00|63.4|61|63.26|60.86|63.83|61.43|63.26|60.86|0
1634260500000|2021-10-15 01:15:00|63.19|60.79|62.83|60.43|63.19|60.79|62.69|60.29|0
1634260800000|2021-10-15 01:20:00|62.9|60.5|63.46|61.06|63.46|61.06|62.83|60.43|0
1634261100000|2021-10-15 01:25:00|63.39|60.99|62.83|60.43|63.53|61.13|62.83|60.43|0
1634261400000|2021-10-15 01:30:00|62.9|60.5|63.03|60.63|63.18|60.78|62.61|60.21|0
1634261700000|2021-10-15 01:35:00|63.1|60.7|62.33|59.93|63.24|60.84|62.26|59.86|0
1634262000000|2021-10-15 01:40:00|62.26|59.86|62.54|60.14|62.68|60.28|62.26|59.86|0
1634262300000|2021-10-15 01:45:00|62.5|60.1|62.32|59.92|62.75|60.35|62.32|59.92|0
1634262600000|2021-10-15 01:50:00|62.36|59.96|61.25|58.85|62.46|60.06|61.25|58.85|0
1634262900000|2021-10-15 01:55:00|61.28|58.88|61.41|59.01|61.62|59.22|61.21|58.81|0
1634263200000|2021-10-15 02:00:00|61.34|58.94|61.13|58.73|61.48|59.08|60.86|58.46|0
1634263500000|2021-10-15 02:05:00|61.2|58.8|60.92|58.52|61.27|58.87|60.92|58.52|0
1634263800000|2021-10-15 02:10:00|60.99|58.59|61.06|58.66|61.06|58.66|60.65|58.25|0
1634264100000|2021-10-15 02:15:00|60.99|58.59|59.36|56.96|61.06|58.66|59.29|56.89|0
1634264400000|2021-10-15 02:20:00|59.29|56.89|59.02|56.62|59.56|57.16|58.55|56.15|0
1634264700000|2021-10-15 02:25:00|59.09|56.69|59.28|56.88|59.42|57.02|59.02|56.62|0
1634265000000|2021-10-15 02:30:00|59.22|56.82|59.32|56.92|59.52|57.12|59.21|56.81|0
1634265300000|2021-10-15 02:35:00|59.28|56.88|59.48|57.08|59.62|57.22|59.21|56.81|0
1634265600000|2021-10-15 02:40:00|59.41|57.01|59.27|56.87|59.55|57.15|59.07|56.67|0
1634265900000|2021-10-15 02:45:00|59.31|56.91|59.27|56.87|59.48|57.08|59.2|56.8|0
1634266200000|2021-10-15 02:50:00|59.2|56.8|59.4|57|59.4|57|59.2|56.8|0
1634266500000|2021-10-15 02:55:00|59.34|56.94|58.93|56.53|59.4|57|58.86|56.46|0
1634266800000|2021-10-15 03:00:00|58.86|56.46|59.6|57.2|59.6|57.2|58.86|56.46|0
1634267100000|2021-10-15 03:05:00|59.67|57.27|59.39|56.99|59.7|57.3|59.33|56.93|0
1634267400000|2021-10-15 03:10:00|59.33|56.93|59.39|56.99|59.46|57.06|59.32|56.92|0
1634267700000|2021-10-15 03:15:00|59.46|57.06|59.59|57.19|59.66|57.26|59.39|56.99|0
1634268000000|2021-10-15 03:20:00|59.62|57.22|59.32|56.92|59.66|57.26|59.32|56.92|0
1634268300000|2021-10-15 03:25:00|59.38|56.98|59.45|57.05|59.52|57.12|59.25|56.85|0
1634268600000|2021-10-15 03:30:00|59.38|56.98|59.24|56.84|59.51|57.11|59.24|56.84|0
1634268900000|2021-10-15 03:35:00|59.31|56.91|59.31|56.91|59.31|56.91|59.17|56.77|0
1634269200000|2021-10-15 03:40:00|59.37|56.97|59.51|57.11|59.51|57.11|59.37|56.97|0
1634269500000|2021-10-15 03:45:00|59.44|57.04|59.44|57.04|59.51|57.11|59.3|56.9|0
1634269800000|2021-10-15 03:50:00|59.4|57|59.23|56.83|59.44|57.04|59.16|56.76|0
1634270100000|2021-10-15 03:55:00|59.16|56.76|59.09|56.69|59.3|56.9|59.03|56.63|0
1634270400000|2021-10-15 04:00:00|58.89|56.49|59.36|56.96|59.36|56.96|58.69|56.29|0
1634270700000|2021-10-15 04:05:00|59.33|56.93|59.42|57.02|59.43|57.03|59.29|56.89|0
1634271000000|2021-10-15 04:10:00|59.29|56.89|59.15|56.75|59.36|56.96|59.15|56.75|0
1634271300000|2021-10-15 04:15:00|59.08|56.68|58.75|56.35|59.15|56.75|58.68|56.28|0
1634271600000|2021-10-15 04:20:00|58.78|56.38|58.81|56.41|59.01|56.61|58.68|56.28|0
1634271900000|2021-10-15 04:25:00|58.88|56.48|58.81|56.41|58.94|56.54|58.81|56.41|0
1634272200000|2021-10-15 04:30:00|58.87|56.47|58.21|55.81|58.87|56.47|58.08|55.68|0
1634272500000|2021-10-15 04:35:00|58.27|55.87|58.34|55.94|58.34|55.94|58.14|55.74|0
1634272800000|2021-10-15 04:40:00|58.27|55.87|58.07|55.67|58.34|55.94|58.07|55.67|0
1634273100000|2021-10-15 04:45:00|58.13|55.73|57.87|55.47|58.13|55.73|57.87|55.47|0
1634273400000|2021-10-15 04:50:00|57.93|55.53|58.19|55.79|58.26|55.86|57.93|55.53|0
1634273700000|2021-10-15 04:55:00|58.26|55.86|58.26|55.86|58.39|55.99|58.19|55.79|0
1634274000000|2021-10-15 05:00:00|58.23|55.83|58.25|55.85|58.39|55.99|58.12|55.72|0
1634274300000|2021-10-15 05:05:00|58.32|55.92|58.45|56.05|58.52|56.12|58.19|55.79|0
1634274600000|2021-10-15 05:10:00|58.52|56.12|58.25|55.85|58.72|56.32|58.25|55.85|0
1634274900000|2021-10-15 05:15:00|58.31|55.91|58.18|55.78|58.45|56.05|58.05|55.65|0
1634275200000|2021-10-15 05:20:00|58.15|55.75|58.04|55.64|58.31|55.91|57.98|55.58|0
1634275500000|2021-10-15 05:25:00|58.01|55.61|58.24|55.84|58.44|56.04|57.98|55.58|0
1634275800000|2021-10-15 05:30:00|58.31|55.91|58.44|56.04|58.5|56.1|58.24|55.84|0
1634276100000|2021-10-15 05:35:00|58.4|56|58.5|56.1|58.57|56.17|58.3|55.9|0
1634276400000|2021-10-15 05:40:00|58.43|56.03|58.3|55.9|58.43|56.03|58.3|55.9|0
1634276700000|2021-10-15 05:45:00|58.23|55.83|58.49|56.09|58.6|56.2|58.23|55.83|0
1634277000000|2021-10-15 05:50:00|58.43|56.03|58.16|55.76|58.43|56.03|58.16|55.76|0
1634277300000|2021-10-15 05:55:00|58.09|55.69|58.02|55.62|58.09|55.69|57.83|55.43|0
1634277600000|2021-10-15 06:00:00|57.96|55.56|57.69|55.29|58.02|55.62|57.53|55.13|0
1634277900000|2021-10-15 06:05:00|57.62|55.22|57.88|55.48|57.95|55.55|57.62|55.22|0
1634278200000|2021-10-15 06:10:00|57.95|55.55|58.54|56.14|58.54|56.14|57.88|55.48|0
1634278500000|2021-10-15 06:15:00|58.48|56.08|58.94|56.54|59.28|56.88|58.48|56.08|0
1634278800000|2021-10-15 06:20:00|59.01|56.61|59.27|56.87|59.61|57.21|59.01|56.61|0
1634279100000|2021-10-15 06:25:00|59.31|56.91|59|56.6|59.41|57.01|58.94|56.54|0
1634279400000|2021-10-15 06:30:00|58.93|56.53|59.2|56.8|59.4|57|58.9|56.5|0
1634279700000|2021-10-15 06:35:00|59.27|56.87|59.2|56.8|59.4|57|59.06|56.66|0
1634280000000|2021-10-15 06:40:00|59.13|56.73|59.19|56.79|59.4|57|59.13|56.73|0
1634280300000|2021-10-15 06:45:00|59.26|56.86|59.39|56.99|59.53|57.13|59.26|56.86|0
1634280600000|2021-10-15 06:50:00|59.33|56.93|59.12|56.72|59.46|57.06|59.12|56.72|0
1634280900000|2021-10-15 06:55:00|59.05|56.65|58.58|56.18|59.25|56.85|58.45|56.05|0
1634281200000|2021-10-15 07:00:00|58.85|56.45|59.25|56.85|59.52|57.12|58.85|56.45|0
1634281500000|2021-10-15 07:05:00|59.08|57.08|59.61|57.61|61.45|59.45|59.05|57.05|0
1634281800000|2021-10-15 07:10:00|59.68|57.68|59.61|57.61|60.01|58.01|59.54|57.54|0
1634282100000|2021-10-15 07:15:00|59.57|57.57|60.35|58.35|60.41|58.41|59.34|57.34|0
1634282400000|2021-10-15 07:20:00|60.41|58.41|60|58|60.82|58.82|59.8|57.8|0
1634282700000|2021-10-15 07:25:00|60.07|58.07|60.41|58.41|60.41|58.41|59.73|57.73|0
1634283000000|2021-10-15 07:30:00|60.61|58.61|60.2|58.2|60.68|58.68|60.2|58.2|0
1634283300000|2021-10-15 07:35:00|60.27|58.27|61.08|59.08|61.08|59.08|60.2|58.2|0
1634283600000|2021-10-15 07:40:00|61.15|59.15|61.49|59.49|61.63|59.63|60.94|58.94|0
1634283900000|2021-10-15 07:45:00|61.56|59.56|60.67|58.67|61.7|59.7|60.67|58.67|0
1634284200000|2021-10-15 07:50:00|60.73|58.73|60.59|58.59|61.07|59.07|60.39|58.39|0
1634284500000|2021-10-15 07:55:00|60.53|58.53|60.39|58.39|60.8|58.8|60.25|58.25|0
1634284800000|2021-10-15 08:00:00|60.52|58.52|59.78|57.78|60.59|58.59|59.71|57.71|0
1634285100000|2021-10-15 08:05:00|59.71|57.71|59.57|57.57|59.91|57.91|59.57|57.57|0
1634285400000|2021-10-15 08:10:00|59.64|57.64|59.3|57.3|59.91|57.91|59.3|57.3|0
1634285700000|2021-10-15 08:15:00|59.43|57.43|59.43|57.43|59.57|57.57|59.17|57.17|0
1634286000000|2021-10-15 08:20:00|59.5|57.5|59.97|57.97|60.03|58.03|59.3|57.3|0
1634286300000|2021-10-15 08:25:00|60.03|58.03|59.83|57.83|60.17|58.17|59.76|57.76|0
1634286600000|2021-10-15 08:30:00|59.76|57.76|59.62|57.62|59.9|57.9|59.29|57.29|0
1634286900000|2021-10-15 08:35:00|59.69|57.69|59.82|57.82|59.89|57.89|59.62|57.62|0
1634287200000|2021-10-15 08:40:00|59.79|57.79|59.89|57.89|59.95|57.95|59.69|57.69|0
1634287500000|2021-10-15 08:45:00|59.95|57.95|59.82|57.82|60.02|58.02|59.61|57.61|0
1634287800000|2021-10-15 08:50:00|59.75|57.75|60.08|58.08|60.15|58.15|59.68|57.68|0
1634288100000|2021-10-15 08:55:00|60.02|58.02|60.22|58.22|60.22|58.22|60.01|58.01|0
1634288400000|2021-10-15 09:00:00|60.21|58.21|60.48|58.48|60.55|58.55|60.21|58.21|0
1634288700000|2021-10-15 09:05:00|60.55|58.55|60.62|58.62|60.69|58.69|60.48|58.48|0
1634289000000|2021-10-15 09:10:00|60.55|58.55|60.54|58.54|60.68|58.68|60.48|58.48|0
1634289300000|2021-10-15 09:15:00|60.48|58.48|60.54|58.54|60.61|58.61|60.47|58.47|0
1634289600000|2021-10-15 09:20:00|60.47|58.47|60.61|58.61|60.61|58.61|60.47|58.47|0
1634289900000|2021-10-15 09:25:00|60.54|58.54|60.13|58.13|60.54|58.54|60.13|58.13|0
1634290200000|2021-10-15 09:30:00|60.2|58.2|60.46|58.46|60.53|58.53|60.2|58.2|0
1634290500000|2021-10-15 09:35:00|60.4|58.4|60.67|58.67|60.67|58.67|60.26|58.26|0
1634290800000|2021-10-15 09:40:00|60.6|58.6|61|59|61.07|59.07|60.6|58.6|0
1634291100000|2021-10-15 09:45:00|61.07|59.07|60.52|58.52|61.14|59.14|60.52|58.52|0
1634291400000|2021-10-15 09:50:00|60.46|58.46|60.45|58.45|60.66|58.66|60.32|58.32|0
1634291700000|2021-10-15 09:55:00|60.52|58.52|59.91|57.91|60.52|58.52|59.64|57.64|0
1634292000000|2021-10-15 10:00:00|59.84|57.84|59.23|57.23|59.91|57.91|59.23|57.23|0
1634292300000|2021-10-15 10:05:00|59.17|57.17|59.63|57.63|59.77|57.77|59.1|57.1|0
1634292600000|2021-10-15 10:10:00|59.7|57.7|59.49|57.49|59.7|57.7|59.36|57.36|0
1634292900000|2021-10-15 10:15:00|59.56|57.56|59.69|57.69|59.9|57.9|59.49|57.49|0
1634293200000|2021-10-15 10:20:00|59.63|57.63|59.96|57.96|60.03|58.03|59.56|57.56|0
1634293500000|2021-10-15 10:25:00|59.89|57.89|58.95|56.95|59.89|57.89|58.88|56.88|0
1634293800000|2021-10-15 10:30:00|58.88|56.88|59.48|57.48|59.62|57.62|58.82|56.82|0
1634294100000|2021-10-15 10:35:00|59.52|57.52|59.75|57.75|59.75|57.75|59.48|57.48|0
1634294400000|2021-10-15 10:40:00|59.68|57.68|59.54|57.54|59.81|57.81|59.48|57.48|0
1634294700000|2021-10-15 10:45:00|59.58|57.58|59.78|57.78|59.81|57.81|59.34|57.34|0
1634295000000|2021-10-15 10:50:00|59.74|57.74|60.08|58.08|60.08|58.08|59.67|57.67|0
1634295300000|2021-10-15 10:55:00|60.01|58.01|60|58|60.08|58.08|59.67|57.67|0
1634295600000|2021-10-15 11:00:00|59.94|57.94|59.53|57.53|60.07|58.07|59.47|57.47|0
1634295900000|2021-10-15 11:05:00|59.6|57.6|59.73|57.73|59.73|57.73|59.46|57.46|0
1634296200000|2021-10-15 11:10:00|59.66|57.66|59.39|57.39|59.8|57.8|59.39|57.39|0
1634296500000|2021-10-15 11:15:00|59.32|57.32|59.32|57.32|59.52|57.52|59.26|57.26|0
1634296800000|2021-10-15 11:20:00|59.25|57.25|59.32|57.32|59.32|57.32|58.92|56.92|0
1634297100000|2021-10-15 11:25:00|59.25|57.25|58.98|56.98|59.32|57.32|58.91|56.91|0
1634297400000|2021-10-15 11:30:00|58.91|56.91|58.64|56.64|58.98|56.98|58.51|56.51|0
1634297700000|2021-10-15 11:35:00|58.71|56.71|58.71|56.71|58.71|56.71|58.44|56.44|0
1634298000000|2021-10-15 11:40:00|58.77|56.77|58.7|56.7|58.77|56.77|58.57|56.57|0
1634298300000|2021-10-15 11:45:00|58.67|56.67|58.9|56.9|58.9|56.9|58.64|56.64|0
1634298600000|2021-10-15 11:50:00|58.83|56.83|58.76|56.76|58.97|56.97|58.76|56.76|0
1634298900000|2021-10-15 11:55:00|58.83|56.83|59.03|57.03|59.16|57.16|58.76|56.76|0
1634299200000|2021-10-15 12:00:00|59.09|57.09|59.02|57.02|59.23|57.23|58.89|56.89|0
1634299500000|2021-10-15 12:05:00|58.96|56.96|58.89|56.89|59.09|57.09|58.89|56.89|0
1634299800000|2021-10-15 12:10:00|58.96|56.96|58.89|56.89|58.96|56.96|58.75|56.75|0
1634300100000|2021-10-15 12:15:00|58.82|56.82|59.08|57.08|59.08|57.08|58.82|56.82|0
1634300400000|2021-10-15 12:20:00|59.02|57.02|59.08|57.08|59.21|57.21|58.68|56.68|0
1634300700000|2021-10-15 12:25:00|59.15|57.15|59.58|57.58|60.09|58.09|58.94|56.94|0
1634301000000|2021-10-15 12:30:00|59.61|57.61|59.07|57.07|59.88|57.88|59.07|57.07|0
1634301300000|2021-10-15 12:35:00|59.14|57.14|57.81|55.81|59.27|57.27|57.81|55.81|0
1634301600000|2021-10-15 12:40:00|57.75|55.75|57.03|55.03|57.75|55.75|57.03|55.03|0
1634301900000|2021-10-15 12:45:00|56.96|54.96|57.41|55.41|57.68|55.68|56.96|54.96|0
1634302200000|2021-10-15 12:50:00|57.48|55.48|57.87|55.87|58.1|56.1|57.48|55.48|0
1634302500000|2021-10-15 12:55:00|57.93|55.93|58.13|56.13|58.13|56.13|57.8|55.8|0
1634302800000|2021-10-15 13:00:00|58.19|56.19|58.06|56.06|58.46|56.46|58.06|56.06|0
1634303100000|2021-10-15 13:05:00|57.99|55.99|58.06|56.06|58.32|56.32|57.8|55.8|0
1634303400000|2021-10-15 13:10:00|57.99|55.99|58.19|56.19|58.38|56.38|57.79|55.79|0
1634303700000|2021-10-15 13:15:00|58.25|56.25|58.12|56.12|58.58|56.58|57.92|55.92|0
1634304000000|2021-10-15 13:20:00|58.05|56.05|57.59|55.59|58.18|56.18|57.59|55.59|0
1634304300000|2021-10-15 13:25:00|57.52|55.52|57.32|55.32|57.59|55.59|56.74|54.74|0
1634304600000|2021-10-15 13:30:00|56.93|54.93|59.04|57.04|59.17|57.17|56.93|54.93|0
1634304900000|2021-10-15 13:35:00|58.77|56.77|56.77|54.77|58.77|56.77|56.52|54.52|0
1634305200000|2021-10-15 13:40:00|56.64|54.64|56.76|54.76|57.42|55.42|56.44|54.44|0
1634305500000|2021-10-15 13:45:00|56.7|54.7|56.57|54.57|57.03|55.03|56.05|54.05|0
1634305800000|2021-10-15 13:50:00|56.44|54.44|55.48|53.48|56.75|54.75|55.38|53.38|0
1634306100000|2021-10-15 13:55:00|55.42|53.42|54.33|52.33|55.61|53.61|54.33|52.33|0
1634306400000|2021-10-15 14:00:00|54.27|52.27|54.52|52.52|55.09|53.09|54.14|52.14|0
1634306700000|2021-10-15 14:05:00|54.45|52.45|52.65|50.65|54.58|52.58|52.58|50.58|0
1634307000000|2021-10-15 14:10:00|52.58|50.58|53.08|51.08|53.08|51.08|52.58|50.58|0
1634307300000|2021-10-15 14:15:00|53.02|51.02|53.45|51.45|53.58|51.58|52.77|50.77|0
1634307600000|2021-10-15 14:20:00|53.58|51.58|53.45|51.45|53.58|51.58|53.07|51.07|0
1634307900000|2021-10-15 14:25:00|53.51|51.51|55.88|53.88|55.94|53.94|53.45|51.45|0
1634308200000|2021-10-15 14:30:00|55.55|53.55|54.39|52.39|55.55|53.55|54.33|52.33|0
1634308500000|2021-10-15 14:35:00|54.52|52.52|53.75|51.75|54.84|52.84|53.75|51.75|0
1634308800000|2021-10-15 14:40:00|53.82|51.82|53.34|51.34|54.07|52.07|53.09|51.09|0
1634309100000|2021-10-15 14:45:00|53.4|51.4|53.11|51.11|53.55|51.55|52.71|50.71|0
1634309400000|2021-10-15 14:50:00|53.04|51.04|53.61|51.61|53.61|51.61|52.92|50.92|0
1634309700000|2021-10-15 14:55:00|53.77|51.77|52.98|50.98|53.77|51.77|52.98|50.98|0
1634310000000|2021-10-15 15:00:00|52.85|50.85|53.22|51.22|53.29|51.29|52.73|50.73|0
1634310300000|2021-10-15 15:05:00|53.16|51.16|53.75|51.75|53.87|51.87|53.1|51.1|0
1634310600000|2021-10-15 15:10:00|53.68|51.68|53.87|51.87|53.94|51.94|53.43|51.43|0
1634310900000|2021-10-15 15:15:00|53.81|51.81|53.55|51.55|54.06|52.06|53.55|51.55|0
1634311200000|2021-10-15 15:20:00|53.62|51.62|53.86|51.86|54.25|52.25|53.55|51.55|0
1634311500000|2021-10-15 15:25:00|53.8|51.8|54.71|52.71|54.83|52.83|53.61|51.61|0
1634311800000|2021-10-15 15:30:00|54.64|52.64|54.58|52.58|54.71|52.71|54.32|52.32|0
1634312100000|2021-10-15 15:35:00|54.51|52.51|55.21|53.21|55.21|53.21|54.45|52.45|0
1634312400000|2021-10-15 15:40:00|55.15|53.15|55.53|53.53|55.72|53.72|55.02|53.02|0
1634312700000|2021-10-15 15:45:00|55.66|53.66|55.59|53.59|55.66|53.66|55.01|53.01|0
1634313000000|2021-10-15 15:50:00|55.52|53.52|55.59|53.59|56.23|54.23|55.46|53.46|0
1634313300000|2021-10-15 15:55:00|55.65|53.65|55.71|53.71|55.84|53.84|55.33|53.33|0
1634313600000|2021-10-15 16:00:00|55.78|53.78|55.26|53.26|55.78|53.78|55.2|53.2|0
1634313900000|2021-10-15 16:05:00|55.32|53.32|55.13|53.13|55.58|53.58|54.94|52.94|0
1634314200000|2021-10-15 16:10:00|55.19|53.19|54.87|52.87|55.19|53.19|54.87|52.87|0
1634314500000|2021-10-15 16:15:00|54.93|52.93|54.87|52.87|54.93|52.93|54.61|52.61|0
1634314800000|2021-10-15 16:20:00|54.93|52.93|55.38|53.38|55.63|53.63|54.93|52.93|0
1634315100000|2021-10-15 16:25:00|55.44|53.44|55.18|53.18|55.76|53.76|55.18|53.18|0
1634315400000|2021-10-15 16:30:00|55.12|53.12|55.43|53.43|55.56|53.56|54.92|52.92|0
1634315700000|2021-10-15 16:35:00|55.5|53.5|55.11|53.11|55.69|53.69|54.98|52.98|0
1634316000000|2021-10-15 16:40:00|55.05|53.05|54.41|52.41|55.17|53.17|54.34|52.34|0
1634316300000|2021-10-15 16:45:00|54.34|52.34|54.53|52.53|54.66|52.66|54.22|52.22|0
1634316600000|2021-10-15 16:50:00|54.47|52.47|54.34|52.34|54.59|52.59|54.21|52.21|0
1634316900000|2021-10-15 16:55:00|54.4|52.4|54.4|52.4|54.4|52.4|54.15|52.15|0
1634317200000|2021-10-15 17:00:00|54.46|52.46|54.84|52.84|55.03|53.03|54.33|52.33|0
1634317500000|2021-10-15 17:05:00|54.9|52.9|54.33|52.33|54.9|52.9|54.08|52.08|0
1634317800000|2021-10-15 17:10:00|54.39|52.39|54.77|52.77|54.77|52.77|54.14|52.14|0
1634318100000|2021-10-15 17:15:00|54.71|52.71|54.89|52.89|55.15|53.15|54.64|52.64|0
1634318400000|2021-10-15 17:20:00|54.96|52.96|54.7|52.7|55.02|53.02|54.7|52.7|0
1634318700000|2021-10-15 17:25:00|54.83|52.83|54.83|52.83|54.83|52.83|54.51|52.51|0
1634319000000|2021-10-15 17:30:00|54.76|52.76|54.06|52.06|54.76|52.76|54.06|52.06|0
1634319300000|2021-10-15 17:35:00|54.13|52.13|54|52|54.19|52.19|53.93|51.93|0
1634319600000|2021-10-15 17:40:00|54.06|52.06|53.99|51.99|54.25|52.25|53.99|51.99|0
1634319900000|2021-10-15 17:45:00|54.06|52.06|53.55|51.55|54.06|52.06|53.49|51.49|0
1634320200000|2021-10-15 17:50:00|53.49|51.49|53.49|51.49|53.55|51.55|53.36|51.36|0
1634320500000|2021-10-15 17:55:00|53.52|51.52|53.67|51.67|53.74|51.74|53.52|51.52|0
1634320800000|2021-10-15 18:00:00|53.61|51.61|52.55|50.55|53.61|51.61|52.49|50.49|0
1634321100000|2021-10-15 18:05:00|52.64|50.64|53.89|51.89|54.26|52.26|52.64|50.64|0
1634321400000|2021-10-15 18:10:00|53.83|51.83|53.88|51.88|53.95|51.95|53.7|51.7|0
1634321700000|2021-10-15 18:15:00|53.82|51.82|53.88|51.88|53.95|51.95|53.82|51.82|0
1634322000000|2021-10-15 18:20:00|53.82|51.82|53.69|51.69|53.94|51.94|53.63|51.63|0
1634322300000|2021-10-15 18:25:00|53.75|51.75|53.88|51.88|53.94|51.94|53.38|51.38|0
1634322600000|2021-10-15 18:30:00|53.81|51.81|54.25|52.25|54.31|52.31|53.81|51.81|0
1634322900000|2021-10-15 18:35:00|54.31|52.31|54.12|52.12|54.62|52.62|54.12|52.12|0
1634323200000|2021-10-15 18:40:00|54.18|52.18|54.43|52.43|54.62|52.62|54.18|52.18|0
1634323500000|2021-10-15 18:45:00|54.49|52.49|54.61|52.61|54.87|52.87|54.49|52.49|0
1634323800000|2021-10-15 18:50:00|54.68|52.68|54.67|52.67|54.93|52.93|54.55|52.55|0
1634324100000|2021-10-15 18:55:00|54.61|52.61|53.86|51.86|54.61|52.61|53.73|51.73|0
1634324400000|2021-10-15 19:00:00|53.92|51.92|54.98|52.98|54.98|52.98|53.73|51.73|0
1634324700000|2021-10-15 19:05:00|55.04|53.04|55.48|53.48|55.61|53.61|54.79|52.79|0
1634325000000|2021-10-15 19:10:00|55.61|53.61|54.85|52.85|55.61|53.61|54.79|52.79|0
1634325300000|2021-10-15 19:15:00|54.97|52.97|55.03|53.03|55.16|53.16|54.35|52.35|0
1634325600000|2021-10-15 19:20:00|55.1|53.1|55.1|53.1|55.6|53.6|55.03|53.03|0
1634325900000|2021-10-15 19:25:00|55.03|53.03|54.46|52.46|55.09|53.09|54.15|52.15|0
1634326200000|2021-10-15 19:30:00|54.4|52.4|54.77|52.77|55.22|53.22|54.4|52.4|0
1634326500000|2021-10-15 19:35:00|54.81|52.81|54.71|52.71|55.21|53.21|54.58|52.58|0
1634326800000|2021-10-15 19:40:00|54.77|52.77|54.77|52.77|54.96|52.96|54.58|52.58|0
1634327100000|2021-10-15 19:45:00|54.89|52.89|55.33|53.33|55.33|53.33|54.77|52.77|0
1634327400000|2021-10-15 19:50:00|55.27|53.27|54.95|52.95|55.52|53.52|54.57|52.57|0
1634327700000|2021-10-15 19:55:00|54.82|52.82|54.82|52.82|54.95|52.95|54.07|52.07|0
1634328000000|2021-10-15 20:00:00|54.44|52.44|54.32|52.32|54.63|52.63|53.94|51.94|0
1634328300000|2021-10-15 20:05:00|54.38|52.38|55.34|53.34|56.29|54.29|54.32|52.32|0
1634328600000|2021-10-15 20:10:00|55.28|53.28|55.4|53.4|55.47|53.47|55.28|53.28|0
1634540700000|2021-10-18 07:05:00|58.62|56.62|58.69|56.69|59.08|57.08|58.16|56.16|0
1634541000000|2021-10-18 07:10:00|58.72|56.72|58.35|56.35|58.75|56.75|58.22|56.22|0
1634541300000|2021-10-18 07:15:00|58.42|56.42|58.88|56.88|58.88|56.88|58.09|56.09|0
1634541600000|2021-10-18 07:20:00|58.94|56.94|60.14|58.14|60.69|58.69|58.94|56.94|0
1634541900000|2021-10-18 07:25:00|60.08|58.08|59|57|60.08|58.08|58.61|56.61|0
1634542200000|2021-10-18 07:30:00|58.94|56.94|59|57|59.57|57.57|58.74|56.74|0
1634542500000|2021-10-18 07:35:00|59.07|57.07|59.33|57.33|59.37|57.37|58.74|56.74|0
1634542800000|2021-10-18 07:40:00|59.46|57.46|59.33|57.33|59.6|57.6|59.19|57.19|0
1634543100000|2021-10-18 07:45:00|59.36|57.36|59.12|57.12|59.39|57.39|58.93|56.93|0
1634543400000|2021-10-18 07:50:00|59.16|57.16|58.99|56.99|59.32|57.32|58.86|56.86|0
1634543700000|2021-10-18 07:55:00|59.05|57.05|58.85|56.85|59.05|57.05|58.33|56.33|0
1634544000000|2021-10-18 08:00:00|58.98|56.98|57.6|55.6|59.05|57.05|57.54|55.54|0
1634544300000|2021-10-18 08:05:00|57.73|55.73|57.4|55.4|57.93|55.93|57.37|55.37|0
1634544600000|2021-10-18 08:10:00|57.47|55.47|57.53|55.53|57.73|55.73|57.14|55.14|0
1634544900000|2021-10-18 08:15:00|57.5|55.5|57.53|55.53|57.79|55.79|57.46|55.46|0
1634545200000|2021-10-18 08:20:00|57.59|55.59|57.69|55.69|57.79|55.79|57.13|55.13|0
1634545500000|2021-10-18 08:25:00|57.65|55.65|57.91|55.91|58.04|56.04|57.59|55.59|0
1634545800000|2021-10-18 08:30:00|57.98|55.98|58.1|56.1|58.3|56.3|57.78|55.78|0
1634546100000|2021-10-18 08:35:00|58.04|56.04|58.43|56.43|58.56|56.56|57.84|55.84|0
1634546400000|2021-10-18 08:40:00|58.5|56.5|58.29|56.29|58.89|56.89|58.16|56.16|0
1634546700000|2021-10-18 08:45:00|58.23|56.23|58.36|56.36|58.43|56.43|57.96|55.96|0
1634547000000|2021-10-18 08:50:00|58.42|56.42|58.55|56.55|58.69|56.69|58.36|56.36|0
1634547300000|2021-10-18 08:55:00|58.62|56.62|58.81|56.81|58.81|56.81|58.48|56.48|0
1634547600000|2021-10-18 09:00:00|58.88|56.88|59.48|57.48|59.74|57.74|58.75|56.75|0
1634547900000|2021-10-18 09:05:00|59.41|57.41|59.14|57.14|59.44|57.44|59.01|57.01|0
1634548200000|2021-10-18 09:10:00|59.07|57.07|59.54|57.54|59.67|57.67|59.07|57.07|0
1634548500000|2021-10-18 09:15:00|59.6|57.6|59|57|59.67|57.67|59|57|0
1634548800000|2021-10-18 09:20:00|59.13|57.13|58.86|56.86|59.13|57.13|58.8|56.8|0
1634549100000|2021-10-18 09:25:00|58.93|56.93|58.27|56.27|58.93|56.93|58.27|56.27|0
1634549400000|2021-10-18 09:30:00|58.2|56.2|58.79|56.79|58.86|56.86|58.2|56.2|0
1634549700000|2021-10-18 09:35:00|58.86|56.86|58.99|56.99|59.12|57.12|58.72|56.72|0
1634550000000|2021-10-18 09:40:00|59.12|57.12|59.25|57.25|59.38|57.38|58.92|56.92|0
1634550300000|2021-10-18 09:45:00|59.32|57.32|59.21|57.21|59.58|57.58|59.18|57.18|0
1634550600000|2021-10-18 09:50:00|59.25|57.25|59.11|57.11|59.31|57.31|58.91|56.91|0
1634550900000|2021-10-18 09:55:00|59.14|57.14|59.31|57.31|59.44|57.44|59.14|57.14|0
1634551200000|2021-10-18 10:00:00|59.34|57.34|59.1|57.1|59.54|57.54|59.04|57.04|0
1634551500000|2021-10-18 10:05:00|58.9|56.9|59.03|57.03|59.17|57.17|58.77|56.77|0
1634551800000|2021-10-18 10:10:00|59.17|57.17|59.97|57.97|60.03|58.03|59.1|57.1|0
1634552100000|2021-10-18 10:15:00|60.03|58.03|60.23|58.23|60.71|58.71|59.97|57.97|0
1634552400000|2021-10-18 10:20:00|60.16|58.16|59.89|57.89|60.16|58.16|59.56|57.56|0
1634552700000|2021-10-18 10:25:00|59.96|57.96|59.62|57.62|59.96|57.96|59.55|57.55|0
1634553000000|2021-10-18 10:30:00|59.55|57.55|59.22|57.22|59.62|57.62|59.15|57.15|0
1634553300000|2021-10-18 10:35:00|59.15|57.15|59.41|57.41|59.48|57.48|59.15|57.15|0
1634553600000|2021-10-18 10:40:00|59.38|57.38|58.65|56.65|59.48|57.48|58.55|56.55|0
1634553900000|2021-10-18 10:45:00|58.68|56.68|59.67|57.67|59.8|57.8|58.68|56.68|0
1634554200000|2021-10-18 10:50:00|59.73|57.73|60|58|60.13|58.13|59.73|57.73|0
1634554500000|2021-10-18 10:55:00|59.93|57.93|60.13|58.13|60.13|58.13|59.66|57.66|0
1634554800000|2021-10-18 11:00:00|60.1|58.1|59.52|57.52|60.1|58.1|59.52|57.52|0
1634555100000|2021-10-18 11:05:00|59.59|57.59|58.72|56.72|59.66|57.66|58.66|56.66|0
1634555400000|2021-10-18 11:10:00|58.79|56.79|58.79|56.79|58.99|56.99|58.72|56.72|0
1634555700000|2021-10-18 11:15:00|58.82|56.82|58.65|56.65|58.85|56.85|58.59|56.59|0
1634556000000|2021-10-18 11:20:00|58.72|56.72|58.39|56.39|58.72|56.72|58.32|56.32|0
1634556300000|2021-10-18 11:25:00|58.35|56.35|57.79|55.79|58.58|56.58|57.79|55.79|0
1634556600000|2021-10-18 11:30:00|57.66|55.66|58.45|56.45|58.51|56.51|57.66|55.66|0
1634556900000|2021-10-18 11:35:00|58.38|56.38|59.04|57.04|59.23|57.23|58.12|56.12|0
1634557200000|2021-10-18 11:40:00|59.1|57.1|59.1|57.1|59.23|57.23|58.84|56.84|0
1634557500000|2021-10-18 11:45:00|59.16|57.16|59.16|57.16|59.36|57.36|59.1|57.1|0
1634557800000|2021-10-18 11:50:00|59.2|57.2|58.89|56.89|59.29|57.29|58.83|56.83|0
1634558100000|2021-10-18 11:55:00|58.93|56.93|59.15|57.15|59.29|57.29|58.93|56.93|0
1634558400000|2021-10-18 12:00:00|59.22|57.22|60.25|58.25|60.69|58.69|59.22|57.22|0
1634558700000|2021-10-18 12:05:00|60.15|58.15|59.41|57.41|60.15|58.15|59.41|57.41|0
1634559000000|2021-10-18 12:10:00|59.48|57.48|59.61|57.61|59.81|57.81|59.41|57.41|0
1634559300000|2021-10-18 12:15:00|59.54|57.54|59.54|57.54|59.87|57.87|59.28|57.28|0
1634559600000|2021-10-18 12:20:00|59.47|57.47|59.57|57.57|59.77|57.77|59.21|57.21|0
1634559900000|2021-10-18 12:25:00|59.6|57.6|60.14|58.14|60.27|58.27|59.54|57.54|0
1634560200000|2021-10-18 12:30:00|60.2|58.2|60.07|58.07|60.4|58.4|59.87|57.87|0
1634560500000|2021-10-18 12:35:00|60.13|58.13|59.79|57.79|60.47|58.47|59.79|57.79|0
1634560800000|2021-10-18 12:40:00|59.93|57.93|59.93|57.93|60.13|58.13|59.73|57.73|0
1634561100000|2021-10-18 12:45:00|59.99|57.99|61.14|59.14|61.34|59.34|59.99|57.99|0
1634561400000|2021-10-18 12:50:00|61.07|59.07|62.3|60.3|62.58|60.58|61.07|59.07|0
1634561700000|2021-10-18 12:55:00|62.37|60.37|61.58|59.58|62.37|60.37|61.58|59.58|0
1634562000000|2021-10-18 13:00:00|61.61|59.61|61.33|59.33|61.95|59.95|61.2|59.2|0
1634562300000|2021-10-18 13:05:00|61.26|59.26|61.06|59.06|61.67|59.67|60.85|58.85|0
1634562600000|2021-10-18 13:10:00|61.12|59.12|61.26|59.26|61.88|59.88|61.06|59.06|0
1634562900000|2021-10-18 13:15:00|61.19|59.19|60.98|58.98|61.39|59.39|60.91|58.91|0
1634563200000|2021-10-18 13:20:00|60.91|58.91|60.64|58.64|61.05|59.05|60.57|58.57|0
1634563500000|2021-10-18 13:25:00|60.57|58.57|60.5|58.5|60.84|58.84|60.37|58.37|0
1634563800000|2021-10-18 13:30:00|60.43|58.43|61.52|59.52|61.52|59.52|60.1|58.1|0
1634564100000|2021-10-18 13:35:00|61.45|59.45|61.51|59.51|62.34|60.34|61.38|59.38|0
1634564400000|2021-10-18 13:40:00|61.38|59.38|58.82|56.82|61.86|59.86|58.76|56.76|0
1634564700000|2021-10-18 13:45:00|58.76|56.76|57.64|55.64|58.95|56.95|57.38|55.38|0
1634565000000|2021-10-18 13:50:00|57.57|55.57|58.2|56.2|58.72|56.72|56.73|54.73|0
1634565300000|2021-10-18 13:55:00|58.26|56.26|57.61|55.61|58.26|56.26|57.1|55.1|0
1634565600000|2021-10-18 14:00:00|57.42|55.42|57.03|55.03|57.74|55.74|56.96|54.96|0
1634565900000|2021-10-18 14:05:00|57.09|55.09|56.58|54.58|57.16|55.16|56.51|54.51|0
1634566200000|2021-10-18 14:10:00|56.64|54.64|56.64|54.64|57.34|55.34|56.58|54.58|0
1634566500000|2021-10-18 14:15:00|56.73|54.73|57.27|55.27|57.79|55.79|56.64|54.64|0
1634566800000|2021-10-18 14:20:00|57.4|55.4|57.21|55.21|58.05|56.05|57.08|55.08|0
1634567100000|2021-10-18 14:25:00|57.34|55.34|56.56|54.56|57.34|55.34|56.37|54.37|0
1634567400000|2021-10-18 14:30:00|56.44|54.44|57.07|55.07|57.72|55.72|56.37|54.37|0
1634567700000|2021-10-18 14:35:00|57.2|55.2|56.81|54.81|57.65|55.65|56.69|54.69|0
1634568000000|2021-10-18 14:40:00|56.75|54.75|56.11|54.11|56.81|54.81|55.67|53.67|0
1634568300000|2021-10-18 14:45:00|56.05|54.05|54.95|52.95|56.55|54.55|54.95|52.95|0
1634568600000|2021-10-18 14:50:00|54.89|52.89|55.14|53.14|55.39|53.39|54.89|52.89|0
1634568900000|2021-10-18 14:55:00|55.07|53.07|55.01|53.01|55.39|53.39|54.88|52.88|0
1634569200000|2021-10-18 15:00:00|54.94|52.94|54.5|52.5|55.07|53.07|54.5|52.5|0
1634569500000|2021-10-18 15:05:00|54.56|52.56|53.88|51.88|54.63|52.63|53.51|51.51|0
1634569800000|2021-10-18 15:10:00|53.94|51.94|53.87|51.87|54.19|52.19|53.57|51.57|0
1634570100000|2021-10-18 15:15:00|53.81|51.81|52.71|50.71|53.94|51.94|52.65|50.65|0
1634570400000|2021-10-18 15:20:00|52.65|50.65|52.34|50.34|52.89|50.89|52.1|50.1|0
1634570700000|2021-10-18 15:25:00|52.4|50.4|53.25|51.25|53.25|51.25|52.34|50.34|0
1634571000000|2021-10-18 15:30:00|53.37|51.37|52.94|50.94|55.09|53.09|52.88|50.88|0
1634571300000|2021-10-18 15:35:00|52.88|50.88|53.3|51.3|53.49|51.49|52.7|50.7|0
1634571600000|2021-10-18 15:40:00|53.36|51.36|53.36|51.36|53.42|51.42|53.24|51.24|0
1634571900000|2021-10-18 15:45:00|53.3|51.3|52.69|50.69|53.36|51.36|52.63|50.63|0
1634572200000|2021-10-18 15:50:00|52.75|50.75|52.2|50.2|52.75|50.75|52.2|50.2|0
1634572500000|2021-10-18 15:55:00|52.26|50.26|52.44|50.44|52.5|50.5|52.14|50.14|0
1634572800000|2021-10-18 16:00:00|52.38|50.38|52.25|50.25|52.62|50.62|52.19|50.19|0
1634573100000|2021-10-18 16:05:00|52.31|50.31|52.07|50.07|52.37|50.37|51.89|49.89|0
1634573400000|2021-10-18 16:10:00|52.01|50.01|52.25|50.25|52.43|50.43|51.89|49.89|0
1634573700000|2021-10-18 16:15:00|52.19|50.19|52.3|50.3|52.43|50.43|52.06|50.06|0
1634574000000|2021-10-18 16:20:00|52.36|50.36|52.54|50.54|52.61|50.61|52.18|50.18|0
1634574300000|2021-10-18 16:25:00|52.48|50.48|52.48|50.48|52.85|50.85|52.42|50.42|0
1634574600000|2021-10-18 16:30:00|52.54|50.54|52.23|50.23|52.66|50.66|52.23|50.23|0
1634574900000|2021-10-18 16:35:00|52.29|50.29|52.47|50.47|52.53|50.53|52.17|50.17|0
1634575200000|2021-10-18 16:40:00|52.41|50.41|52.71|50.71|52.71|50.71|52.41|50.41|0
1634575500000|2021-10-18 16:45:00|52.77|50.77|52.89|50.89|53.08|51.08|52.65|50.65|0
1634575800000|2021-10-18 16:50:00|52.95|50.95|53.07|51.07|53.14|51.14|52.89|50.89|0
1634576100000|2021-10-18 16:55:00|53.01|51.01|52.89|50.89|53.26|51.26|52.76|50.76|0
1634576400000|2021-10-18 17:00:00|52.95|50.95|52.76|50.76|53.01|51.01|52.64|50.64|0
1634576700000|2021-10-18 17:05:00|52.82|50.82|52.88|50.88|52.94|50.94|52.76|50.76|0
1634577000000|2021-10-18 17:10:00|52.82|50.82|52.63|50.63|52.88|50.88|52.63|50.63|0
1634577300000|2021-10-18 17:15:00|52.57|50.57|52.27|50.27|52.69|50.69|52.15|50.15|0
1634577600000|2021-10-18 17:20:00|52.33|50.33|52.32|50.32|52.45|50.45|52.26|50.26|0
1634577900000|2021-10-18 17:25:00|52.38|50.38|52.32|50.32|52.38|50.38|52.14|50.14|0
1634578200000|2021-10-18 17:30:00|52.26|50.26|52.08|50.08|52.26|50.26|52.02|50.02|0
1634578500000|2021-10-18 17:35:00|52.14|50.14|52.31|50.31|52.31|50.31|52.07|50.07|0
1634578800000|2021-10-18 17:40:00|52.37|50.37|52.43|50.43|52.74|50.74|52.37|50.37|0
1634579100000|2021-10-18 17:45:00|52.37|50.37|52.55|50.55|52.67|50.67|52.31|50.31|0
1634579400000|2021-10-18 17:50:00|52.49|50.49|52.43|50.43|52.55|50.55|52.19|50.19|0
1634579700000|2021-10-18 17:55:00|52.49|50.49|52.54|50.54|52.61|50.61|52.36|50.36|0
1634580000000|2021-10-18 18:00:00|52.6|50.6|52.48|50.48|52.97|50.97|52.48|50.48|0
1634580300000|2021-10-18 18:05:00|52.42|50.42|52.6|50.6|52.66|50.66|52.36|50.36|0
1634580600000|2021-10-18 18:10:00|52.57|50.57|52.78|50.78|52.78|50.78|52.47|50.47|0
1634580900000|2021-10-18 18:15:00|52.84|50.84|52.59|50.59|52.84|50.84|52.47|50.47|0
1634581200000|2021-10-18 18:20:00|52.62|50.62|52.77|50.77|52.83|50.83|52.59|50.59|0
1634581500000|2021-10-18 18:25:00|52.83|50.83|52.46|50.46|53.14|51.14|52.46|50.46|0
1634581800000|2021-10-18 18:30:00|52.59|50.59|52.4|50.4|52.77|50.77|52.28|50.28|0
1634582100000|2021-10-18 18:35:00|52.46|50.46|52.64|50.64|52.82|50.82|52.28|50.28|0
1634582400000|2021-10-18 18:40:00|52.58|50.58|52.39|50.39|52.58|50.58|52.27|50.27|0
1634582700000|2021-10-18 18:45:00|52.45|50.45|52.27|50.27|52.64|50.64|52.27|50.27|0
1634583000000|2021-10-18 18:50:00|52.15|50.15|51.84|49.84|52.15|50.15|51.79|49.79|0
1634583300000|2021-10-18 18:55:00|51.9|49.9|51.96|49.96|51.96|49.96|51.66|49.66|0
1634583600000|2021-10-18 19:00:00|52.02|50.02|52.02|50.02|52.32|50.32|51.84|49.84|0
1634583900000|2021-10-18 19:05:00|52.08|50.08|52.14|50.14|52.32|50.32|52.02|50.02|0
1634584200000|2021-10-18 19:10:00|52.08|50.08|51.83|49.83|52.14|50.14|51.35|49.35|0
1634584500000|2021-10-18 19:15:00|51.89|49.89|51.41|49.41|51.95|49.95|51.41|49.41|0
1634584800000|2021-10-18 19:20:00|51.47|49.47|51.41|49.41|51.47|49.47|50.99|48.99|0
1634585100000|2021-10-18 19:25:00|51.47|49.47|51.7|49.7|52.13|50.13|51.41|49.41|0
1634585400000|2021-10-18 19:30:00|51.82|49.82|52.12|50.12|52.12|50.12|51.58|49.58|0
1634585700000|2021-10-18 19:35:00|52.18|50.18|51.82|49.82|52.18|50.18|51.76|49.76|0
1634586000000|2021-10-18 19:40:00|51.88|49.88|51.93|49.93|52.12|50.12|51.52|49.52|0
1634586300000|2021-10-18 19:45:00|51.99|49.99|51.39|49.39|51.99|49.99|51.1|49.1|0
1634586600000|2021-10-18 19:50:00|51.21|49.21|50.85|48.85|51.69|49.69|50.56|48.56|0
1634586900000|2021-10-18 19:55:00|50.88|48.88|51.03|49.03|51.39|49.39|50.85|48.85|0
1634587200000|2021-10-18 20:00:00|51.21|49.21|51.32|49.32|51.56|49.56|51.14|49.14|0
1634587500000|2021-10-18 20:05:00|51.5|49.5|51.62|49.62|51.62|49.62|51.38|49.38|0
1634587800000|2021-10-18 20:10:00|51.56|49.56|51.2|49.2|51.62|49.62|51.14|49.14|0
1634588100000|2021-10-18 20:15:00|51.4|49|51.75|49.35|51.81|49.41|51.4|49|0
1634588400000|2021-10-18 20:20:00|51.69|49.29|51.69|49.29|51.75|49.35|51.63|49.23|0
1634588700000|2021-10-18 20:25:00|51.63|49.23|51.69|49.29|51.69|49.29|51.63|49.23|0
1634589000000|2021-10-18 20:30:00|51.63|49.23|51.56|49.16|51.68|49.28|51.5|49.1|0
1634589300000|2021-10-18 20:35:00|51.62|49.22|51.44|49.04|51.68|49.28|51.44|49.04|0
1634589600000|2021-10-18 20:40:00|51.5|49.1|51.5|49.1|51.56|49.16|51.44|49.04|0
1634589900000|2021-10-18 20:45:00|51.44|49.04|51.79|49.39|51.79|49.39|51.44|49.04|0
1634590200000|2021-10-18 20:50:00|51.73|49.33|51.49|49.09|51.73|49.33|51.49|49.09|0
1634590500000|2021-10-18 20:55:00|51.43|49.03|51.76|49.36|51.76|49.36|51.43|49.03|0
1634590800000|2021-10-18 21:00:00|51.65|49.25|51.56|49.16|51.68|49.28|51.52|49.12|0
1634591100000|2021-10-18 21:05:00|51.55|49.15|51.52|49.12|51.55|49.15|51.49|49.09|0
1634591400000|2021-10-18 21:10:00|51.51|49.11|51.49|49.09|51.51|49.11|51.49|49.09|0
1634591700000|2021-10-18 21:15:00|51.43|49.03|51.47|49.07|51.48|49.08|51.41|49.01|0
1634592000000|2021-10-18 21:20:00|51.48|49.08|51.47|49.07|51.49|49.09|51.42|49.02|0
1634592300000|2021-10-18 21:25:00|51.48|49.08|51.44|49.04|51.48|49.08|51.43|49.03|0
1634592900000|2021-10-18 21:35:00|51.43|49.03|51.44|49.04|51.46|49.06|51.41|49.01|0
1634593200000|2021-10-18 21:40:00|51.45|49.05|51.42|49.02|51.46|49.06|51.41|49.01|0
1634593500000|2021-10-18 21:45:00|51.41|49.01|51.46|49.06|51.46|49.06|51.41|49.01|0
1634593800000|2021-10-18 21:50:00|51.45|49.05|51.43|49.03|51.48|49.08|51.43|49.03|0
1634594100000|2021-10-18 21:55:00|51.46|49.06|51.4|49|51.51|49.11|51.38|48.98|0
1634594400000|2021-10-18 22:00:00|51.48|49.08|51.63|49.23|51.63|49.23|51.39|48.99|0
1634594700000|2021-10-18 22:05:00|51.57|49.17|51.56|49.16|51.63|49.23|51.51|49.11|0
1634595000000|2021-10-18 22:10:00|51.5|49.1|51.68|49.28|51.68|49.28|51.44|49.04|0
1634595300000|2021-10-18 22:15:00|51.62|49.22|51.92|49.52|51.92|49.52|51.62|49.22|0
1634595600000|2021-10-18 22:20:00|51.89|49.49|52.03|49.63|52.09|49.69|51.86|49.46|0
1634595900000|2021-10-18 22:25:00|52.09|49.69|52.03|49.63|52.09|49.69|51.91|49.51|0
1634596200000|2021-10-18 22:30:00|51.97|49.57|51.97|49.57|52.03|49.63|51.85|49.45|0
1634596500000|2021-10-18 22:35:00|52.03|49.63|52.14|49.74|52.21|49.81|52.03|49.63|0
1634596800000|2021-10-18 22:40:00|52.12|49.72|52.32|49.92|52.38|49.98|52.08|49.68|0
1634597100000|2021-10-18 22:45:00|52.26|49.86|52.26|49.86|52.38|49.98|52.26|49.86|0
1634597400000|2021-10-18 22:50:00|52.2|49.8|52.2|49.8|52.2|49.8|52.02|49.62|0
1634597700000|2021-10-18 22:55:00|52.26|49.86|52.37|49.97|52.43|50.03|52.25|49.85|0
1634598000000|2021-10-18 23:00:00|52.25|49.85|52.07|49.67|52.31|49.91|52.01|49.61|0
1634598300000|2021-10-18 23:05:00|52.13|49.73|52.37|49.97|52.37|49.97|52.07|49.67|0
1634598600000|2021-10-18 23:10:00|52.31|49.91|52.18|49.78|52.31|49.91|52.06|49.66|0
1634598900000|2021-10-18 23:15:00|52.24|49.84|52.12|49.72|52.36|49.96|52.12|49.72|0
1634599200000|2021-10-18 23:20:00|52.18|49.78|52.06|49.66|52.24|49.84|52|49.6|0
1634599500000|2021-10-18 23:25:00|52.12|49.72|51.99|49.59|52.24|49.84|51.93|49.53|0
1634599800000|2021-10-18 23:30:00|51.87|49.47|51.63|49.23|51.87|49.47|51.45|49.05|0
1634600100000|2021-10-18 23:35:00|51.57|49.17|51.63|49.23|51.69|49.29|51.57|49.17|0
1634600400000|2021-10-18 23:40:00|51.69|49.29|51.09|48.69|51.69|49.29|50.91|48.51|0
1634600700000|2021-10-18 23:45:00|51.15|48.75|51.2|48.8|51.33|48.93|51.09|48.69|0
1634601000000|2021-10-18 23:50:00|51.26|48.86|51.14|48.74|51.32|48.92|50.97|48.57|0
1634601300000|2021-10-18 23:55:00|51.2|48.8|51.14|48.74|51.26|48.86|51.08|48.68|0
1634601600000|2021-10-19 00:00:00|51.08|48.68|50.78|48.38|51.2|48.8|50.66|48.26|0
1634601900000|2021-10-19 00:05:00|50.84|48.44|50.95|48.55|51.08|48.68|50.84|48.44|0
1634602200000|2021-10-19 00:10:00|50.93|48.53|50.77|48.37|50.95|48.55|50.77|48.37|0
1634602500000|2021-10-19 00:15:00|50.83|48.43|49.95|47.55|50.89|48.49|49.6|47.2|0
1634602800000|2021-10-19 00:20:00|49.89|47.49|50.42|48.02|50.53|48.13|49.83|47.43|0
1634603100000|2021-10-19 00:25:00|50.47|48.07|50.59|48.19|50.71|48.31|50.47|48.07|0
1634603400000|2021-10-19 00:30:00|50.53|48.13|50.59|48.19|50.65|48.25|50.41|48.01|0
1634603700000|2021-10-19 00:35:00|50.53|48.13|51.41|49.01|51.41|49.01|50.53|48.13|0
1634604000000|2021-10-19 00:40:00|51.38|48.98|51.38|48.98|51.83|49.43|51.35|48.95|0
1634604300000|2021-10-19 00:45:00|51.41|49.01|51.29|48.89|51.83|49.43|51.17|48.77|0
1634604600000|2021-10-19 00:50:00|51.35|48.95|51.28|48.88|51.46|49.06|51.22|48.82|0
1634604900000|2021-10-19 00:55:00|51.34|48.94|51.16|48.76|51.58|49.18|50.98|48.58|0
1634605200000|2021-10-19 01:00:00|51.22|48.82|51.46|49.06|51.52|49.12|51.04|48.64|0
1634605500000|2021-10-19 01:05:00|51.51|49.11|51.69|49.29|51.81|49.41|51.51|49.11|0
1634605800000|2021-10-19 01:10:00|51.75|49.35|51.93|49.53|52.05|49.65|51.69|49.29|0
1634606100000|2021-10-19 01:15:00|51.99|49.59|51.9|49.5|52.23|49.83|51.75|49.35|0
1634606400000|2021-10-19 01:20:00|51.86|49.46|52.22|49.82|52.22|49.82|51.62|49.22|0
1634606700000|2021-10-19 01:25:00|52.13|49.73|52.04|49.64|52.22|49.82|51.98|49.58|0
1634607000000|2021-10-19 01:30:00|51.98|49.58|51.62|49.22|52.28|49.88|51.62|49.22|0
1634607300000|2021-10-19 01:35:00|51.68|49.28|51.61|49.21|51.68|49.28|51.32|48.92|0
1634607600000|2021-10-19 01:40:00|51.55|49.15|51.55|49.15|51.67|49.27|51.49|49.09|0
1634607900000|2021-10-19 01:45:00|51.49|49.09|51.37|48.97|51.49|49.09|51.13|48.73|0
1634608200000|2021-10-19 01:50:00|51.34|48.94|50.71|48.31|51.49|49.09|50.71|48.31|0
1634608500000|2021-10-19 01:55:00|50.65|48.25|50.42|48.02|50.65|48.25|50.18|47.78|0
1634608800000|2021-10-19 02:00:00|50.36|47.96|50.35|47.95|50.47|48.07|50.29|47.89|0
1634609100000|2021-10-19 02:05:00|50.29|47.89|50.7|48.3|50.7|48.3|50.29|47.89|0
1634609400000|2021-10-19 02:10:00|50.64|48.24|50.64|48.24|50.82|48.42|50.64|48.24|0
1634609700000|2021-10-19 02:15:00|50.58|48.18|50.76|48.36|50.88|48.48|50.58|48.18|0
1634610000000|2021-10-19 02:20:00|50.81|48.41|50.99|48.59|51.11|48.71|50.76|48.36|0
1634610300000|2021-10-19 02:25:00|51.02|48.62|50.99|48.59|51.05|48.65|50.93|48.53|0
1634610600000|2021-10-19 02:30:00|50.93|48.53|51.1|48.7|51.16|48.76|50.81|48.41|0
1634610900000|2021-10-19 02:35:00|51.16|48.76|51.34|48.94|51.34|48.94|51.1|48.7|0
1634611200000|2021-10-19 02:40:00|51.28|48.88|51.45|49.05|51.51|49.11|51.22|48.82|0
1634611500000|2021-10-19 02:45:00|51.48|49.08|51.15|48.75|51.57|49.17|51.15|48.75|0
1634611800000|2021-10-19 02:50:00|51.18|48.78|51.21|48.81|51.3|48.9|51.09|48.69|0
1634612100000|2021-10-19 02:55:00|51.12|48.72|51.15|48.75|51.27|48.87|51.09|48.69|0
1634612400000|2021-10-19 03:00:00|51.24|48.84|50.96|48.56|51.24|48.84|50.91|48.51|0
1634612700000|2021-10-19 03:05:00|50.91|48.51|51.02|48.62|51.08|48.68|50.9|48.5|0
1634613000000|2021-10-19 03:10:00|51.08|48.68|50.84|48.44|51.14|48.74|50.78|48.38|0
1634613300000|2021-10-19 03:15:00|50.78|48.38|51.19|48.79|51.25|48.85|50.78|48.38|0
1634613600000|2021-10-19 03:20:00|51.13|48.73|51.31|48.91|51.37|48.97|51.07|48.67|0
1634613900000|2021-10-19 03:25:00|51.37|48.97|51.36|48.96|51.37|48.97|51.25|48.85|0
1634614200000|2021-10-19 03:30:00|51.42|49.02|51.12|48.72|51.42|49.02|51.06|48.66|0
1634614500000|2021-10-19 03:35:00|51.06|48.66|50.94|48.54|51.12|48.72|50.94|48.54|0
1634614800000|2021-10-19 03:40:00|51|48.6|50.88|48.48|51|48.6|50.71|48.31|0
1634615100000|2021-10-19 03:45:00|50.94|48.54|50.82|48.42|50.94|48.54|50.76|48.36|0
1634615400000|2021-10-19 03:50:00|50.79|48.39|50.76|48.36|50.82|48.42|50.76|48.36|0
1634615700000|2021-10-19 03:55:00|50.79|48.39|50.87|48.47|50.93|48.53|50.76|48.36|0
1634616000000|2021-10-19 04:00:00|50.81|48.41|50.87|48.47|50.93|48.53|50.81|48.41|0
1634616300000|2021-10-19 04:05:00|50.93|48.53|50.98|48.58|51.1|48.7|50.87|48.47|0
1634616600000|2021-10-19 04:10:00|51.04|48.64|50.86|48.46|51.04|48.64|50.86|48.46|0
1634616900000|2021-10-19 04:15:00|50.8|48.4|51.04|48.64|51.1|48.7|50.74|48.34|0
1634617200000|2021-10-19 04:20:00|50.98|48.58|50.86|48.46|50.98|48.58|50.86|48.46|0
1634617500000|2021-10-19 04:25:00|50.8|48.4|50.91|48.51|50.94|48.54|50.8|48.4|0
1634617800000|2021-10-19 04:30:00|50.85|48.45|50.73|48.33|50.91|48.51|50.73|48.33|0
1634618100000|2021-10-19 04:35:00|50.79|48.39|50.96|48.56|51.08|48.68|50.79|48.39|0
1634618400000|2021-10-19 04:40:00|50.94|48.54|50.9|48.5|51.02|48.62|50.9|48.5|0
1634618700000|2021-10-19 04:45:00|50.87|48.47|51.14|48.74|51.2|48.8|50.87|48.47|0
1634619000000|2021-10-19 04:50:00|51.2|48.8|51.19|48.79|51.25|48.85|51.14|48.74|0
1634619300000|2021-10-19 04:55:00|51.13|48.73|50.89|48.49|51.13|48.73|50.83|48.43|0
1634619600000|2021-10-19 05:00:00|50.92|48.52|50.89|48.49|50.92|48.52|50.71|48.31|0
1634619900000|2021-10-19 05:05:00|50.95|48.55|51.04|48.64|51.1|48.7|50.92|48.52|0
1634620200000|2021-10-19 05:10:00|51.06|48.66|51|48.6|51.06|48.66|50.83|48.43|0
1634620500000|2021-10-19 05:15:00|50.94|48.54|50.94|48.54|51.06|48.66|50.88|48.48|0
1634620800000|2021-10-19 05:20:00|50.91|48.51|51.06|48.66|51.06|48.66|50.91|48.51|0
1634621100000|2021-10-19 05:25:00|51.11|48.71|50.93|48.53|51.11|48.71|50.87|48.47|0
1634621400000|2021-10-19 05:30:00|50.87|48.47|50.69|48.29|50.93|48.53|50.69|48.29|0
1634621700000|2021-10-19 05:35:00|50.63|48.23|50.69|48.29|50.75|48.35|50.63|48.23|0
1634622000000|2021-10-19 05:40:00|50.81|48.41|50.28|47.88|50.81|48.41|50.25|47.85|0
1634622300000|2021-10-19 05:45:00|50.31|47.91|49.92|47.52|50.39|47.99|49.86|47.46|0
1634622600000|2021-10-19 05:50:00|49.89|47.49|50.09|47.69|50.09|47.69|49.86|47.46|0
1634622900000|2021-10-19 05:55:00|50.04|47.64|49.74|47.34|50.21|47.81|49.74|47.34|0
1634623200000|2021-10-19 06:00:00|49.8|47.4|49.19|46.79|50.09|47.69|49.19|46.79|0
1634623500000|2021-10-19 06:05:00|49.22|46.82|49.5|47.1|49.62|47.22|49.19|46.79|0
1634623800000|2021-10-19 06:10:00|49.56|47.16|49.5|47.1|49.68|47.28|49.44|47.04|0
1634624100000|2021-10-19 06:15:00|49.56|47.16|49.38|46.98|49.56|47.16|49.27|46.87|0
1634624400000|2021-10-19 06:20:00|49.32|46.92|49.26|46.86|49.5|47.1|49.21|46.81|0
1634624700000|2021-10-19 06:25:00|49.21|46.81|49.2|46.8|49.32|46.92|49.15|46.75|0
1634625000000|2021-10-19 06:30:00|49.26|46.86|48.28|45.88|49.26|46.86|48.17|45.77|0
1634625300000|2021-10-19 06:35:00|48.23|45.83|48.62|46.22|48.68|46.28|48.23|45.83|0
1634625600000|2021-10-19 06:40:00|48.68|46.28|48.79|46.39|48.97|46.57|48.62|46.22|0
1634625900000|2021-10-19 06:45:00|48.68|46.28|48.5|46.1|48.79|46.39|48.28|45.88|0
1634626200000|2021-10-19 06:50:00|48.45|46.05|48.33|45.93|48.67|46.27|48.27|45.87|0
1634626500000|2021-10-19 06:55:00|48.27|45.87|48.21|45.81|48.53|46.13|48.13|45.73|0
1634626800000|2021-10-19 07:00:00|48.38|45.98|49.74|47.34|50.9|48.5|48.38|45.98|0
1634627100000|2021-10-19 07:05:00|49.59|47.59|50.23|48.23|50.26|48.26|49.59|47.59|0
1634627400000|2021-10-19 07:10:00|50.17|48.17|50.23|48.23|50.52|48.52|50.17|48.17|0
1634627700000|2021-10-19 07:15:00|50.34|48.34|50.4|48.4|50.46|48.46|49.93|47.93|0
1634628000000|2021-10-19 07:20:00|50.34|48.34|50.1|48.1|50.46|48.46|49.99|47.99|0
1634628300000|2021-10-19 07:25:00|50.04|48.04|49.93|47.93|50.1|48.1|49.81|47.81|0
1634628600000|2021-10-19 07:30:00|49.87|47.87|49.75|47.75|49.98|47.98|49.69|47.69|0
1634628900000|2021-10-19 07:35:00|49.81|47.81|50.01|48.01|50.1|48.1|49.69|47.69|0
1634629200000|2021-10-19 07:40:00|49.98|47.98|49.92|47.92|50.04|48.04|49.8|47.8|0
1634629500000|2021-10-19 07:45:00|49.97|47.97|49.91|47.91|49.97|47.97|49.74|47.74|0
1634629800000|2021-10-19 07:50:00|49.97|47.97|49.79|47.79|50.14|48.14|49.79|47.79|0
1634630100000|2021-10-19 07:55:00|49.74|47.74|49.62|47.62|49.79|47.79|49.56|47.56|0
1634630400000|2021-10-19 08:00:00|49.67|47.67|49.79|47.79|49.85|47.85|49.44|47.44|0
1634630700000|2021-10-19 08:05:00|49.82|47.82|48.47|46.47|49.9|47.9|48.35|46.35|0
1634631000000|2021-10-19 08:10:00|48.52|46.52|48.86|46.86|48.98|46.98|48.52|46.52|0
1634631300000|2021-10-19 08:15:00|48.8|46.8|48.23|46.23|48.8|46.8|48.12|46.12|0
1634631600000|2021-10-19 08:20:00|48.29|46.29|48.46|46.46|48.52|46.52|48.18|46.18|0
1634631900000|2021-10-19 08:25:00|48.49|46.49|48.62|46.62|48.85|46.85|48.46|46.46|0
1634632200000|2021-10-19 08:30:00|48.57|46.57|48.85|46.85|49.02|47.02|48.57|46.57|0
1634632500000|2021-10-19 08:35:00|48.91|46.91|48.96|46.96|49.02|47.02|48.82|46.82|0
1634632800000|2021-10-19 08:40:00|48.9|46.9|48.84|46.84|49.02|47.02|48.79|46.79|0
1634633100000|2021-10-19 08:45:00|48.79|46.79|48.61|46.61|48.96|46.96|48.61|46.61|0
1634633400000|2021-10-19 08:50:00|48.56|46.56|48.84|46.84|48.84|46.84|48.55|46.55|0
1634633700000|2021-10-19 08:55:00|48.78|46.78|48.49|46.49|48.78|46.78|48.38|46.38|0
1634634000000|2021-10-19 09:00:00|48.66|46.66|48.21|46.21|49|47|48.09|46.09|0
1634634300000|2021-10-19 09:05:00|48.15|46.15|48.37|46.37|48.37|46.37|48.15|46.15|0
1634634600000|2021-10-19 09:10:00|48.35|46.35|48.37|46.37|48.54|46.54|48.31|46.31|0
1634634900000|2021-10-19 09:15:00|48.31|46.31|48.42|46.42|48.54|46.54|48.31|46.31|0
1634635200000|2021-10-19 09:20:00|48.37|46.37|48.31|46.31|48.37|46.37|48.25|46.25|0
1634635500000|2021-10-19 09:25:00|48.25|46.25|48.25|46.25|48.48|46.48|48.13|46.13|0
1634635800000|2021-10-19 09:30:00|48.19|46.19|48.3|46.3|48.47|46.47|48.19|46.19|0
1634636100000|2021-10-19 09:35:00|48.24|46.24|48.16|46.16|48.24|46.24|48.02|46.02|0
1634636400000|2021-10-19 09:40:00|48.18|46.18|47.9|45.9|48.18|46.18|47.9|45.9|0
1634636700000|2021-10-19 09:45:00|47.93|45.93|48.04|46.04|48.07|46.07|47.56|45.56|0
1634637000000|2021-10-19 09:50:00|48.01|46.01|47.84|45.84|48.07|46.07|47.84|45.84|0
1634637300000|2021-10-19 09:55:00|47.89|45.89|47.95|45.95|48.12|46.12|47.89|45.89|0
1634637600000|2021-10-19 10:00:00|47.89|45.89|48.06|46.06|48.06|46.06|47.78|45.78|0
1634637900000|2021-10-19 10:05:00|48|46|47.77|45.77|48.06|46.06|47.66|45.66|0
1634638200000|2021-10-19 10:10:00|47.83|45.83|47.77|45.77|47.94|45.94|47.77|45.77|0
1634638500000|2021-10-19 10:15:00|47.83|45.83|47.77|45.77|47.83|45.83|47.66|45.66|0
1634638800000|2021-10-19 10:20:00|47.82|45.82|47.76|45.76|47.88|45.88|47.71|45.71|0
1634639100000|2021-10-19 10:25:00|47.82|45.82|46.98|44.98|47.82|45.82|46.98|44.98|0
1634639400000|2021-10-19 10:30:00|47.04|45.04|47.09|45.09|47.14|45.14|46.87|44.87|0
1634639700000|2021-10-19 10:35:00|47.14|45.14|46.97|44.97|47.14|45.14|46.92|44.92|0
1634640000000|2021-10-19 10:40:00|46.92|44.92|46.86|44.86|46.92|44.92|46.7|44.7|0
1634640300000|2021-10-19 10:45:00|46.81|44.81|46.86|44.86|46.92|44.92|46.81|44.81|0
1634640600000|2021-10-19 10:50:00|46.8|44.8|46.09|44.09|46.86|44.86|46.09|44.09|0
1634640900000|2021-10-19 10:55:00|46.14|44.14|46.19|44.19|46.36|44.36|46.03|44.03|0
1634641200000|2021-10-19 11:00:00|46.25|44.25|45.98|43.98|46.41|44.41|45.71|43.71|0
1634641500000|2021-10-19 11:05:00|46.09|44.09|46.19|44.19|46.19|44.19|46.03|44.03|0
1634641800000|2021-10-19 11:10:00|46.36|44.36|45.81|43.81|46.41|44.41|45.81|43.81|0
1634642100000|2021-10-19 11:15:00|45.75|43.75|45.32|43.32|45.92|43.92|45.32|43.32|0
1634642400000|2021-10-19 11:20:00|45.37|43.37|45.53|43.53|45.53|43.53|45.35|43.35|0
1634642700000|2021-10-19 11:25:00|45.51|43.51|45.1|43.1|45.53|43.53|45.05|43.05|0
1634643000000|2021-10-19 11:30:00|45.15|43.15|46.28|44.28|47.19|45.19|45.15|43.15|0
1634643300000|2021-10-19 11:35:00|46.34|44.34|46.23|44.23|46.39|44.39|45.86|43.86|0
1634643600000|2021-10-19 11:40:00|46.18|44.18|46.23|44.23|46.34|44.34|46.18|44.18|0
1634643900000|2021-10-19 11:45:00|46.28|44.28|46.39|44.39|46.39|44.39|46.23|44.23|0
1634644200000|2021-10-19 11:50:00|46.45|44.45|46.28|44.28|46.45|44.45|46.12|44.12|0
1634644500000|2021-10-19 11:55:00|46.33|44.33|46.06|44.06|46.33|44.33|46.06|44.06|0
1634644800000|2021-10-19 12:00:00|46.11|44.11|46.16|44.16|46.22|44.22|46|44|0
1634645100000|2021-10-19 12:05:00|46.11|44.11|46.32|44.32|46.33|44.33|46.05|44.05|0
1634645400000|2021-10-19 12:10:00|46.27|44.27|46.32|44.32|46.32|44.32|46.21|44.21|0
1634645700000|2021-10-19 12:15:00|46.38|44.38|46.26|44.26|46.54|44.54|46.21|44.21|0
1634646000000|2021-10-19 12:20:00|46.32|44.32|46.76|44.76|46.87|44.87|46.26|44.26|0
1634646300000|2021-10-19 12:25:00|46.73|44.73|46.97|44.97|46.97|44.97|46.64|44.64|0
1634646600000|2021-10-19 12:30:00|46.92|44.92|47.03|45.03|47.03|45.03|46.64|44.64|0
1634646900000|2021-10-19 12:35:00|46.97|44.97|47.02|45.02|47.25|45.25|46.97|44.97|0
1634647200000|2021-10-19 12:40:00|47.08|45.08|47.19|45.19|47.24|45.24|47.08|45.08|0
1634647500000|2021-10-19 12:45:00|47.24|45.24|47.29|45.29|47.41|45.41|47.19|45.19|0
1634647800000|2021-10-19 12:50:00|47.24|45.24|47.18|45.18|47.24|45.24|47.01|45.01|0
1634648100000|2021-10-19 12:55:00|47.12|45.12|47.51|45.51|47.51|45.51|47.12|45.12|0
1634648400000|2021-10-19 13:00:00|47.57|45.57|47.51|45.51|47.79|45.79|47.4|45.4|0
1634648700000|2021-10-19 13:05:00|47.56|45.56|47.67|45.67|47.73|45.73|47.51|45.51|0
1634649000000|2021-10-19 13:10:00|47.62|45.62|47.95|45.95|47.95|45.95|47.62|45.62|0
1634649300000|2021-10-19 13:15:00|47.9|45.9|47.22|45.22|47.9|45.9|47.17|45.17|0
1634649600000|2021-10-19 13:20:00|47.28|45.28|47.55|45.55|47.67|45.67|47.28|45.28|0
1634649900000|2021-10-19 13:25:00|47.61|45.61|47.38|45.38|47.61|45.61|47.22|45.22|0
1634650200000|2021-10-19 13:30:00|47.44|45.44|47.6|45.6|48.28|46.28|47.16|45.16|0
1634650500000|2021-10-19 13:35:00|47.66|45.66|47.32|45.32|48.39|46.39|47.32|45.32|0
1634650800000|2021-10-19 13:40:00|47.26|45.26|48.27|46.27|48.27|46.27|46.65|44.65|0
1634651100000|2021-10-19 13:45:00|48.16|46.16|48.21|46.21|48.84|46.84|47.04|45.04|0
1634651400000|2021-10-19 13:50:00|48.1|46.1|47.26|45.26|48.1|46.1|47.2|45.2|0
1634651700000|2021-10-19 13:55:00|47.2|45.2|48.09|46.09|48.21|46.21|47.2|45.2|0
1634652000000|2021-10-19 14:00:00|48.04|46.04|47.03|45.03|48.15|46.15|46.97|44.97|0
1634652300000|2021-10-19 14:05:00|47.08|45.08|46.31|44.31|47.08|45.08|46.2|44.2|0
1634652600000|2021-10-19 14:10:00|46.36|44.36|46.14|44.14|46.47|44.47|45.76|43.76|0
1634652900000|2021-10-19 14:15:00|46.03|44.03|45.92|43.92|46.36|44.36|45.54|43.54|0
1634653200000|2021-10-19 14:20:00|45.86|43.86|46.08|44.08|46.46|44.46|45.86|43.86|0
1634653500000|2021-10-19 14:25:00|46.13|44.13|45.59|43.59|46.27|44.27|45.59|43.59|0
1634653800000|2021-10-19 14:30:00|45.64|43.64|46.35|44.35|46.62|44.62|45.53|43.53|0
1634654100000|2021-10-19 14:35:00|46.29|44.29|46.62|44.62|47.17|45.17|46.13|44.13|0
1634654400000|2021-10-19 14:40:00|46.56|44.56|46.4|44.4|46.56|44.56|45.85|43.85|0
1634654700000|2021-10-19 14:45:00|46.34|44.34|46.45|44.45|46.45|44.45|46.07|44.07|0
1634655000000|2021-10-19 14:50:00|46.39|44.39|45.9|43.9|46.45|44.45|45.79|43.79|0
1634655300000|2021-10-19 14:55:00|45.84|43.84|45.3|43.3|45.84|43.84|45.14|43.14|0
1634655600000|2021-10-19 15:00:00|45.19|43.19|45.06|43.06|45.35|43.35|44.92|42.92|0
1634655900000|2021-10-19 15:05:00|45.03|43.03|45.4|43.4|45.51|43.51|44.92|42.92|0
1634656200000|2021-10-19 15:10:00|45.45|43.45|45.65|43.65|45.98|43.98|45.4|43.4|0
1634656500000|2021-10-19 15:15:00|45.6|43.6|45.65|43.65|45.76|43.76|45.22|43.22|0
1634656800000|2021-10-19 15:20:00|45.6|43.6|45.92|43.92|45.92|43.92|45.43|43.43|0
1634657100000|2021-10-19 15:25:00|45.86|43.86|45.59|43.59|46.02|44.02|45.59|43.59|0
1634657400000|2021-10-19 15:30:00|45.7|43.7|46.02|44.02|46.07|44.07|45.38|43.38|0
1634657700000|2021-10-19 15:35:00|45.97|43.97|45.96|43.96|46.07|44.07|45.8|43.8|0
1634658000000|2021-10-19 15:40:00|45.91|43.91|45.64|43.64|46.02|44.02|45.53|43.53|0
1634658300000|2021-10-19 15:45:00|45.58|43.58|45.42|43.42|45.74|43.74|45.37|43.37|0
1634658600000|2021-10-19 15:50:00|45.36|43.36|45.41|43.41|45.68|43.68|45.26|43.26|0
1634658900000|2021-10-19 15:55:00|45.47|43.47|45.3|43.3|45.58|43.58|45.09|43.09|0
1634659200000|2021-10-19 16:00:00|45.36|43.36|45.52|43.52|45.73|43.73|45.36|43.36|0
1634659500000|2021-10-19 16:05:00|45.57|43.57|45.41|43.41|45.57|43.57|45.35|43.35|0
1634659800000|2021-10-19 16:10:00|45.35|43.35|45.08|43.08|45.41|43.41|45.03|43.03|0
1634660100000|2021-10-19 16:15:00|45.03|43.03|45.13|43.13|45.14|43.14|44.92|42.92|0
1634660400000|2021-10-19 16:20:00|45.19|43.19|45.4|43.4|45.45|43.45|45.08|43.08|0
1634660700000|2021-10-19 16:25:00|45.45|43.45|45.34|43.34|45.56|43.56|45.29|43.29|0
1634661000000|2021-10-19 16:30:00|45.29|43.29|45.23|43.23|45.34|43.34|45.07|43.07|0
1634661300000|2021-10-19 16:35:00|45.28|43.28|45.12|43.12|45.28|43.28|45.02|43.02|0
1634661600000|2021-10-19 16:40:00|45.07|43.07|44.96|42.96|45.17|43.17|44.96|42.96|0
1634661900000|2021-10-19 16:45:00|45.01|43.01|45.06|43.06|45.06|43.06|44.9|42.9|0
1634662200000|2021-10-19 16:50:00|45.11|43.11|45.06|43.06|45.22|43.22|45.01|43.01|0
1634662500000|2021-10-19 16:55:00|45|43|44.58|42.58|45|43|44.53|42.53|0
1634662800000|2021-10-19 17:00:00|44.63|42.63|44.95|42.95|45.16|43.16|44.52|42.52|0
1634663100000|2021-10-19 17:05:00|44.92|42.92|45|43|45.27|43.27|44.89|42.89|0
1634663400000|2021-10-19 17:10:00|45.05|43.05|44.94|42.94|45.31|43.31|44.89|42.89|0
1634663700000|2021-10-19 17:15:00|44.99|42.99|44.94|42.94|45.04|43.04|44.89|42.89|0
1634664000000|2021-10-19 17:20:00|44.99|42.99|44.77|42.77|45.04|43.04|44.67|42.67|0
1634664300000|2021-10-19 17:25:00|44.83|42.83|45.2|43.2|45.2|43.2|44.83|42.83|0
1634664600000|2021-10-19 17:30:00|45.14|43.14|45.03|43.03|45.25|43.25|45.03|43.03|0
1634664900000|2021-10-19 17:35:00|44.98|42.98|44.87|42.87|45.19|43.19|44.82|42.82|0
1634665200000|2021-10-19 17:40:00|44.92|42.92|45.08|43.08|45.24|43.24|44.87|42.87|0
1634665500000|2021-10-19 17:45:00|45.03|43.03|45.08|43.08|45.13|43.13|44.97|42.97|0
1634665800000|2021-10-19 17:50:00|45.03|43.03|44.97|42.97|45.08|43.08|44.92|42.92|0
1634666100000|2021-10-19 17:55:00|44.92|42.92|44.81|42.81|44.92|42.92|44.76|42.76|0
1634666400000|2021-10-19 18:00:00|44.75|42.75|44.76|42.76|45.81|43.81|44.7|42.7|0
1634666700000|2021-10-19 18:05:00|44.71|42.71|44.76|42.76|44.76|42.76|44.6|42.6|0
1634667000000|2021-10-19 18:10:00|44.7|42.7|44.7|42.7|44.7|42.7|44.54|42.54|0
1634667300000|2021-10-19 18:15:00|44.75|42.75|44.7|42.7|44.81|42.81|44.64|42.64|0
1634667600000|2021-10-19 18:20:00|44.75|42.75|45.12|43.12|45.23|43.23|44.75|42.75|0
1634667900000|2021-10-19 18:25:00|45.17|43.17|45.38|43.38|45.38|43.38|45.07|43.07|0
1634668200000|2021-10-19 18:30:00|45.33|43.33|45.92|43.92|46.36|44.36|45.28|43.28|0
1634668500000|2021-10-19 18:35:00|45.87|43.87|45.92|43.92|46.24|44.24|45.76|43.76|0
1634668800000|2021-10-19 18:40:00|45.97|43.97|45.75|43.75|46.08|44.08|45.75|43.75|0
1634669100000|2021-10-19 18:45:00|45.7|43.7|45.69|43.69|46.08|44.08|45.69|43.69|0
1634669400000|2021-10-19 18:50:00|45.64|43.64|45.69|43.69|45.86|43.86|45.48|43.48|0
1634669700000|2021-10-19 18:55:00|45.75|43.75|45.53|43.53|45.85|43.85|45.42|43.42|0
1634670000000|2021-10-19 19:00:00|45.63|43.63|45.26|43.26|45.69|43.69|45.1|43.1|0
1634670300000|2021-10-19 19:05:00|45.2|43.2|44.88|42.88|45.26|43.26|44.83|42.83|0
1634670600000|2021-10-19 19:10:00|44.83|42.83|44.72|42.72|44.93|42.93|44.66|42.66|0
1634670900000|2021-10-19 19:15:00|44.66|42.66|44.08|42.08|44.66|42.66|44.03|42.03|0
1634671200000|2021-10-19 19:20:00|44.13|42.13|45.08|43.08|45.08|43.08|44.13|42.13|0
1634671500000|2021-10-19 19:25:00|45.03|43.03|44.65|42.65|45.08|43.08|44.6|42.6|0
1634671800000|2021-10-19 19:30:00|44.71|42.71|45.34|43.34|45.51|43.51|44.71|42.71|0
1634672100000|2021-10-19 19:35:00|45.24|43.24|45.23|43.23|45.34|43.34|44.86|42.86|0
1634672400000|2021-10-19 19:40:00|45.29|43.29|45.39|43.39|45.45|43.45|45.07|43.07|0
1634672700000|2021-10-19 19:45:00|45.34|43.34|45.01|43.01|45.45|43.45|44.75|42.75|0
1634673000000|2021-10-19 19:50:00|45.07|43.07|44.75|42.75|45.28|43.28|44.59|42.59|0
1634673300000|2021-10-19 19:55:00|44.8|42.8|44.01|42.01|44.8|42.8|44.01|42.01|0
1634673600000|2021-10-19 20:00:00|44|42|43.12|41.12|44.06|42.06|43.12|41.12|0
1634673900000|2021-10-19 20:05:00|43.22|41.22|43.27|41.27|43.43|41.43|43.12|41.12|0
1634674200000|2021-10-19 20:10:00|43.32|41.32|43.37|41.37|43.42|41.42|43.27|41.27|0
1634674500000|2021-10-19 20:15:00|43.57|41.17|43.31|40.91|43.57|41.17|43.16|40.76|0
1634674800000|2021-10-19 20:20:00|43.26|40.86|43.21|40.81|43.31|40.91|43.15|40.75|0
1634675100000|2021-10-19 20:25:00|43.2|40.8|42.95|40.55|43.26|40.86|42.95|40.55|0
1634675400000|2021-10-19 20:30:00|43|40.6|43.15|40.75|43.25|40.85|43|40.6|0
1634675700000|2021-10-19 20:35:00|43.2|40.8|43.14|40.74|43.2|40.8|43.04|40.64|0
1634676000000|2021-10-19 20:40:00|42.63|40.23|41.25|38.85|42.63|40.23|41.2|38.8|0
1634676300000|2021-10-19 20:45:00|41.3|38.9|41.34|38.94|41.34|38.94|41.14|38.74|0
1634676600000|2021-10-19 20:50:00|41.29|38.89|41.19|38.79|41.29|38.89|41.09|38.69|0
1634676900000|2021-10-19 20:55:00|41.24|38.84|41.31|38.91|41.36|38.96|41.24|38.84|0
1634677200000|2021-10-19 21:00:00|41.4|39|41.48|39.08|41.53|39.13|41.35|38.95|0
1634677500000|2021-10-19 21:05:00|41.49|39.09|41.48|39.08|41.49|39.09|41.47|39.07|0
1634677800000|2021-10-19 21:10:00|41.47|39.07|41.47|39.07|41.48|39.08|41.46|39.06|0
1634678100000|2021-10-19 21:15:00|41.48|39.08|41.49|39.09|41.5|39.1|41.47|39.07|0
1634678400000|2021-10-19 21:20:00|41.5|39.1|41.5|39.1|41.5|39.1|41.5|39.1|0
1634678700000|2021-10-19 21:25:00|41.49|39.09|41.47|39.07|41.49|39.09|41.47|39.07|0
1634679000000|2021-10-19 21:30:00|41.45|39.05|41.42|39.02|41.47|39.07|41.42|39.02|0
1634679300000|2021-10-19 21:35:00|41.43|39.03|41.45|39.05|41.47|39.07|41.41|39.01|0
1634679600000|2021-10-19 21:40:00|41.46|39.06|41.44|39.04|41.47|39.07|41.44|39.04|0
1634679900000|2021-10-19 21:45:00|41.45|39.05|41.45|39.05|41.46|39.06|41.4|39|0
1634680200000|2021-10-19 21:50:00|41.44|39.04|41.44|39.04|41.45|39.05|41.44|39.04|0
1634680500000|2021-10-19 21:55:00|41.45|39.05|41.37|38.97|41.45|39.05|41.36|38.96|0
1634680800000|2021-10-19 22:00:00|41.23|38.83|41.65|39.25|41.71|39.31|41.23|38.83|0
1634681100000|2021-10-19 22:05:00|41.71|39.31|41.75|39.35|41.81|39.41|41.65|39.25|0
1634681400000|2021-10-19 22:10:00|41.7|39.3|41.7|39.3|41.75|39.35|41.65|39.25|0
1634681700000|2021-10-19 22:15:00|41.65|39.25|41.9|39.5|42.01|39.61|41.65|39.25|0
1634682000000|2021-10-19 22:20:00|41.85|39.45|41.62|39.22|41.88|39.48|41.59|39.19|0
1634682300000|2021-10-19 22:25:00|41.64|39.24|41.79|39.39|41.84|39.44|41.64|39.24|0
1634682600000|2021-10-19 22:30:00|41.84|39.44|41.99|39.59|41.99|39.59|41.84|39.44|0
1634682900000|2021-10-19 22:35:00|42.1|39.7|42.04|39.64|42.1|39.7|41.84|39.44|0
1634683200000|2021-10-19 22:40:00|42.02|39.62|41.86|39.46|42.02|39.62|41.78|39.38|0
1634683500000|2021-10-19 22:45:00|41.89|39.49|41.93|39.53|42.04|39.64|41.83|39.43|0
1634683800000|2021-10-19 22:50:00|41.99|39.59|41.83|39.43|41.99|39.59|41.78|39.38|0
1634684100000|2021-10-19 22:55:00|41.78|39.38|41.83|39.43|41.83|39.43|41.63|39.23|0
1634684400000|2021-10-19 23:00:00|41.8|39.4|41.88|39.48|41.93|39.53|41.78|39.38|0
1634684700000|2021-10-19 23:05:00|41.87|39.47|41.77|39.37|41.98|39.58|41.72|39.32|0
1634685000000|2021-10-19 23:10:00|41.72|39.32|41.61|39.21|41.77|39.37|41.61|39.21|0
1634685300000|2021-10-19 23:15:00|41.56|39.16|41.71|39.31|41.71|39.31|41.46|39.06|0
1634685600000|2021-10-19 23:20:00|41.69|39.29|41.76|39.36|41.76|39.36|41.66|39.26|0
1634685900000|2021-10-19 23:25:00|41.79|39.39|41.61|39.21|41.86|39.46|41.61|39.21|0
1634686200000|2021-10-19 23:30:00|41.56|39.16|41.55|39.15|41.71|39.31|41.55|39.15|0
1634686500000|2021-10-19 23:35:00|41.5|39.1|41.15|38.75|41.5|39.1|41.15|38.75|0
1634686800000|2021-10-19 23:40:00|41.1|38.7|41.27|38.87|41.29|38.89|41.09|38.69|0
1634687100000|2021-10-19 23:45:00|41.29|38.89|40.99|38.59|41.39|38.99|40.94|38.54|0
1634687400000|2021-10-19 23:50:00|40.94|38.54|41.14|38.74|41.14|38.74|40.89|38.49|0
1634687700000|2021-10-19 23:55:00|41.09|38.69|41.13|38.73|41.18|38.78|41.03|38.63|0
1634688000000|2021-10-20 00:00:00|41.03|38.63|41.18|38.78|41.23|38.83|40.93|38.53|0
1634688300000|2021-10-20 00:05:00|41.21|38.81|41.63|39.23|41.74|39.34|41.13|38.73|0
1634688600000|2021-10-20 00:10:00|41.61|39.21|41.38|38.98|41.68|39.28|41.28|38.88|0
1634688900000|2021-10-20 00:15:00|41.33|38.93|41.78|39.38|41.81|39.41|41.33|38.93|0
1634689200000|2021-10-20 00:20:00|41.83|39.43|42.03|39.63|42.03|39.63|41.83|39.43|0
1634689500000|2021-10-20 00:25:00|42.08|39.68|41.98|39.58|42.19|39.79|41.73|39.33|0
1634689800000|2021-10-20 00:30:00|42.03|39.63|41.87|39.47|42.24|39.84|41.87|39.47|0
1634690100000|2021-10-20 00:35:00|41.85|39.45|41.82|39.42|41.92|39.52|41.72|39.32|0
1634690400000|2021-10-20 00:40:00|41.87|39.47|41.51|39.11|41.87|39.47|41.51|39.11|0
1634690700000|2021-10-20 00:45:00|41.46|39.06|41.76|39.36|41.82|39.42|41.41|39.01|0
1634691000000|2021-10-20 00:50:00|41.79|39.39|41.71|39.31|42.07|39.67|41.61|39.21|0
1634691300000|2021-10-20 00:55:00|41.66|39.26|41.86|39.46|41.86|39.46|41.66|39.26|0
1634691600000|2021-10-20 01:00:00|41.91|39.51|41.96|39.56|42.01|39.61|41.76|39.36|0
1634691900000|2021-10-20 01:05:00|42.01|39.61|42.26|39.86|42.57|40.17|42.01|39.61|0
1634692200000|2021-10-20 01:10:00|42.24|39.84|42.26|39.86|42.32|39.92|42.11|39.71|0
1634692500000|2021-10-20 01:15:00|42.36|39.96|42.41|40.01|42.57|40.17|42.21|39.81|0
1634692800000|2021-10-20 01:20:00|42.36|39.96|41.9|39.5|42.36|39.96|41.85|39.45|0
1634693100000|2021-10-20 01:25:00|41.85|39.45|41.84|39.44|42.05|39.65|41.79|39.39|0
1634693400000|2021-10-20 01:30:00|41.79|39.39|41.94|39.54|41.94|39.54|41.69|39.29|0
1634693700000|2021-10-20 01:35:00|41.92|39.52|41.84|39.44|42.2|39.8|41.79|39.39|0
1634694000000|2021-10-20 01:40:00|41.86|39.46|42.24|39.84|42.24|39.84|41.84|39.44|0
1634694300000|2021-10-20 01:45:00|42.3|39.9|42.19|39.79|42.4|40|42.19|39.79|0
1634694600000|2021-10-20 01:50:00|42.24|39.84|42.14|39.74|42.24|39.84|41.98|39.58|0
1634694900000|2021-10-20 01:55:00|42.08|39.68|42.08|39.68|42.18|39.78|41.98|39.58|0
1634695200000|2021-10-20 02:00:00|42.13|39.73|42.08|39.68|42.23|39.83|42.03|39.63|0
1634695500000|2021-10-20 02:05:00|42.18|39.78|42.18|39.78|42.28|39.88|42.13|39.73|0
1634695800000|2021-10-20 02:10:00|42.23|39.83|42.38|39.98|42.38|39.98|42.02|39.62|0
1634696100000|2021-10-20 02:15:00|42.48|40.08|42.43|40.03|42.64|40.24|42.43|40.03|0
1634696400000|2021-10-20 02:20:00|42.48|40.08|42.69|40.29|42.69|40.29|42.38|39.98|0
1634696700000|2021-10-20 02:25:00|42.74|40.34|42.48|40.08|42.79|40.39|42.42|40.02|0
1634697000000|2021-10-20 02:30:00|42.5|40.1|42.63|40.23|42.63|40.23|42.47|40.07|0
1634697300000|2021-10-20 02:35:00|42.68|40.28|42.52|40.12|42.73|40.33|42.37|39.97|0
1634697600000|2021-10-20 02:40:00|42.47|40.07|42.52|40.12|42.68|40.28|42.42|40.02|0
1634697900000|2021-10-20 02:45:00|42.57|40.17|42.41|40.01|42.57|40.17|42.31|39.91|0
1634698200000|2021-10-20 02:50:00|42.46|40.06|42.41|40.01|42.46|40.06|42.36|39.96|0
1634698500000|2021-10-20 02:55:00|42.36|39.96|42.46|40.06|42.51|40.11|42.36|39.96|0
1634698800000|2021-10-20 03:00:00|42.41|40.01|42.51|40.11|42.56|40.16|42.3|39.9|0
1634699100000|2021-10-20 03:05:00|42.48|40.08|42.5|40.1|42.56|40.16|42.4|40|0
1634699400000|2021-10-20 03:10:00|42.45|40.05|42.55|40.15|42.61|40.21|42.4|40|0
1634699700000|2021-10-20 03:15:00|42.61|40.21|42.45|40.05|42.61|40.21|42.45|40.05|0
1634700000000|2021-10-20 03:20:00|42.5|40.1|42.13|39.73|42.5|40.1|42.13|39.73|0
1634700300000|2021-10-20 03:25:00|42.19|39.79|42.13|39.73|42.19|39.79|42.08|39.68|0
1634700600000|2021-10-20 03:30:00|42.18|39.78|42.23|39.83|42.28|39.88|42.13|39.73|0
1634700900000|2021-10-20 03:35:00|42.18|39.78|42.23|39.83|42.23|39.83|42.18|39.78|0
1634701200000|2021-10-20 03:40:00|42.18|39.78|42.17|39.77|42.2|39.8|42.12|39.72|0
1634701500000|2021-10-20 03:45:00|42.2|39.8|42.17|39.77|42.2|39.8|42.12|39.72|0
1634701800000|2021-10-20 03:50:00|42.12|39.72|42.17|39.77|42.17|39.77|42.12|39.72|0
1634702100000|2021-10-20 03:55:00|42.12|39.72|41.86|39.46|42.14|39.74|41.76|39.36|0
1634702400000|2021-10-20 04:00:00|41.81|39.41|42.01|39.61|42.01|39.61|41.81|39.41|0
1634702700000|2021-10-20 04:05:00|42.06|39.66|42.16|39.76|42.21|39.81|42.06|39.66|0
1634703000000|2021-10-20 04:10:00|42.11|39.71|42.05|39.65|42.16|39.76|42.05|39.65|0
1634703300000|2021-10-20 04:15:00|42.11|39.71|42.21|39.81|42.21|39.81|42.11|39.71|0
1634703600000|2021-10-20 04:20:00|42.15|39.75|42.31|39.91|42.36|39.96|42.15|39.75|0
1634703900000|2021-10-20 04:25:00|42.25|39.85|42.2|39.8|42.25|39.85|42.15|39.75|0
1634704200000|2021-10-20 04:30:00|42.1|39.7|42.15|39.75|42.2|39.8|42.1|39.7|0
1634704500000|2021-10-20 04:35:00|42.2|39.8|42.14|39.74|42.2|39.8|42.14|39.74|0
1634704800000|2021-10-20 04:40:00|42.17|39.77|42.24|39.84|42.24|39.84|42.14|39.74|0
1634705100000|2021-10-20 04:45:00|42.19|39.79|42.19|39.79|42.24|39.84|42.14|39.74|0
1634705400000|2021-10-20 04:50:00|42.14|39.74|42.19|39.79|42.24|39.84|42.13|39.73|0
1634705700000|2021-10-20 04:55:00|42.21|39.81|42.29|39.89|42.29|39.89|42.13|39.73|0
1634706000000|2021-10-20 05:00:00|42.23|39.83|42.33|39.93|42.33|39.93|42.08|39.68|0
1634706300000|2021-10-20 05:05:00|42.28|39.88|42.59|40.19|42.69|40.29|42.28|39.88|0
1634706600000|2021-10-20 05:10:00|42.64|40.24|42.64|40.24|42.95|40.55|42.59|40.19|0
1634706900000|2021-10-20 05:15:00|42.69|40.29|42.58|40.18|42.69|40.29|42.54|40.14|0
1634707200000|2021-10-20 05:20:00|42.61|40.21|44.82|42.42|44.87|42.47|42.58|40.18|0
1634707500000|2021-10-20 05:25:00|44.76|42.36|44.81|42.41|44.84|42.44|44.71|42.31|0
1634707800000|2021-10-20 05:30:00|44.76|42.36|44.86|42.46|44.97|42.57|44.76|42.36|0
1634708100000|2021-10-20 05:35:00|44.92|42.52|44.75|42.35|44.92|42.52|44.7|42.3|0
1634708400000|2021-10-20 05:40:00|44.81|42.41|44.8|42.4|44.81|42.41|44.65|42.25|0
1634708700000|2021-10-20 05:45:00|44.75|42.35|44.7|42.3|44.75|42.35|44.59|42.19|0
1634709000000|2021-10-20 05:50:00|44.64|42.24|44.48|42.08|44.64|42.24|44.38|41.98|0
1634709300000|2021-10-20 05:55:00|44.53|42.13|44.58|42.18|44.58|42.18|44.43|42.03|0
1634709600000|2021-10-20 06:00:00|44.53|42.13|44.79|42.39|45.01|42.61|44.53|42.13|0
1634709900000|2021-10-20 06:05:00|44.85|42.45|45|42.6|45.11|42.71|44.79|42.39|0
1634710200000|2021-10-20 06:10:00|44.98|42.58|44.95|42.55|45.05|42.65|44.84|42.44|0
1634710500000|2021-10-20 06:15:00|44.89|42.49|45.32|42.92|45.32|42.92|44.84|42.44|0
1634710800000|2021-10-20 06:20:00|45.21|42.81|45.26|42.86|45.32|42.92|45.15|42.75|0
1634711100000|2021-10-20 06:25:00|45.21|42.81|45.2|42.8|45.31|42.91|45.15|42.75|0
1634711400000|2021-10-20 06:30:00|45.18|42.78|45.04|42.64|45.26|42.86|44.93|42.53|0
1634711700000|2021-10-20 06:35:00|45.09|42.69|45.09|42.69|45.15|42.75|44.98|42.58|0
1634712000000|2021-10-20 06:40:00|45.04|42.64|44.82|42.42|45.04|42.64|44.82|42.42|0
1634712300000|2021-10-20 06:45:00|44.77|42.37|44.98|42.58|45.03|42.63|44.77|42.37|0
1634712600000|2021-10-20 06:50:00|45.03|42.63|44.76|42.36|45.03|42.63|44.76|42.36|0
1634712900000|2021-10-20 06:55:00|44.79|42.39|45.08|42.68|45.13|42.73|44.76|42.36|0
1634713200000|2021-10-20 07:00:00|45.03|42.63|45.9|43.5|46.28|43.88|44.69|42.29|0
1634713500000|2021-10-20 07:05:00|45.7|43.7|45.32|43.32|45.86|43.86|45.32|43.32|0
1634713800000|2021-10-20 07:10:00|45.26|43.26|44.73|42.73|45.42|43.42|44.52|42.52|0
1634714100000|2021-10-20 07:15:00|44.78|42.78|44.15|42.15|44.94|42.94|43.99|41.99|0
1634714400000|2021-10-20 07:20:00|44.05|42.05|43.83|41.83|44.36|42.36|43.78|41.78|0
1634714700000|2021-10-20 07:25:00|43.73|41.73|43.94|41.94|43.99|41.99|43.68|41.68|0
1634715000000|2021-10-20 07:30:00|43.86|41.86|44.09|42.09|44.25|42.25|43.68|41.68|0
1634715300000|2021-10-20 07:35:00|44.04|42.04|44.14|42.14|44.4|42.4|44.04|42.04|0
1634715600000|2021-10-20 07:40:00|44.19|42.19|44.29|42.29|44.29|42.29|44.14|42.14|0
1634715900000|2021-10-20 07:45:00|44.34|42.34|44.76|42.76|44.76|42.76|44.24|42.24|0
1634716200000|2021-10-20 07:50:00|44.66|42.66|44.92|42.92|44.97|42.97|44.66|42.66|0
1634716500000|2021-10-20 07:55:00|44.97|42.97|45.23|43.23|45.42|43.42|44.97|42.97|0
1634716800000|2021-10-20 08:00:00|45.26|43.26|44.97|42.97|45.34|43.34|44.97|42.97|0
1634717100000|2021-10-20 08:05:00|45.02|43.02|45.17|43.17|45.28|43.28|44.86|42.86|0
1634717400000|2021-10-20 08:10:00|45.23|43.23|44.85|42.85|45.23|43.23|44.85|42.85|0
1634717700000|2021-10-20 08:15:00|44.91|42.91|44.74|42.74|45.12|43.12|44.74|42.74|0
1634718000000|2021-10-20 08:20:00|44.8|42.8|44.9|42.9|45.11|43.11|44.74|42.74|0
1634718300000|2021-10-20 08:25:00|44.85|42.85|44.95|42.95|44.95|42.95|44.79|42.79|0
1634718600000|2021-10-20 08:30:00|45|43|44.95|42.95|45|43|44.84|42.84|0
1634718900000|2021-10-20 08:35:00|44.92|42.92|44.68|42.68|44.95|42.95|44.47|42.47|0
1634719200000|2021-10-20 08:40:00|44.63|42.63|44.73|42.73|44.89|42.89|44.63|42.63|0
1634719500000|2021-10-20 08:45:00|44.78|42.78|44.52|42.52|44.78|42.78|44.41|42.41|0
1634719800000|2021-10-20 08:50:00|44.46|42.46|44.57|42.57|44.62|42.62|44.41|42.41|0
1634720100000|2021-10-20 08:55:00|44.56|42.56|44.56|42.56|44.67|42.67|44.46|42.46|0
1634720400000|2021-10-20 09:00:00|44.61|42.61|44.56|42.56|44.67|42.67|44.51|42.51|0
1634720700000|2021-10-20 09:05:00|44.61|42.61|44.4|42.4|44.61|42.61|44.35|42.35|0
1634721000000|2021-10-20 09:10:00|44.35|42.35|44.76|42.76|44.76|42.76|44.35|42.35|0
1634721300000|2021-10-20 09:15:00|44.82|42.82|44.19|42.19|44.87|42.87|44.14|42.14|0
1634721600000|2021-10-20 09:20:00|44.24|42.24|44.29|42.29|44.5|42.5|44.24|42.24|0
1634721900000|2021-10-20 09:25:00|44.24|42.24|43.76|41.76|44.29|42.29|43.76|41.76|0
1634722200000|2021-10-20 09:30:00|43.71|41.71|44.07|42.07|44.15|42.15|43.56|41.56|0
1634722500000|2021-10-20 09:35:00|44.13|42.13|43.97|41.97|44.13|42.13|43.86|41.86|0
1634722800000|2021-10-20 09:40:00|44.02|42.02|44.23|42.23|44.28|42.28|43.97|41.97|0
1634723100000|2021-10-20 09:45:00|44.28|42.28|44.01|42.01|44.28|42.28|44.01|42.01|0
1634723400000|2021-10-20 09:50:00|43.96|41.96|43.9|41.9|44.06|42.06|43.8|41.8|0
1634723700000|2021-10-20 09:55:00|43.85|41.85|43.95|41.95|44.01|42.01|43.75|41.75|0
1634724000000|2021-10-20 10:00:00|43.9|41.9|44|42|44.06|42.06|43.85|41.85|0
1634724300000|2021-10-20 10:05:00|44.06|42.06|43.79|41.79|44.06|42.06|43.79|41.79|0
1634724600000|2021-10-20 10:10:00|43.74|41.74|44.1|42.1|44.16|42.16|43.64|41.64|0
1634724900000|2021-10-20 10:15:00|44.05|42.05|44.1|42.1|44.1|42.1|43.94|41.94|0
1634725200000|2021-10-20 10:20:00|44.05|42.05|44.1|42.1|44.26|42.26|43.99|41.99|0
1634725500000|2021-10-20 10:25:00|44.15|42.15|44.15|42.15|44.2|42.2|43.99|41.99|0
1634725800000|2021-10-20 10:30:00|44.2|42.2|44.04|42.04|44.2|42.2|44.04|42.04|0
1634726100000|2021-10-20 10:35:00|44.09|42.09|44.25|42.25|44.3|42.3|43.98|41.98|0
1634726400000|2021-10-20 10:40:00|44.24|42.24|44.08|42.08|44.3|42.3|44.08|42.08|0
1634726700000|2021-10-20 10:45:00|44.14|42.14|44.13|42.13|44.14|42.14|44.03|42.03|0
1634727000000|2021-10-20 10:50:00|44.19|42.19|43.97|41.97|44.24|42.24|43.92|41.92|0
1634727300000|2021-10-20 10:55:00|43.92|41.92|43.97|41.97|44.02|42.02|43.76|41.76|0
1634727600000|2021-10-20 11:00:00|43.92|41.92|43.92|41.92|43.97|41.97|43.81|41.81|0
1634727900000|2021-10-20 11:05:00|43.97|41.97|44.02|42.02|44.12|42.12|43.6|41.6|0
1634728200000|2021-10-20 11:10:00|44.07|42.07|43.96|41.96|44.07|42.07|43.91|41.91|0
1634728500000|2021-10-20 11:15:00|44.01|42.01|44.01|42.01|44.04|42.04|43.83|41.83|0
1634728800000|2021-10-20 11:20:00|44.06|42.06|44.22|42.22|44.43|42.43|43.9|41.9|0
1634729100000|2021-10-20 11:25:00|44.27|42.27|44.16|42.16|44.27|42.27|44.01|42.01|0
1634729400000|2021-10-20 11:30:00|44.14|42.14|44.21|42.21|44.26|42.26|44|42|0
1634729700000|2021-10-20 11:35:00|44.16|42.16|44.16|42.16|44.16|42.16|44.1|42.1|0
1634730000000|2021-10-20 11:40:00|44.1|42.1|44.42|42.42|44.52|42.52|44.1|42.1|0
1634730300000|2021-10-20 11:45:00|44.47|42.47|44.63|42.63|44.84|42.84|44.36|42.36|0
1634730600000|2021-10-20 11:50:00|44.73|42.73|44.68|42.68|44.78|42.78|44.57|42.57|0
1634730900000|2021-10-20 11:55:00|44.67|42.67|44.73|42.73|44.73|42.73|44.62|42.62|0
1634731200000|2021-10-20 12:00:00|44.67|42.67|44.62|42.62|44.73|42.73|44.51|42.51|0
1634731500000|2021-10-20 12:05:00|44.56|42.56|44.35|42.35|44.62|42.62|44.24|42.24|0
1634731800000|2021-10-20 12:10:00|44.3|42.3|43.87|41.87|44.35|42.35|43.87|41.87|0
1634732100000|2021-10-20 12:15:00|43.93|41.93|44.24|42.24|44.29|42.29|43.93|41.93|0
1634732400000|2021-10-20 12:20:00|44.29|42.29|44.02|42.02|44.34|42.34|43.97|41.97|0
1634732700000|2021-10-20 12:25:00|43.97|41.97|43.81|41.81|44.08|42.08|43.74|41.74|0
1634733000000|2021-10-20 12:30:00|43.86|41.86|43.7|41.7|43.86|41.86|43.65|41.65|0
1634733300000|2021-10-20 12:35:00|43.76|41.76|43.81|41.81|43.91|41.91|43.7|41.7|0
1634733600000|2021-10-20 12:40:00|43.75|41.75|43.96|41.96|43.96|41.96|43.65|41.65|0
1634733900000|2021-10-20 12:45:00|44.01|42.01|43.9|41.9|44.01|42.01|43.8|41.8|0
1634734200000|2021-10-20 12:50:00|43.85|41.85|43.95|41.95|43.96|41.96|43.8|41.8|0
1634734500000|2021-10-20 12:55:00|43.9|41.9|43.9|41.9|43.9|41.9|43.69|41.69|0
1634734800000|2021-10-20 13:00:00|43.85|41.85|44|42|44.26|42.26|43.64|41.64|0
1634735100000|2021-10-20 13:05:00|43.95|41.95|43.48|41.48|43.95|41.95|43.42|41.42|0
1634735400000|2021-10-20 13:10:00|43.42|41.42|43.42|41.42|43.48|41.48|43.27|41.27|0
1634735700000|2021-10-20 13:15:00|43.37|41.37|43.47|41.47|43.52|41.52|43.37|41.37|0
1634736000000|2021-10-20 13:20:00|43.42|41.42|43.36|41.36|43.52|41.52|43.31|41.31|0
1634736300000|2021-10-20 13:25:00|43.41|41.41|42.84|40.84|43.41|41.41|42.84|40.84|0
1634736600000|2021-10-20 13:30:00|42.9|40.9|42.84|40.84|43.1|41.1|42.59|40.59|0
1634736900000|2021-10-20 13:35:00|42.79|40.79|43.12|41.12|44|42|42.44|40.44|0
1634737200000|2021-10-20 13:40:00|43.18|41.18|43.33|41.33|43.43|41.43|42.82|40.82|0
1634737500000|2021-10-20 13:45:00|43.28|41.28|41.95|39.95|43.28|41.28|41.95|39.95|0
1634737800000|2021-10-20 13:50:00|41.9|39.9|42.55|40.55|42.61|40.61|41.7|39.7|0
1634738100000|2021-10-20 13:55:00|42.5|40.5|42.5|40.5|42.76|40.76|42.15|40.15|0
1634738400000|2021-10-20 14:00:00|42.65|40.65|42.85|40.85|43.27|41.27|42.55|40.55|0
1634738700000|2021-10-20 14:05:00|42.75|40.75|42.29|40.29|43.06|41.06|42.19|40.19|0
1634739000000|2021-10-20 14:10:00|42.24|40.24|42.04|40.04|42.4|40.4|41.74|39.74|0
1634739300000|2021-10-20 14:15:00|41.99|39.99|41.89|39.89|42.39|40.39|41.84|39.84|0
1634739600000|2021-10-20 14:20:00|41.84|39.84|41.29|39.29|41.96|39.96|41.29|39.29|0
1634739900000|2021-10-20 14:25:00|41.24|39.24|40.94|38.94|41.58|39.58|40.94|38.94|0
1634740200000|2021-10-20 14:30:00|40.84|38.84|40.45|38.45|41.14|39.14|40.45|38.45|0
1634740500000|2021-10-20 14:35:00|40.5|38.5|41.03|39.03|41.03|39.03|40.5|38.5|0
1634740800000|2021-10-20 14:40:00|41.08|39.08|40.93|38.93|41.08|39.08|40.69|38.69|0
1634741100000|2021-10-20 14:45:00|40.88|38.88|40.74|38.74|42.45|40.45|40.5|38.5|0
1634741400000|2021-10-20 14:50:00|40.69|38.69|40.93|38.93|40.98|38.98|40.45|38.45|0
1634741700000|2021-10-20 14:55:00|40.88|38.88|41.47|39.47|41.52|39.52|40.79|38.79|0
1634742000000|2021-10-20 15:00:00|41.42|39.42|41.92|39.92|41.92|39.92|41.13|39.13|0
1634742300000|2021-10-20 15:05:00|41.87|39.87|41.17|39.17|41.87|39.87|41.12|39.12|0
1634742600000|2021-10-20 15:10:00|41.12|39.12|41.44|39.44|41.62|39.62|41.12|39.12|0
1634742900000|2021-10-20 15:15:00|41.47|39.47|41.26|39.26|41.71|39.71|41.26|39.26|0
1634743200000|2021-10-20 15:20:00|41.17|39.17|41.11|39.11|41.21|39.21|40.92|38.92|0
1634743500000|2021-10-20 15:25:00|41.16|39.16|41.56|39.56|41.66|39.66|40.96|38.96|0
1634743800000|2021-10-20 15:30:00|41.61|39.61|41.5|39.5|41.96|39.96|41.26|39.26|0
1634744100000|2021-10-20 15:35:00|41.45|39.45|41.6|39.6|41.6|39.6|41.35|39.35|0
1634744400000|2021-10-20 15:40:00|41.65|39.65|41.4|39.4|41.75|39.75|41.4|39.4|0
1634744700000|2021-10-20 15:45:00|41.35|39.35|41.05|39.05|41.4|39.4|40.9|38.9|0
1634745000000|2021-10-20 15:50:00|41|39|40.75|38.75|41.05|39.05|40.61|38.61|0
1634745300000|2021-10-20 15:55:00|40.7|38.7|40.6|38.6|40.8|38.8|40.55|38.55|0
1634745600000|2021-10-20 16:00:00|40.55|38.55|40.55|38.55|40.75|38.75|40.5|38.5|0
1634745900000|2021-10-20 16:05:00|40.6|38.6|40.89|38.89|40.94|38.94|40.55|38.55|0
1634746200000|2021-10-20 16:10:00|40.84|38.84|40.79|38.79|40.94|38.94|40.74|38.74|0
1634746500000|2021-10-20 16:15:00|40.84|38.84|41.03|39.03|41.18|39.18|40.74|38.74|0
1634746800000|2021-10-20 16:20:00|41.08|39.08|40.98|38.98|41.13|39.13|40.88|38.88|0
1634747100000|2021-10-20 16:25:00|40.96|38.96|40.98|38.98|41.08|39.08|40.73|38.73|0
1634747400000|2021-10-20 16:30:00|40.93|38.93|40.63|38.63|40.98|38.98|40.53|38.53|0
1634747700000|2021-10-20 16:35:00|40.68|38.68|40.68|38.68|40.87|38.87|40.63|38.63|0
1634748000000|2021-10-20 16:40:00|40.63|38.63|40.82|38.82|40.97|38.97|40.53|38.53|0
1634748300000|2021-10-20 16:45:00|40.87|38.87|40.57|38.57|40.97|38.97|40.52|38.52|0
1634748600000|2021-10-20 16:50:00|40.62|38.62|40.72|38.72|40.82|38.82|40.62|38.62|0
1634748900000|2021-10-20 16:55:00|40.77|38.77|40.62|38.62|40.81|38.81|40.62|38.62|0
1634749200000|2021-10-20 17:00:00|40.59|38.59|40.65|38.65|40.75|38.75|40.17|38.17|0
1634749500000|2021-10-20 17:05:00|40.68|38.68|41.19|39.19|41.19|39.19|40.6|38.6|0
1634749800000|2021-10-20 17:10:00|41.14|39.14|41.09|39.09|41.19|39.19|40.8|38.8|0
1634750100000|2021-10-20 17:15:00|41.04|39.04|42.14|40.14|42.19|40.19|41.04|39.04|0
1634750400000|2021-10-20 17:20:00|42.19|40.19|41.88|39.88|43.01|41.01|41.88|39.88|0
1634750700000|2021-10-20 17:25:00|41.93|39.93|41.43|39.43|42.04|40.04|41.43|39.43|0
1634751000000|2021-10-20 17:30:00|41.48|39.48|41.73|39.73|42.03|40.03|41.38|39.38|0
1634751300000|2021-10-20 17:35:00|41.68|39.68|41.37|39.37|41.73|39.73|41.28|39.28|0
1634751600000|2021-10-20 17:40:00|41.42|39.42|41.52|39.52|41.77|39.77|41.32|39.32|0
1634751900000|2021-10-20 17:45:00|41.62|39.62|41.47|39.47|41.77|39.77|41.37|39.37|0
1634752200000|2021-10-20 17:50:00|41.52|39.52|41.37|39.37|41.62|39.62|41.32|39.32|0
1634752500000|2021-10-20 17:55:00|41.42|39.42|41.41|39.41|41.71|39.71|41.32|39.32|0
1634752800000|2021-10-20 18:00:00|41.61|39.61|40.91|38.91|41.61|39.61|40.91|38.91|0
1634753100000|2021-10-20 18:05:00|40.96|38.96|40.71|38.71|41.01|39.01|40.71|38.71|0
1634753400000|2021-10-20 18:10:00|40.76|38.76|40.66|38.66|40.86|38.86|40.61|38.61|0
1634753700000|2021-10-20 18:15:00|40.61|38.61|40.81|38.81|40.81|38.81|40.37|38.37|0
1634754000000|2021-10-20 18:20:00|40.76|38.76|41|39|41.1|39.1|40.66|38.66|0
1634754300000|2021-10-20 18:25:00|41.05|39.05|41.25|39.25|41.3|39.3|40.75|38.75|0
1634754600000|2021-10-20 18:30:00|41.28|39.28|41.05|39.05|41.35|39.35|41.05|39.05|0
1634754900000|2021-10-20 18:35:00|41.1|39.1|41.15|39.15|41.3|39.3|41.05|39.05|0
1634755200000|2021-10-20 18:40:00|41.1|39.1|41.44|39.44|41.44|39.44|40.95|38.95|0
1634755500000|2021-10-20 18:45:00|41.39|39.39|41.29|39.29|41.44|39.44|41.19|39.19|0
1634755800000|2021-10-20 18:50:00|41.24|39.24|40.94|38.94|41.39|39.39|40.94|38.94|0
1634756100000|2021-10-20 18:55:00|40.99|38.99|41.09|39.09|41.19|39.19|40.79|38.79|0
1634756400000|2021-10-20 19:00:00|41.04|39.04|40.94|38.94|41.04|39.04|40.74|38.74|0
1634756700000|2021-10-20 19:05:00|40.89|38.89|40.64|38.64|40.89|38.89|40.54|38.54|0
1634757000000|2021-10-20 19:10:00|40.69|38.69|40.93|38.93|41.03|39.03|40.54|38.54|0
1634757300000|2021-10-20 19:15:00|40.98|38.98|41.17|39.17|41.47|39.47|40.98|38.98|0
1634757600000|2021-10-20 19:20:00|41.22|39.22|41.12|39.12|41.52|39.52|41.07|39.07|0
1634757900000|2021-10-20 19:25:00|41.17|39.17|41.46|39.46|41.46|39.46|41.07|39.07|0
1634758200000|2021-10-20 19:30:00|41.51|39.51|41.46|39.46|41.76|39.76|41.41|39.41|0
1634758500000|2021-10-20 19:35:00|41.51|39.51|42.16|40.16|42.16|40.16|41.51|39.51|0
1634758800000|2021-10-20 19:40:00|42.11|40.11|41.65|39.65|42.11|40.11|41.46|39.46|0
1634759100000|2021-10-20 19:45:00|41.61|39.61|41.58|39.58|41.61|39.61|41.11|39.11|0
1634759400000|2021-10-20 19:50:00|41.7|39.7|41.55|39.55|41.85|39.85|41.4|39.4|0
1634759700000|2021-10-20 19:55:00|41.6|39.6|40.76|38.76|41.75|39.75|40.76|38.76|0
1634760000000|2021-10-20 20:00:00|40.61|38.61|41.25|39.25|41.3|39.3|40.36|38.36|0
1634760300000|2021-10-20 20:05:00|41.29|39.29|41.09|39.09|41.39|39.39|40.69|38.69|0
1634760600000|2021-10-20 20:10:00|41.04|39.04|40.94|38.94|41.09|39.09|40.69|38.69|0
1634760900000|2021-10-20 20:15:00|41.28|38.88|41.08|38.68|41.28|38.88|41.04|38.64|0
1634761200000|2021-10-20 20:20:00|41.13|38.73|41.28|38.88|41.28|38.88|40.98|38.58|0
1634761500000|2021-10-20 20:25:00|41.43|39.03|41.23|38.83|41.43|39.03|41.08|38.68|0
1634761800000|2021-10-20 20:30:00|41.18|38.78|41.12|38.72|41.23|38.83|41.12|38.72|0
1634762100000|2021-10-20 20:35:00|41.07|38.67|41.02|38.62|41.07|38.67|41.02|38.62|0
1634762400000|2021-10-20 20:40:00|41.07|38.67|41.07|38.67|41.12|38.72|41.02|38.62|0
1634762700000|2021-10-20 20:45:00|41.02|38.62|41.17|38.77|41.17|38.77|40.97|38.57|0
1634763000000|2021-10-20 20:50:00|41.12|38.72|41.16|38.76|41.16|38.76|41.07|38.67|0
1634763300000|2021-10-20 20:55:00|41.14|38.74|41.12|38.72|41.16|38.76|41.06|38.66|0
1634763600000|2021-10-20 21:00:00|41.11|38.71|41.11|38.71|41.17|38.77|41.08|38.68|0
1634763900000|2021-10-20 21:05:00|41.08|38.68|41.05|38.65|41.13|38.73|41.05|38.65|0
1634764200000|2021-10-20 21:10:00|41.04|38.64|41.06|38.66|41.06|38.66|41.04|38.64|0
1634764500000|2021-10-20 21:15:00|41.07|38.67|41.12|38.72|41.15|38.75|41.07|38.67|0
1634764800000|2021-10-20 21:20:00|41.11|38.71|41.12|38.72|41.15|38.75|41.1|38.7|0
1634765100000|2021-10-20 21:25:00|41.11|38.71|41.03|38.63|41.11|38.71|41.03|38.63|0
1634765400000|2021-10-20 21:30:00|41.07|38.67|41.07|38.67|41.09|38.69|41.07|38.67|0
1634765700000|2021-10-20 21:35:00|41.1|38.7|41.13|38.73|41.16|38.76|41.1|38.7|0
1634766000000|2021-10-20 21:40:00|41.12|38.72|41.13|38.73|41.14|38.74|41.12|38.72|0
1634766300000|2021-10-20 21:45:00|41.12|38.72|41.15|38.75|41.15|38.75|41.11|38.71|0
1634766600000|2021-10-20 21:50:00|41.14|38.74|41.13|38.73|41.14|38.74|41.1|38.7|0
1634766900000|2021-10-20 21:55:00|41.12|38.72|41.12|38.72|41.13|38.73|41.12|38.72|0
1634767200000|2021-10-20 22:00:00|40.9|38.5|40.92|38.52|41.12|38.72|40.73|38.33|0
1634767500000|2021-10-20 22:05:00|40.97|38.57|41.07|38.67|41.07|38.67|40.92|38.52|0
1634767800000|2021-10-20 22:10:00|41.02|38.62|41.41|39.01|41.41|39.01|41.02|38.62|0
1634768100000|2021-10-20 22:15:00|41.44|39.04|41.11|38.71|41.46|39.06|41.11|38.71|0
1634768400000|2021-10-20 22:20:00|41.16|38.76|41.16|38.76|41.26|38.86|41.11|38.71|0
1634768700000|2021-10-20 22:25:00|41.11|38.71|41.26|38.86|41.26|38.86|41.11|38.71|0
1634769000000|2021-10-20 22:30:00|41.21|38.81|41.01|38.61|41.21|38.81|41.01|38.61|0
1634769300000|2021-10-20 22:35:00|40.96|38.56|41|38.6|41.08|38.68|40.86|38.46|0
1634769600000|2021-10-20 22:40:00|40.98|38.58|41.05|38.65|41.1|38.7|40.95|38.55|0
1634769900000|2021-10-20 22:45:00|41|38.6|41.05|38.65|41.07|38.67|41|38.6|0
1634770200000|2021-10-20 22:50:00|41|38.6|41.24|38.84|41.29|38.89|41|38.6|0
1634770500000|2021-10-20 22:55:00|41.19|38.79|41.19|38.79|41.29|38.89|41.14|38.74|0
1634770800000|2021-10-20 23:00:00|41.14|38.74|40.91|38.51|41.14|38.74|40.89|38.49|0
1634771100000|2021-10-20 23:05:00|40.94|38.54|41.03|38.63|41.09|38.69|40.91|38.51|0
1634771400000|2021-10-20 23:10:00|40.98|38.58|41.03|38.63|41.03|38.63|40.93|38.53|0
1634771700000|2021-10-20 23:15:00|41.08|38.68|41.38|38.98|41.38|38.98|41.08|38.68|0
1634772000000|2021-10-20 23:20:00|41.42|39.02|41.32|38.92|41.47|39.07|41.27|38.87|0
1634772300000|2021-10-20 23:25:00|41.37|38.97|41.27|38.87|41.42|39.02|41.22|38.82|0
1634772600000|2021-10-20 23:30:00|41.32|38.92|41.37|38.97|41.37|38.97|41.22|38.82|0
1634772900000|2021-10-20 23:35:00|41.32|38.92|41.31|38.91|41.42|39.02|41.22|38.82|0
1634773200000|2021-10-20 23:40:00|41.36|38.96|41.26|38.86|41.36|38.96|41.21|38.81|0
1634773500000|2021-10-20 23:45:00|41.29|38.89|41.56|39.16|41.56|39.16|41.26|38.86|0
1634773800000|2021-10-20 23:50:00|41.51|39.11|41.85|39.45|41.86|39.46|41.51|39.11|0
1634774100000|2021-10-20 23:55:00|41.83|39.43|41.85|39.45|41.85|39.45|41.65|39.25|0
1634774400000|2021-10-21 00:00:00|41.8|39.4|41.75|39.35|42.13|39.73|41.6|39.2|0
1634774700000|2021-10-21 00:05:00|41.7|39.3|41.65|39.25|41.75|39.35|41.6|39.2|0
1634775000000|2021-10-21 00:10:00|41.64|39.24|41.44|39.04|41.69|39.29|41.44|39.04|0
1634775300000|2021-10-21 00:15:00|41.49|39.09|41.94|39.54|42.14|39.74|41.49|39.09|0
1634775600000|2021-10-21 00:20:00|41.99|39.59|41.84|39.44|42.12|39.72|41.84|39.44|0
1634775900000|2021-10-21 00:25:00|41.89|39.49|41.98|39.58|41.99|39.59|41.78|39.38|0
1634776200000|2021-10-21 00:30:00|41.93|39.53|41.98|39.58|42.13|39.73|41.88|39.48|0
1634776500000|2021-10-21 00:35:00|41.93|39.53|41.53|39.13|41.98|39.58|41.48|39.08|0
1634776800000|2021-10-21 00:40:00|41.58|39.18|41.62|39.22|41.73|39.33|41.58|39.18|0
1634777100000|2021-10-21 00:45:00|41.67|39.27|41.57|39.17|41.72|39.32|41.52|39.12|0
1634777400000|2021-10-21 00:50:00|41.62|39.22|41.87|39.47|41.87|39.47|41.62|39.22|0
1634777700000|2021-10-21 00:55:00|41.85|39.45|41.72|39.32|41.92|39.52|41.67|39.27|0
1634778000000|2021-10-21 01:00:00|41.77|39.37|41.96|39.56|42.01|39.61|41.77|39.37|0
1634778300000|2021-10-21 01:05:00|41.91|39.51|42.01|39.61|42.11|39.71|41.86|39.46|0
1634778600000|2021-10-21 01:10:00|41.99|39.59|41.83|39.43|42.06|39.66|41.76|39.36|0
1634778900000|2021-10-21 01:15:00|41.81|39.41|41.7|39.3|41.91|39.51|41.56|39.16|0
1634779200000|2021-10-21 01:20:00|41.68|39.28|41.7|39.3|41.75|39.35|41.5|39.1|0
1634779500000|2021-10-21 01:25:00|41.68|39.28|42|39.6|42.05|39.65|41.68|39.28|0
1634779800000|2021-10-21 01:30:00|41.95|39.55|41.7|39.3|42.05|39.65|41.7|39.3|0
1634780100000|2021-10-21 01:35:00|41.65|39.25|40.9|38.5|41.65|39.25|40.83|38.43|0
1634780400000|2021-10-21 01:40:00|40.85|38.45|40.99|38.59|40.99|38.59|40.75|38.35|0
1634780700000|2021-10-21 01:45:00|40.94|38.54|40.74|38.34|40.97|38.57|40.74|38.34|0
1634781000000|2021-10-21 01:50:00|40.69|38.29|40.64|38.24|40.82|38.42|40.55|38.15|0
1634781300000|2021-10-21 01:55:00|40.62|38.22|40.69|38.29|40.79|38.39|40.54|38.14|0
1634781600000|2021-10-21 02:00:00|40.74|38.34|40.74|38.34|40.74|38.34|40.64|38.24|0
1634781900000|2021-10-21 02:05:00|40.73|38.33|40.68|38.28|40.73|38.33|40.63|38.23|0
1634782200000|2021-10-21 02:10:00|40.66|38.26|40.68|38.28|40.78|38.38|40.58|38.18|0
1634782500000|2021-10-21 02:15:00|40.66|38.26|40.78|38.38|40.78|38.38|40.58|38.18|0
1634782800000|2021-10-21 02:20:00|40.73|38.33|40.67|38.27|40.82|38.42|40.63|38.23|0
1634783100000|2021-10-21 02:25:00|40.63|38.23|40.48|38.08|40.67|38.27|40.48|38.08|0
1634783400000|2021-10-21 02:30:00|40.5|38.1|40.62|38.22|40.62|38.22|40.38|37.98|0
1634783700000|2021-10-21 02:35:00|40.57|38.17|40.47|38.07|40.67|38.27|40.47|38.07|0
1634784000000|2021-10-21 02:40:00|40.52|38.12|40.66|38.26|40.66|38.26|40.52|38.12|0
1634784300000|2021-10-21 02:45:00|40.61|38.21|40.66|38.26|40.71|38.31|40.51|38.11|0
1634784600000|2021-10-21 02:50:00|40.71|38.31|40.71|38.31|40.8|38.4|40.61|38.21|0
1634784900000|2021-10-21 02:55:00|40.75|38.35|40.65|38.25|40.75|38.35|40.61|38.21|0
1634785200000|2021-10-21 03:00:00|40.68|38.28|40.7|38.3|40.75|38.35|40.6|38.2|0
1634785500000|2021-10-21 03:05:00|40.75|38.35|40.75|38.35|40.8|38.4|40.7|38.3|0
1634785800000|2021-10-21 03:10:00|40.8|38.4|40.74|38.34|40.8|38.4|40.74|38.34|0
1634786100000|2021-10-21 03:15:00|40.69|38.29|41.04|38.64|41.04|38.64|40.69|38.29|0
1634786400000|2021-10-21 03:20:00|41.09|38.69|41.08|38.68|41.23|38.83|40.94|38.54|0
1634786700000|2021-10-21 03:25:00|41.13|38.73|41.08|38.68|41.13|38.73|40.98|38.58|0
1634787000000|2021-10-21 03:30:00|41.13|38.73|41.23|38.83|41.23|38.83|41.03|38.63|0
1634787300000|2021-10-21 03:35:00|41.18|38.78|41.02|38.62|41.23|38.83|41.02|38.62|0
1634787600000|2021-10-21 03:40:00|41.07|38.67|41.07|38.67|41.12|38.72|41.02|38.62|0
1634787900000|2021-10-21 03:45:00|41.1|38.7|41.17|38.77|41.17|38.77|41.02|38.62|0
1634788200000|2021-10-21 03:50:00|41.22|38.82|41.16|38.76|41.22|38.82|41.16|38.76|0
1634788500000|2021-10-21 03:55:00|41.21|38.81|41.56|39.16|41.56|39.16|41.16|38.76|0
1634788800000|2021-10-21 04:00:00|41.51|39.11|41.46|39.06|41.56|39.16|41.36|38.96|0
1634789100000|2021-10-21 04:05:00|41.51|39.11|41.55|39.15|41.61|39.21|41.5|39.1|0
1634789400000|2021-10-21 04:10:00|41.58|39.18|41.9|39.5|41.95|39.55|41.58|39.18|0
1634789700000|2021-10-21 04:15:00|41.95|39.55|42.35|39.95|42.51|40.11|41.95|39.55|0
1634790000000|2021-10-21 04:20:00|42.4|40|42.15|39.75|42.4|40|42.07|39.67|0
1634790300000|2021-10-21 04:25:00|42.17|39.77|42.4|40|42.5|40.1|42.15|39.75|0
1634790600000|2021-10-21 04:30:00|42.45|40.05|42.5|40.1|42.6|40.2|42.4|40|0
1634790900000|2021-10-21 04:35:00|42.55|40.15|42.85|40.45|43.46|41.06|42.45|40.05|0
1634791200000|2021-10-21 04:40:00|42.9|40.5|42.69|40.29|42.9|40.5|42.64|40.24|0
1634791500000|2021-10-21 04:45:00|42.72|40.32|42.77|40.37|42.84|40.44|42.69|40.29|0
1634791800000|2021-10-21 04:50:00|42.74|40.34|42.74|40.34|42.79|40.39|42.64|40.24|0
1634792100000|2021-10-21 04:55:00|42.71|40.31|42.61|40.21|42.84|40.44|42.58|40.18|0
1634792400000|2021-10-21 05:00:00|42.68|40.28|42.89|40.49|42.99|40.59|42.61|40.21|0
1634792700000|2021-10-21 05:05:00|42.83|40.43|42.93|40.53|42.96|40.56|42.73|40.33|0
1634793000000|2021-10-21 05:10:00|42.88|40.48|43.03|40.63|43.03|40.63|42.83|40.43|0
1634793300000|2021-10-21 05:15:00|43.08|40.68|43.13|40.73|43.6|41.2|43.08|40.68|0
1634793600000|2021-10-21 05:20:00|43.18|40.78|43.34|40.94|43.39|40.99|43.16|40.76|0
1634793900000|2021-10-21 05:25:00|43.28|40.88|43.13|40.73|43.44|41.04|43.13|40.73|0
1634794200000|2021-10-21 05:30:00|43.18|40.78|43.1|40.7|43.28|40.88|43.02|40.62|0
1634794500000|2021-10-21 05:35:00|43.12|40.72|43.22|40.82|43.22|40.82|43.02|40.62|0
1634794800000|2021-10-21 05:40:00|43.17|40.77|43.48|41.08|43.53|41.13|43.17|40.77|0
1634795100000|2021-10-21 05:45:00|43.58|41.18|43.58|41.18|43.68|41.28|43.37|40.97|0
1634795400000|2021-10-21 05:50:00|43.63|41.23|43.21|40.81|43.73|41.33|43.21|40.81|0
1634795700000|2021-10-21 05:55:00|43.27|40.87|43.16|40.76|43.32|40.92|43.11|40.71|0
1634796000000|2021-10-21 06:00:00|43.21|40.81|42.75|40.35|43.26|40.86|42.54|40.14|0
1634796300000|2021-10-21 06:05:00|42.7|40.3|42.69|40.29|42.8|40.4|42.54|40.14|0
1634796600000|2021-10-21 06:10:00|42.64|40.24|42.74|40.34|43|40.6|42.54|40.14|0
1634796900000|2021-10-21 06:15:00|42.69|40.29|42.79|40.39|42.92|40.52|42.59|40.19|0
1634797200000|2021-10-21 06:20:00|42.74|40.34|42.84|40.44|42.89|40.49|42.69|40.29|0
1634797500000|2021-10-21 06:25:00|42.79|40.39|42.78|40.38|42.94|40.54|42.78|40.38|0
1634797800000|2021-10-21 06:30:00|42.83|40.43|43.04|40.64|43.29|40.89|42.83|40.43|0
1634798100000|2021-10-21 06:35:00|42.98|40.58|42.5|40.1|43.09|40.69|42.42|40.02|0
1634798400000|2021-10-21 06:40:00|42.47|40.07|42.78|40.38|42.78|40.38|42.37|39.97|0
1634798700000|2021-10-21 06:45:00|42.73|40.33|42.83|40.43|42.83|40.43|42.72|40.32|0
1634799000000|2021-10-21 06:50:00|42.88|40.48|43.29|40.89|43.29|40.89|42.77|40.37|0
1634799300000|2021-10-21 06:55:00|43.34|40.94|43.18|40.78|43.49|41.09|43.08|40.68|0
1634799600000|2021-10-21 07:00:00|43.23|40.83|43.18|40.78|43.7|41.3|43.1|40.7|0
1634799900000|2021-10-21 07:05:00|42.93|40.93|43.48|41.48|44.21|42.21|41.1|39.1|0
1634800200000|2021-10-21 07:10:00|43.5|41.5|43.68|41.68|43.84|41.84|43.09|41.09|0
1634800500000|2021-10-21 07:15:00|43.63|41.63|43.68|41.68|43.79|41.79|43.52|41.52|0
1634800800000|2021-10-21 07:20:00|43.63|41.63|43.31|41.31|43.63|41.63|43.06|41.06|0
1634801100000|2021-10-21 07:25:00|43.26|41.26|42.85|40.85|43.31|41.31|42.65|40.65|0
1634801400000|2021-10-21 07:30:00|42.8|40.8|42.49|40.49|42.95|40.95|42.49|40.49|0
1634801700000|2021-10-21 07:35:00|42.54|40.54|42.84|40.84|42.9|40.9|42.49|40.49|0
1634802000000|2021-10-21 07:40:00|42.79|40.79|42.84|40.84|42.94|40.94|42.33|40.33|0
1634802300000|2021-10-21 07:45:00|42.79|40.79|42.84|40.84|42.94|40.94|42.69|40.69|0
1634802600000|2021-10-21 07:50:00|42.89|40.89|42.78|40.78|42.89|40.89|42.68|40.68|0
1634802900000|2021-10-21 07:55:00|42.81|40.81|42.78|40.78|42.83|40.83|42.48|40.48|0
1634803200000|2021-10-21 08:00:00|42.83|40.83|43.34|41.34|43.34|41.34|42.73|40.73|0
1634803500000|2021-10-21 08:05:00|43.29|41.29|43.65|41.65|43.7|41.7|43.24|41.24|0
1634803800000|2021-10-21 08:10:00|43.7|41.7|43.28|41.28|43.7|41.7|43.11|41.11|0
1634804100000|2021-10-21 08:15:00|43.26|41.26|43.18|41.18|43.28|41.28|42.97|40.97|0
1634804400000|2021-10-21 08:20:00|43.13|41.13|43.51|41.51|43.54|41.54|43.13|41.13|0
1634804700000|2021-10-21 08:25:00|43.48|41.48|43.64|41.64|43.64|41.64|43.43|41.43|0
1634805000000|2021-10-21 08:30:00|43.58|41.58|43.37|41.37|43.64|41.64|43.37|41.37|0
1634805300000|2021-10-21 08:35:00|43.32|41.32|43.27|41.27|43.58|41.58|43.27|41.27|0
1634805600000|2021-10-21 08:40:00|43.22|41.22|43.27|41.27|43.32|41.32|43.16|41.16|0
1634805900000|2021-10-21 08:45:00|43.24|41.24|43.52|41.52|43.57|41.57|43.21|41.21|0
1634806200000|2021-10-21 08:50:00|43.47|41.47|43.21|41.21|43.47|41.47|43.1|41.1|0
1634806500000|2021-10-21 08:55:00|43.16|41.16|43.36|41.36|43.36|41.36|43.15|41.15|0
1634806800000|2021-10-21 09:00:00|43.31|41.31|43.05|41.05|43.36|41.36|43.05|41.05|0
1634807100000|2021-10-21 09:05:00|43.1|41.1|43.35|41.35|43.35|41.35|42.94|40.94|0
1634807400000|2021-10-21 09:10:00|43.3|41.3|43.3|41.3|43.35|41.35|43.09|41.09|0
1634807700000|2021-10-21 09:15:00|43.25|41.25|43.37|41.37|43.4|41.4|43.04|41.04|0
1634808000000|2021-10-21 09:20:00|43.35|41.35|43.24|41.24|43.4|41.4|43.19|41.19|0
1634808300000|2021-10-21 09:25:00|43.22|41.22|43.08|41.08|43.34|41.34|43.08|41.08|0
1634808600000|2021-10-21 09:30:00|43.13|41.13|43.03|41.03|43.24|41.24|43.03|41.03|0
1634808900000|2021-10-21 09:35:00|42.98|40.98|42.92|40.92|43.11|41.11|42.87|40.87|0
1634809200000|2021-10-21 09:40:00|42.87|40.87|42.87|40.87|42.92|40.92|42.77|40.77|0
1634809500000|2021-10-21 09:45:00|42.82|40.82|42.89|40.89|42.92|40.92|42.77|40.77|0
1634809800000|2021-10-21 09:50:00|42.82|40.82|42.76|40.76|42.86|40.86|42.61|40.61|0
1634810100000|2021-10-21 09:55:00|42.81|40.81|42.61|40.61|42.81|40.81|42.61|40.61|0
1634810400000|2021-10-21 10:00:00|42.66|40.66|42.5|40.5|42.71|40.71|42.45|40.45|0
1634810700000|2021-10-21 10:05:00|42.55|40.55|43.17|41.17|43.63|41.63|42.5|40.5|0
1634811000000|2021-10-21 10:10:00|43.12|41.12|43.22|41.22|43.43|41.43|43.12|41.12|0
1634811300000|2021-10-21 10:15:00|43.27|41.27|43.22|41.22|43.32|41.32|43.12|41.12|0
1634811600000|2021-10-21 10:20:00|43.17|41.17|43.52|41.52|43.53|41.53|43.11|41.11|0
1634811900000|2021-10-21 10:25:00|43.47|41.47|43.68|41.68|43.73|41.73|43.37|41.37|0
1634812200000|2021-10-21 10:30:00|43.62|41.62|43.47|41.47|43.62|41.62|43.42|41.42|0
1634812500000|2021-10-21 10:35:00|43.49|41.49|43.21|41.21|43.52|41.52|43.15|41.15|0
1634812800000|2021-10-21 10:40:00|43.18|41.18|43.36|41.36|43.36|41.36|43.15|41.15|0
1634813100000|2021-10-21 10:45:00|43.31|41.31|43.41|41.41|43.43|41.43|43.2|41.2|0
1634813400000|2021-10-21 10:50:00|43.46|41.46|43.76|41.76|43.84|41.84|43.46|41.46|0
1634813700000|2021-10-21 10:55:00|43.71|41.71|43.71|41.71|43.87|41.87|43.71|41.71|0
1634814000000|2021-10-21 11:00:00|43.66|41.66|43.65|41.65|43.71|41.71|43.55|41.55|0
1634814300000|2021-10-21 11:05:00|43.71|41.71|43.5|41.5|43.71|41.71|43.4|41.4|0
1634814600000|2021-10-21 11:10:00|43.55|41.55|43.49|41.49|43.65|41.65|43.44|41.44|0
1634814900000|2021-10-21 11:15:00|43.54|41.54|43.28|41.28|43.54|41.54|43.23|41.23|0
1634815200000|2021-10-21 11:20:00|43.23|41.23|43.23|41.23|43.28|41.28|43.08|41.08|0
1634815500000|2021-10-21 11:25:00|43.28|41.28|43.48|41.48|43.64|41.64|43.28|41.28|0
1634815800000|2021-10-21 11:30:00|43.54|41.54|43.43|41.43|43.54|41.54|43.33|41.33|0
1634816100000|2021-10-21 11:35:00|43.48|41.48|43.43|41.43|43.48|41.48|43.33|41.33|0
1634816400000|2021-10-21 11:40:00|43.32|41.32|43.03|41.03|43.53|41.53|42.88|40.88|0
1634816700000|2021-10-21 11:45:00|43.08|41.08|43.03|41.03|43.08|41.08|42.93|40.93|0
1634817000000|2021-10-21 11:50:00|42.98|40.98|43.08|41.08|43.18|41.18|42.93|40.93|0
1634817300000|2021-10-21 11:55:00|43.13|41.13|43.33|41.33|43.49|41.49|43.13|41.13|0
1634817600000|2021-10-21 12:00:00|43.28|41.28|43.23|41.23|43.38|41.38|43.23|41.23|0
1634817900000|2021-10-21 12:05:00|43.17|41.17|43.02|41.02|43.23|41.23|42.91|40.91|0
1634818200000|2021-10-21 12:10:00|43.07|41.07|43.07|41.07|43.17|41.17|43.01|41.01|0
1634818500000|2021-10-21 12:15:00|43.01|41.01|43.22|41.22|43.37|41.37|43.01|41.01|0
1634818800000|2021-10-21 12:20:00|43.17|41.17|43.01|41.01|43.17|41.17|42.91|40.91|0
1634819100000|2021-10-21 12:25:00|42.96|40.96|43.11|41.11|43.16|41.16|42.96|40.96|0
1634819400000|2021-10-21 12:30:00|43.08|41.08|42.39|40.39|43.08|41.08|42.39|40.39|0
1634819700000|2021-10-21 12:35:00|42.44|40.44|42.13|40.13|42.49|40.49|41.98|39.98|0
1634820000000|2021-10-21 12:40:00|42.18|40.18|41.73|39.73|42.33|40.33|41.73|39.73|0
1634820300000|2021-10-21 12:45:00|41.68|39.68|41.98|39.98|42.03|40.03|41.68|39.68|0
1634820600000|2021-10-21 12:50:00|42.03|40.03|42.38|40.38|42.38|40.38|41.82|39.82|0
1634820900000|2021-10-21 12:55:00|42.43|40.43|42.48|40.48|42.48|40.48|42.27|40.27|0
1634821200000|2021-10-21 13:00:00|42.42|40.42|42.37|40.37|42.78|40.78|42.37|40.37|0
1634821500000|2021-10-21 13:05:00|42.32|40.32|42.42|40.42|42.47|40.47|42.22|40.22|0
1634821800000|2021-10-21 13:10:00|42.37|40.37|42.06|40.06|42.37|40.37|42.01|40.01|0
1634822100000|2021-10-21 13:15:00|42.11|40.11|42.26|40.26|42.26|40.26|41.96|39.96|0
1634822400000|2021-10-21 13:20:00|42.21|40.21|41.8|39.8|42.21|40.21|41.8|39.8|0
1634822700000|2021-10-21 13:25:00|41.75|39.75|41.6|39.6|41.75|39.75|41.35|39.35|0
1634823000000|2021-10-21 13:30:00|41.65|39.65|41.85|39.85|42.35|40.35|41.3|39.3|0
1634823300000|2021-10-21 13:35:00|41.9|39.9|42.2|40.2|42.5|40.5|41.8|39.8|0
1634823600000|2021-10-21 13:40:00|42.25|40.25|41.99|39.99|42.4|40.4|41.84|39.84|0
1634823900000|2021-10-21 13:45:00|41.94|39.94|41.41|39.41|42.01|40.01|41.26|39.26|0
1634824200000|2021-10-21 13:50:00|41.36|39.36|41.01|39.01|41.36|39.36|40.67|38.67|0
1634824500000|2021-10-21 13:55:00|41.06|39.06|41.06|39.06|41.41|39.41|40.96|38.96|0
1634824800000|2021-10-21 14:00:00|41.11|39.11|40.96|38.96|41.4|39.4|40.86|38.86|0
1634825100000|2021-10-21 14:05:00|40.91|38.91|40.61|38.61|41.2|39.2|40.51|38.51|0
1634825400000|2021-10-21 14:10:00|40.51|38.51|40.75|38.75|41.1|39.1|40.51|38.51|0
1634825700000|2021-10-21 14:15:00|40.8|38.8|40.6|38.6|41|39|40.46|38.46|0
1634826000000|2021-10-21 14:20:00|40.65|38.65|40.7|38.7|40.9|38.9|40.5|38.5|0
1634826300000|2021-10-21 14:25:00|40.65|38.65|40.16|38.16|40.84|38.84|40.11|38.11|0
1634826600000|2021-10-21 14:30:00|40.11|38.11|40.01|38.01|40.4|38.4|39.96|37.96|0
1634826900000|2021-10-21 14:35:00|39.96|37.96|40.2|38.2|40.35|38.35|39.91|37.91|0
1634827200000|2021-10-21 14:40:00|40.15|38.15|40|38|40.3|38.3|39.95|37.95|0
1634827500000|2021-10-21 14:45:00|39.95|37.95|39.47|37.47|40|38|39.33|37.33|0
1634827800000|2021-10-21 14:50:00|39.52|37.52|40.09|38.09|40.14|38.14|39.52|37.52|0
1634828100000|2021-10-21 14:55:00|40.04|38.04|40.33|38.33|40.33|38.33|39.8|37.8|0
1634828400000|2021-10-21 15:00:00|40.29|38.29|40.28|38.28|40.29|38.29|39.89|37.89|0
1634828700000|2021-10-21 15:05:00|40.33|38.33|40.82|38.82|40.87|38.87|40.23|38.23|0
1634829000000|2021-10-21 15:10:00|40.87|38.87|40.72|38.72|41.06|39.06|40.65|38.65|0
1634829300000|2021-10-21 15:15:00|40.77|38.77|41.21|39.21|41.31|39.31|40.67|38.67|0
1634829600000|2021-10-21 15:20:00|41.16|39.16|41.01|39.01|41.46|39.46|40.91|38.91|0
1634829900000|2021-10-21 15:25:00|40.96|38.96|42.16|40.16|42.16|40.16|40.86|38.86|0
1634830200000|2021-10-21 15:30:00|42.11|40.11|42|40|42.25|40.25|41.65|39.65|0
1634830500000|2021-10-21 15:35:00|42.08|40.08|41.5|39.5|42.15|40.15|41.5|39.5|0
1634830800000|2021-10-21 15:40:00|41.55|39.55|41.49|39.49|41.9|39.9|41.49|39.49|0
1634831100000|2021-10-21 15:45:00|41.44|39.44|41.19|39.19|41.54|39.54|41.19|39.19|0
1634831400000|2021-10-21 15:50:00|41.14|39.14|41.29|39.29|41.49|39.49|40.99|38.99|0
1634831700000|2021-10-21 15:55:00|41.24|39.24|41.09|39.09|41.24|39.24|40.99|38.99|0
1634832000000|2021-10-21 16:00:00|41.04|39.04|40.74|38.74|41.04|39.04|40.64|38.64|0
1634832300000|2021-10-21 16:05:00|40.69|38.69|40.24|38.24|40.98|38.98|39.84|37.84|0
1634832600000|2021-10-21 16:10:00|40.23|38.23|39.69|37.69|40.33|38.33|39.69|37.69|0
1634832900000|2021-10-21 16:15:00|39.65|37.65|39.84|37.84|39.99|37.99|39.65|37.65|0
1634833200000|2021-10-21 16:20:00|39.79|37.79|39.64|37.64|39.89|37.89|39.47|37.47|0
1634833500000|2021-10-21 16:25:00|39.59|37.59|39.59|37.59|39.78|37.78|39.54|37.54|0
1634833800000|2021-10-21 16:30:00|39.64|37.64|39.88|37.88|39.88|37.88|39.56|37.56|0
1634834100000|2021-10-21 16:35:00|39.93|37.93|40.41|38.41|40.56|38.56|39.88|37.88|0
1634834400000|2021-10-21 16:40:00|40.36|38.36|40.36|38.36|40.46|38.46|40.26|38.26|0
1634834700000|2021-10-21 16:45:00|40.31|38.31|40.6|38.6|40.6|38.6|40.26|38.26|0
1634835000000|2021-10-21 16:50:00|40.55|38.55|40.31|38.31|40.65|38.65|40.31|38.31|0
1634835300000|2021-10-21 16:55:00|40.35|38.35|40.25|38.25|40.45|38.45|40.01|38.01|0
1634835600000|2021-10-21 17:00:00|40.3|38.3|40.15|38.15|40.35|38.35|40.01|38.01|0
1634835900000|2021-10-21 17:05:00|40.1|38.1|40.1|38.1|40.2|38.2|39.95|37.95|0
1634836200000|2021-10-21 17:10:00|40.15|38.15|40.29|38.29|40.39|38.39|40.05|38.05|0
1634836500000|2021-10-21 17:15:00|40.24|38.24|40.34|38.34|40.44|38.44|40.19|38.19|0
1634836800000|2021-10-21 17:20:00|40.29|38.29|40.04|38.04|40.29|38.29|40.04|38.04|0
1634837100000|2021-10-21 17:25:00|39.99|37.99|39.89|37.89|40.09|38.09|39.75|37.75|0
1634837400000|2021-10-21 17:30:00|39.85|37.85|39.75|37.75|39.94|37.94|39.75|37.75|0
1634837700000|2021-10-21 17:35:00|39.74|37.74|39.74|37.74|39.84|37.84|39.74|37.74|0
1634838000000|2021-10-21 17:40:00|39.79|37.79|39.93|37.93|39.93|37.93|39.69|37.69|0
1634838300000|2021-10-21 17:45:00|39.89|37.89|40.13|38.13|40.23|38.23|39.88|37.88|0
1634838600000|2021-10-21 17:50:00|40.17|38.17|40.91|38.91|40.91|38.91|40.17|38.17|0
1634838900000|2021-10-21 17:55:00|40.81|38.81|40.61|38.61|40.86|38.86|40.47|38.47|0
1634839200000|2021-10-21 18:00:00|40.56|38.56|40.36|38.36|40.64|38.64|40.17|38.17|0
1634839500000|2021-10-21 18:05:00|40.31|38.31|40.31|38.31|40.31|38.31|40.12|38.12|0
1634839800000|2021-10-21 18:10:00|40.36|38.36|40.5|38.5|40.55|38.55|40.36|38.36|0
1634840100000|2021-10-21 18:15:00|40.45|38.45|39.86|37.86|40.45|38.45|39.77|37.77|0
1634840400000|2021-10-21 18:20:00|39.91|37.91|39.91|37.91|40.15|38.15|39.82|37.82|0
1634840700000|2021-10-21 18:25:00|39.86|37.86|39.71|37.71|39.91|37.91|39.62|37.62|0
1634841000000|2021-10-21 18:30:00|39.66|37.66|39.71|37.71|39.76|37.76|39.61|37.61|0
1634841300000|2021-10-21 18:35:00|39.76|37.76|39.85|37.85|39.95|37.95|39.66|37.66|0
1634841600000|2021-10-21 18:40:00|39.9|37.9|39.8|37.8|40|38|39.8|37.8|0
1634841900000|2021-10-21 18:45:00|39.85|37.85|39.65|37.65|39.95|37.95|39.6|37.6|0
1634842200000|2021-10-21 18:50:00|39.7|37.7|39.65|37.65|39.7|37.7|39.6|37.6|0
1634842500000|2021-10-21 18:55:00|39.6|37.6|39.55|37.55|39.65|37.65|39.55|37.55|0
1634842800000|2021-10-21 19:00:00|39.5|37.5|39.07|37.07|39.5|37.5|38.97|36.97|0
1634843100000|2021-10-21 19:05:00|39.02|37.02|38.97|36.97|39.07|37.07|38.68|36.68|0
1634843400000|2021-10-21 19:10:00|38.92|36.92|38.87|36.87|38.97|36.97|38.78|36.78|0
1634843700000|2021-10-21 19:15:00|38.92|36.92|38.58|36.58|38.97|36.97|38.25|36.25|0
1634844000000|2021-10-21 19:20:00|38.54|36.54|37.54|35.54|39.52|37.52|37.52|35.52|0
1634844300000|2021-10-21 19:25:00|37.51|35.51|37.49|35.49|37.67|35.67|37.4|35.4|0
1634844600000|2021-10-21 19:30:00|37.47|35.47|37.72|35.72|37.81|35.81|37.39|35.39|0
1634844900000|2021-10-21 19:35:00|37.76|35.76|37.81|35.81|37.81|35.81|37.48|35.48|0
1634845200000|2021-10-21 19:40:00|37.76|35.76|37.57|35.57|37.99|35.99|37.57|35.57|0
1634845500000|2021-10-21 19:45:00|37.62|35.62|37.66|35.66|37.81|35.81|37.62|35.62|0
1634845800000|2021-10-21 19:50:00|37.9|35.9|37.29|35.29|37.9|35.9|37.29|35.29|0
1634846100000|2021-10-21 19:55:00|37.38|35.38|36.51|34.51|37.38|35.38|36.37|34.37|0
1634846400000|2021-10-21 20:00:00|36.73|34.73|36.96|34.96|37.01|35.01|36.51|34.51|0
1634846700000|2021-10-21 20:05:00|36.91|34.91|36.46|34.46|36.91|34.91|36.46|34.46|0
1634847000000|2021-10-21 20:10:00|36.5|34.5|36.91|34.91|36.96|34.96|36.5|34.5|0
1634847300000|2021-10-21 20:15:00|37.2|34.8|37.94|35.54|38.03|35.63|37.2|34.8|0
1634847600000|2021-10-21 20:20:00|37.89|35.49|38.31|35.91|38.36|35.96|37.8|35.4|0
1634847900000|2021-10-21 20:25:00|38.34|35.94|38.45|36.05|38.64|36.24|38.26|35.86|0
1634848200000|2021-10-21 20:30:00|38.5|36.1|38.49|36.09|38.92|36.52|38.36|35.96|0
1634848500000|2021-10-21 20:35:00|38.54|36.14|38.78|36.38|38.82|36.42|38.45|36.05|0
1634848800000|2021-10-21 20:40:00|38.82|36.42|38.87|36.47|39.11|36.71|38.73|36.33|0
1634849100000|2021-10-21 20:45:00|38.82|36.42|38.49|36.09|38.87|36.47|38.3|35.9|0
1634849400000|2021-10-21 20:50:00|38.53|36.13|38.25|35.85|38.63|36.23|38.2|35.8|0
1634849700000|2021-10-21 20:55:00|38.2|35.8|38.65|36.25|38.65|36.25|38.2|35.8|0
1634850000000|2021-10-21 21:00:00|38.57|36.17|38.31|35.91|38.57|36.17|38.24|35.84|0
1634850300000|2021-10-21 21:05:00|38.33|35.93|38.26|35.86|38.33|35.93|38.25|35.85|0
1634850600000|2021-10-21 21:10:00|38.31|35.91|38.5|36.1|38.5|36.1|38.31|35.91|0
1634850900000|2021-10-21 21:15:00|38.52|36.12|38.45|36.05|38.58|36.18|38.37|35.97|0
1634851200000|2021-10-21 21:20:00|38.41|36.01|38.48|36.08|38.48|36.08|38.31|35.91|0
1634851500000|2021-10-21 21:25:00|38.44|36.04|38.43|36.03|38.53|36.13|38.43|36.03|0
1634851800000|2021-10-21 21:30:00|38.45|36.05|38.48|36.08|38.53|36.13|38.44|36.04|0
1634852100000|2021-10-21 21:35:00|38.49|36.09|38.53|36.13|38.53|36.13|38.48|36.08|0
1634852400000|2021-10-21 21:40:00|38.51|36.11|38.52|36.12|38.6|36.2|38.48|36.08|0
1634852700000|2021-10-21 21:45:00|38.49|36.09|38.48|36.08|38.54|36.14|38.47|36.07|0
1634853000000|2021-10-21 21:50:00|38.47|36.07|38.43|36.03|38.48|36.08|38.42|36.02|0
1634853300000|2021-10-21 21:55:00|38.4|36|38.62|36.22|38.65|36.25|38.4|36|0
1634853600000|2021-10-21 22:00:00|38.52|36.12|38.97|36.57|39.06|36.66|38.52|36.12|0
1634853900000|2021-10-21 22:05:00|38.96|36.56|39.18|36.78|39.4|37|38.96|36.56|0
1634854200000|2021-10-21 22:10:00|39.15|36.75|39.01|36.61|39.15|36.75|39.01|36.61|0
1634854500000|2021-10-21 22:15:00|38.91|36.51|38.67|36.27|38.91|36.51|38.62|36.22|0
1634854800000|2021-10-21 22:20:00|38.72|36.32|38.72|36.32|38.77|36.37|38.57|36.17|0
1634855100000|2021-10-21 22:25:00|38.76|36.36|38.86|36.46|39.05|36.65|38.71|36.31|0
1634855400000|2021-10-21 22:30:00|38.83|36.43|38.71|36.31|38.9|36.5|38.66|36.26|0
1634855700000|2021-10-21 22:35:00|38.66|36.26|38.73|36.33|38.75|36.35|38.57|36.17|0
1634856000000|2021-10-21 22:40:00|38.71|36.31|38.75|36.35|38.75|36.35|38.56|36.16|0
1634856300000|2021-10-21 22:45:00|38.7|36.3|38.65|36.25|38.75|36.35|38.56|36.16|0
1634856600000|2021-10-21 22:50:00|38.75|36.35|38.56|36.16|38.75|36.35|38.56|36.16|0
1634856900000|2021-10-21 22:55:00|38.51|36.11|38.82|36.42|38.84|36.44|38.51|36.11|0
1634857200000|2021-10-21 23:00:00|38.79|36.39|38.93|36.53|38.96|36.56|38.74|36.34|0
1634857500000|2021-10-21 23:05:00|38.98|36.58|38.69|36.29|39.12|36.72|38.5|36.1|0
1634857800000|2021-10-21 23:10:00|38.74|36.34|38.5|36.1|38.74|36.34|38.43|36.03|0
1634858100000|2021-10-21 23:15:00|38.54|36.14|38.59|36.19|38.69|36.29|38.54|36.14|0
1634858400000|2021-10-21 23:20:00|38.54|36.14|38.82|36.42|38.92|36.52|38.54|36.14|0
1634858700000|2021-10-21 23:25:00|38.85|36.45|38.85|36.45|38.92|36.52|38.82|36.42|0
1634859000000|2021-10-21 23:30:00|38.87|36.47|38.82|36.42|38.92|36.52|38.77|36.37|0
1634859300000|2021-10-21 23:35:00|38.87|36.47|38.72|36.32|38.91|36.51|38.72|36.32|0
1634859600000|2021-10-21 23:40:00|38.7|36.3|39|36.6|39|36.6|38.67|36.27|0
1634859900000|2021-10-21 23:45:00|38.98|36.58|38.81|36.41|39|36.6|38.76|36.36|0
1634860200000|2021-10-21 23:50:00|38.86|36.46|38.85|36.45|39.14|36.74|38.81|36.41|0
1634860500000|2021-10-21 23:55:00|38.88|36.48|38.85|36.45|38.9|36.5|38.66|36.26|0
1634860800000|2021-10-22 00:00:00|38.8|36.4|38.52|36.12|38.9|36.5|38.19|35.79|0
1634861100000|2021-10-22 00:05:00|38.47|36.07|38.51|36.11|38.61|36.21|38.33|35.93|0
1634861400000|2021-10-22 00:10:00|38.56|36.16|38.65|36.25|38.7|36.3|38.49|36.09|0
1634861700000|2021-10-22 00:15:00|38.6|36.2|38.27|35.87|38.7|36.3|38.27|35.87|0
1634862000000|2021-10-22 00:20:00|38.32|35.92|38.06|35.66|38.32|35.92|37.99|35.59|0
1634862300000|2021-10-22 00:25:00|38.08|35.68|37.66|35.26|38.24|35.84|37.66|35.26|0
1634862600000|2021-10-22 00:30:00|37.56|35.16|37.56|35.16|37.61|35.21|37.24|34.84|0
1634862900000|2021-10-22 00:35:00|37.51|35.11|37.56|35.16|37.65|35.25|37.42|35.02|0
1634863200000|2021-10-22 00:40:00|37.6|35.2|37.74|35.34|37.79|35.39|37.56|35.16|0
1634863500000|2021-10-22 00:45:00|37.77|35.37|38.11|35.71|38.16|35.76|37.74|35.34|0
1634863800000|2021-10-22 00:50:00|38.07|35.67|37.92|35.52|38.21|35.81|37.92|35.52|0
1634864100000|2021-10-22 00:55:00|37.95|35.55|37.55|35.15|37.97|35.57|37.55|35.15|0
1634864400000|2021-10-22 01:00:00|37.5|35.1|37.68|35.28|37.73|35.33|37.41|35.01|0
1634864700000|2021-10-22 01:05:00|37.73|35.33|37.36|34.96|37.73|35.33|37.29|34.89|0
1634865000000|2021-10-22 01:10:00|37.33|34.93|37.26|34.86|37.36|34.96|37.08|34.68|0
1634865300000|2021-10-22 01:15:00|37.31|34.91|37.19|34.79|37.35|34.95|37.12|34.72|0
1634865600000|2021-10-22 01:20:00|37.21|34.81|37.3|34.9|37.3|34.9|37.16|34.76|0
1634865900000|2021-10-22 01:25:00|37.26|34.86|37.21|34.81|37.3|34.9|37.16|34.76|0
1634866200000|2021-10-22 01:30:00|37.11|34.71|37.23|34.83|37.3|34.9|37.02|34.62|0
1634866500000|2021-10-22 01:35:00|37.25|34.85|37.11|34.71|37.3|34.9|36.97|34.57|0
1634866800000|2021-10-22 01:40:00|37.16|34.76|37.34|34.94|37.48|35.08|37.15|34.75|0
1634867100000|2021-10-22 01:45:00|37.29|34.89|37.47|35.07|37.57|35.17|37.29|34.89|0
1634867400000|2021-10-22 01:50:00|37.45|35.05|37.28|34.88|37.45|35.05|37.24|34.84|0
1634867700000|2021-10-22 01:55:00|37.26|34.86|37.37|34.97|37.47|35.07|37.26|34.86|0
1634868000000|2021-10-22 02:00:00|37.42|35.02|37.51|35.11|37.51|35.11|37.33|34.93|0
1634868300000|2021-10-22 02:05:00|37.65|35.25|37.46|35.06|37.65|35.25|37.44|35.04|0
1634868600000|2021-10-22 02:10:00|37.41|35.01|37.5|35.1|37.51|35.11|37.41|35.01|0
1634868900000|2021-10-22 02:15:00|37.55|35.15|37.46|35.06|37.74|35.34|37.46|35.06|0
1634869200000|2021-10-22 02:20:00|37.41|35.01|37.41|35.01|37.45|35.05|37.32|34.92|0
1634869500000|2021-10-22 02:25:00|37.45|35.05|37.73|35.33|37.87|35.47|37.45|35.05|0
1634869800000|2021-10-22 02:30:00|37.77|35.37|37.75|35.35|37.82|35.42|37.68|35.28|0
1634870100000|2021-10-22 02:35:00|37.77|35.37|37.44|35.04|37.77|35.37|37.4|35|0
1634870400000|2021-10-22 02:40:00|37.49|35.09|37.56|35.16|37.58|35.18|37.44|35.04|0
1634870700000|2021-10-22 02:45:00|37.53|35.13|37.67|35.27|37.67|35.27|37.49|35.09|0
1634871000000|2021-10-22 02:50:00|37.65|35.25|37.62|35.22|37.72|35.32|37.53|35.13|0
1634871300000|2021-10-22 02:55:00|37.67|35.27|37.57|35.17|37.67|35.27|37.57|35.17|0
1634871600000|2021-10-22 03:00:00|37.53|35.13|37.66|35.26|37.66|35.26|37.48|35.08|0
1634871900000|2021-10-22 03:05:00|37.64|35.24|37.29|34.89|37.66|35.26|37.29|34.89|0
1634872200000|2021-10-22 03:10:00|37.33|34.93|37.33|34.93|37.38|34.98|37.29|34.89|0
1634872500000|2021-10-22 03:15:00|37.36|34.96|37.1|34.7|37.42|35.02|37.1|34.7|0
1634872800000|2021-10-22 03:20:00|37.14|34.74|37|34.6|37.19|34.79|36.96|34.56|0
1634873100000|2021-10-22 03:25:00|37.03|34.63|37|34.6|37.09|34.69|37|34.6|0
1634873400000|2021-10-22 03:30:00|36.96|34.56|37.14|34.74|37.18|34.78|36.91|34.51|0
1634873700000|2021-10-22 03:35:00|37.07|34.67|37.13|34.73|37.18|34.78|37.04|34.64|0
1634874000000|2021-10-22 03:40:00|37.16|34.76|37.18|34.78|37.22|34.82|37.09|34.69|0
1634874300000|2021-10-22 03:45:00|37.22|34.82|37.13|34.73|37.22|34.82|37.13|34.73|0
1634874600000|2021-10-22 03:50:00|37.15|34.75|37.12|34.72|37.17|34.77|37.12|34.72|0
1634874900000|2021-10-22 03:55:00|37.08|34.68|37.03|34.63|37.1|34.7|37.03|34.63|0
1634875200000|2021-10-22 04:00:00|37.08|34.68|37.07|34.67|37.17|34.77|36.94|34.54|0
1634875500000|2021-10-22 04:05:00|37.12|34.72|37.21|34.81|37.39|34.99|37.03|34.63|0
1634875800000|2021-10-22 04:10:00|37.16|34.76|37.07|34.67|37.25|34.85|37.07|34.67|0
1634876100000|2021-10-22 04:15:00|37.11|34.71|37.2|34.8|37.25|34.85|37.11|34.71|0
1634876400000|2021-10-22 04:20:00|37.18|34.78|37.29|34.89|37.34|34.94|37.18|34.78|0
1634876700000|2021-10-22 04:25:00|37.27|34.87|37.41|35.01|37.43|35.03|37.27|34.87|0
1634877000000|2021-10-22 04:30:00|37.43|35.03|37.47|35.07|37.47|35.07|37.33|34.93|0
1634877300000|2021-10-22 04:35:00|37.52|35.12|37.65|35.25|37.65|35.25|37.38|34.98|0
1634877600000|2021-10-22 04:40:00|37.61|35.21|37.37|34.97|37.89|35.49|37.33|34.93|0
1634877900000|2021-10-22 04:45:00|37.33|34.93|37.46|35.06|37.53|35.13|37.33|34.93|0
1634878200000|2021-10-22 04:50:00|37.51|35.11|37.37|34.97|37.58|35.18|37.37|34.97|0
1634878500000|2021-10-22 04:55:00|37.39|34.99|37.39|34.99|37.44|35.04|37.36|34.96|0
1634878800000|2021-10-22 05:00:00|37.36|34.96|37.22|34.82|37.46|35.06|37.22|34.82|0
1634879100000|2021-10-22 05:05:00|37.25|34.85|37.36|34.96|37.36|34.96|37.18|34.78|0
1634879400000|2021-10-22 05:10:00|37.41|35.01|37.5|35.1|37.54|35.14|37.31|34.91|0
1634879700000|2021-10-22 05:15:00|37.52|35.12|38.16|35.76|38.16|35.76|37.52|35.12|0
1634880000000|2021-10-22 05:20:00|38.2|35.8|38.25|35.85|38.39|35.99|38.16|35.76|0
1634880300000|2021-10-22 05:25:00|38.29|35.89|37.96|35.56|38.29|35.89|37.96|35.56|0
1634880600000|2021-10-22 05:30:00|37.94|35.54|38.1|35.7|38.1|35.7|37.92|35.52|0
1634880900000|2021-10-22 05:35:00|38.08|35.68|38.15|35.75|38.19|35.79|38.01|35.61|0
1634881200000|2021-10-22 05:40:00|38.19|35.79|38.33|35.93|38.43|36.03|38.17|35.77|0
1634881500000|2021-10-22 05:45:00|38.38|35.98|38.28|35.88|38.38|35.98|38.12|35.72|0
1634881800000|2021-10-22 05:50:00|38.3|35.9|38.28|35.88|38.47|36.07|38.23|35.83|0
1634882100000|2021-10-22 05:55:00|38.35|35.95|38.23|35.83|38.42|36.02|38.18|35.78|0
1634882400000|2021-10-22 06:00:00|38.18|35.78|37.8|35.4|38.23|35.83|37.8|35.4|0
1634882700000|2021-10-22 06:05:00|37.76|35.36|38.2|35.8|38.2|35.8|37.62|35.22|0
1634883000000|2021-10-22 06:10:00|38.22|35.82|38.13|35.73|38.46|36.06|38.08|35.68|0
1634883300000|2021-10-22 06:15:00|38.17|35.77|38.22|35.82|38.31|35.91|38.12|35.72|0
1634883600000|2021-10-22 06:20:00|38.26|35.86|37.98|35.58|38.31|35.91|37.93|35.53|0
1634883900000|2021-10-22 06:25:00|37.93|35.53|37.84|35.44|38.03|35.63|37.72|35.32|0
1634884200000|2021-10-22 06:30:00|37.93|35.53|38.02|35.62|38.02|35.62|37.79|35.39|0
1634884500000|2021-10-22 06:35:00|37.97|35.57|37.88|35.48|38.16|35.76|37.88|35.48|0
1634884800000|2021-10-22 06:40:00|37.92|35.52|37.92|35.52|38.11|35.71|37.85|35.45|0
1634885100000|2021-10-22 06:45:00|37.95|35.55|37.9|35.5|38.01|35.61|37.78|35.38|0
1634885400000|2021-10-22 06:50:00|37.92|35.52|37.87|35.47|38.01|35.61|37.87|35.47|0
1634885700000|2021-10-22 06:55:00|37.92|35.52|37.82|35.42|37.96|35.56|37.77|35.37|0
1634886000000|2021-10-22 07:00:00|37.91|35.51|38.05|35.65|38.14|35.74|37.82|35.42|0
1634886300000|2021-10-22 07:05:00|37.85|35.85|38.03|36.03|38.13|36.13|37.76|35.76|0
1634886600000|2021-10-22 07:10:00|38.08|36.08|38.08|36.08|38.46|36.46|37.94|35.94|0
1634886900000|2021-10-22 07:15:00|38.06|36.06|37.7|35.7|38.17|36.17|37.61|35.61|0
1634887200000|2021-10-22 07:20:00|37.75|35.75|36.78|34.78|38.08|36.08|36.73|34.73|0
1634887500000|2021-10-22 07:25:00|36.73|34.73|37.19|35.19|37.46|35.46|36.64|34.64|0
1634887800000|2021-10-22 07:30:00|36.96|34.96|37.14|35.14|37.32|35.32|36.57|34.57|0
1634888100000|2021-10-22 07:35:00|37.09|35.09|37.09|35.09|37.41|35.41|37.04|35.04|0
1634888400000|2021-10-22 07:40:00|37.07|35.07|37.45|35.45|37.59|35.59|37|35|0
1634888700000|2021-10-22 07:45:00|37.43|35.43|37.68|35.68|37.73|35.73|37.36|35.36|0
1634889000000|2021-10-22 07:50:00|37.71|35.71|37.49|35.49|37.87|35.87|37.4|35.4|0
1634889300000|2021-10-22 07:55:00|37.54|35.54|37.54|35.54|37.77|35.77|37.49|35.49|0
1634889600000|2021-10-22 08:00:00|37.59|35.59|37.82|35.82|38.1|36.1|37.45|35.45|0
1634889900000|2021-10-22 08:05:00|38|36|37.65|35.65|38|36|37.58|35.58|0
1634890200000|2021-10-22 08:10:00|37.67|35.67|37.46|35.46|37.84|35.84|37.44|35.44|0
1634890500000|2021-10-22 08:15:00|37.48|35.48|37.2|35.2|37.48|35.48|37.2|35.2|0
1634890800000|2021-10-22 08:20:00|37.27|35.27|37.29|35.29|37.48|35.48|37.25|35.25|0
1634891100000|2021-10-22 08:25:00|37.2|35.2|37.15|35.15|37.34|35.34|37.06|35.06|0
1634891400000|2021-10-22 08:30:00|37.08|35.08|37.24|35.24|37.33|35.33|37.06|35.06|0
1634891700000|2021-10-22 08:35:00|37.22|35.22|36.92|34.92|37.22|35.22|36.78|34.78|0
1634892000000|2021-10-22 08:40:00|36.87|34.87|36.91|34.91|37.14|35.14|36.82|34.82|0
1634892300000|2021-10-22 08:45:00|36.96|34.96|37|35|37.1|35.1|36.91|34.91|0
1634892600000|2021-10-22 08:50:00|37.05|35.05|36.86|34.86|37.09|35.09|36.82|34.82|0
1634892900000|2021-10-22 08:55:00|36.91|34.91|37.04|35.04|37.13|35.13|36.91|34.91|0
1634893200000|2021-10-22 09:00:00|37|35|37.09|35.09|37.13|35.13|36.9|34.9|0
1634893500000|2021-10-22 09:05:00|37.04|35.04|37.04|35.04|37.08|35.08|36.99|34.99|0
1634893800000|2021-10-22 09:10:00|36.99|34.99|36.99|34.99|37.08|35.08|36.99|34.99|0
1634894100000|2021-10-22 09:15:00|37.01|35.01|37.17|35.17|37.26|35.26|37.01|35.01|0
1634894400000|2021-10-22 09:20:00|37.21|35.21|37.26|35.26|37.35|35.35|37.17|35.17|0
1634894700000|2021-10-22 09:25:00|37.21|35.21|37.21|35.21|37.3|35.3|37.21|35.21|0
1634895000000|2021-10-22 09:30:00|37.3|35.3|37.3|35.3|37.39|35.39|37.25|35.25|0
1634895300000|2021-10-22 09:35:00|37.32|35.32|37.25|35.25|37.34|35.34|37.2|35.2|0
1634895600000|2021-10-22 09:40:00|37.23|35.23|37.15|35.15|37.3|35.3|37.11|35.11|0
1634895900000|2021-10-22 09:45:00|37.11|35.11|37.15|35.15|37.15|35.15|37.06|35.06|0
1634896200000|2021-10-22 09:50:00|37.11|35.11|37.06|35.06|37.15|35.15|37.01|35.01|0
1634896500000|2021-10-22 09:55:00|37.1|35.1|37.05|35.05|37.28|35.28|37.05|35.05|0
1634896800000|2021-10-22 10:00:00|37.03|35.03|37.24|35.24|37.24|35.24|37.01|35.01|0
1634897100000|2021-10-22 10:05:00|37.19|35.19|36.96|34.96|37.19|35.19|36.96|34.96|0
1634897400000|2021-10-22 10:10:00|37|35|36.72|34.72|37|35|36.68|34.68|0
1634897700000|2021-10-22 10:15:00|36.77|34.77|36.72|34.72|36.82|34.82|36.63|34.63|0
1634898000000|2021-10-22 10:20:00|36.68|34.68|36.4|34.4|36.72|34.72|36.4|34.4|0
1634898300000|2021-10-22 10:25:00|36.36|34.36|36.53|34.53|36.53|34.53|36.22|34.22|0
1634898600000|2021-10-22 10:30:00|36.49|34.49|36.21|34.21|36.49|34.49|36.17|34.17|0
1634898900000|2021-10-22 10:35:00|36.17|34.17|36.26|34.26|36.26|34.26|36.17|34.17|0
1634899200000|2021-10-22 10:40:00|36.21|34.21|35.98|33.98|36.35|34.35|35.98|33.98|0
1634899500000|2021-10-22 10:45:00|36.03|34.03|36.9|34.9|36.9|34.9|35.8|33.8|0
1634899800000|2021-10-22 10:50:00|36.88|34.88|36.01|34.01|36.9|34.9|35.46|33.46|0
1634900100000|2021-10-22 10:55:00|36.05|34.05|36|34|36.14|34.14|35.96|33.96|0
1634900400000|2021-10-22 11:00:00|36.05|34.05|36|34|36.14|34.14|35.91|33.91|0
1634900700000|2021-10-22 11:05:00|35.96|33.96|35.82|33.82|36.05|34.05|35.73|33.73|0
1634901000000|2021-10-22 11:10:00|35.78|33.78|35.82|33.82|35.82|33.82|35.6|33.6|0
1634901300000|2021-10-22 11:15:00|35.77|33.77|35.77|33.77|35.86|33.86|35.73|33.73|0
1634901600000|2021-10-22 11:20:00|35.68|33.68|35.63|33.63|35.68|33.68|35.55|33.55|0
1634901900000|2021-10-22 11:25:00|35.68|33.68|35.59|33.59|35.68|33.68|35.5|33.5|0
1634902200000|2021-10-22 11:30:00|35.63|33.63|35.63|33.63|35.72|33.72|35.59|33.59|0
1634902500000|2021-10-22 11:35:00|35.58|33.58|35.71|33.71|35.71|33.71|35.54|33.54|0
1634902800000|2021-10-22 11:40:00|35.67|33.67|35.71|33.71|35.76|33.76|35.67|33.67|0
1634903100000|2021-10-22 11:45:00|35.76|33.76|35.71|33.71|35.76|33.76|35.71|33.71|0
1634903400000|2021-10-22 11:50:00|35.66|33.66|35.62|33.62|35.71|33.71|35.62|33.62|0
1634903700000|2021-10-22 11:55:00|35.57|33.57|35.66|33.66|35.7|33.7|35.57|33.57|0
1634904000000|2021-10-22 12:00:00|35.7|33.7|35.79|33.79|35.92|33.92|35.61|33.61|0
1634904300000|2021-10-22 12:05:00|35.74|33.74|35.83|33.83|35.92|33.92|35.74|33.74|0
1634904600000|2021-10-22 12:10:00|35.79|33.79|35.87|33.87|36.05|34.05|35.79|33.79|0
1634904900000|2021-10-22 12:15:00|35.85|33.85|36|34|36.01|34.01|35.83|33.83|0
1634905200000|2021-10-22 12:20:00|36.05|34.05|36.05|34.05|36.14|34.14|36|34|0
1634905500000|2021-10-22 12:25:00|36|34|36|34|36.09|34.09|36|34|0
1634905800000|2021-10-22 12:30:00|36.04|34.04|36.09|34.09|36.13|34.13|35.95|33.95|0
1634906100000|2021-10-22 12:35:00|36.13|34.13|36.26|34.26|36.31|34.31|36.13|34.13|0
1634906400000|2021-10-22 12:40:00|36.31|34.31|36.53|34.53|36.58|34.58|36.31|34.31|0
1634906700000|2021-10-22 12:45:00|36.56|34.56|36.48|34.48|36.76|34.76|36.44|34.44|0
1634907000000|2021-10-22 12:50:00|36.53|34.53|36.62|34.62|36.76|34.76|36.53|34.53|0
1634907300000|2021-10-22 12:55:00|36.66|34.66|36.89|34.89|37.12|35.12|36.62|34.62|0
1634907600000|2021-10-22 13:00:00|36.98|34.98|37.21|35.21|37.35|35.35|36.93|34.93|0
1634907900000|2021-10-22 13:05:00|37.16|35.16|37.67|35.67|37.67|35.67|37.02|35.02|0
1634908200000|2021-10-22 13:10:00|37.62|35.62|37.53|35.53|37.86|35.86|37.39|35.39|0
1634908500000|2021-10-22 13:15:00|37.5|35.5|37.8|35.8|37.9|35.9|37.48|35.48|0
1634908800000|2021-10-22 13:20:00|37.76|35.76|37.43|35.43|37.76|35.76|37.43|35.43|0
1634909100000|2021-10-22 13:25:00|37.38|35.38|37.57|35.57|37.61|35.61|37.38|35.38|0
1634909400000|2021-10-22 13:30:00|37.61|35.61|36.85|34.85|38.29|36.29|36.72|34.72|0
1634909700000|2021-10-22 13:35:00|36.95|34.95|36.07|34.07|36.95|34.95|35.11|33.11|0
1634910000000|2021-10-22 13:40:00|36.16|34.16|36.33|34.33|36.43|34.43|36.11|34.11|0
1634910300000|2021-10-22 13:45:00|36.29|34.29|37.47|35.47|37.8|35.8|36.06|34.06|0
1634910600000|2021-10-22 13:50:00|37.56|35.56|36.78|34.78|37.7|35.7|36.65|34.65|0
1634910900000|2021-10-22 13:55:00|36.64|34.64|36.69|34.69|36.73|34.73|36.24|34.24|0
1634911200000|2021-10-22 14:00:00|36.64|34.64|36.82|34.82|37.1|35.1|36.46|34.46|0
1634911500000|2021-10-22 14:05:00|36.75|34.75|36.55|34.55|37.05|35.05|36.41|34.41|0
1634911800000|2021-10-22 14:10:00|36.64|34.64|36.77|34.77|37.14|35.14|36.59|34.59|0
1634912100000|2021-10-22 14:15:00|36.72|34.72|36.27|34.27|36.79|34.79|36.18|34.18|0
1634912400000|2021-10-22 14:20:00|36.31|34.31|36.18|34.18|36.54|34.54|36.09|34.09|0
1634912700000|2021-10-22 14:25:00|36.13|34.13|35.29|33.29|36.27|34.27|35.29|33.29|0
1634913000000|2021-10-22 14:30:00|35.33|33.33|36.17|34.17|36.31|34.31|35.29|33.29|0
1634913300000|2021-10-22 14:35:00|36.08|34.08|36.62|34.62|36.71|34.71|36.04|34.04|0
1634913600000|2021-10-22 14:40:00|36.57|34.57|36.84|34.84|36.98|34.98|36.39|34.39|0
1634913900000|2021-10-22 14:45:00|36.8|34.8|36.93|34.93|36.93|34.93|36.39|34.39|0
1634914200000|2021-10-22 14:50:00|36.89|34.89|37.57|35.57|37.57|35.57|36.84|34.84|0
1634914500000|2021-10-22 14:55:00|37.53|35.53|37.29|35.29|37.53|35.53|36.97|34.97|0
1634914800000|2021-10-22 15:00:00|37.34|35.34|36.92|34.92|37.34|35.34|36.79|34.79|0
1634915100000|2021-10-22 15:05:00|36.88|34.88|36.6|34.6|37.01|35.01|36.51|34.51|0
1634915400000|2021-10-22 15:10:00|36.65|34.65|37.1|35.1|37.1|35.1|36.65|34.65|0
1634915700000|2021-10-22 15:15:00|37.15|35.15|38.36|36.36|39.82|37.82|36.91|34.91|0
1634916000000|2021-10-22 15:20:00|38.38|36.38|40.55|38.55|40.6|38.6|38.33|36.33|0
1634916300000|2021-10-22 15:25:00|40.45|38.45|40.21|38.21|41.04|39.04|40.06|38.06|0
1634916600000|2021-10-22 15:30:00|40.16|38.16|40.89|38.89|41.04|39.04|40.01|38.01|0
1634916900000|2021-10-22 15:35:00|40.84|38.84|43.56|41.56|43.56|41.56|40.84|38.84|0
1634917200000|2021-10-22 15:40:00|42.35|40.35|42.55|40.55|43.22|41.22|41.95|39.95|0
1634917500000|2021-10-22 15:45:00|42.6|40.6|43.67|41.67|43.77|41.77|42.4|40.4|0
1634917800000|2021-10-22 15:50:00|43.57|41.57|41.99|39.99|43.77|41.77|41.94|39.94|0
1634918100000|2021-10-22 15:55:00|42.14|40.14|41.74|39.74|42.14|40.14|41.39|39.39|0
1634918400000|2021-10-22 16:00:00|41.84|39.84|41.39|39.39|42.65|40.65|41.39|39.39|0
1634918700000|2021-10-22 16:05:00|41.29|39.29|41.28|39.28|41.53|39.53|41.04|39.04|0
1634919000000|2021-10-22 16:10:00|41.33|39.33|41.03|39.03|41.93|39.93|40.98|38.98|0
1634919300000|2021-10-22 16:15:00|41.08|39.08|40.93|38.93|41.53|39.53|40.83|38.83|0
1634919600000|2021-10-22 16:20:00|40.98|38.98|41.47|39.47|41.57|39.57|40.98|38.98|0
1634919900000|2021-10-22 16:25:00|41.52|39.52|40.73|38.73|41.62|39.62|40.73|38.73|0
1634920200000|2021-10-22 16:30:00|40.68|38.68|40.15|38.15|41.47|39.47|40.1|38.1|0
1634920500000|2021-10-22 16:35:00|40.19|38.19|39.76|37.76|40.19|38.19|39.66|37.66|0
1634920800000|2021-10-22 16:40:00|39.71|37.71|39.08|37.08|39.85|37.85|38.99|36.99|0
1634921100000|2021-10-22 16:45:00|39.11|37.11|38.75|36.75|39.27|37.27|38.51|36.51|0
1634921400000|2021-10-22 16:50:00|38.7|36.7|39.11|37.11|39.69|37.69|38.61|36.61|0
1634921700000|2021-10-22 16:55:00|39.01|37.01|39.87|37.87|39.87|37.87|38.96|36.96|0
1634922000000|2021-10-22 17:00:00|39.82|37.82|39.96|37.96|40.06|38.06|39.53|37.53|0
1634922300000|2021-10-22 17:05:00|39.87|37.87|39.34|37.34|40.01|38.01|39.34|37.34|0
1634922600000|2021-10-22 17:10:00|39.29|37.29|39.67|37.67|39.72|37.72|39.19|37.19|0
1634922900000|2021-10-22 17:15:00|39.72|37.72|39.43|37.43|39.86|37.86|39.09|37.09|0
1634923200000|2021-10-22 17:20:00|39.38|37.38|39.26|37.26|39.47|37.47|38.95|36.95|0
1634923500000|2021-10-22 17:25:00|39.28|37.28|39.42|37.42|39.47|37.47|39.09|37.09|0
1634923800000|2021-10-22 17:30:00|39.47|37.47|39.08|37.08|39.8|37.8|39.04|37.04|0
1634924100000|2021-10-22 17:35:00|39.13|37.13|38.89|36.89|39.32|37.32|38.8|36.8|0
1634924400000|2021-10-22 17:40:00|38.94|36.94|39.27|37.27|39.27|37.27|38.75|36.75|0
1634924700000|2021-10-22 17:45:00|39.22|37.22|39.41|37.41|39.41|37.41|39.08|37.08|0
1634925000000|2021-10-22 17:50:00|39.38|37.38|39.26|37.26|39.38|37.38|38.88|36.88|0
1634925300000|2021-10-22 17:55:00|39.21|37.21|40.08|38.08|40.12|38.12|39.17|37.17|0
1634925600000|2021-10-22 18:00:00|40.12|38.12|39.54|37.54|40.12|38.12|39.54|37.54|0
1634925900000|2021-10-22 18:05:00|39.49|37.49|39.2|37.2|39.49|37.49|39.11|37.11|0
1634926200000|2021-10-22 18:10:00|39.16|37.16|39.2|37.2|39.3|37.3|38.92|36.92|0
1634926500000|2021-10-22 18:15:00|39.15|37.15|38.96|36.96|39.39|37.39|38.92|36.92|0
1634926800000|2021-10-22 18:20:00|39.01|37.01|38.96|36.96|39.15|37.15|38.82|36.82|0
1634927100000|2021-10-22 18:25:00|38.91|36.91|38.44|36.44|38.91|36.91|38.44|36.44|0
1634927400000|2021-10-22 18:30:00|38.39|36.39|37.6|35.6|38.44|36.44|37.55|35.55|0
1634927700000|2021-10-22 18:35:00|37.55|35.55|38.06|36.06|38.06|36.06|37.19|35.19|0
1634928000000|2021-10-22 18:40:00|38.01|36.01|38.06|36.06|38.1|36.1|37.83|35.83|0
1634928300000|2021-10-22 18:45:00|38.1|36.1|37.96|35.96|38.19|36.19|37.91|35.91|0
1634928600000|2021-10-22 18:50:00|38.01|36.01|38.52|36.52|38.66|36.66|37.91|35.91|0
1634928900000|2021-10-22 18:55:00|38.47|36.47|38.89|36.89|38.94|36.94|38.47|36.47|0
1634929200000|2021-10-22 19:00:00|38.94|36.94|38.88|36.88|38.94|36.94|38.22|36.22|0
1634929500000|2021-10-22 19:05:00|38.79|36.79|38.5|36.5|38.83|36.83|38.36|36.36|0
1634929800000|2021-10-22 19:10:00|38.45|36.45|38.73|36.73|38.88|36.88|38.41|36.41|0
1634930100000|2021-10-22 19:15:00|38.69|36.69|39.11|37.11|39.16|37.16|38.21|36.21|0
1634930400000|2021-10-22 19:20:00|39.06|37.06|38.82|36.82|39.11|37.11|38.44|36.44|0
1634930700000|2021-10-22 19:25:00|38.77|36.77|38.72|36.72|39.06|37.06|38.68|36.68|0
1634931000000|2021-10-22 19:30:00|38.63|36.63|37.6|35.6|38.63|36.63|37.41|35.41|0
1634931300000|2021-10-22 19:35:00|37.51|35.51|38.15|36.15|38.39|36.39|37.46|35.46|0
1634931600000|2021-10-22 19:40:00|38.18|36.18|38.38|36.38|38.43|36.43|37.96|35.96|0
1634931900000|2021-10-22 19:45:00|38.53|36.53|38.52|36.52|38.81|36.81|38.24|36.24|0
1634932200000|2021-10-22 19:50:00|38.38|36.38|37.91|35.91|38.76|36.76|37.77|35.77|0
1634932500000|2021-10-22 19:55:00|37.96|35.96|38.47|36.47|38.47|36.47|37.82|35.82|0
1634932800000|2021-10-22 20:00:00|38.28|36.28|38.8|36.8|39.13|37.13|38.28|36.28|0
1634933100000|2021-10-22 20:05:00|38.89|36.89|38.84|36.84|38.99|36.99|38.75|36.75|0
1634933400000|2021-10-22 20:10:00|38.75|36.75|38.65|36.65|38.84|36.84|38.65|36.65|0
1635145500000|2021-10-25 07:05:00|38.49|36.49|38.25|36.25|38.49|36.49|38.12|36.12|0
1635145800000|2021-10-25 07:10:00|38.3|36.3|38.44|36.44|38.44|36.44|38.16|36.16|0
1635146100000|2021-10-25 07:15:00|38.34|36.34|38.2|36.2|38.44|36.44|38.11|36.11|0
1635146400000|2021-10-25 07:20:00|38.16|36.16|38.2|36.2|38.48|36.48|38.16|36.16|0
1635146700000|2021-10-25 07:25:00|38.25|36.25|38.29|36.29|38.34|36.34|38.13|36.13|0
1635147000000|2021-10-25 07:30:00|38.34|36.34|38.15|36.15|38.57|36.57|38.1|36.1|0
1635147300000|2021-10-25 07:35:00|38.19|36.19|38.1|36.1|38.19|36.19|38|36|0
1635147600000|2021-10-25 07:40:00|38.14|36.14|38|36|38.14|36.14|37.91|35.91|0
1635147900000|2021-10-25 07:45:00|37.95|35.95|38|36|38.23|36.23|37.91|35.91|0
1635148200000|2021-10-25 07:50:00|38.04|36.04|38.23|36.23|38.25|36.25|38.04|36.04|0
1635148500000|2021-10-25 07:55:00|38.18|36.18|38.08|36.08|38.23|36.23|37.99|35.99|0
1635148800000|2021-10-25 08:00:00|38.13|36.13|37.57|35.57|38.18|36.18|37.57|35.57|0
1635149100000|2021-10-25 08:05:00|37.62|35.62|37.2|35.2|37.66|35.66|37.07|35.07|0
1635149400000|2021-10-25 08:10:00|37.25|35.25|37.52|35.52|37.52|35.52|37.2|35.2|0
1635149700000|2021-10-25 08:15:00|37.47|35.47|37.61|35.61|37.64|35.64|37.47|35.47|0
1635150000000|2021-10-25 08:20:00|37.56|35.56|37.61|35.61|37.61|35.61|37.38|35.38|0
1635150300000|2021-10-25 08:25:00|37.56|35.56|37.65|35.65|37.7|35.7|37.47|35.47|0
1635150600000|2021-10-25 08:30:00|37.7|35.7|37.19|35.19|37.7|35.7|37.14|35.14|0
1635150900000|2021-10-25 08:35:00|37.14|35.14|37.27|35.27|37.37|35.37|37.14|35.14|0
1635151200000|2021-10-25 08:40:00|37.32|35.32|37.27|35.27|37.36|35.36|37.18|35.18|0
1635151500000|2021-10-25 08:45:00|37.32|35.32|37.18|35.18|37.32|35.32|37.13|35.13|0
1635151800000|2021-10-25 08:50:00|37.2|35.2|37.26|35.26|37.36|35.36|37.2|35.2|0
1635152100000|2021-10-25 08:55:00|37.29|35.29|37.45|35.45|37.49|35.49|37.29|35.29|0
1635152400000|2021-10-25 09:00:00|37.49|35.49|37.26|35.26|37.54|35.54|37.26|35.26|0
1635152700000|2021-10-25 09:05:00|37.21|35.21|37.35|35.35|37.39|35.39|37.21|35.21|0
1635153000000|2021-10-25 09:10:00|37.37|35.37|37.34|35.34|37.39|35.39|37.3|35.3|0
1635153300000|2021-10-25 09:15:00|37.3|35.3|37.53|35.53|37.53|35.53|37.3|35.3|0
1635153600000|2021-10-25 09:20:00|37.48|35.48|37.8|35.8|37.8|35.8|37.43|35.43|0
1635153900000|2021-10-25 09:25:00|37.85|35.85|37.8|35.8|37.85|35.85|37.66|35.66|0
1635154200000|2021-10-25 09:30:00|37.75|35.75|37.61|35.61|37.8|35.8|37.56|35.56|0
1635154500000|2021-10-25 09:35:00|37.56|35.56|37.56|35.56|37.56|35.56|37.42|35.42|0
1635154800000|2021-10-25 09:40:00|37.51|35.51|37.6|35.6|37.7|35.7|37.47|35.47|0
1635155100000|2021-10-25 09:45:00|37.56|35.56|37.6|35.6|37.65|35.65|37.46|35.46|0
1635155400000|2021-10-25 09:50:00|37.62|35.62|37.64|35.64|37.67|35.67|37.55|35.55|0
1635155700000|2021-10-25 09:55:00|37.67|35.67|37.64|35.64|37.74|35.74|37.59|35.59|0
1635156000000|2021-10-25 10:00:00|37.69|35.69|37.59|35.59|37.73|35.73|37.54|35.54|0
1635156300000|2021-10-25 10:05:00|37.54|35.54|37.59|35.59|37.68|35.68|37.5|35.5|0
1635156600000|2021-10-25 10:10:00|37.54|35.54|37.31|35.31|37.54|35.54|37.26|35.26|0
1635156900000|2021-10-25 10:15:00|37.35|35.35|37.24|35.24|37.4|35.4|37.17|35.17|0
1635157200000|2021-10-25 10:20:00|37.26|35.26|37.21|35.21|37.3|35.3|37.21|35.21|0
1635157500000|2021-10-25 10:25:00|37.26|35.26|37.21|35.21|37.26|35.26|37.07|35.07|0
1635157800000|2021-10-25 10:30:00|37.25|35.25|37.2|35.2|37.25|35.25|37.16|35.16|0
1635158100000|2021-10-25 10:35:00|37.16|35.16|37.16|35.16|37.16|35.16|37.06|35.06|0
1635158400000|2021-10-25 10:40:00|37.15|35.15|37.2|35.2|37.2|35.2|37.15|35.15|0
1635158700000|2021-10-25 10:45:00|37.22|35.22|37.24|35.24|37.29|35.29|37.2|35.2|0
1635159000000|2021-10-25 10:50:00|37.2|35.2|37.19|35.19|37.29|35.29|37.1|35.1|0
1635159300000|2021-10-25 10:55:00|37.15|35.15|37.28|35.28|37.28|35.28|37.14|35.14|0
1635159600000|2021-10-25 11:00:00|37.33|35.33|37.6|35.6|37.65|35.65|37.33|35.33|0
1635159900000|2021-10-25 11:05:00|37.62|35.62|37.6|35.6|37.88|35.88|37.55|35.55|0
1635160200000|2021-10-25 11:10:00|37.64|35.64|37.41|35.41|37.64|35.64|37.41|35.41|0
1635160500000|2021-10-25 11:15:00|37.46|35.46|37.22|35.22|37.46|35.46|37.18|35.18|0
1635160800000|2021-10-25 11:20:00|37.18|35.18|37.27|35.27|37.27|35.27|37.04|35.04|0
1635161100000|2021-10-25 11:25:00|37.31|35.31|37.31|35.31|37.45|35.45|37.27|35.27|0
1635161400000|2021-10-25 11:30:00|37.35|35.35|37.44|35.44|37.44|35.44|37.31|35.31|0
1635161700000|2021-10-25 11:35:00|37.49|35.49|37.39|35.39|37.49|35.49|37.35|35.35|0
1635162000000|2021-10-25 11:40:00|37.44|35.44|37.44|35.44|37.49|35.49|37.35|35.35|0
1635162300000|2021-10-25 11:45:00|37.48|35.48|37.11|35.11|37.48|35.48|37.11|35.11|0
1635162600000|2021-10-25 11:50:00|37.07|35.07|37.02|35.02|37.25|35.25|37.02|35.02|0
1635162900000|2021-10-25 11:55:00|36.97|34.97|36.92|34.92|37.2|35.2|36.92|34.92|0
1635163200000|2021-10-25 12:00:00|36.88|34.88|37.06|35.06|37.15|35.15|36.83|34.83|0
1635163500000|2021-10-25 12:05:00|37.01|35.01|37.1|35.1|37.19|35.19|37.01|35.01|0
1635163800000|2021-10-25 12:10:00|37.15|35.15|37.05|35.05|37.24|35.24|37.01|35.01|0
1635164100000|2021-10-25 12:15:00|37.01|35.01|36.73|34.73|37.01|35.01|36.69|34.69|0
1635164400000|2021-10-25 12:20:00|36.78|34.78|37.14|35.14|37.18|35.18|36.73|34.73|0
1635164700000|2021-10-25 12:25:00|37.09|35.09|36.91|34.91|37.14|35.14|36.91|34.91|0
1635165000000|2021-10-25 12:30:00|36.86|34.86|36.99|34.99|37.04|35.04|36.77|34.77|0
1635165300000|2021-10-25 12:35:00|37.02|35.02|36.99|34.99|37.09|35.09|36.95|34.95|0
1635165600000|2021-10-25 12:40:00|36.95|34.95|36.85|34.85|36.99|34.99|36.81|34.81|0
1635165900000|2021-10-25 12:45:00|36.9|34.9|36.89|34.89|36.94|34.94|36.76|34.76|0
1635166200000|2021-10-25 12:50:00|36.85|34.85|36.98|34.98|37.03|35.03|36.85|34.85|0
1635166500000|2021-10-25 12:55:00|36.94|34.94|37.03|35.03|37.12|35.12|36.89|34.89|0
1635166800000|2021-10-25 13:00:00|37.02|35.02|36.84|34.84|37.07|35.07|36.84|34.84|0
1635167100000|2021-10-25 13:05:00|36.89|34.89|36.38|34.38|36.93|34.93|36.38|34.38|0
1635167400000|2021-10-25 13:10:00|36.29|34.29|36.24|34.24|36.38|34.38|36.24|34.24|0
1635167700000|2021-10-25 13:15:00|36.2|34.2|36.06|34.06|36.33|34.33|36.01|34.01|0
1635168000000|2021-10-25 13:20:00|36.01|34.01|35.83|33.83|36.01|34.01|35.7|33.7|0
1635168300000|2021-10-25 13:25:00|35.79|33.79|35.61|33.61|35.88|33.88|35.61|33.61|0
1635168600000|2021-10-25 13:30:00|35.65|33.65|36.73|34.73|36.82|34.82|35.65|33.65|0
1635168900000|2021-10-25 13:35:00|36.77|34.77|37.97|35.97|38.02|36.02|36.5|34.5|0
1635169200000|2021-10-25 13:40:00|38.3|36.3|38.06|36.06|39.11|37.11|38.02|36.02|0
1635169500000|2021-10-25 13:45:00|38.2|36.2|38.11|36.11|38.58|36.58|37.83|35.83|0
1635169800000|2021-10-25 13:50:00|38.3|36.3|37.54|35.54|38.34|36.34|37.54|35.54|0
1635170100000|2021-10-25 13:55:00|37.5|35.5|36.78|34.78|37.5|35.5|36.58|34.58|0
1635170400000|2021-10-25 14:00:00|36.62|34.62|36.44|34.44|36.76|34.76|36.26|34.26|0
1635170700000|2021-10-25 14:05:00|36.48|34.48|36.75|34.75|37.12|35.12|36.48|34.48|0
1635171000000|2021-10-25 14:10:00|36.71|34.71|37.02|35.02|37.21|35.21|36.52|34.52|0
1635171300000|2021-10-25 14:15:00|36.98|34.98|36.34|34.34|37.02|35.02|36.2|34.2|0
1635171600000|2021-10-25 14:20:00|36.29|34.29|36.88|34.88|36.93|34.93|36.29|34.29|0
1635171900000|2021-10-25 14:25:00|36.83|34.83|36.33|34.33|37.43|35.43|36.33|34.33|0
1635172200000|2021-10-25 14:30:00|36.29|34.29|36.19|34.19|36.6|34.6|36.1|34.1|0
1635172500000|2021-10-25 14:35:00|36.15|34.15|36.28|34.28|36.69|34.69|36.06|34.06|0
1635172800000|2021-10-25 14:40:00|36.33|34.33|36.28|34.28|36.51|34.51|36.05|34.05|0
1635173100000|2021-10-25 14:45:00|36.23|34.23|35.92|33.92|36.41|34.41|35.83|33.83|0
1635173400000|2021-10-25 14:50:00|35.96|33.96|35.82|33.82|36.05|34.05|35.73|33.73|0
1635173700000|2021-10-25 14:55:00|35.85|33.85|35.82|33.82|35.87|33.87|35.64|33.64|0
1635174000000|2021-10-25 15:00:00|35.78|33.78|35.73|33.73|36.09|34.09|35.51|33.51|0
1635174300000|2021-10-25 15:05:00|35.68|33.68|35.33|33.33|35.73|33.73|35.24|33.24|0
1635174600000|2021-10-25 15:10:00|35.28|33.28|35.02|33.02|35.59|33.59|34.97|32.97|0
1635174900000|2021-10-25 15:15:00|34.97|32.97|35.14|33.14|35.19|33.19|34.93|32.93|0
1635175200000|2021-10-25 15:20:00|35.19|33.19|35.36|33.36|35.36|33.36|35.05|33.05|0
1635175500000|2021-10-25 15:25:00|35.41|33.41|35.01|33.01|35.49|33.49|35.01|33.01|0
1635175800000|2021-10-25 15:30:00|34.96|32.96|34.93|32.93|36.2|34.2|34.23|32.23|0
1635176100000|2021-10-25 15:35:00|34.89|32.89|34.93|32.93|35.06|33.06|34.72|32.72|0
1635176400000|2021-10-25 15:40:00|34.89|32.89|34.71|32.71|34.89|32.89|34.62|32.62|0
1635176700000|2021-10-25 15:45:00|34.67|32.67|34.84|32.84|34.88|32.88|34.54|32.54|0
1635177000000|2021-10-25 15:50:00|34.93|32.93|34.4|32.4|34.93|32.93|34.18|32.18|0
1635177300000|2021-10-25 15:55:00|34.44|32.44|34.14|32.14|34.53|32.53|34.09|32.09|0
1635177600000|2021-10-25 16:00:00|34.09|32.09|33.71|31.71|34.35|32.35|33.66|31.66|0
1635177900000|2021-10-25 16:05:00|33.75|31.75|33.49|31.49|33.83|31.83|33.32|31.32|0
1635178200000|2021-10-25 16:10:00|33.45|31.45|33.49|31.49|33.58|31.58|33.36|31.36|0
1635178500000|2021-10-25 16:15:00|33.53|31.53|33.57|31.57|33.66|31.66|33.4|31.4|0
1635178800000|2021-10-25 16:20:00|33.53|31.53|33.31|31.31|33.78|31.78|33.31|31.31|0
1635179100000|2021-10-25 16:25:00|33.27|31.27|33.31|31.31|33.4|31.4|33.19|31.19|0
1635179400000|2021-10-25 16:30:00|33.27|31.27|33.39|31.39|33.44|31.44|33.27|31.27|0
1635179700000|2021-10-25 16:35:00|33.43|31.43|33.31|31.31|33.6|31.6|33.31|31.31|0
1635180000000|2021-10-25 16:40:00|33.26|31.26|33.26|31.26|33.35|31.35|33.14|31.14|0
1635180300000|2021-10-25 16:45:00|33.3|31.3|33.13|31.13|33.3|31.3|32.96|30.96|0
1635180600000|2021-10-25 16:50:00|33.09|31.09|33.21|31.21|33.3|31.3|33.05|31.05|0
1635180900000|2021-10-25 16:55:00|33.19|31.19|33.25|31.25|33.29|31.29|33.08|31.08|0
1635181200000|2021-10-25 17:00:00|33.21|31.21|33.08|31.08|33.21|31.21|33|31|0
1635181500000|2021-10-25 17:05:00|33.12|31.12|32.79|30.79|33.12|31.12|32.74|30.74|0
1635181800000|2021-10-25 17:10:00|32.74|30.74|32.49|30.49|32.83|30.83|32.37|30.37|0
1635182100000|2021-10-25 17:15:00|32.53|30.53|32.7|30.7|32.78|30.78|32.49|30.49|0
1635182400000|2021-10-25 17:20:00|32.74|30.74|33.46|31.46|33.55|31.55|32.74|30.74|0
1635182700000|2021-10-25 17:25:00|33.42|31.42|33.25|31.25|33.46|31.46|33.25|31.25|0
1635183000000|2021-10-25 17:30:00|33.21|31.21|33.37|31.37|33.42|31.42|33.17|31.17|0
1635183300000|2021-10-25 17:35:00|33.42|31.42|33.62|31.62|33.62|31.62|33.37|31.37|0
1635183600000|2021-10-25 17:40:00|33.67|31.67|33.66|31.66|33.88|31.88|33.62|31.62|0
1635183900000|2021-10-25 17:45:00|33.71|31.71|33.79|31.79|33.83|31.83|33.62|31.62|0
1635184200000|2021-10-25 17:50:00|33.83|31.83|33.62|31.62|33.87|31.87|33.62|31.62|0
1635184500000|2021-10-25 17:55:00|33.57|31.57|33.65|31.65|33.66|31.66|33.49|31.49|0
1635184800000|2021-10-25 18:00:00|33.74|31.74|33.82|31.82|33.95|31.95|33.57|31.57|0
1635185100000|2021-10-25 18:05:00|33.86|31.86|33.65|31.65|33.91|31.91|33.57|31.57|0
1635185400000|2021-10-25 18:10:00|33.69|31.69|33.82|31.82|33.82|31.82|33.65|31.65|0
1635185700000|2021-10-25 18:15:00|33.77|31.77|33.4|31.4|34.49|32.49|33.4|31.4|0
1635186000000|2021-10-25 18:20:00|33.44|31.44|33.18|31.18|33.48|31.48|33.1|31.1|0
1635186300000|2021-10-25 18:25:00|33.23|31.23|32.89|30.89|33.23|31.23|32.89|30.89|0
1635186600000|2021-10-25 18:30:00|32.93|30.93|32.8|30.8|32.97|30.97|32.72|30.72|0
1635186900000|2021-10-25 18:35:00|32.76|30.76|33.18|31.18|33.22|31.22|32.72|30.72|0
1635187200000|2021-10-25 18:40:00|33.22|31.22|33.34|31.34|33.43|31.43|33.01|31.01|0
1635187500000|2021-10-25 18:45:00|33.38|31.38|33.3|31.3|33.55|31.55|33.3|31.3|0
1635187800000|2021-10-25 18:50:00|33.34|31.34|33.21|31.21|33.42|31.42|33.13|31.13|0
1635188100000|2021-10-25 18:55:00|33.25|31.25|33.33|31.33|33.42|31.42|33.12|31.12|0
1635188400000|2021-10-25 19:00:00|33.29|31.29|33.33|31.33|33.46|31.46|33.25|31.25|0
1635188700000|2021-10-25 19:05:00|33.29|31.29|33.45|31.45|33.5|31.5|33.2|31.2|0
1635189000000|2021-10-25 19:10:00|33.41|31.41|33.58|31.58|33.62|31.62|33.41|31.41|0
1635189300000|2021-10-25 19:15:00|33.62|31.62|33.66|31.66|33.75|31.75|33.45|31.45|0
1635189600000|2021-10-25 19:20:00|33.62|31.62|34|32|34|32|33.51|31.51|0
1635189900000|2021-10-25 19:25:00|33.95|31.95|33.44|31.44|33.95|31.95|33.44|31.44|0
1635190200000|2021-10-25 19:30:00|33.48|31.48|33.69|31.69|33.82|31.82|33.44|31.44|0
1635190500000|2021-10-25 19:35:00|33.65|31.65|33.52|31.52|33.82|31.82|33.52|31.52|0
1635190800000|2021-10-25 19:40:00|33.56|31.56|33.56|31.56|33.71|31.71|33.41|31.41|0
1635191100000|2021-10-25 19:45:00|33.6|31.6|33.77|31.77|33.9|31.9|33.56|31.56|0
1635191400000|2021-10-25 19:50:00|33.68|31.68|33.94|31.94|34.02|32.02|33.6|31.6|0
1635191700000|2021-10-25 19:55:00|33.89|31.89|33.42|31.42|34.28|32.28|33.42|31.42|0
1635192000000|2021-10-25 20:00:00|33.38|31.38|33.85|31.85|33.89|31.89|33.21|31.21|0
1635192300000|2021-10-25 20:05:00|33.89|31.89|33.38|31.38|34.49|32.49|33.17|31.17|0
1635192600000|2021-10-25 20:10:00|33.42|31.42|33.29|31.29|33.59|31.59|33.25|31.25|0
1635192900000|2021-10-25 20:15:00|33.57|31.17|33.07|30.67|33.57|31.17|32.98|30.58|0
1635193200000|2021-10-25 20:20:00|33.11|30.71|32.86|30.46|33.19|30.79|32.82|30.42|0
1635193500000|2021-10-25 20:25:00|32.9|30.5|32.81|30.41|32.9|30.5|32.81|30.41|0
1635193800000|2021-10-25 20:30:00|32.77|30.37|32.6|30.2|32.77|30.37|32.57|30.17|0
1635194100000|2021-10-25 20:35:00|32.56|30.16|32.44|30.04|32.56|30.16|32.44|30.04|0
1635194400000|2021-10-25 20:40:00|32.48|30.08|32.56|30.16|32.56|30.16|32.48|30.08|0
1635194700000|2021-10-25 20:45:00|32.6|30.2|32.72|30.32|32.76|30.36|32.6|30.2|0
1635195000000|2021-10-25 20:50:00|32.76|30.36|32.59|30.19|32.76|30.36|32.55|30.15|0
1635195300000|2021-10-25 20:55:00|32.55|30.15|32.57|30.17|32.59|30.19|32.49|30.09|0
1635195600000|2021-10-25 21:00:00|32.56|30.16|32.54|30.14|32.57|30.17|32.53|30.13|0
1635195900000|2021-10-25 21:05:00|32.55|30.15|32.55|30.15|32.57|30.17|32.54|30.14|0
1635196200000|2021-10-25 21:10:00|32.56|30.16|32.56|30.16|32.57|30.17|32.56|30.16|0
1635196500000|2021-10-25 21:15:00|32.55|30.15|32.63|30.23|32.69|30.29|32.55|30.15|0
1635196800000|2021-10-25 21:20:00|32.64|30.24|32.57|30.17|32.64|30.24|32.56|30.16|0
1635197100000|2021-10-25 21:25:00|32.58|30.18|32.58|30.18|32.61|30.21|32.57|30.17|0
1635197400000|2021-10-25 21:30:00|32.59|30.19|32.54|30.14|32.59|30.19|32.54|30.14|0
1635197700000|2021-10-25 21:35:00|32.53|30.13|32.52|30.12|32.53|30.13|32.52|30.12|0
1635198000000|2021-10-25 21:40:00|32.53|30.13|32.62|30.22|32.69|30.29|32.53|30.13|0
1635198300000|2021-10-25 21:45:00|32.63|30.23|32.59|30.19|32.63|30.23|32.59|30.19|0
1635198600000|2021-10-25 21:50:00|32.61|30.21|32.66|30.26|32.67|30.27|32.61|30.21|0
1635198900000|2021-10-25 21:55:00|32.67|30.27|32.58|30.18|32.67|30.27|32.58|30.18|0
1635199200000|2021-10-25 22:00:00|32.54|30.14|32.72|30.32|32.84|30.44|32.45|30.05|0
1635199500000|2021-10-25 22:05:00|32.76|30.36|32.88|30.48|32.88|30.48|32.72|30.32|0
1635199800000|2021-10-25 22:10:00|32.92|30.52|32.84|30.44|32.92|30.52|32.84|30.44|0
1635200100000|2021-10-25 22:15:00|32.82|30.42|32.79|30.39|32.82|30.42|32.75|30.35|0
1635200400000|2021-10-25 22:20:00|32.75|30.35|32.71|30.31|32.79|30.39|32.67|30.27|0
1635200700000|2021-10-25 22:25:00|32.67|30.27|32.66|30.26|32.67|30.27|32.58|30.18|0
1635201000000|2021-10-25 22:30:00|32.68|30.28|32.91|30.51|32.91|30.51|32.68|30.28|0
1635201300000|2021-10-25 22:35:00|32.95|30.55|32.99|30.59|33.03|30.63|32.91|30.51|0
1635201600000|2021-10-25 22:40:00|32.95|30.55|32.9|30.5|33.03|30.63|32.9|30.5|0
1635201900000|2021-10-25 22:45:00|32.94|30.54|32.9|30.5|32.99|30.59|32.86|30.46|0
1635202200000|2021-10-25 22:50:00|32.86|30.46|32.94|30.54|32.98|30.58|32.82|30.42|0
1635202500000|2021-10-25 22:55:00|32.98|30.58|33.02|30.62|33.1|30.7|32.94|30.54|0
1635202800000|2021-10-25 23:00:00|33|30.6|32.93|30.53|33.08|30.68|32.93|30.53|0
1635203100000|2021-10-25 23:05:00|32.89|30.49|32.89|30.49|32.93|30.53|32.81|30.41|0
1635203400000|2021-10-25 23:10:00|32.85|30.45|32.89|30.49|32.91|30.51|32.8|30.4|0
1635203700000|2021-10-25 23:15:00|32.88|30.48|32.92|30.52|32.97|30.57|32.84|30.44|0
1635204000000|2021-10-25 23:20:00|32.97|30.57|32.92|30.52|32.97|30.57|32.88|30.48|0
1635204300000|2021-10-25 23:25:00|32.88|30.48|32.92|30.52|32.92|30.52|32.84|30.44|0
1635204600000|2021-10-25 23:30:00|32.88|30.48|32.71|30.31|32.92|30.52|32.67|30.27|0
1635204900000|2021-10-25 23:35:00|32.75|30.35|32.62|30.22|32.75|30.35|32.62|30.22|0
1635205200000|2021-10-25 23:40:00|32.58|30.18|32.62|30.22|32.66|30.26|32.54|30.14|0
1635205500000|2021-10-25 23:45:00|32.58|30.18|32.45|30.05|32.58|30.18|32.37|29.97|0
1635205800000|2021-10-25 23:50:00|32.43|30.03|32.25|29.85|32.45|30.05|32.17|29.77|0
1635206100000|2021-10-25 23:55:00|32.23|29.83|32.24|29.84|32.29|29.89|32.2|29.8|0
1635206400000|2021-10-26 00:00:00|32|29.6|32.44|30.04|32.44|30.04|31.92|29.52|0
1635206700000|2021-10-26 00:05:00|32.4|30|31.89|29.49|32.44|30.04|31.87|29.47|0
1635207000000|2021-10-26 00:10:00|31.87|29.47|31.91|29.51|31.99|29.59|31.75|29.35|0
1635207300000|2021-10-26 00:15:00|31.95|29.55|31.91|29.51|31.95|29.55|31.71|29.31|0
1635207600000|2021-10-26 00:20:00|31.83|29.43|31.94|29.54|31.99|29.59|31.82|29.42|0
1635207900000|2021-10-26 00:25:00|31.9|29.5|31.82|29.42|32.02|29.62|31.8|29.4|0
1635208200000|2021-10-26 00:30:00|31.78|29.38|31.94|29.54|32.06|29.66|31.74|29.34|0
1635208500000|2021-10-26 00:35:00|31.98|29.58|32.02|29.62|32.02|29.62|31.82|29.42|0
1635208800000|2021-10-26 00:40:00|31.98|29.58|31.77|29.37|32.18|29.78|31.73|29.33|0
1635209100000|2021-10-26 00:45:00|31.79|29.39|31.55|29.15|31.81|29.41|31.45|29.05|0
1635209400000|2021-10-26 00:50:00|31.53|29.13|31.65|29.25|31.65|29.25|31.53|29.13|0
1635209700000|2021-10-26 00:55:00|31.61|29.21|31.56|29.16|31.63|29.23|31.44|29.04|0
1635210000000|2021-10-26 01:00:00|31.52|29.12|31.32|28.92|31.56|29.16|31.28|28.88|0
1635210300000|2021-10-26 01:05:00|31.28|28.88|31.24|28.84|31.32|28.92|31.16|28.76|0
1635210600000|2021-10-26 01:10:00|31.28|28.88|31.2|28.8|31.32|28.92|31.2|28.8|0
1635210900000|2021-10-26 01:15:00|31.16|28.76|31.19|28.79|31.31|28.91|31.12|28.72|0
1635211200000|2021-10-26 01:20:00|31.23|28.83|31.15|28.75|31.23|28.83|30.88|28.48|0
1635211500000|2021-10-26 01:25:00|31.19|28.79|31.23|28.83|31.27|28.87|31.17|28.77|0
1635211800000|2021-10-26 01:30:00|31.27|28.87|31.54|29.14|31.54|29.14|31.27|28.87|0
1635212100000|2021-10-26 01:35:00|31.58|29.18|31.38|28.98|31.58|29.18|31.26|28.86|0
1635212400000|2021-10-26 01:40:00|31.34|28.94|31.62|29.22|31.62|29.22|31.32|28.92|0
1635212700000|2021-10-26 01:45:00|31.66|29.26|31.57|29.17|31.7|29.3|31.53|29.13|0
1635213000000|2021-10-26 01:50:00|31.64|29.24|31.53|29.13|31.7|29.3|31.49|29.09|0
1635213300000|2021-10-26 01:55:00|31.49|29.09|31.65|29.25|31.65|29.25|31.45|29.05|0
1635213600000|2021-10-26 02:00:00|31.73|29.33|31.71|29.31|31.85|29.45|31.65|29.25|0
1635213900000|2021-10-26 02:05:00|31.69|29.29|31.8|29.4|31.85|29.45|31.69|29.29|0
1635214200000|2021-10-26 02:10:00|31.84|29.44|31.68|29.28|31.84|29.44|31.68|29.28|0
1635214500000|2021-10-26 02:15:00|31.64|29.24|31.64|29.24|31.7|29.3|31.64|29.24|0
1635214800000|2021-10-26 02:20:00|31.68|29.28|31.64|29.24|31.76|29.36|31.6|29.2|0
1635215100000|2021-10-26 02:25:00|31.62|29.22|31.71|29.31|31.75|29.35|31.6|29.2|0
1635215400000|2021-10-26 02:30:00|31.75|29.35|31.63|29.23|31.75|29.35|31.59|29.19|0
1635215700000|2021-10-26 02:35:00|31.67|29.27|31.63|29.23|31.71|29.31|31.61|29.21|0
1635216000000|2021-10-26 02:40:00|31.67|29.27|31.69|29.29|31.71|29.31|31.62|29.22|0
1635216300000|2021-10-26 02:45:00|31.66|29.26|31.58|29.18|31.69|29.29|31.58|29.18|0
1635216600000|2021-10-26 02:50:00|31.54|29.14|31.34|28.94|31.54|29.14|31.34|28.94|0
1635216900000|2021-10-26 02:55:00|31.38|28.98|31.3|28.9|31.38|28.98|31.26|28.86|0
1635217200000|2021-10-26 03:00:00|31.26|28.86|31.37|28.97|31.41|29.01|31.26|28.86|0
1635217500000|2021-10-26 03:05:00|31.33|28.93|31.45|29.05|31.45|29.05|31.33|28.93|0
1635217800000|2021-10-26 03:10:00|31.49|29.09|31.57|29.17|31.57|29.17|31.45|29.05|0
1635218100000|2021-10-26 03:15:00|31.53|29.13|31.64|29.24|31.65|29.25|31.53|29.13|0
1635218400000|2021-10-26 03:20:00|31.6|29.2|31.68|29.28|31.72|29.32|31.6|29.2|0
1635218700000|2021-10-26 03:25:00|31.64|29.24|31.64|29.24|31.68|29.28|31.64|29.24|0
1635219000000|2021-10-26 03:30:00|31.68|29.28|31.68|29.28|31.72|29.32|31.64|29.24|0
1635219300000|2021-10-26 03:35:00|31.7|29.3|31.75|29.35|31.75|29.35|31.67|29.27|0
1635219600000|2021-10-26 03:40:00|31.79|29.39|31.75|29.35|31.79|29.39|31.71|29.31|0
1635219900000|2021-10-26 03:45:00|31.79|29.39|31.83|29.43|31.91|29.51|31.79|29.39|0
1635220200000|2021-10-26 03:50:00|31.81|29.41|31.79|29.39|31.83|29.43|31.75|29.35|0
1635220500000|2021-10-26 03:55:00|31.77|29.37|31.7|29.3|31.79|29.39|31.7|29.3|0
1635220800000|2021-10-26 04:00:00|31.74|29.34|31.62|29.22|31.74|29.34|31.62|29.22|0
1635221100000|2021-10-26 04:05:00|31.66|29.26|31.62|29.22|31.66|29.26|31.58|29.18|0
1635221400000|2021-10-26 04:10:00|31.61|29.21|31.61|29.21|31.65|29.25|31.61|29.21|0
1635221700000|2021-10-26 04:15:00|31.65|29.25|31.61|29.21|31.65|29.25|31.57|29.17|0
1635222000000|2021-10-26 04:20:00|31.57|29.17|31.61|29.21|31.61|29.21|31.53|29.13|0
1635222300000|2021-10-26 04:25:00|31.65|29.25|31.57|29.17|31.65|29.25|31.57|29.17|0
1635222600000|2021-10-26 04:30:00|31.53|29.13|31.56|29.16|31.56|29.16|31.44|29.04|0
1635222900000|2021-10-26 04:35:00|31.6|29.2|31.52|29.12|31.6|29.2|31.48|29.08|0
1635223200000|2021-10-26 04:40:00|31.48|29.08|31.44|29.04|31.5|29.1|31.36|28.96|0
1635223500000|2021-10-26 04:45:00|31.4|29|31.51|29.11|31.55|29.15|31.4|29|0
1635223800000|2021-10-26 04:50:00|31.47|29.07|31.59|29.19|31.59|29.19|31.47|29.07|0
1635224100000|2021-10-26 04:55:00|31.55|29.15|31.55|29.15|31.59|29.19|31.51|29.11|0
1635224400000|2021-10-26 05:00:00|31.51|29.11|31.59|29.19|31.59|29.19|31.47|29.07|0
1635224700000|2021-10-26 05:05:00|31.55|29.15|31.66|29.26|31.71|29.31|31.55|29.15|0
1635225000000|2021-10-26 05:10:00|31.62|29.22|31.66|29.26|31.7|29.3|31.58|29.18|0
1635225300000|2021-10-26 05:15:00|31.7|29.3|31.7|29.3|31.74|29.34|31.62|29.22|0
1635225600000|2021-10-26 05:20:00|31.66|29.26|31.57|29.17|31.7|29.3|31.57|29.17|0
1635225900000|2021-10-26 05:25:00|31.61|29.21|31.53|29.13|31.65|29.25|31.53|29.13|0
1635226200000|2021-10-26 05:30:00|31.57|29.17|31.73|29.33|31.73|29.33|31.53|29.13|0
1635226500000|2021-10-26 05:35:00|31.77|29.37|31.81|29.41|31.85|29.45|31.73|29.33|0
1635226800000|2021-10-26 05:40:00|31.85|29.45|31.76|29.36|31.91|29.51|31.72|29.32|0
1635227100000|2021-10-26 05:45:00|31.8|29.4|31.88|29.48|31.88|29.48|31.72|29.32|0
1635227400000|2021-10-26 05:50:00|31.84|29.44|31.92|29.52|31.92|29.52|31.76|29.36|0
1635227700000|2021-10-26 05:55:00|31.96|29.56|32.08|29.68|32.16|29.76|31.96|29.56|0
1635228000000|2021-10-26 06:00:00|32.04|29.64|31.91|29.51|32.14|29.74|31.88|29.48|0
1635228300000|2021-10-26 06:05:00|31.96|29.56|31.83|29.43|32.04|29.64|31.75|29.35|0
1635228600000|2021-10-26 06:10:00|31.85|29.45|31.83|29.43|31.91|29.51|31.75|29.35|0
1635228900000|2021-10-26 06:15:00|31.79|29.39|31.58|29.18|31.79|29.39|31.5|29.1|0
1635229200000|2021-10-26 06:20:00|31.54|29.14|31.5|29.1|31.66|29.26|31.46|29.06|0
1635229500000|2021-10-26 06:25:00|31.54|29.14|31.42|29.02|31.62|29.22|31.38|28.98|0
1635229800000|2021-10-26 06:30:00|31.46|29.06|31.26|28.86|31.46|29.06|31.18|28.78|0
1635230100000|2021-10-26 06:35:00|31.3|28.9|31.37|28.97|31.41|29.01|31.26|28.86|0
1635230400000|2021-10-26 06:40:00|31.41|29.01|31.21|28.81|31.45|29.05|31.21|28.81|0
1635230700000|2021-10-26 06:45:00|31.25|28.85|31.13|28.73|31.25|28.85|30.97|28.57|0
1635231000000|2021-10-26 06:50:00|31.17|28.77|31.13|28.73|31.17|28.77|31.09|28.69|0
1635231300000|2021-10-26 06:55:00|31.09|28.69|31.32|28.92|31.36|28.96|31.09|28.69|0
1635231600000|2021-10-26 07:00:00|31.08|28.68|31.08|28.68|31.4|29|30.84|28.44|0
1635231900000|2021-10-26 07:05:00|30.92|28.92|31.24|29.24|31.44|29.44|30.88|28.88|0
1635232200000|2021-10-26 07:10:00|31.28|29.28|31.27|29.27|31.52|29.52|31.27|29.27|0
1635232500000|2021-10-26 07:15:00|31.31|29.31|31.43|29.43|31.43|29.43|31.11|29.11|0
1635232800000|2021-10-26 07:20:00|31.39|29.39|31.23|29.23|31.47|29.47|31.19|29.19|0
1635233100000|2021-10-26 07:25:00|31.25|29.25|31.26|29.26|31.31|29.31|31.19|29.19|0
1635233400000|2021-10-26 07:30:00|31.22|29.22|31.22|29.22|31.38|29.38|31.18|29.18|0
1635233700000|2021-10-26 07:35:00|31.26|29.26|31.02|29.02|31.3|29.3|31.02|29.02|0
1635234000000|2021-10-26 07:40:00|31.06|29.06|30.94|28.94|31.1|29.1|30.74|28.74|0
1635234300000|2021-10-26 07:45:00|30.92|28.92|30.64|28.64|30.92|28.92|30.62|28.62|0
1635234600000|2021-10-26 07:50:00|30.62|28.62|30.58|28.58|30.74|28.74|30.38|28.38|0
1635234900000|2021-10-26 07:55:00|30.54|28.54|30.3|28.3|30.62|28.62|30.26|28.26|0
1635235200000|2021-10-26 08:00:00|30.34|28.34|30.22|28.22|30.38|28.38|30.18|28.18|0
1635235500000|2021-10-26 08:05:00|30.2|28.2|30.84|28.84|31.88|29.88|30.17|28.17|0
1635235800000|2021-10-26 08:10:00|30.8|28.8|30.88|28.88|30.96|28.96|30.8|28.8|0
1635236100000|2021-10-26 08:15:00|30.84|28.84|30.8|28.8|30.88|28.88|30.76|28.76|0
1635236400000|2021-10-26 08:20:00|30.76|28.76|30.64|28.64|30.8|28.8|30.33|28.33|0
1635236700000|2021-10-26 08:25:00|30.68|28.68|31.11|29.11|31.11|29.11|30.68|28.68|0
1635237000000|2021-10-26 08:30:00|31.15|29.15|31.11|29.11|31.19|29.19|30.99|28.99|0
1635237300000|2021-10-26 08:35:00|31.14|29.14|31.14|29.14|31.38|29.38|31.14|29.14|0
1635237600000|2021-10-26 08:40:00|31.1|29.1|31.02|29.02|31.22|29.22|31.02|29.02|0
1635237900000|2021-10-26 08:45:00|30.98|28.98|30.9|28.9|31.06|29.06|30.86|28.86|0
1635238200000|2021-10-26 08:50:00|30.86|28.86|30.98|28.98|31.02|29.02|30.82|28.82|0
1635238500000|2021-10-26 08:55:00|30.96|28.96|30.93|28.93|30.98|28.98|30.82|28.82|0
1635238800000|2021-10-26 09:00:00|30.89|28.89|31.09|29.09|31.17|29.17|30.89|28.89|0
1635239100000|2021-10-26 09:05:00|31.07|29.07|31.09|29.09|31.13|29.13|31.01|29.01|0
1635239400000|2021-10-26 09:10:00|31.05|29.05|30.69|28.69|31.05|29.05|21.34|19.34|0
1635239700000|2021-10-26 09:15:00|30.71|28.71|30.77|28.77|30.85|28.85|30.69|28.69|0
1635240000000|2021-10-26 09:20:00|30.75|28.75|30.65|28.65|30.77|28.77|30.65|28.65|0
1635240300000|2021-10-26 09:25:00|30.61|28.61|30.72|28.72|30.73|28.73|30.57|28.57|0
1635240600000|2021-10-26 09:30:00|30.68|28.68|30.64|28.64|30.76|28.76|30.64|28.64|0
1635240900000|2021-10-26 09:35:00|30.66|28.66|30.72|28.72|30.76|28.76|30.6|28.6|0
1635241200000|2021-10-26 09:40:00|30.76|28.76|30.83|28.83|30.99|28.99|30.72|28.72|0
1635241500000|2021-10-26 09:45:00|30.79|28.79|30.79|28.79|30.87|28.87|30.71|28.71|0
1635241800000|2021-10-26 09:50:00|30.83|28.83|30.59|28.59|30.83|28.83|30.59|28.59|0
1635242100000|2021-10-26 09:55:00|30.55|28.55|30.59|28.59|30.71|28.71|30.55|28.55|0
1635242400000|2021-10-26 10:00:00|30.63|28.63|30.59|28.59|30.63|28.63|30.51|28.51|0
1635242700000|2021-10-26 10:05:00|30.55|28.55|30.58|28.58|30.59|28.59|30.54|28.54|0
1635243000000|2021-10-26 10:10:00|30.54|28.54|30.54|28.54|30.62|28.62|30.51|28.51|0
1635243300000|2021-10-26 10:15:00|30.5|28.5|30.54|28.54|30.58|28.58|30.5|28.5|0
1635243600000|2021-10-26 10:20:00|30.58|28.58|30.77|28.77|30.77|28.77|30.58|28.58|0
1635243900000|2021-10-26 10:25:00|30.73|28.73|30.85|28.85|30.85|28.85|30.73|28.73|0
1635244200000|2021-10-26 10:30:00|30.89|28.89|30.92|28.92|30.96|28.96|30.85|28.85|0
1635244500000|2021-10-26 10:35:00|30.88|28.88|30.8|28.8|30.88|28.88|30.76|28.76|0
1635244800000|2021-10-26 10:40:00|30.84|28.84|30.84|28.84|30.88|28.88|30.8|28.8|0
1635245100000|2021-10-26 10:45:00|30.86|28.86|30.76|28.76|30.92|28.92|30.76|28.76|0
1635245400000|2021-10-26 10:50:00|30.78|28.78|30.72|28.72|30.84|28.84|30.64|28.64|0
1635245700000|2021-10-26 10:55:00|30.71|28.71|30.56|28.56|30.71|28.71|30.56|28.56|0
1635246000000|2021-10-26 11:00:00|30.6|28.6|30.55|28.55|30.63|28.63|30.55|28.55|0
1635246300000|2021-10-26 11:05:00|30.51|28.51|30.43|28.43|30.55|28.55|30.43|28.43|0
1635246600000|2021-10-26 11:10:00|30.39|28.39|30.43|28.43|30.43|28.43|30.31|28.31|0
1635246900000|2021-10-26 11:15:00|30.47|28.47|30.47|28.47|30.51|28.51|30.35|28.35|0
1635247200000|2021-10-26 11:20:00|30.51|28.51|30.46|28.46|30.51|28.51|30.43|28.43|0
1635247500000|2021-10-26 11:25:00|30.43|28.43|30.38|28.38|30.46|28.46|30.35|28.35|0
1635247800000|2021-10-26 11:30:00|30.42|28.42|30.46|28.46|30.46|28.46|30.34|28.34|0
1635248100000|2021-10-26 11:35:00|30.42|28.42|30.53|28.53|30.61|28.61|30.42|28.42|0
1635248400000|2021-10-26 11:40:00|30.57|28.57|30.61|28.61|30.61|28.61|30.57|28.57|0
1635248700000|2021-10-26 11:45:00|30.57|28.57|30.76|28.76|30.8|28.8|30.53|28.53|0
1635249000000|2021-10-26 11:50:00|30.72|28.72|30.72|28.72|30.8|28.8|30.64|28.64|0
1635249300000|2021-10-26 11:55:00|30.76|28.76|30.72|28.72|30.76|28.76|30.64|28.64|0
1635249600000|2021-10-26 12:00:00|30.68|28.68|30.79|28.79|30.8|28.8|30.64|28.64|0
1635249900000|2021-10-26 12:05:00|30.75|28.75|30.63|28.63|30.79|28.79|30.63|28.63|0
1635250200000|2021-10-26 12:10:00|30.59|28.59|30.48|28.48|30.59|28.59|30.48|28.48|0
1635250500000|2021-10-26 12:15:00|30.44|28.44|30.47|28.47|30.47|28.47|30.4|28.4|0
1635250800000|2021-10-26 12:20:00|30.51|28.51|30.7|28.7|30.75|28.75|30.51|28.51|0
1635251100000|2021-10-26 12:25:00|30.74|28.74|30.66|28.66|30.94|28.94|30.66|28.66|0
1635251400000|2021-10-26 12:30:00|30.62|28.62|30.62|28.62|30.66|28.66|30.54|28.54|0
1635251700000|2021-10-26 12:35:00|30.58|28.58|30.74|28.74|30.74|28.74|30.58|28.58|0
1635252000000|2021-10-26 12:40:00|30.77|28.77|30.69|28.69|30.77|28.77|30.62|28.62|0
1635252300000|2021-10-26 12:45:00|30.73|28.73|30.69|28.69|30.73|28.73|30.65|28.65|0
1635252600000|2021-10-26 12:50:00|30.73|28.73|30.73|28.73|30.77|28.77|30.69|28.69|0
1635252900000|2021-10-26 12:55:00|30.77|28.77|30.57|28.57|30.77|28.77|30.57|28.57|0
1635253200000|2021-10-26 13:00:00|30.53|28.53|30.53|28.53|30.68|28.68|30.49|28.49|0
1635253500000|2021-10-26 13:05:00|30.49|28.49|30.76|28.76|30.76|28.76|30.49|28.49|0
1635253800000|2021-10-26 13:10:00|30.72|28.72|30.79|28.79|30.84|28.84|30.68|28.68|0
1635254100000|2021-10-26 13:15:00|30.83|28.83|30.79|28.79|30.87|28.87|30.75|28.75|0
1635254400000|2021-10-26 13:20:00|30.77|28.77|30.67|28.67|30.83|28.83|30.59|28.59|0
1635254700000|2021-10-26 13:25:00|30.63|28.63|30.51|28.51|30.71|28.71|30.47|28.47|0
1635255000000|2021-10-26 13:30:00|30.39|28.39|30.28|28.28|31.1|29.1|30.12|28.12|0
1635255300000|2021-10-26 13:35:00|30.35|28.35|29.72|27.72|31.14|29.14|29.53|27.53|0
1635255600000|2021-10-26 13:40:00|29.8|27.8|29.64|27.64|29.99|27.99|29.42|27.42|0
1635255900000|2021-10-26 13:45:00|29.68|27.68|29.91|27.91|30.07|28.07|29.45|27.45|0
1635256200000|2021-10-26 13:50:00|29.87|27.87|29.95|27.95|30.1|28.1|29.68|27.68|0
1635256500000|2021-10-26 13:55:00|29.91|27.91|30|28|30.1|28.1|29.56|27.56|0
1635256800000|2021-10-26 14:00:00|29.94|27.94|29.67|27.67|30.25|28.25|29.56|27.56|0
1635257100000|2021-10-26 14:05:00|29.71|27.71|29.71|27.71|29.86|27.86|29.52|27.52|0
1635257400000|2021-10-26 14:10:00|29.75|27.75|30.64|28.64|30.64|28.64|29.14|27.14|0
1635257700000|2021-10-26 14:15:00|30.68|28.68|30.54|28.54|30.74|28.74|30.1|28.1|0
1635258000000|2021-10-26 14:20:00|30.51|28.51|30.46|28.46|30.58|28.58|30.24|28.24|0
1635258300000|2021-10-26 14:25:00|30.5|28.5|30.62|28.62|30.77|28.77|30.46|28.46|0
1635258600000|2021-10-26 14:30:00|30.65|28.65|30.61|28.61|30.88|28.88|30.5|28.5|0
1635258900000|2021-10-26 14:35:00|30.65|28.65|30.57|28.57|30.8|28.8|30.42|28.42|0
1635259200000|2021-10-26 14:40:00|30.53|28.53|31.11|29.11|31.19|29.19|30.49|28.49|0
1635259500000|2021-10-26 14:45:00|31.07|29.07|29.9|27.9|31.27|29.27|29.75|27.75|0
1635259800000|2021-10-26 14:50:00|29.94|27.94|29.63|27.63|29.94|27.94|29.52|27.52|0
1635260100000|2021-10-26 14:55:00|29.6|27.6|29.97|27.97|29.97|27.97|29.56|27.56|0
1635260400000|2021-10-26 15:00:00|29.86|27.86|30.16|28.16|30.16|28.16|29.67|27.67|0
1635260700000|2021-10-26 15:05:00|30.12|28.12|30.08|28.08|30.27|28.27|29.89|27.89|0
1635261000000|2021-10-26 15:10:00|30.04|28.04|30.04|28.04|30.08|28.08|29.89|27.89|0
1635261300000|2021-10-26 15:15:00|30|28|29.81|27.81|30.04|28.04|29.7|27.7|0
1635261600000|2021-10-26 15:20:00|29.77|27.77|29.77|27.77|29.81|27.81|29.66|27.66|0
1635261900000|2021-10-26 15:25:00|29.73|27.73|29.69|27.69|29.92|27.92|29.58|27.58|0
1635262200000|2021-10-26 15:30:00|29.61|27.61|31|29|31.11|29.11|29.58|27.58|0
1635262500000|2021-10-26 15:35:00|31.03|29.03|30.26|28.26|31.27|29.27|30.18|28.18|0
1635262800000|2021-10-26 15:40:00|30.29|28.29|30.25|28.25|30.37|28.37|30.1|28.1|0
1635263100000|2021-10-26 15:45:00|30.21|28.21|30.64|28.64|30.79|28.79|30.21|28.21|0
1635263400000|2021-10-26 15:50:00|30.71|28.71|30.71|28.71|31.02|29.02|30.67|28.67|0
1635263700000|2021-10-26 15:55:00|30.67|28.67|31.45|29.45|31.46|29.46|30.67|28.67|0
1635264000000|2021-10-26 16:00:00|31.42|29.42|32.21|30.21|32.21|30.21|31.26|29.26|0
1635264300000|2021-10-26 16:05:00|32.17|30.17|33.82|31.82|33.86|31.86|30.95|28.95|0
1635264600000|2021-10-26 16:10:00|33.86|31.86|33.2|31.2|33.94|31.94|33.2|31.2|0
1635264900000|2021-10-26 16:15:00|33.16|31.16|33.11|31.11|33.48|31.48|32.99|30.99|0
1635265200000|2021-10-26 16:20:00|33.07|31.07|33.15|31.15|33.56|31.56|33.07|31.07|0
1635265500000|2021-10-26 16:25:00|33.11|31.11|33.68|31.68|33.72|31.72|33.11|31.11|0
1635265800000|2021-10-26 16:30:00|33.64|31.64|33.56|31.56|33.89|31.89|33.39|31.39|0
1635266100000|2021-10-26 16:35:00|33.51|31.51|34.39|32.39|34.43|32.43|33.43|31.43|0
1635266400000|2021-10-26 16:40:00|34.35|32.35|34.55|32.55|34.77|32.77|34.35|32.35|0
1635266700000|2021-10-26 16:45:00|34.6|32.6|35.23|33.23|35.45|33.45|34.6|32.6|0
1635267000000|2021-10-26 16:50:00|35.19|33.19|35.49|33.49|35.49|33.49|34.85|32.85|0
1635267300000|2021-10-26 16:55:00|35.36|33.36|34.42|32.42|35.36|33.36|34.29|32.29|0
1635267600000|2021-10-26 17:00:00|34.46|32.46|34.31|32.31|34.71|32.71|34.29|32.29|0
1635267900000|2021-10-26 17:05:00|34.33|32.33|34.03|32.03|34.41|32.41|33.83|31.83|0
1635268200000|2021-10-26 17:10:00|34.06|32.06|34.24|32.24|34.67|32.67|34.06|32.06|0
1635268500000|2021-10-26 17:15:00|34.2|32.2|34.32|32.32|34.41|32.41|34.03|32.03|0
1635268800000|2021-10-26 17:20:00|34.36|32.36|34.66|32.66|35|33|34.11|32.11|0
1635269100000|2021-10-26 17:25:00|34.7|32.7|34.32|32.32|35.04|33.04|34.15|32.15|0
1635269400000|2021-10-26 17:30:00|34.4|32.4|33.58|31.58|34.44|32.44|33.52|31.52|0
1635269700000|2021-10-26 17:35:00|33.56|31.56|33.43|31.43|33.6|31.6|33.15|31.15|0
1635270000000|2021-10-26 17:40:00|33.39|31.39|34.03|32.03|34.06|32.06|33.35|31.35|0
1635270300000|2021-10-26 17:45:00|33.93|31.93|33.84|31.84|34.01|32.01|33.68|31.68|0
1635270600000|2021-10-26 17:50:00|33.88|31.88|33.84|31.84|33.93|31.93|33.63|31.63|0
1635270900000|2021-10-26 17:55:00|33.8|31.8|33.71|31.71|34.19|32.19|33.55|31.55|0
1635271200000|2021-10-26 18:00:00|33.67|31.67|33.3|31.3|33.67|31.67|33.17|31.17|0
1635271500000|2021-10-26 18:05:00|33.34|31.34|33.5|31.5|33.67|31.67|33.17|31.17|0
1635271800000|2021-10-26 18:10:00|33.54|31.54|33.25|31.25|33.75|31.75|33.25|31.25|0
1635272100000|2021-10-26 18:15:00|33.21|31.21|32.96|30.96|33.33|31.33|32.92|30.92|0
1635272400000|2021-10-26 18:20:00|33|31|33|31|33.2|31.2|32.92|30.92|0
1635272700000|2021-10-26 18:25:00|33.04|31.04|33.4|31.4|33.49|31.49|32.96|30.96|0
1635273000000|2021-10-26 18:30:00|33.32|31.32|33.03|31.03|33.32|31.32|32.79|30.79|0
1635273300000|2021-10-26 18:35:00|32.99|30.99|33.48|31.48|33.48|31.48|32.87|30.87|0
1635273600000|2021-10-26 18:40:00|33.52|31.52|33.81|31.81|33.81|31.81|33.4|31.4|0
1635273900000|2021-10-26 18:45:00|33.77|31.77|33.35|31.35|33.77|31.77|33.35|31.35|0
1635274200000|2021-10-26 18:50:00|33.39|31.39|33.47|31.47|33.64|31.64|33.31|31.31|0
1635274500000|2021-10-26 18:55:00|33.43|31.43|32.94|30.94|33.43|31.43|32.94|30.94|0
1635274800000|2021-10-26 19:00:00|32.9|30.9|32.61|30.61|33.22|31.22|32.61|30.61|0
1635275100000|2021-10-26 19:05:00|32.65|30.65|32.73|30.73|32.85|30.85|32.57|30.57|0
1635275400000|2021-10-26 19:10:00|32.69|30.69|32.93|30.93|33.17|31.17|32.61|30.61|0
1635275700000|2021-10-26 19:15:00|32.89|30.89|32.92|30.92|33.09|31.09|32.6|30.6|0
1635276000000|2021-10-26 19:20:00|32.88|30.88|32.96|30.96|33.17|31.17|32.72|30.72|0
1635276300000|2021-10-26 19:25:00|32.88|30.88|33.41|31.41|33.49|31.49|32.72|30.72|0
1635276600000|2021-10-26 19:30:00|33.45|31.45|33.04|31.04|33.45|31.45|32.96|30.96|0
1635276900000|2021-10-26 19:35:00|33.08|31.08|33.16|31.16|33.28|31.28|32.96|30.96|0
1635277200000|2021-10-26 19:40:00|33.12|31.12|32.73|30.73|33.36|31.36|32.71|30.71|0
1635277500000|2021-10-26 19:45:00|32.71|30.71|32.95|30.95|32.95|30.95|32.34|30.34|0
1635277800000|2021-10-26 19:50:00|33.07|31.07|33.64|31.64|33.94|31.94|33.07|31.07|0
1635278100000|2021-10-26 19:55:00|33.6|31.6|34.69|32.69|34.69|32.69|33.52|31.52|0
1635278400000|2021-10-26 20:00:00|34.78|32.78|34.56|32.56|34.94|32.94|34.39|32.39|0
1635278700000|2021-10-26 20:05:00|34.52|32.52|34.3|32.3|34.56|32.56|34.22|32.22|0
1635279000000|2021-10-26 20:10:00|34.35|32.35|34.51|32.51|34.64|32.64|34.26|32.26|0
1635279300000|2021-10-26 20:15:00|34.8|32.4|34.46|32.06|34.84|32.44|34.46|32.06|0
1635279600000|2021-10-26 20:20:00|34.5|32.1|34.58|32.18|34.67|32.27|34.45|32.05|0
1635279900000|2021-10-26 20:25:00|34.6|32.2|34.83|32.43|34.83|32.43|34.54|32.14|0
1635280200000|2021-10-26 20:30:00|34.87|32.47|34.91|32.51|34.96|32.56|34.79|32.39|0
1635280500000|2021-10-26 20:35:00|34.95|32.55|35.04|32.64|35.12|32.72|34.91|32.51|0
1635280800000|2021-10-26 20:40:00|34.95|32.55|35.03|32.63|35.03|32.63|34.95|32.55|0
1635281100000|2021-10-26 20:45:00|34.99|32.59|34.73|32.33|35.03|32.63|34.73|32.33|0
1635281400000|2021-10-26 20:50:00|34.69|32.29|35.11|32.71|35.16|32.76|34.69|32.29|0
1635281700000|2021-10-26 20:55:00|35.07|32.67|35.09|32.69|35.11|32.71|34.85|32.45|0
1635282000000|2021-10-26 21:00:00|35.01|32.61|34.92|32.52|35.08|32.68|34.9|32.5|0
1635282300000|2021-10-26 21:05:00|34.89|32.49|35.15|32.75|35.15|32.75|34.88|32.48|0
1635282600000|2021-10-26 21:10:00|34.99|32.59|35.04|32.64|35.05|32.65|34.92|32.52|0
1635282900000|2021-10-26 21:15:00|35.05|32.65|34.95|32.55|35.05|32.65|34.92|32.52|0
1635283200000|2021-10-26 21:20:00|34.97|32.57|34.95|32.55|34.97|32.57|34.95|32.55|0
1635283500000|2021-10-26 21:25:00|34.93|32.53|34.92|32.52|34.93|32.53|34.91|32.51|0
1635283800000|2021-10-26 21:30:00|34.89|32.49|34.88|32.48|34.93|32.53|34.87|32.47|0
1635284100000|2021-10-26 21:35:00|34.93|32.53|34.91|32.51|34.94|32.54|34.88|32.48|0
1635284400000|2021-10-26 21:40:00|34.9|32.5|34.98|32.58|35.02|32.62|34.87|32.47|0
1635284700000|2021-10-26 21:45:00|34.97|32.57|34.96|32.56|34.97|32.57|34.96|32.56|0
1635285000000|2021-10-26 21:50:00|34.95|32.55|34.95|32.55|34.97|32.57|34.93|32.53|0
1635285300000|2021-10-26 21:55:00|34.94|32.54|34.97|32.57|35.01|32.61|34.93|32.53|0
1635285600000|2021-10-26 22:00:00|34.84|32.44|34.82|32.42|34.94|32.54|34.61|32.21|0
1635285900000|2021-10-26 22:05:00|34.77|32.37|34.47|32.07|34.81|32.41|34.43|32.03|0
1635286200000|2021-10-26 22:10:00|34.43|32.03|34.3|31.9|34.51|32.11|34.3|31.9|0
1635286500000|2021-10-26 22:15:00|34.28|31.88|34.17|31.77|34.43|32.03|34.17|31.77|0
1635286800000|2021-10-26 22:20:00|34.13|31.73|34.25|31.85|34.3|31.9|33.92|31.52|0
1635287100000|2021-10-26 22:25:00|34.23|31.83|34|31.6|34.38|31.98|33.96|31.56|0
1635287400000|2021-10-26 22:30:00|34.04|31.64|34|31.6|34.08|31.68|33.87|31.47|0
1635287700000|2021-10-26 22:35:00|33.96|31.56|33.95|31.55|34.02|31.62|33.91|31.51|0
1635288000000|2021-10-26 22:40:00|33.91|31.51|33.78|31.38|33.91|31.51|33.7|31.3|0
1635288300000|2021-10-26 22:45:00|33.74|31.34|33.76|31.36|33.86|31.46|33.66|31.26|0
1635288600000|2021-10-26 22:50:00|33.78|31.38|33.9|31.5|33.95|31.55|33.74|31.34|0
1635288900000|2021-10-26 22:55:00|33.86|31.46|33.9|31.5|33.94|31.54|33.84|31.44|0
1635289200000|2021-10-26 23:00:00|33.94|31.54|33.73|31.33|33.94|31.54|33.69|31.29|0
1635289500000|2021-10-26 23:05:00|33.81|31.41|33.93|31.53|33.98|31.58|33.81|31.41|0
1635289800000|2021-10-26 23:10:00|33.98|31.58|33.93|31.53|33.98|31.58|33.81|31.41|0
1635290100000|2021-10-26 23:15:00|33.95|31.55|33.93|31.53|33.97|31.57|33.89|31.49|0
1635290400000|2021-10-26 23:20:00|33.89|31.49|33.82|31.42|33.97|31.57|33.76|31.36|0
1635290700000|2021-10-26 23:25:00|33.84|31.44|33.84|31.44|33.84|31.44|33.72|31.32|0
1635291000000|2021-10-26 23:30:00|33.8|31.4|33.55|31.15|33.8|31.4|33.42|31.02|0
1635291300000|2021-10-26 23:35:00|33.51|31.11|33.71|31.31|33.71|31.31|33.5|31.1|0
1635291600000|2021-10-26 23:40:00|33.75|31.35|34.46|32.06|34.46|32.06|33.75|31.35|0
1635291900000|2021-10-26 23:45:00|34.42|32.02|33.74|31.34|34.42|32.02|33.74|31.34|0
1635292200000|2021-10-26 23:50:00|33.7|31.3|33.87|31.47|33.87|31.47|33.62|31.22|0
1635292500000|2021-10-26 23:55:00|33.89|31.49|33.97|31.57|33.97|31.57|33.78|31.38|0
1635292800000|2021-10-27 00:00:00|33.95|31.55|33.69|31.29|34.11|31.71|33.61|31.21|0
1635293100000|2021-10-27 00:05:00|33.65|31.25|34.07|31.67|34.07|31.67|33.63|31.23|0
1635293400000|2021-10-27 00:10:00|34.02|31.62|33.96|31.56|34.07|31.67|33.73|31.33|0
1635293700000|2021-10-27 00:15:00|33.98|31.58|34.1|31.7|34.19|31.79|33.73|31.33|0
1635294000000|2021-10-27 00:20:00|34.16|31.76|34.1|31.7|34.18|31.78|34|31.6|0
1635294300000|2021-10-27 00:25:00|34.14|31.74|34.01|31.61|34.31|31.91|33.97|31.57|0
1635294600000|2021-10-27 00:30:00|34.05|31.65|34.3|31.9|34.34|31.94|33.76|31.36|0
1635294900000|2021-10-27 00:35:00|34.32|31.92|34.51|32.11|34.6|32.2|34.3|31.9|0
1635295200000|2021-10-27 00:40:00|34.47|32.07|34.53|32.13|34.63|32.23|34.3|31.9|0
1635295500000|2021-10-27 00:45:00|34.55|32.15|34.46|32.06|34.63|32.23|34.42|32.02|0
1635295800000|2021-10-27 00:50:00|34.5|32.1|34.67|32.27|34.84|32.44|34.46|32.06|0
1635296100000|2021-10-27 00:55:00|34.69|32.29|34.75|32.35|34.75|32.35|34.54|32.14|0
1635296400000|2021-10-27 01:00:00|34.71|32.31|34.41|32.01|34.88|32.48|34.41|32.01|0
1635296700000|2021-10-27 01:05:00|34.39|31.99|34.49|32.09|34.58|32.18|34.37|31.97|0
1635297000000|2021-10-27 01:10:00|34.53|32.13|34.53|32.13|34.58|32.18|34.49|32.09|0
1635297300000|2021-10-27 01:15:00|34.49|32.09|34.78|32.38|34.78|32.38|34.49|32.09|0
1635297600000|2021-10-27 01:20:00|34.8|32.4|34.65|32.25|34.87|32.47|34.57|32.17|0
1635297900000|2021-10-27 01:25:00|34.61|32.21|34.65|32.25|34.73|32.33|34.59|32.19|0
1635298200000|2021-10-27 01:30:00|34.63|32.23|34.67|32.27|34.78|32.38|34.61|32.21|0
1635298500000|2021-10-27 01:35:00|34.69|32.29|34.6|32.2|34.73|32.33|34.6|32.2|0
1635298800000|2021-10-27 01:40:00|34.64|32.24|34.75|32.35|34.77|32.37|34.47|32.07|0
1635299100000|2021-10-27 01:45:00|34.77|32.37|35.11|32.71|35.24|32.84|34.77|32.37|0
1635299400000|2021-10-27 01:50:00|35.15|32.75|35.1|32.7|35.19|32.79|35.06|32.66|0
1635299700000|2021-10-27 01:55:00|35.06|32.66|35.14|32.74|35.19|32.79|35.01|32.61|0
1635300000000|2021-10-27 02:00:00|35.1|32.7|34.8|32.4|35.1|32.7|34.75|32.35|0
1635300300000|2021-10-27 02:05:00|34.75|32.35|34.79|32.39|34.84|32.44|34.71|32.31|0
1635300600000|2021-10-27 02:10:00|34.82|32.42|34.62|32.22|34.84|32.44|34.49|32.09|0
1635300900000|2021-10-27 02:15:00|34.66|32.26|34.66|32.26|34.75|32.35|34.6|32.2|0
1635301200000|2021-10-27 02:20:00|34.64|32.24|34.7|32.3|34.77|32.37|34.64|32.24|0
1635301500000|2021-10-27 02:25:00|34.68|32.28|34.72|32.32|34.82|32.42|34.61|32.21|0
1635301800000|2021-10-27 02:30:00|34.78|32.38|34.86|32.46|34.91|32.51|34.74|32.34|0
1635302100000|2021-10-27 02:35:00|34.82|32.42|34.82|32.42|34.9|32.5|34.78|32.38|0
1635302400000|2021-10-27 02:40:00|34.86|32.46|34.86|32.46|34.86|32.46|34.77|32.37|0
1635302700000|2021-10-27 02:45:00|34.82|32.42|34.77|32.37|34.9|32.5|34.77|32.37|0
1635303000000|2021-10-27 02:50:00|34.79|32.39|34.81|32.41|34.81|32.41|34.64|32.24|0
1635303300000|2021-10-27 02:55:00|34.77|32.37|34.64|32.24|34.77|32.37|34.51|32.11|0
1635303600000|2021-10-27 03:00:00|34.59|32.19|34.42|32.02|34.59|32.19|34.38|31.98|0
1635303900000|2021-10-27 03:05:00|34.34|31.94|34.38|31.98|34.42|32.02|34.29|31.89|0
1635304200000|2021-10-27 03:10:00|34.36|31.96|34.37|31.97|34.5|32.1|34.29|31.89|0
1635304500000|2021-10-27 03:15:00|34.42|32.02|34.37|31.97|34.46|32.06|34.33|31.93|0
1635304800000|2021-10-27 03:20:00|34.35|31.95|34.41|32.01|34.45|32.05|34.29|31.89|0
1635305100000|2021-10-27 03:25:00|34.39|31.99|34.41|32.01|34.45|32.05|34.32|31.92|0
1635305400000|2021-10-27 03:30:00|34.45|32.05|34.45|32.05|34.53|32.13|34.43|32.03|0
1635305700000|2021-10-27 03:35:00|34.49|32.09|34.65|32.25|34.66|32.26|34.47|32.07|0
1635306000000|2021-10-27 03:40:00|34.63|32.23|34.57|32.17|34.69|32.29|34.57|32.17|0
1635306300000|2021-10-27 03:45:00|34.61|32.21|34.56|32.16|34.61|32.21|34.52|32.12|0
1635306600000|2021-10-27 03:50:00|34.52|32.12|34.48|32.08|34.52|32.12|34.48|32.08|0
1635306900000|2021-10-27 03:55:00|34.45|32.05|34.51|32.11|34.54|32.14|34.43|32.03|0
1635307200000|2021-10-27 04:00:00|34.49|32.09|34.39|31.99|34.51|32.11|34.39|31.99|0
1635307500000|2021-10-27 04:05:00|34.43|32.03|34.47|32.07|34.51|32.11|34.43|32.03|0
1635307800000|2021-10-27 04:10:00|34.45|32.05|34.42|32.02|34.47|32.07|34.42|32.02|0
1635308100000|2021-10-27 04:15:00|34.44|32.04|34.38|31.98|34.44|32.04|34.33|31.93|0
1635308400000|2021-10-27 04:20:00|34.33|31.93|34.37|31.97|34.37|31.97|34.29|31.89|0
1635308700000|2021-10-27 04:25:00|34.42|32.02|34.33|31.93|34.42|32.02|34.33|31.93|0
1635309000000|2021-10-27 04:30:00|34.37|31.97|34.28|31.88|34.37|31.97|34.28|31.88|0
1635309300000|2021-10-27 04:35:00|34.3|31.9|34.36|31.96|34.37|31.97|34.28|31.88|0
1635309600000|2021-10-27 04:40:00|34.32|31.92|34.28|31.88|34.36|31.96|34.24|31.84|0
1635309900000|2021-10-27 04:45:00|34.32|31.92|34.15|31.75|34.32|31.92|34.11|31.71|0
1635310200000|2021-10-27 04:50:00|34.1|31.7|34.08|31.68|34.15|31.75|34.08|31.68|0
1635310500000|2021-10-27 04:55:00|34.06|31.66|34.06|31.66|34.14|31.74|34.06|31.66|0
1635310800000|2021-10-27 05:00:00|34.1|31.7|34.01|31.61|34.1|31.7|33.85|31.45|0
1635311100000|2021-10-27 05:05:00|33.97|31.57|34.14|31.74|34.14|31.74|33.93|31.53|0
1635311400000|2021-10-27 05:10:00|34.18|31.78|33.92|31.52|34.18|31.78|33.88|31.48|0
1635311700000|2021-10-27 05:15:00|33.88|31.48|33.94|31.54|34|31.6|33.88|31.48|0
1635312000000|2021-10-27 05:20:00|33.98|31.58|34|31.6|34.05|31.65|33.96|31.56|0
1635312300000|2021-10-27 05:25:00|33.96|31.56|33.79|31.39|34|31.6|33.79|31.39|0
1635312600000|2021-10-27 05:30:00|33.81|31.41|33.75|31.35|33.87|31.47|33.75|31.35|0
1635312900000|2021-10-27 05:35:00|33.7|31.3|33.78|31.38|33.87|31.47|33.68|31.28|0
1635313200000|2021-10-27 05:40:00|33.83|31.43|33.66|31.26|33.83|31.43|33.66|31.26|0
1635313500000|2021-10-27 05:45:00|33.7|31.3|33.69|31.29|33.74|31.34|33.65|31.25|0
1635313800000|2021-10-27 05:50:00|33.65|31.25|33.36|30.96|33.69|31.29|33.32|30.92|0
1635314100000|2021-10-27 05:55:00|33.38|30.98|33.3|30.9|33.44|31.04|33.28|30.88|0
1635314400000|2021-10-27 06:00:00|33.28|30.88|33.56|31.16|33.6|31.2|33.24|30.84|0
1635314700000|2021-10-27 06:05:00|33.58|31.18|33.68|31.28|33.72|31.32|33.48|31.08|0
1635315000000|2021-10-27 06:10:00|33.72|31.32|33.76|31.36|33.77|31.37|33.66|31.26|0
1635315300000|2021-10-27 06:15:00|33.8|31.4|33.64|31.24|33.89|31.49|33.59|31.19|0
1635315600000|2021-10-27 06:20:00|33.62|31.22|33.47|31.07|33.63|31.23|33.47|31.07|0
1635315900000|2021-10-27 06:25:00|33.51|31.11|33.57|31.17|33.57|31.17|33.42|31.02|0
1635316200000|2021-10-27 06:30:00|33.55|31.15|33.54|31.14|33.63|31.23|33.5|31.1|0
1635316500000|2021-10-27 06:35:00|33.57|31.17|33.5|31.1|33.59|31.19|33.42|31.02|0
1635316800000|2021-10-27 06:40:00|33.54|31.14|33.5|31.1|33.54|31.14|33.41|31.01|0
1635317100000|2021-10-27 06:45:00|33.54|31.14|33.49|31.09|33.54|31.14|33.37|30.97|0
1635317400000|2021-10-27 06:50:00|33.45|31.05|33.51|31.11|33.51|31.11|33.37|30.97|0
1635317700000|2021-10-27 06:55:00|33.53|31.13|33.61|31.21|33.78|31.38|33.49|31.09|0
1635318000000|2021-10-27 07:00:00|33.49|31.09|32.99|30.59|33.61|31.21|32.91|30.51|0
1635318300000|2021-10-27 07:05:00|32.87|30.87|31.95|29.95|32.87|30.87|31.59|29.59|0
1635318600000|2021-10-27 07:10:00|32.03|30.03|32.11|30.11|32.31|30.31|32.03|30.03|0
1635318900000|2021-10-27 07:15:00|32.07|30.07|31.94|29.94|32.15|30.15|31.82|29.82|0
1635319200000|2021-10-27 07:20:00|31.9|29.9|32.22|30.22|32.22|30.22|31.86|29.86|0
1635319500000|2021-10-27 07:25:00|32.18|30.18|32.3|30.3|32.32|30.32|32.1|30.1|0
1635319800000|2021-10-27 07:30:00|32.34|30.34|32.14|30.14|32.34|30.34|32.14|30.14|0
1635320100000|2021-10-27 07:35:00|32.18|30.18|32.38|30.38|32.38|30.38|32.09|30.09|0
1635320400000|2021-10-27 07:40:00|32.34|30.34|32.29|30.29|32.42|30.42|32.25|30.25|0
1635320700000|2021-10-27 07:45:00|32.33|30.33|32.25|30.25|32.33|30.33|32.13|30.13|0
1635321000000|2021-10-27 07:50:00|32.21|30.21|32.2|30.2|32.33|30.33|32.16|30.16|0
1635321300000|2021-10-27 07:55:00|32.19|30.19|32.16|30.16|32.24|30.24|32.16|30.16|0
1635321600000|2021-10-27 08:00:00|32.12|30.12|32.16|30.16|32.2|30.2|32|30|0
1635321900000|2021-10-27 08:05:00|32.24|30.24|31.87|29.87|32.24|30.24|31.83|29.83|0
1635322200000|2021-10-27 08:10:00|31.83|29.83|32.11|30.11|32.11|30.11|31.79|29.79|0
1635322500000|2021-10-27 08:15:00|32.07|30.07|32.31|30.31|32.43|30.43|32.07|30.07|0
1635322800000|2021-10-27 08:20:00|32.27|30.27|32.19|30.19|32.35|30.35|32.11|30.11|0
1635323100000|2021-10-27 08:25:00|32.17|30.17|32.33|30.33|32.35|30.35|32.15|30.15|0
1635323400000|2021-10-27 08:30:00|32.31|30.31|32.55|30.55|32.59|30.59|32.27|30.27|0
1635323700000|2021-10-27 08:35:00|32.51|30.51|32.52|30.52|32.55|30.55|32.42|30.42|0
1635324000000|2021-10-27 08:40:00|32.54|30.54|32.87|30.87|32.95|30.95|32.54|30.54|0
1635324300000|2021-10-27 08:45:00|32.85|30.85|32.87|30.87|32.91|30.91|32.66|30.66|0
1635324600000|2021-10-27 08:50:00|32.85|30.85|33.2|31.2|33.2|31.2|32.78|30.78|0
1635324900000|2021-10-27 08:55:00|33.15|31.15|33.32|31.32|33.36|31.36|32.95|30.95|0
1635325200000|2021-10-27 09:00:00|33.28|31.28|33.78|31.78|34.46|32.46|33.28|31.28|0
1635325500000|2021-10-27 09:05:00|33.82|31.82|34.37|32.37|34.37|32.37|33.75|31.75|0
1635325800000|2021-10-27 09:10:00|34.41|32.41|33.81|31.81|34.45|32.45|33.81|31.81|0
1635326100000|2021-10-27 09:15:00|33.85|31.85|33.6|31.6|33.9|31.9|33.51|31.51|0
1635326400000|2021-10-27 09:20:00|33.64|31.64|33.76|31.76|33.93|31.93|33.56|31.56|0
1635326700000|2021-10-27 09:25:00|33.74|31.74|33.76|31.76|33.82|31.82|33.43|31.43|0
1635327000000|2021-10-27 09:30:00|33.8|31.8|33.8|31.8|33.88|31.88|33.49|31.49|0
1635327300000|2021-10-27 09:35:00|33.82|31.82|34.05|32.05|34.33|32.33|33.82|31.82|0
1635327600000|2021-10-27 09:40:00|34.01|32.01|33.94|31.94|34.09|32.09|33.71|31.71|0
1635327900000|2021-10-27 09:45:00|33.96|31.96|34.21|32.21|34.3|32.3|33.96|31.96|0
1635328200000|2021-10-27 09:50:00|34.13|32.13|34.3|32.3|34.34|32.34|33.92|31.92|0
1635328500000|2021-10-27 09:55:00|34.34|32.34|34.17|32.17|34.38|32.38|34.08|32.08|0
1635328800000|2021-10-27 10:00:00|34.12|32.12|33.99|31.99|34.21|32.21|33.95|31.95|0
1635329100000|2021-10-27 10:05:00|34.01|32.01|33.82|31.82|34.04|32.04|33.78|31.78|0
1635329400000|2021-10-27 10:10:00|33.78|31.78|33.65|31.65|33.86|31.86|33.65|31.65|0
1635329700000|2021-10-27 10:15:00|33.61|31.61|33.79|31.79|33.9|31.9|33.61|31.61|0
1635330000000|2021-10-27 10:20:00|33.81|31.81|33.69|31.69|33.98|31.98|33.62|31.62|0
1635330300000|2021-10-27 10:25:00|33.68|31.68|33.72|31.72|33.77|31.77|33.6|31.6|0
1635330600000|2021-10-27 10:30:00|33.68|31.68|33.34|31.34|33.68|31.68|33.34|31.34|0
1635330900000|2021-10-27 10:35:00|33.32|31.32|33.42|31.42|33.51|31.51|33.3|31.3|0
1635331200000|2021-10-27 10:40:00|33.45|31.45|33.59|31.59|33.59|31.59|33.42|31.42|0
1635331500000|2021-10-27 10:45:00|33.63|31.63|34.14|32.14|34.18|32.18|33.63|31.63|0
1635331800000|2021-10-27 10:50:00|34.09|32.09|34.39|32.39|34.61|32.61|34.09|32.09|0
1635332100000|2021-10-27 10:55:00|34.26|32.26|34.13|32.13|34.35|32.35|34.05|32.05|0
1635332400000|2021-10-27 11:00:00|34.09|32.09|33.54|31.54|34.09|32.09|33.49|31.49|0
1635332700000|2021-10-27 11:05:00|33.53|31.53|33.53|31.53|33.66|31.66|33.37|31.37|0
1635333000000|2021-10-27 11:10:00|33.57|31.57|33.49|31.49|33.6|31.6|33.24|31.24|0
1635333300000|2021-10-27 11:15:00|33.47|31.47|33.36|31.36|33.65|31.65|33.34|31.34|0
1635333600000|2021-10-27 11:20:00|33.4|31.4|33.23|31.23|33.44|31.44|33.23|31.23|0
1635333900000|2021-10-27 11:25:00|33.36|31.36|33.35|31.35|33.4|31.4|33.15|31.15|0
1635334200000|2021-10-27 11:30:00|33.31|31.31|33.31|31.31|33.44|31.44|33.06|31.06|0
1635334500000|2021-10-27 11:35:00|33.35|31.35|33.47|31.47|33.47|31.47|33.27|31.27|0
1635334800000|2021-10-27 11:40:00|33.51|31.51|33.43|31.43|33.6|31.6|33.35|31.35|0
1635335100000|2021-10-27 11:45:00|33.39|31.39|33.63|31.63|33.64|31.64|33.3|31.3|0
1635335400000|2021-10-27 11:50:00|33.68|31.68|33.59|31.59|33.68|31.68|33.38|31.38|0
1635335700000|2021-10-27 11:55:00|33.55|31.55|34.01|32.01|34.05|32.05|33.5|31.5|0
1635336000000|2021-10-27 12:00:00|33.99|31.99|33.96|31.96|34.09|32.09|33.88|31.88|0
1635336300000|2021-10-27 12:05:00|34.01|32.01|33.71|31.71|34.01|32.01|33.62|31.62|0
1635336600000|2021-10-27 12:10:00|33.66|31.66|33.54|31.54|33.83|31.83|33.54|31.54|0
1635336900000|2021-10-27 12:15:00|33.53|31.53|33.36|31.36|33.53|31.53|33.32|31.32|0
1635337200000|2021-10-27 12:20:00|33.41|31.41|33.36|31.36|33.45|31.45|33.15|31.15|0
1635337500000|2021-10-27 12:25:00|33.32|31.32|33.01|31.01|33.49|31.49|32.94|30.94|0
1635337800000|2021-10-27 12:30:00|33.03|31.03|32.65|30.65|33.11|31.11|32.45|30.45|0
1635338100000|2021-10-27 12:35:00|32.69|30.69|32.48|30.48|32.73|30.73|32.24|30.24|0
1635338400000|2021-10-27 12:40:00|32.53|30.53|32.6|30.6|32.65|30.65|32.44|30.44|0
1635338700000|2021-10-27 12:45:00|32.56|30.56|32.56|30.56|32.69|30.69|32.52|30.52|0
1635339000000|2021-10-27 12:50:00|32.6|30.6|32.93|30.93|32.93|30.93|32.56|30.56|0
1635339300000|2021-10-27 12:55:00|32.89|30.89|32.55|30.55|32.93|30.93|32.47|30.47|0
1635339600000|2021-10-27 13:00:00|32.51|30.51|32.55|30.55|32.59|30.59|32.39|30.39|0
1635339900000|2021-10-27 13:05:00|32.51|30.51|32.51|30.51|32.63|30.63|32.35|30.35|0
1635340200000|2021-10-27 13:10:00|32.47|30.47|32.34|30.34|32.55|30.55|32.34|30.34|0
1635340500000|2021-10-27 13:15:00|32.3|30.3|32.3|30.3|32.42|30.42|32.18|30.18|0
1635340800000|2021-10-27 13:20:00|32.38|30.38|32.5|30.5|32.54|30.54|32.34|30.34|0
1635341100000|2021-10-27 13:25:00|32.46|30.46|32.46|30.46|32.66|30.66|32.29|30.29|0
1635341400000|2021-10-27 13:30:00|32.5|30.5|34.01|32.01|34.22|32.22|32.01|30.01|0
1635341700000|2021-10-27 13:35:00|34.05|32.05|34.18|32.18|34.82|32.82|34.05|32.05|0
1635342000000|2021-10-27 13:40:00|34.22|32.22|32.84|30.84|34.22|32.22|32.8|30.8|0
1635342300000|2021-10-27 13:45:00|32.92|30.92|32.63|30.63|32.96|30.96|32.19|30.19|0
1635342600000|2021-10-27 13:50:00|32.59|30.59|32.3|30.3|33.12|31.12|32.3|30.3|0
1635342900000|2021-10-27 13:55:00|32.34|30.34|32.02|30.02|32.63|30.63|31.96|29.96|0
1635343200000|2021-10-27 14:00:00|31.94|29.94|31.72|29.72|32.92|30.92|30.88|28.88|0
1635343500000|2021-10-27 14:05:00|31.76|29.76|32.17|30.17|32.57|30.57|31.63|29.63|0
1635343800000|2021-10-27 14:10:00|32.21|30.21|32.42|30.42|32.46|30.46|31.87|29.87|0
1635344100000|2021-10-27 14:15:00|32.5|30.5|32.91|30.91|33.24|31.24|32.46|30.46|0
1635344400000|2021-10-27 14:20:00|32.95|30.95|32.61|30.61|32.99|30.99|32.25|30.25|0
1635344700000|2021-10-27 14:25:00|32.66|30.66|33.19|31.19|33.48|31.48|32.45|30.45|0
1635345000000|2021-10-27 14:30:00|33.27|31.27|32.61|30.61|33.48|31.48|32.49|30.49|0
1635345300000|2021-10-27 14:35:00|32.65|30.65|32.77|30.77|33.23|31.23|32.61|30.61|0
1635345600000|2021-10-27 14:40:00|32.73|30.73|32.97|30.97|33.27|31.27|32.65|30.65|0
1635345900000|2021-10-27 14:45:00|32.93|30.93|33.27|31.27|33.52|31.52|31.96|29.96|0
1635346200000|2021-10-27 14:50:00|33.31|31.31|32.77|30.77|33.43|31.43|32.73|30.73|0
1635346500000|2021-10-27 14:55:00|32.81|30.81|33.6|31.6|33.85|31.85|32.52|30.52|0
1635346800000|2021-10-27 15:00:00|33.68|31.68|33.01|31.01|33.73|31.73|32.93|30.93|0
1635347100000|2021-10-27 15:05:00|32.93|30.93|32.76|30.76|32.97|30.97|32.6|30.6|0
1635347400000|2021-10-27 15:10:00|32.72|30.72|32.43|30.43|33.01|31.01|32.39|30.39|0
1635347700000|2021-10-27 15:15:00|32.47|30.47|32.47|30.47|32.84|30.84|32.39|30.39|0
1635348000000|2021-10-27 15:20:00|32.55|30.55|33|31|33.08|31.08|32.38|30.38|0
1635348300000|2021-10-27 15:25:00|32.96|30.96|32.83|30.83|33.29|31.29|32.67|30.67|0
1635348600000|2021-10-27 15:30:00|32.79|30.79|32.45|30.45|33.24|31.24|32.45|30.45|0
1635348900000|2021-10-27 15:35:00|32.49|30.49|32.48|30.48|32.98|30.98|32.44|30.44|0
1635349200000|2021-10-27 15:40:00|32.44|30.44|32.6|30.6|32.61|30.61|32.2|30.2|0
1635349500000|2021-10-27 15:45:00|32.56|30.56|32.97|30.97|32.97|30.97|32.56|30.56|0
1635349800000|2021-10-27 15:50:00|32.93|30.93|32.93|30.93|33.06|31.06|32.77|30.77|0
1635350100000|2021-10-27 15:55:00|32.97|30.97|32.84|30.84|33.18|31.18|32.56|30.56|0
1635350400000|2021-10-27 16:00:00|32.76|30.76|32.92|30.92|32.92|30.92|32.43|30.43|0
1635350700000|2021-10-27 16:05:00|32.97|30.97|32.59|30.59|33.01|31.01|32.34|30.34|0
1635351000000|2021-10-27 16:10:00|32.51|30.51|32.14|30.14|32.51|30.51|32.06|30.06|0
1635351300000|2021-10-27 16:15:00|32.1|30.1|31.89|29.89|32.26|30.26|31.89|29.89|0
1635351600000|2021-10-27 16:20:00|31.93|29.93|32.13|30.13|32.13|30.13|31.85|29.85|0
1635351900000|2021-10-27 16:25:00|32.09|30.09|32.13|30.13|32.25|30.25|32.05|30.05|0
1635352200000|2021-10-27 16:30:00|32.09|30.09|32.53|30.53|32.58|30.58|32.09|30.09|0
1635352500000|2021-10-27 16:35:00|32.49|30.49|32.65|30.65|32.78|30.78|32.41|30.41|0
1635352800000|2021-10-27 16:40:00|32.61|30.61|32.32|30.32|32.78|30.78|32.24|30.24|0
1635353100000|2021-10-27 16:45:00|32.36|30.36|32.44|30.44|32.65|30.65|32.2|30.2|0
1635353400000|2021-10-27 16:50:00|32.48|30.48|32.02|30.02|32.48|30.48|31.82|29.82|0
1635353700000|2021-10-27 16:55:00|32.06|30.06|31.89|29.89|32.16|30.16|31.77|29.77|0
1635354000000|2021-10-27 17:00:00|31.85|29.85|31.85|29.85|32.02|30.02|31.57|29.57|0
1635354300000|2021-10-27 17:05:00|31.89|29.89|31.36|29.36|31.89|29.89|31.28|29.28|0
1635354600000|2021-10-27 17:10:00|31.4|29.4|31.04|29.04|31.52|29.52|31|29|0
1635354900000|2021-10-27 17:15:00|31.08|29.08|31.38|29.38|31.92|29.92|31.04|29.04|0
1635355200000|2021-10-27 17:20:00|31.42|29.42|31.14|29.14|31.42|29.42|31.1|29.1|0
1635355500000|2021-10-27 17:25:00|31.1|29.1|31.25|29.25|31.25|29.25|31.06|29.06|0
1635355800000|2021-10-27 17:30:00|31.21|29.21|31.49|29.49|31.49|29.49|31.13|29.13|0
1635356100000|2021-10-27 17:35:00|31.47|29.47|31.17|29.17|31.49|29.49|31.13|29.13|0
1635356400000|2021-10-27 17:40:00|31.13|29.13|31.09|29.09|31.21|29.21|31.09|29.09|0
1635356700000|2021-10-27 17:45:00|31.13|29.13|31.4|29.4|31.4|29.4|31.05|29.05|0
1635357000000|2021-10-27 17:50:00|31.36|29.36|31.16|29.16|31.48|29.48|31.16|29.16|0
1635357300000|2021-10-27 17:55:00|31.12|29.12|30.92|28.92|31.12|29.12|30.92|28.92|0
1635357600000|2021-10-27 18:00:00|30.96|28.96|31|29|31.2|29.2|30.96|28.96|0
1635357900000|2021-10-27 18:05:00|30.96|28.96|30.95|28.95|31.19|29.19|30.95|28.95|0
1635358200000|2021-10-27 18:10:00|30.99|28.99|30.71|28.71|30.99|28.99|30.68|28.68|0
1635358500000|2021-10-27 18:15:00|30.75|28.75|30.79|28.79|30.91|28.91|30.71|28.71|0
1635358800000|2021-10-27 18:20:00|30.75|28.75|30.83|28.83|30.95|28.95|30.75|28.75|0
1635359100000|2021-10-27 18:25:00|30.87|28.87|31.26|29.26|31.34|29.34|30.83|28.83|0
1635359400000|2021-10-27 18:30:00|31.22|29.22|31.5|29.5|31.78|29.78|31.18|29.18|0
1635359700000|2021-10-27 18:35:00|31.54|29.54|31.53|29.53|31.78|29.78|31.41|29.41|0
1635360000000|2021-10-27 18:40:00|31.49|29.49|31.65|29.65|31.73|29.73|31.37|29.37|0
1635360300000|2021-10-27 18:45:00|31.69|29.69|31.69|29.69|31.81|29.81|31.57|29.57|0
1635360600000|2021-10-27 18:50:00|31.65|29.65|31.85|29.85|31.85|29.85|31.61|29.61|0
1635360900000|2021-10-27 18:55:00|31.89|29.89|32.97|30.97|32.97|30.97|31.89|29.89|0
1635361200000|2021-10-27 19:00:00|33.01|31.01|33.14|31.14|33.18|31.18|32.89|30.89|0
1635361500000|2021-10-27 19:05:00|33.09|31.09|33.47|31.47|33.47|31.47|33.01|31.01|0
1635361800000|2021-10-27 19:10:00|33.55|31.55|35.68|33.68|35.68|33.68|32.99|30.99|0
1635362100000|2021-10-27 19:15:00|35.72|33.72|36.34|34.34|36.34|34.34|35.24|33.24|0
1635362400000|2021-10-27 19:20:00|36.29|34.29|35.45|33.45|36.47|34.47|35.45|33.45|0
1635362700000|2021-10-27 19:25:00|35.49|33.49|35.12|33.12|35.63|33.63|34.89|32.89|0
1635363000000|2021-10-27 19:30:00|35.1|33.1|35.49|33.49|35.97|33.97|35.1|33.1|0
1635363300000|2021-10-27 19:35:00|35.58|33.58|35.14|33.14|35.88|33.88|35.09|33.09|0
1635363600000|2021-10-27 19:40:00|35.22|33.22|35.39|33.39|35.7|33.7|35.05|33.05|0
1635363900000|2021-10-27 19:45:00|35.48|33.48|36.36|34.36|36.36|34.36|35.22|33.22|0
1635364200000|2021-10-27 19:50:00|36.45|34.45|37.03|35.03|37.03|35.03|36.18|34.18|0
1635364500000|2021-10-27 19:55:00|36.94|34.94|39.54|37.54|41.4|39.4|35.81|33.81|0
1635364800000|2021-10-27 20:00:00|39.45|37.45|38.8|36.8|39.59|37.59|38.53|36.53|0
1635365100000|2021-10-27 20:05:00|38.85|36.85|38.89|36.89|39.03|37.03|38.57|36.57|0
1635365400000|2021-10-27 20:10:00|38.94|36.94|38.52|36.52|38.94|36.94|38.38|36.38|0
1635365700000|2021-10-27 20:15:00|38.72|36.32|38.71|36.31|38.9|36.5|38.4|36|0
1635366000000|2021-10-27 20:20:00|38.76|36.36|38.8|36.4|38.85|36.45|38.58|36.18|0
1635366300000|2021-10-27 20:25:00|38.85|36.45|38.99|36.59|39.06|36.66|38.8|36.4|0
1635366600000|2021-10-27 20:30:00|38.96|36.56|39.03|36.63|39.12|36.72|38.89|36.49|0
1635366900000|2021-10-27 20:35:00|39.08|36.68|39.12|36.72|39.12|36.72|39.03|36.63|0
1635367200000|2021-10-27 20:40:00|39.07|36.67|39.02|36.62|39.07|36.67|38.98|36.58|0
1635367500000|2021-10-27 20:45:00|38.98|36.58|38.88|36.48|39.02|36.62|38.74|36.34|0
1635367800000|2021-10-27 20:50:00|38.83|36.43|38.78|36.38|38.93|36.53|38.74|36.34|0
1635368100000|2021-10-27 20:55:00|38.76|36.36|38.71|36.31|38.76|36.36|38.5|36.1|0
1635368400000|2021-10-27 21:00:00|38.59|36.19|38.6|36.2|38.65|36.25|38.59|36.19|0
1635368700000|2021-10-27 21:05:00|38.65|36.25|38.52|36.12|38.65|36.25|38.51|36.11|0
1635369000000|2021-10-27 21:10:00|38.59|36.19|38.58|36.18|38.59|36.19|38.47|36.07|0
1635369300000|2021-10-27 21:15:00|38.55|36.15|38.54|36.14|38.58|36.18|38.48|36.08|0
1635369600000|2021-10-27 21:20:00|38.58|36.18|38.59|36.19|38.6|36.2|38.53|36.13|0
1635369900000|2021-10-27 21:25:00|38.61|36.21|38.6|36.2|38.61|36.21|38.57|36.17|0
1635370200000|2021-10-27 21:30:00|38.58|36.18|38.56|36.16|38.6|36.2|38.56|36.16|0
1635370500000|2021-10-27 21:35:00|38.59|36.19|38.59|36.19|38.6|36.2|38.59|36.19|0
1635370800000|2021-10-27 21:40:00|38.6|36.2|38.59|36.19|38.6|36.2|38.57|36.17|0
1635371100000|2021-10-27 21:45:00|38.58|36.18|38.57|36.17|38.58|36.18|38.57|36.17|0
1635371400000|2021-10-27 21:50:00|38.56|36.16|38.54|36.14|38.56|36.16|38.51|36.11|0
1635371700000|2021-10-27 21:55:00|38.49|36.09|38.5|36.1|38.5|36.1|38.45|36.05|0
1635372000000|2021-10-27 22:00:00|38.44|36.04|38.23|35.83|38.44|36.04|38.05|35.65|0
1635372300000|2021-10-27 22:05:00|38.19|35.79|38.14|35.74|38.28|35.88|38|35.6|0
1635372600000|2021-10-27 22:10:00|38.23|35.83|38.23|35.83|38.27|35.87|38.14|35.74|0
1635372900000|2021-10-27 22:15:00|38.18|35.78|38.09|35.69|38.22|35.82|37.95|35.55|0
1635373200000|2021-10-27 22:20:00|38.04|35.64|38.08|35.68|38.11|35.71|37.99|35.59|0
1635373500000|2021-10-27 22:25:00|38.04|35.64|38.03|35.63|38.13|35.73|37.99|35.59|0
1635373800000|2021-10-27 22:30:00|37.99|35.59|38.03|35.63|38.08|35.68|37.89|35.49|0
1635374100000|2021-10-27 22:35:00|38.08|35.68|38.26|35.86|38.39|35.99|38.08|35.68|0
1635374400000|2021-10-27 22:40:00|38.21|35.81|38.02|35.62|38.25|35.85|37.98|35.58|0
1635374700000|2021-10-27 22:45:00|37.93|35.53|37.95|35.55|37.98|35.58|37.84|35.44|0
1635375000000|2021-10-27 22:50:00|37.98|35.58|37.93|35.53|38.02|35.62|37.88|35.48|0
1635375300000|2021-10-27 22:55:00|37.97|35.57|37.79|35.39|37.97|35.57|37.7|35.3|0
1635375600000|2021-10-27 23:00:00|37.81|35.41|37.65|35.25|37.81|35.41|37.6|35.2|0
1635375900000|2021-10-27 23:05:00|37.6|35.2|37.69|35.29|37.69|35.29|37.51|35.11|0
1635376200000|2021-10-27 23:10:00|37.74|35.34|37.69|35.29|37.8|35.4|37.64|35.24|0
1635376500000|2021-10-27 23:15:00|37.73|35.33|37.86|35.46|37.96|35.56|37.73|35.33|0
1635376800000|2021-10-27 23:20:00|37.91|35.51|37.64|35.24|37.91|35.51|37.59|35.19|0
1635377100000|2021-10-27 23:25:00|37.59|35.19|37.7|35.3|37.86|35.46|37.59|35.19|0
1635377400000|2021-10-27 23:30:00|37.72|35.32|37.86|35.46|37.9|35.5|37.7|35.3|0
1635377700000|2021-10-27 23:35:00|37.85|35.45|37.76|35.36|37.85|35.45|37.72|35.32|0
1635378000000|2021-10-27 23:40:00|37.74|35.34|37.6|35.2|37.85|35.45|37.6|35.2|0
1635378300000|2021-10-27 23:45:00|37.58|35.18|37.48|35.08|37.6|35.2|37.44|35.04|0
1635378600000|2021-10-27 23:50:00|37.44|35.04|37.44|35.04|37.53|35.13|37.3|34.9|0
1635378900000|2021-10-27 23:55:00|37.48|35.08|37.43|35.03|37.53|35.13|37.43|35.03|0
1635379200000|2021-10-28 00:00:00|37.48|35.08|37.47|35.07|37.52|35.12|37.3|34.9|0
1635379500000|2021-10-28 00:05:00|37.43|35.03|37.52|35.12|37.61|35.21|37.43|35.03|0
1635379800000|2021-10-28 00:10:00|37.56|35.16|37.65|35.25|37.88|35.48|37.56|35.16|0
1635380100000|2021-10-28 00:15:00|37.72|35.32|37.69|35.29|37.83|35.43|37.65|35.25|0
1635380400000|2021-10-28 00:20:00|37.64|35.24|37.51|35.11|37.69|35.29|37.46|35.06|0
1635380700000|2021-10-28 00:25:00|37.46|35.06|37.62|35.22|37.68|35.28|37.46|35.06|0
1635381000000|2021-10-28 00:30:00|37.64|35.24|37.82|35.42|38|35.6|37.64|35.24|0
1635381300000|2021-10-28 00:35:00|37.77|35.37|37.72|35.32|37.91|35.51|37.72|35.32|0
1635381600000|2021-10-28 00:40:00|37.77|35.37|37.86|35.46|37.86|35.46|37.65|35.25|0
1635381900000|2021-10-28 00:45:00|37.81|35.41|38.03|35.63|38.03|35.63|37.76|35.36|0
1635382200000|2021-10-28 00:50:00|38.08|35.68|38.08|35.68|38.08|35.68|37.99|35.59|0
1635382500000|2021-10-28 00:55:00|38.03|35.63|37.62|35.22|38.21|35.81|37.57|35.17|0
1635382800000|2021-10-28 01:00:00|37.53|35.13|37.66|35.26|37.71|35.31|37.53|35.13|0
1635383100000|2021-10-28 01:05:00|37.62|35.22|37.7|35.3|37.79|35.39|37.61|35.21|0
1635383400000|2021-10-28 01:10:00|37.75|35.35|37.79|35.39|37.88|35.48|37.75|35.35|0
1635383700000|2021-10-28 01:15:00|37.74|35.34|37.83|35.43|37.83|35.43|37.56|35.16|0
1635384000000|2021-10-28 01:20:00|37.86|35.46|37.87|35.47|38.06|35.66|37.83|35.43|0
1635384300000|2021-10-28 01:25:00|37.83|35.43|37.87|35.47|37.87|35.47|37.69|35.29|0
1635384600000|2021-10-28 01:30:00|37.83|35.43|37.78|35.38|37.87|35.47|37.73|35.33|0
1635384900000|2021-10-28 01:35:00|37.73|35.33|37.53|35.13|37.87|35.47|37.46|35.06|0
1635385200000|2021-10-28 01:40:00|37.55|35.15|37.5|35.1|37.59|35.19|37.41|35.01|0
1635385500000|2021-10-28 01:45:00|37.45|35.05|37.54|35.14|37.59|35.19|37.43|35.03|0
1635385800000|2021-10-28 01:50:00|37.5|35.1|37.49|35.09|37.54|35.14|37.36|34.96|0
1635386100000|2021-10-28 01:55:00|37.52|35.12|37.58|35.18|37.58|35.18|37.49|35.09|0
1635386400000|2021-10-28 02:00:00|37.63|35.23|37.62|35.22|37.71|35.31|37.58|35.18|0
1635386700000|2021-10-28 02:05:00|37.67|35.27|37.71|35.31|37.75|35.35|37.58|35.18|0
1635387000000|2021-10-28 02:10:00|37.66|35.26|37.44|35.04|37.66|35.26|37.39|34.99|0
1635387300000|2021-10-28 02:15:00|37.46|35.06|37.75|35.35|37.75|35.35|37.43|35.03|0
1635387600000|2021-10-28 02:20:00|37.7|35.3|38.06|35.66|38.11|35.71|37.7|35.3|0
1635387900000|2021-10-28 02:25:00|38.04|35.64|38.29|35.89|38.47|36.07|38.04|35.64|0
1635388200000|2021-10-28 02:30:00|38.24|35.84|38.15|35.75|38.33|35.93|38.15|35.75|0
1635388500000|2021-10-28 02:35:00|38.19|35.79|38.14|35.74|38.28|35.88|38.01|35.61|0
1635388800000|2021-10-28 02:40:00|38.1|35.7|38.19|35.79|38.19|35.79|38.1|35.7|0
1635389100000|2021-10-28 02:45:00|38.14|35.74|37.91|35.51|38.14|35.74|37.86|35.46|0
1635389400000|2021-10-28 02:50:00|37.89|35.49|37.77|35.37|38.05|35.65|37.73|35.33|0
1635389700000|2021-10-28 02:55:00|37.73|35.33|37.77|35.37|37.82|35.42|37.72|35.32|0
1635390000000|2021-10-28 03:00:00|37.72|35.32|37.81|35.41|37.81|35.41|37.63|35.23|0
1635390300000|2021-10-28 03:05:00|37.76|35.36|37.76|35.36|37.81|35.41|37.54|35.14|0
1635390600000|2021-10-28 03:10:00|37.81|35.41|37.83|35.43|37.94|35.54|37.8|35.4|0
1635390900000|2021-10-28 03:15:00|37.8|35.4|37.82|35.42|37.89|35.49|37.76|35.36|0
1635391200000|2021-10-28 03:20:00|37.8|35.4|37.75|35.35|37.89|35.49|37.66|35.26|0
1635391500000|2021-10-28 03:25:00|37.77|35.37|37.79|35.39|37.84|35.44|37.71|35.31|0
1635391800000|2021-10-28 03:30:00|37.75|35.35|37.79|35.39|37.84|35.44|37.7|35.3|0
1635392100000|2021-10-28 03:35:00|37.77|35.37|37.79|35.39|37.79|35.39|37.65|35.25|0
1635392400000|2021-10-28 03:40:00|37.77|35.37|37.65|35.25|37.79|35.39|37.6|35.2|0
1635392700000|2021-10-28 03:45:00|37.69|35.29|37.64|35.24|37.74|35.34|37.6|35.2|0
1635393000000|2021-10-28 03:50:00|37.69|35.29|37.55|35.15|37.69|35.29|37.55|35.15|0
1635393300000|2021-10-28 03:55:00|37.51|35.11|37.59|35.19|37.59|35.19|37.5|35.1|0
1635393600000|2021-10-28 04:00:00|37.55|35.15|37.68|35.28|37.68|35.28|37.55|35.15|0
1635393900000|2021-10-28 04:05:00|37.63|35.23|37.54|35.14|37.72|35.32|37.54|35.14|0
1635394200000|2021-10-28 04:10:00|37.5|35.1|37.45|35.05|37.5|35.1|37.4|35|0
1635394500000|2021-10-28 04:15:00|37.49|35.09|37.4|35|37.54|35.14|37.35|34.95|0
1635394800000|2021-10-28 04:20:00|37.44|35.04|37.53|35.13|37.53|35.13|37.44|35.04|0
1635395100000|2021-10-28 04:25:00|37.49|35.09|37.48|35.08|37.53|35.13|37.44|35.04|0
1635395400000|2021-10-28 04:30:00|37.53|35.13|37.71|35.31|37.71|35.31|37.53|35.13|0
1635395700000|2021-10-28 04:35:00|37.66|35.26|37.7|35.3|37.71|35.31|37.66|35.26|0
1635396000000|2021-10-28 04:40:00|37.61|35.21|37.59|35.19|37.66|35.26|37.56|35.16|0
1635396300000|2021-10-28 04:45:00|37.61|35.21|37.52|35.12|37.65|35.25|37.52|35.12|0
1635396600000|2021-10-28 04:50:00|37.49|35.09|37.65|35.25|37.69|35.29|37.47|35.07|0
1635396900000|2021-10-28 04:55:00|37.63|35.23|37.51|35.11|37.65|35.25|37.46|35.06|0
1635397200000|2021-10-28 05:00:00|37.53|35.13|37.42|35.02|37.53|35.13|37.28|34.88|0
1635397500000|2021-10-28 05:05:00|37.39|34.99|37.32|34.92|37.42|35.02|37.28|34.88|0
1635397800000|2021-10-28 05:10:00|37.37|34.97|37.41|35.01|37.45|35.05|37.32|34.92|0
1635398100000|2021-10-28 05:15:00|37.36|34.96|37.41|35.01|37.41|35.01|37.23|34.83|0
1635398400000|2021-10-28 05:20:00|37.45|35.05|37.63|35.23|37.63|35.23|37.45|35.05|0
1635398700000|2021-10-28 05:25:00|37.58|35.18|37.63|35.23|37.67|35.27|37.54|35.14|0
1635399000000|2021-10-28 05:30:00|37.62|35.22|37.58|35.18|37.65|35.25|37.49|35.09|0
1635399300000|2021-10-28 05:35:00|37.62|35.22|37.53|35.13|37.67|35.27|37.48|35.08|0
1635399600000|2021-10-28 05:40:00|37.57|35.17|37.04|34.64|37.57|35.17|37.04|34.64|0
1635399900000|2021-10-28 05:45:00|36.99|34.59|37.08|34.68|37.17|34.77|36.94|34.54|0
1635400200000|2021-10-28 05:50:00|37.12|34.72|37.07|34.67|37.26|34.86|37.03|34.63|0
1635400500000|2021-10-28 05:55:00|37.03|34.63|37.21|34.81|37.21|34.81|36.98|34.58|0
1635400800000|2021-10-28 06:00:00|37.16|34.76|37.56|35.16|37.56|35.16|37.03|34.63|0
1635401100000|2021-10-28 06:05:00|37.61|35.21|37.74|35.34|37.88|35.48|37.56|35.16|0
1635401400000|2021-10-28 06:10:00|37.7|35.3|37.65|35.25|37.86|35.46|37.6|35.2|0
1635401700000|2021-10-28 06:15:00|37.69|35.29|37.42|35.02|37.72|35.32|37.37|34.97|0
1635402000000|2021-10-28 06:20:00|37.46|35.06|37.1|34.7|37.51|35.11|37.06|34.66|0
1635402300000|2021-10-28 06:25:00|37.15|34.75|37.05|34.65|37.23|34.83|36.96|34.56|0
1635402600000|2021-10-28 06:30:00|37.1|34.7|37.45|35.05|37.45|35.05|37.01|34.61|0
1635402900000|2021-10-28 06:35:00|37.36|34.96|37.86|35.46|38.04|35.64|37.36|34.96|0
1635403200000|2021-10-28 06:40:00|37.88|35.48|37.77|35.37|37.98|35.58|37.65|35.25|0
1635403500000|2021-10-28 06:45:00|37.74|35.34|37.9|35.5|37.95|35.55|37.67|35.27|0
1635403800000|2021-10-28 06:50:00|37.85|35.45|38.17|35.77|38.17|35.77|37.81|35.41|0
1635404100000|2021-10-28 06:55:00|38.13|35.73|38.12|35.72|38.22|35.82|37.99|35.59|0
1635404400000|2021-10-28 07:00:00|38.21|35.81|38.44|36.04|39.02|36.62|38.03|35.63|0
1635404700000|2021-10-28 07:05:00|38.22|36.22|38.08|36.08|38.63|36.63|37.99|35.99|0
1635405000000|2021-10-28 07:10:00|38.06|36.06|37.98|35.98|38.22|36.22|37.89|35.89|0
1635405300000|2021-10-28 07:15:00|38.01|36.01|37.44|35.44|38.01|36.01|37.12|35.12|0
1635405600000|2021-10-28 07:20:00|37.39|35.39|36.68|34.68|37.52|35.52|36.55|34.55|0
1635405900000|2021-10-28 07:25:00|36.64|34.64|36.63|34.63|36.68|34.68|36.53|34.53|0
1635406200000|2021-10-28 07:30:00|36.68|34.68|37.08|35.08|37.35|35.35|36.68|34.68|0
1635406500000|2021-10-28 07:35:00|37.04|35.04|36.99|34.99|37.15|35.15|36.9|34.9|0
1635406800000|2021-10-28 07:40:00|36.94|34.94|37.03|35.03|37.17|35.17|36.94|34.94|0
1635407100000|2021-10-28 07:45:00|37.01|35.01|36.67|34.67|37.03|35.03|36.62|34.62|0
1635407400000|2021-10-28 07:50:00|36.65|34.65|36.62|34.62|36.8|34.8|36.57|34.57|0
1635407700000|2021-10-28 07:55:00|36.66|34.66|36.58|34.58|37.2|35.2|36.56|34.56|0
1635408000000|2021-10-28 08:00:00|36.54|34.54|37.12|35.12|37.16|35.16|36.54|34.54|0
1635408300000|2021-10-28 08:05:00|37.16|35.16|37.27|35.27|37.43|35.43|37.16|35.16|0
1635408600000|2021-10-28 08:10:00|37.34|35.34|37.38|35.38|37.47|35.47|37.2|35.2|0
1635408900000|2021-10-28 08:15:00|37.29|35.29|37.2|35.2|37.52|35.52|37.15|35.15|0
1635409200000|2021-10-28 08:20:00|37.24|35.24|37.44|35.44|37.75|35.75|37.15|35.15|0
1635409500000|2021-10-28 08:25:00|37.46|35.46|37.59|35.59|37.59|35.59|37.41|35.41|0
1635409800000|2021-10-28 08:30:00|37.54|35.54|37.34|35.34|37.54|35.54|37.31|35.31|0
1635410100000|2021-10-28 08:35:00|37.31|35.31|37.13|35.13|37.36|35.36|37.09|35.09|0
1635410400000|2021-10-28 08:40:00|37.18|35.18|36.72|34.72|37.36|35.36|36.68|34.68|0
1635410700000|2021-10-28 08:45:00|36.68|34.68|36.59|34.59|36.9|34.9|36.59|34.59|0
1635411000000|2021-10-28 08:50:00|36.54|34.54|36.58|34.58|36.81|34.81|36.5|34.5|0
1635411300000|2021-10-28 08:55:00|36.54|34.54|36.72|34.72|36.81|34.81|36.54|34.54|0
1635411600000|2021-10-28 09:00:00|36.76|34.76|36.76|34.76|36.8|34.8|36.67|34.67|0
1635411900000|2021-10-28 09:05:00|36.8|34.8|36.75|34.75|36.89|34.89|36.75|34.75|0
1635412200000|2021-10-28 09:10:00|36.8|34.8|36.88|34.88|36.97|34.97|36.71|34.71|0
1635412500000|2021-10-28 09:15:00|36.84|34.84|37.26|35.26|37.29|35.29|36.84|34.84|0
1635412800000|2021-10-28 09:20:00|37.29|35.29|37.33|35.33|37.33|35.33|37.15|35.15|0
1635413100000|2021-10-28 09:25:00|37.28|35.28|37.23|35.23|37.28|35.28|37.14|35.14|0
1635413400000|2021-10-28 09:30:00|37.19|35.19|37.5|35.5|37.5|35.5|37.19|35.19|0
1635413700000|2021-10-28 09:35:00|37.59|35.59|37.27|35.27|37.59|35.59|37.23|35.23|0
1635414000000|2021-10-28 09:40:00|37.32|35.32|37.25|35.25|37.32|35.32|37.09|35.09|0
1635414300000|2021-10-28 09:45:00|37.22|35.22|37.36|35.36|37.45|35.45|37.18|35.18|0
1635414600000|2021-10-28 09:50:00|37.38|35.38|37.35|35.35|37.4|35.4|37.08|35.08|0
1635414900000|2021-10-28 09:55:00|37.31|35.31|37.03|35.03|37.31|35.31|36.99|34.99|0
1635415200000|2021-10-28 10:00:00|37.08|35.08|37.03|35.03|37.21|35.21|36.92|34.92|0
1635415500000|2021-10-28 10:05:00|36.99|34.99|36.98|34.98|37.12|35.12|36.98|34.98|0
1635415800000|2021-10-28 10:10:00|36.94|34.94|36.85|34.85|37.12|35.12|36.67|34.67|0
1635416100000|2021-10-28 10:15:00|36.81|34.81|36.67|34.67|36.9|34.9|36.62|34.62|0
1635416400000|2021-10-28 10:20:00|36.62|34.62|36.53|34.53|36.62|34.62|36.53|34.53|0
1635416700000|2021-10-28 10:25:00|36.58|34.58|36.35|34.35|36.58|34.58|36.31|34.31|0
1635417000000|2021-10-28 10:30:00|36.31|34.31|36.21|34.21|36.35|34.35|36.13|34.13|0
1635417300000|2021-10-28 10:35:00|36.26|34.26|36.26|34.26|36.3|34.3|36.17|34.17|0
1635417600000|2021-10-28 10:40:00|36.3|34.3|36.08|34.08|36.3|34.3|36.08|34.08|0
1635417900000|2021-10-28 10:45:00|36.03|34.03|35.81|33.81|36.12|34.12|35.81|33.81|0
1635418200000|2021-10-28 10:50:00|35.85|33.85|35.59|33.59|35.9|33.9|35.54|33.54|0
1635418500000|2021-10-28 10:55:00|35.67|33.67|35.5|33.5|35.72|33.72|35.41|33.41|0
1635418800000|2021-10-28 11:00:00|35.45|33.45|35.41|33.41|35.54|33.54|35.41|33.41|0
1635419100000|2021-10-28 11:05:00|35.36|33.36|35.23|33.23|35.54|33.54|35.19|33.19|0
1635419400000|2021-10-28 11:10:00|35.19|33.19|35.36|33.36|35.44|33.44|35.06|33.06|0
1635419700000|2021-10-28 11:15:00|35.31|33.31|35.35|33.35|35.4|33.4|35.27|33.27|0
1635420000000|2021-10-28 11:20:00|35.38|33.38|35.35|33.35|35.4|33.4|35.26|33.26|0
1635420300000|2021-10-28 11:25:00|35.31|33.31|35.35|33.35|35.39|33.39|35.22|33.22|0
1635420600000|2021-10-28 11:30:00|35.39|33.39|35.56|33.56|35.56|33.56|35.39|33.39|0
1635420900000|2021-10-28 11:35:00|35.52|33.52|35.43|33.43|35.52|33.52|35.34|33.34|0
1635421200000|2021-10-28 11:40:00|35.47|33.47|35.67|33.67|35.73|33.73|35.45|33.45|0
1635421500000|2021-10-28 11:45:00|35.69|33.69|35.6|33.6|35.69|33.69|35.42|33.42|0
1635421800000|2021-10-28 11:50:00|35.64|33.64|35.92|33.92|35.92|33.92|35.46|33.46|0
1635422100000|2021-10-28 11:55:00|35.9|33.9|35.81|33.81|35.9|33.9|35.55|33.55|0
1635422400000|2021-10-28 12:00:00|35.76|33.76|35.8|33.8|35.89|33.89|35.68|33.68|0
1635422700000|2021-10-28 12:05:00|35.76|33.76|35.5|33.5|35.8|33.8|35.45|33.45|0
1635423000000|2021-10-28 12:10:00|35.54|33.54|35.54|33.54|35.58|33.58|35.49|33.49|0
1635423300000|2021-10-28 12:15:00|35.49|33.49|35.06|33.06|35.54|33.54|35.06|33.06|0
1635423600000|2021-10-28 12:20:00|35.01|33.01|35.01|33.01|35.05|33.05|34.76|32.76|0
1635423900000|2021-10-28 12:25:00|35.05|33.05|35.4|33.4|35.4|33.4|35.05|33.05|0
1635424200000|2021-10-28 12:30:00|35.44|33.44|35.44|33.44|35.74|33.74|35.26|33.26|0
1635424500000|2021-10-28 12:35:00|35.52|33.52|35.56|33.56|35.56|33.56|35.05|33.05|0
1635424800000|2021-10-28 12:40:00|35.52|33.52|35.43|33.43|35.83|33.83|35.34|33.34|0
1635425100000|2021-10-28 12:45:00|35.47|33.47|35.71|33.71|35.78|33.78|35.26|33.26|0
1635425400000|2021-10-28 12:50:00|35.73|33.73|35.86|33.86|36.04|34.04|35.69|33.69|0
1635425700000|2021-10-28 12:55:00|35.82|33.82|35.38|33.38|35.86|33.86|35.38|33.38|0
1635426000000|2021-10-28 13:00:00|35.33|33.33|35.33|33.33|35.68|33.68|35.29|33.29|0
1635426300000|2021-10-28 13:05:00|35.2|33.2|35.68|33.68|35.68|33.68|35.2|33.2|0
1635426600000|2021-10-28 13:10:00|35.72|33.72|35.63|33.63|35.81|33.81|35.54|33.54|0
1635426900000|2021-10-28 13:15:00|35.59|33.59|35.19|33.19|35.63|33.63|35.19|33.19|0
1635427200000|2021-10-28 13:20:00|35.23|33.23|35.23|33.23|35.36|33.36|35.15|33.15|0
1635427500000|2021-10-28 13:25:00|35.19|33.19|35.23|33.23|35.53|33.53|35.14|33.14|0
1635427800000|2021-10-28 13:30:00|35.18|33.18|33.86|31.86|35.18|33.18|33.7|31.7|0
1635428100000|2021-10-28 13:35:00|33.82|31.82|34.28|32.28|34.75|32.75|33.7|31.7|0
1635428400000|2021-10-28 13:40:00|34.15|32.15|33.73|31.73|34.36|32.36|33.73|31.73|0
1635428700000|2021-10-28 13:45:00|33.65|31.65|34.11|32.11|34.28|32.28|33.03|31.03|0
1635429000000|2021-10-28 13:50:00|33.91|31.91|34.15|32.15|34.45|32.45|33.78|31.78|0
1635429300000|2021-10-28 13:55:00|34.07|32.07|33.84|31.84|34.19|32.19|33.53|31.53|0
1635429600000|2021-10-28 14:00:00|33.73|31.73|33.98|31.98|34.15|32.15|33.53|31.53|0
1635429900000|2021-10-28 14:05:00|34.06|32.06|33.81|31.81|34.31|32.31|33.6|31.6|0
1635430200000|2021-10-28 14:10:00|33.77|31.77|34.31|32.31|34.99|32.99|33.65|31.65|0
1635430500000|2021-10-28 14:15:00|34.27|32.27|34.18|32.18|34.64|32.64|34.05|32.05|0
1635430800000|2021-10-28 14:20:00|34.22|32.22|34.01|32.01|34.56|32.56|33.76|31.76|0
1635431100000|2021-10-28 14:25:00|34.09|32.09|33.3|31.3|34.13|32.13|33.22|31.22|0
1635431400000|2021-10-28 14:30:00|33.26|31.26|32.97|30.97|33.43|31.43|32.85|30.85|0
1635431700000|2021-10-28 14:35:00|32.89|30.89|32.55|30.55|35.58|33.58|32.55|30.55|0
1635432000000|2021-10-28 14:40:00|32.97|30.97|34|32|34.16|32.16|32.97|30.97|0
1635432300000|2021-10-28 14:45:00|33.95|31.95|34.34|32.34|34.34|32.34|32.94|30.94|0
1635432600000|2021-10-28 14:50:00|34.26|32.26|34.17|32.17|34.5|32.5|34.13|32.13|0
1635432900000|2021-10-28 14:55:00|34.13|32.13|34.58|32.58|34.62|32.62|34.13|32.13|0
1635433200000|2021-10-28 15:00:00|34.5|32.5|34.58|32.58|34.66|32.66|34.41|32.41|0
1635433500000|2021-10-28 15:05:00|34.54|32.54|34.22|32.22|34.62|32.62|34.12|32.12|0
1635433800000|2021-10-28 15:10:00|34.2|32.2|34.2|32.2|34.37|32.37|34|32|0
1635434100000|2021-10-28 15:15:00|34.24|32.24|34.11|32.11|34.32|32.32|33.95|31.95|0
1635434400000|2021-10-28 15:20:00|34.07|32.07|34.44|32.44|34.48|32.48|34.03|32.03|0
1635434700000|2021-10-28 15:25:00|34.4|32.4|33.65|31.65|34.56|32.56|33.53|31.53|0
1635435000000|2021-10-28 15:30:00|33.57|31.57|33.52|31.52|33.73|31.73|33.44|31.44|0
1635435300000|2021-10-28 15:35:00|33.4|31.4|33.19|31.19|33.4|31.4|33.07|31.07|0
1635435600000|2021-10-28 15:40:00|33.15|31.15|32.95|30.95|33.31|31.31|32.95|30.95|0
1635435900000|2021-10-28 15:45:00|32.91|30.91|34.38|32.38|34.38|32.38|32.91|30.91|0
1635436200000|2021-10-28 15:50:00|34.29|32.29|34.21|32.21|34.67|32.67|33.92|31.92|0
1635436500000|2021-10-28 15:55:00|34.25|32.25|34.37|32.37|34.52|32.52|34.16|32.16|0
1635436800000|2021-10-28 16:00:00|34.29|32.29|34.04|32.04|34.37|32.37|34.04|32.04|0
1635437100000|2021-10-28 16:05:00|33.99|31.99|33.79|31.79|34.08|32.08|33.79|31.79|0
1635437400000|2021-10-28 16:10:00|33.83|31.83|33.62|31.62|33.91|31.91|33.54|31.54|0
1635437700000|2021-10-28 16:15:00|33.54|31.54|33.41|31.41|33.66|31.66|33.33|31.33|0
1635438000000|2021-10-28 16:20:00|33.37|31.37|33.57|31.57|33.74|31.74|33.37|31.37|0
1635438300000|2021-10-28 16:25:00|33.53|31.53|33.56|31.56|33.66|31.66|33.15|31.15|0
1635438600000|2021-10-28 16:30:00|33.52|31.52|33.56|31.56|33.81|31.81|33.39|31.39|0
1635438900000|2021-10-28 16:35:00|33.52|31.52|33.72|31.72|33.93|31.93|33.52|31.52|0
1635439200000|2021-10-28 16:40:00|33.68|31.68|33.43|31.43|33.88|31.88|33.39|31.39|0
1635439500000|2021-10-28 16:45:00|33.47|31.47|33.51|31.51|33.63|31.63|33.34|31.34|0
1635439800000|2021-10-28 16:50:00|33.47|31.47|33.87|31.87|34.08|32.08|33.42|31.42|0
1635440100000|2021-10-28 16:55:00|33.83|31.83|34.58|32.58|34.83|32.83|33.75|31.75|0
1635440400000|2021-10-28 17:00:00|34.54|32.54|33.99|31.99|34.54|32.54|33.91|31.91|0
1635440700000|2021-10-28 17:05:00|33.91|31.91|33.19|31.19|34.16|32.16|32.57|30.57|0
1635441000000|2021-10-28 17:10:00|33.23|31.23|33.31|31.31|33.35|31.35|33.03|31.03|0
1635441300000|2021-10-28 17:15:00|33.23|31.23|33.47|31.47|33.55|31.55|33.06|31.06|0
1635441600000|2021-10-28 17:20:00|33.55|31.55|33.51|31.51|33.6|31.6|33.31|31.31|0
1635441900000|2021-10-28 17:25:00|33.47|31.47|33.1|31.1|33.51|31.51|33.06|31.06|0
1635442200000|2021-10-28 17:30:00|33.06|31.06|32.61|30.61|33.1|31.1|32.57|30.57|0
1635442500000|2021-10-28 17:35:00|32.57|30.57|32.44|30.44|32.69|30.69|32.4|30.4|0
1635442800000|2021-10-28 17:40:00|32.46|30.46|32.48|30.48|32.52|30.52|32.4|30.4|0
1635443100000|2021-10-28 17:45:00|32.44|30.44|32.56|30.56|32.64|30.64|32.4|30.4|0
1635443400000|2021-10-28 17:50:00|32.58|30.58|32.51|30.51|32.58|30.58|32.39|30.39|0
1635443700000|2021-10-28 17:55:00|32.55|30.55|32.63|30.63|32.75|30.75|32.47|30.47|0
1635444000000|2021-10-28 18:00:00|32.59|30.59|32.15|30.15|32.63|30.63|32.11|30.11|0
1635444300000|2021-10-28 18:05:00|32.19|30.19|32.52|30.52|32.56|30.56|32.07|30.07|0
1635444600000|2021-10-28 18:10:00|32.56|30.56|32.71|30.71|32.79|30.79|32.51|30.51|0
1635444900000|2021-10-28 18:15:00|32.75|30.75|32.35|30.35|32.79|30.79|32.31|30.31|0
1635445200000|2021-10-28 18:20:00|32.31|30.31|32.27|30.27|32.39|30.39|32.23|30.23|0
1635445500000|2021-10-28 18:25:00|32.23|30.23|32.3|30.3|32.5|30.5|32.15|30.15|0
1635445800000|2021-10-28 18:30:00|32.26|30.26|32.3|30.3|32.38|30.38|32.26|30.26|0
1635446100000|2021-10-28 18:35:00|32.26|30.26|32.28|30.28|32.3|30.3|32.1|30.1|0
1635446400000|2021-10-28 18:40:00|32.26|30.26|32.53|30.53|32.62|30.62|32.26|30.26|0
1635446700000|2021-10-28 18:45:00|32.49|30.49|32.33|30.33|32.65|30.65|32.29|30.29|0
1635447000000|2021-10-28 18:50:00|32.29|30.29|32.65|30.65|32.65|30.65|32.25|30.25|0
1635447300000|2021-10-28 18:55:00|32.61|30.61|32.73|30.73|32.89|30.89|32.57|30.57|0
1635447600000|2021-10-28 19:00:00|32.77|30.77|33.09|31.09|33.25|31.25|32.77|30.77|0
1635447900000|2021-10-28 19:05:00|33.05|31.05|32.88|30.88|33.17|31.17|32.8|30.8|0
1635448200000|2021-10-28 19:10:00|32.84|30.84|33.24|31.24|33.29|31.29|32.84|30.84|0
1635448500000|2021-10-28 19:15:00|33.29|31.29|32.79|30.79|33.37|31.37|32.75|30.75|0
1635448800000|2021-10-28 19:20:00|32.75|30.75|33.03|31.03|33.12|31.12|32.59|30.59|0
1635449100000|2021-10-28 19:25:00|32.99|30.99|33.19|31.19|33.36|31.36|32.95|30.95|0
1635449400000|2021-10-28 19:30:00|33.11|31.11|32.91|30.91|33.32|31.32|32.35|30.35|0
1635449700000|2021-10-28 19:35:00|32.87|30.87|32.66|30.66|32.91|30.91|32.42|30.42|0
1635450000000|2021-10-28 19:40:00|32.7|30.7|33.14|31.14|33.14|31.14|32.46|30.46|0
1635450300000|2021-10-28 19:45:00|33.1|31.1|32.7|30.7|33.27|31.27|32.62|30.62|0
1635450600000|2021-10-28 19:50:00|32.49|30.49|31.86|29.86|32.53|30.53|31.78|29.78|0
1635450900000|2021-10-28 19:55:00|31.78|29.78|31.58|29.58|31.82|29.82|31.31|29.31|0
1635451200000|2021-10-28 20:00:00|31.38|29.38|32.17|30.17|32.29|30.29|31.15|29.15|0
1635451500000|2021-10-28 20:05:00|32.21|30.21|32.24|30.24|32.48|30.48|31.97|29.97|0
1635451800000|2021-10-28 20:10:00|32.2|30.2|32.24|30.24|32.24|30.24|31.88|29.88|0
1635452100000|2021-10-28 20:15:00|32.28|29.88|32.36|29.96|32.49|30.09|32.24|29.84|0
1635452400000|2021-10-28 20:20:00|32.4|30|32.36|29.96|32.4|30|32.32|29.92|0
1635452700000|2021-10-28 20:25:00|32.4|30|32.36|29.96|32.4|30|32.28|29.88|0
1635453000000|2021-10-28 20:30:00|32.76|30.36|33.44|31.04|34.35|31.95|32.76|30.36|0
1635453300000|2021-10-28 20:35:00|33.36|30.96|33.72|31.32|33.89|31.49|33.34|30.94|0
1635453600000|2021-10-28 20:40:00|33.68|31.28|33.31|30.91|33.72|31.32|33.31|30.91|0
1635453900000|2021-10-28 20:45:00|33.35|30.95|33.63|31.23|33.68|31.28|33.23|30.83|0
1635454200000|2021-10-28 20:50:00|33.59|31.19|33.02|30.62|33.59|31.19|33|30.6|0
1635454500000|2021-10-28 20:55:00|33.08|30.68|33.4|31|33.53|31.13|33.04|30.64|0
1635454800000|2021-10-28 21:00:00|33.34|30.94|33.42|31.02|33.44|31.04|33.34|30.94|0
1635455100000|2021-10-28 21:05:00|33.43|31.03|33.33|30.93|33.43|31.03|33.33|30.93|0
1635455400000|2021-10-28 21:10:00|33.32|30.92|33.37|30.97|33.41|31.01|33.32|30.92|0
1635455700000|2021-10-28 21:15:00|33.35|30.95|33.36|30.96|33.37|30.97|33.26|30.86|0
1635456000000|2021-10-28 21:20:00|33.35|30.95|33.32|30.92|33.35|30.95|33.29|30.89|0
1635456300000|2021-10-28 21:25:00|33.31|30.91|33.12|30.72|33.37|30.97|33.03|30.63|0
1635456600000|2021-10-28 21:30:00|33.09|30.69|33.01|30.61|33.12|30.72|32.94|30.54|0
1635456900000|2021-10-28 21:35:00|33.02|30.62|33.01|30.61|33.1|30.7|32.97|30.57|0
1635457200000|2021-10-28 21:40:00|33.02|30.62|33.04|30.64|33.05|30.65|32.98|30.58|0
1635457500000|2021-10-28 21:45:00|33.12|30.72|33.11|30.71|33.12|30.72|32.98|30.58|0
1635457800000|2021-10-28 21:50:00|33.12|30.72|33.11|30.71|33.13|30.73|33.02|30.62|0
1635458100000|2021-10-28 21:55:00|33.13|30.73|33.19|30.79|33.28|30.88|33.11|30.71|0
1635458400000|2021-10-28 22:00:00|33.25|30.85|33.47|31.07|33.59|31.19|33.14|30.74|0
1635458700000|2021-10-28 22:05:00|33.42|31.02|33.5|31.1|33.59|31.19|33.34|30.94|0
1635459000000|2021-10-28 22:10:00|33.42|31.02|33.46|31.06|33.71|31.31|33.42|31.02|0
1635459300000|2021-10-28 22:15:00|33.5|31.1|33.5|31.1|33.66|31.26|33.5|31.1|0
1635459600000|2021-10-28 22:20:00|33.46|31.06|33.37|30.97|33.5|31.1|33.33|30.93|0
1635459900000|2021-10-28 22:25:00|33.33|30.93|33.13|30.73|33.37|30.97|33.13|30.73|0
1635460200000|2021-10-28 22:30:00|33.08|30.68|33.45|31.05|33.45|31.05|33.08|30.68|0
1635460500000|2021-10-28 22:35:00|33.49|31.09|33.69|31.29|33.73|31.33|33.45|31.05|0
1635460800000|2021-10-28 22:40:00|33.71|31.31|33.89|31.49|33.89|31.49|33.65|31.25|0
1635461100000|2021-10-28 22:45:00|33.81|31.41|33.77|31.37|33.83|31.43|33.69|31.29|0
1635461400000|2021-10-28 22:50:00|33.72|31.32|33.76|31.36|33.85|31.45|33.64|31.24|0
1635461700000|2021-10-28 22:55:00|33.8|31.4|33.72|31.32|33.84|31.44|33.64|31.24|0
1635462000000|2021-10-28 23:00:00|33.76|31.36|33.67|31.27|33.8|31.4|33.55|31.15|0
1635462300000|2021-10-28 23:05:00|33.63|31.23|33.75|31.35|33.92|31.52|33.63|31.23|0
1635462600000|2021-10-28 23:10:00|33.77|31.37|33.63|31.23|33.79|31.39|33.63|31.23|0
1635462900000|2021-10-28 23:15:00|33.67|31.27|34.08|31.68|34.12|31.72|33.67|31.27|0
1635463200000|2021-10-28 23:20:00|34.04|31.64|34.03|31.63|34.04|31.64|33.91|31.51|0
1635463500000|2021-10-28 23:25:00|33.99|31.59|34.03|31.63|34.07|31.67|33.91|31.51|0
1635463800000|2021-10-28 23:30:00|34.07|31.67|33.94|31.54|34.15|31.75|33.94|31.54|0
1635464100000|2021-10-28 23:35:00|33.98|31.58|34.02|31.62|34.07|31.67|33.98|31.58|0
1635464400000|2021-10-28 23:40:00|33.98|31.58|34.06|31.66|34.15|31.75|33.98|31.58|0
1635464700000|2021-10-28 23:45:00|34.14|31.74|33.81|31.41|34.14|31.74|33.81|31.41|0
1635465000000|2021-10-28 23:50:00|33.77|31.37|33.72|31.32|33.79|31.39|33.65|31.25|0
1635465300000|2021-10-28 23:55:00|33.77|31.37|33.8|31.4|33.81|31.41|33.64|31.24|0
1635465600000|2021-10-29 00:00:00|33.72|31.32|33.72|31.32|33.93|31.53|33.43|31.03|0
1635465900000|2021-10-29 00:05:00|33.68|31.28|33.63|31.23|33.97|31.57|33.59|31.19|0
1635466200000|2021-10-29 00:10:00|33.59|31.19|34|31.6|34.09|31.69|33.59|31.19|0
1635466500000|2021-10-29 00:15:00|34.04|31.64|34.16|31.76|34.25|31.85|34.04|31.64|0
1635466800000|2021-10-29 00:20:00|34.21|31.81|34.33|31.93|34.37|31.97|34.08|31.68|0
1635467100000|2021-10-29 00:25:00|34.37|31.97|34.32|31.92|34.41|32.01|34.24|31.84|0
1635467400000|2021-10-29 00:30:00|34.37|31.97|34.2|31.8|34.37|31.97|34.11|31.71|0
1635467700000|2021-10-29 00:35:00|34.15|31.75|34.07|31.67|34.28|31.88|34.03|31.63|0
1635468000000|2021-10-29 00:40:00|33.99|31.59|33.9|31.5|34.15|31.75|33.86|31.46|0
1635468300000|2021-10-29 00:45:00|33.94|31.54|34.27|31.87|34.31|31.91|33.94|31.54|0
1635468600000|2021-10-29 00:50:00|34.23|31.83|34.31|31.91|34.31|31.91|34.14|31.74|0
1635468900000|2021-10-29 00:55:00|34.29|31.89|34.31|31.91|34.43|32.03|34.26|31.86|0
1635469200000|2021-10-29 01:00:00|34.26|31.86|34.43|32.03|34.47|32.07|34.14|31.74|0
1635469500000|2021-10-29 01:05:00|34.51|32.11|34.76|32.36|34.76|32.36|34.51|32.11|0
1635469800000|2021-10-29 01:10:00|34.72|32.32|34.46|32.06|34.76|32.36|34.46|32.06|0
1635470100000|2021-10-29 01:15:00|34.42|32.02|34.54|32.14|34.59|32.19|34.38|31.98|0
1635470400000|2021-10-29 01:20:00|34.5|32.1|34.75|32.35|34.8|32.4|34.5|32.1|0
1635470700000|2021-10-29 01:25:00|34.71|32.31|34.45|32.05|34.79|32.39|34.41|32.01|0
1635471000000|2021-10-29 01:30:00|34.43|32.03|34.33|31.93|34.58|32.18|34.24|31.84|0
1635471300000|2021-10-29 01:35:00|34.28|31.88|34.53|32.13|34.66|32.26|34.28|31.88|0
1635471600000|2021-10-29 01:40:00|34.57|32.17|34.4|32|34.66|32.26|34.4|32|0
1635471900000|2021-10-29 01:45:00|34.44|32.04|34.36|31.96|34.57|32.17|34.32|31.92|0
1635472200000|2021-10-29 01:50:00|34.32|31.92|34.15|31.75|34.4|32|34.1|31.7|0
1635472500000|2021-10-29 01:55:00|34.1|31.7|34.41|32.01|34.44|32.04|34.06|31.66|0
1635472800000|2021-10-29 02:00:00|34.43|32.03|34.35|31.95|34.43|32.03|34.22|31.82|0
1635473100000|2021-10-29 02:05:00|34.37|31.97|34.3|31.9|34.39|31.99|34.26|31.86|0
1635473400000|2021-10-29 02:10:00|34.32|31.92|34.05|31.65|34.43|32.03|34.05|31.65|0
1635473700000|2021-10-29 02:15:00|34.03|31.63|34.09|31.69|34.17|31.77|34.03|31.63|0
1635474000000|2021-10-29 02:20:00|34.05|31.65|34.21|31.81|34.25|31.85|34.05|31.65|0
1635474300000|2021-10-29 02:25:00|34.25|31.85|34.21|31.81|34.25|31.85|34.08|31.68|0
1635474600000|2021-10-29 02:30:00|34.23|31.83|34.33|31.93|34.37|31.97|34.23|31.83|0
1635474900000|2021-10-29 02:35:00|34.37|31.97|34.28|31.88|34.37|31.97|34.2|31.8|0
1635475200000|2021-10-29 02:40:00|34.24|31.84|34.2|31.8|34.28|31.88|34.2|31.8|0
1635475500000|2021-10-29 02:45:00|34.18|31.78|34.11|31.71|34.18|31.78|34.03|31.63|0
1635475800000|2021-10-29 02:50:00|34.09|31.69|34.19|31.79|34.19|31.79|34.07|31.67|0
1635476100000|2021-10-29 02:55:00|34.15|31.75|34.15|31.75|34.19|31.79|34.11|31.71|0
1635476400000|2021-10-29 03:00:00|34.1|31.7|34.14|31.74|34.27|31.87|34.1|31.7|0
1635476700000|2021-10-29 03:05:00|34.1|31.7|34.1|31.7|34.14|31.74|34.06|31.66|0
1635477000000|2021-10-29 03:10:00|34.14|31.74|34.1|31.7|34.18|31.78|34.05|31.65|0
1635477300000|2021-10-29 03:15:00|34.05|31.65|34.09|31.69|34.13|31.73|34.01|31.61|0
1635477600000|2021-10-29 03:20:00|34.07|31.67|33.68|31.28|34.07|31.67|33.55|31.15|0
1635477900000|2021-10-29 03:25:00|33.66|31.26|33.51|31.11|33.74|31.34|33.43|31.03|0
1635478200000|2021-10-29 03:30:00|33.53|31.13|33.59|31.19|33.63|31.23|33.51|31.11|0
1635478500000|2021-10-29 03:35:00|33.55|31.15|33.58|31.18|33.59|31.19|33.5|31.1|0
1635478800000|2021-10-29 03:40:00|33.61|31.21|33.66|31.26|33.71|31.31|33.58|31.18|0
1635479100000|2021-10-29 03:45:00|33.62|31.22|33.78|31.38|33.79|31.39|33.62|31.22|0
1635479400000|2021-10-29 03:50:00|33.74|31.34|33.78|31.38|33.82|31.42|33.7|31.3|0
1635479700000|2021-10-29 03:55:00|33.82|31.42|33.78|31.38|33.86|31.46|33.7|31.3|0
1635480000000|2021-10-29 04:00:00|33.74|31.34|33.73|31.33|33.82|31.42|33.69|31.29|0
1635480300000|2021-10-29 04:05:00|33.77|31.37|33.69|31.29|33.81|31.41|33.69|31.29|0
1635480600000|2021-10-29 04:10:00|33.73|31.33|33.77|31.37|33.81|31.41|33.69|31.29|0
1635480900000|2021-10-29 04:15:00|33.72|31.32|33.68|31.28|33.72|31.32|33.68|31.28|0
1635481200000|2021-10-29 04:20:00|34.73|32.33|34.73|32.33|35.11|32.71|34.65|32.25|0
1635481500000|2021-10-29 04:25:00|34.69|32.29|34.81|32.41|34.85|32.45|34.68|32.28|0
1635481800000|2021-10-29 04:30:00|34.79|32.39|35.23|32.83|35.27|32.87|34.79|32.39|0
1635482100000|2021-10-29 04:35:00|35.27|32.87|35.39|32.99|35.39|32.99|35.22|32.82|0
1635482400000|2021-10-29 04:40:00|35.37|32.97|35.3|32.9|35.43|33.03|35.22|32.82|0
1635482700000|2021-10-29 04:45:00|35.26|32.86|35.47|33.07|35.47|33.07|35.26|32.86|0
1635483000000|2021-10-29 04:50:00|35.45|33.05|35.38|32.98|35.51|33.11|35.32|32.92|0
1635483300000|2021-10-29 04:55:00|35.42|33.02|35.51|33.11|35.51|33.11|35.38|32.98|0
1635483600000|2021-10-29 05:00:00|35.55|33.15|35.63|33.23|35.76|33.36|35.51|33.11|0
1635483900000|2021-10-29 05:05:00|35.67|33.27|35.84|33.44|35.93|33.53|35.63|33.23|0
1635484200000|2021-10-29 05:10:00|35.86|33.46|35.75|33.35|36.06|33.66|35.75|33.35|0
1635484500000|2021-10-29 05:15:00|35.8|33.4|35.49|33.09|35.82|33.42|35.45|33.05|0
1635484800000|2021-10-29 05:20:00|35.45|33.05|35.75|33.35|35.88|33.48|35.45|33.05|0
1635485100000|2021-10-29 05:25:00|35.73|33.33|35.74|33.34|35.79|33.39|35.62|33.22|0
1635485400000|2021-10-29 05:30:00|35.77|33.37|35.65|33.25|35.77|33.37|35.44|33.04|0
1635485700000|2021-10-29 05:35:00|35.61|33.21|35.59|33.19|35.7|33.3|35.52|33.12|0
1635486000000|2021-10-29 05:40:00|35.61|33.21|35.69|33.29|35.82|33.42|35.57|33.17|0
1635486300000|2021-10-29 05:45:00|35.67|33.27|35.77|33.37|35.86|33.46|35.67|33.27|0
1635486600000|2021-10-29 05:50:00|35.82|33.42|35.86|33.46|35.99|33.59|35.77|33.37|0
1635486900000|2021-10-29 05:55:00|35.84|33.44|35.81|33.41|35.9|33.5|35.55|33.15|0
1635487200000|2021-10-29 06:00:00|35.77|33.37|36.11|33.71|36.2|33.8|35.77|33.37|0
1635487500000|2021-10-29 06:05:00|36.15|33.75|36.63|34.23|36.67|34.27|36.06|33.66|0
1635487800000|2021-10-29 06:10:00|36.71|34.31|36.62|34.22|36.71|34.31|36.36|33.96|0
1635488100000|2021-10-29 06:15:00|36.65|34.25|36.27|33.87|36.65|34.25|36.23|33.83|0
1635488400000|2021-10-29 06:20:00|36.23|33.83|36.31|33.91|36.49|34.09|36.23|33.83|0
1635488700000|2021-10-29 06:25:00|36.36|33.96|35.88|33.48|36.4|34|35.88|33.48|0
1635489000000|2021-10-29 06:30:00|35.83|33.43|35.79|33.39|36.05|33.65|35.66|33.26|0
1635489300000|2021-10-29 06:35:00|35.74|33.34|35.83|33.43|35.91|33.51|35.72|33.32|0
1635489600000|2021-10-29 06:40:00|35.87|33.47|36.04|33.64|36.13|33.73|35.83|33.43|0
1635489900000|2021-10-29 06:45:00|36.08|33.68|36.17|33.77|36.17|33.77|35.95|33.55|0
1635490200000|2021-10-29 06:50:00|36.12|33.72|36.03|33.63|36.25|33.85|35.9|33.5|0
1635490500000|2021-10-29 06:55:00|36.08|33.68|35.94|33.54|36.16|33.76|35.86|33.46|0
1635490800000|2021-10-29 07:00:00|36.12|33.72|37.9|35.5|37.9|35.5|34.81|32.41|0
1635491100000|2021-10-29 07:05:00|37.61|35.61|37.12|35.12|38.1|36.1|37.12|35.12|0
1635491400000|2021-10-29 07:10:00|37.07|35.07|36.29|34.29|37.12|35.12|36.24|34.24|0
1635491700000|2021-10-29 07:15:00|36.37|34.37|36.63|34.63|36.63|34.63|36.11|34.11|0
1635492000000|2021-10-29 07:20:00|36.59|34.59|36.11|34.11|36.63|34.63|36.11|34.11|0
1635492300000|2021-10-29 07:25:00|36.07|34.07|35.38|33.38|36.37|34.37|35.13|33.13|0
1635492600000|2021-10-29 07:30:00|35.21|33.21|35.59|33.59|35.76|33.76|35.12|33.12|0
1635492900000|2021-10-29 07:35:00|35.55|33.55|35.54|33.54|35.76|33.76|35.5|33.5|0
1635493200000|2021-10-29 07:40:00|35.46|33.46|35.54|33.54|35.67|33.67|35.42|33.42|0
1635493500000|2021-10-29 07:45:00|35.58|33.58|35.71|33.71|35.75|33.75|35.54|33.54|0
1635493800000|2021-10-29 07:50:00|35.67|33.67|35.62|33.62|36.14|34.14|35.49|33.49|0
1635494100000|2021-10-29 07:55:00|35.58|33.58|35.79|33.79|35.92|33.92|35.53|33.53|0
1635494400000|2021-10-29 08:00:00|35.83|33.83|35.61|33.61|35.96|33.96|35.61|33.61|0
1635494700000|2021-10-29 08:05:00|35.57|33.57|35.74|33.74|35.78|33.78|35.36|33.36|0
1635495000000|2021-10-29 08:10:00|35.65|33.65|35.52|33.52|35.74|33.74|35.48|33.48|0
1635495300000|2021-10-29 08:15:00|35.56|33.56|35.56|33.56|35.73|33.73|35.5|33.5|0
1635495600000|2021-10-29 08:20:00|35.52|33.52|35.56|33.56|35.6|33.6|35.39|33.39|0
1635495900000|2021-10-29 08:25:00|35.54|33.54|36.51|34.51|36.55|34.55|35.49|33.49|0
1635496200000|2021-10-29 08:30:00|36.55|34.55|36.2|34.2|36.55|34.55|35.85|33.85|0
1635496500000|2021-10-29 08:35:00|36.15|34.15|36.37|34.37|36.63|34.63|36.15|34.15|0
1635496800000|2021-10-29 08:40:00|36.41|34.41|36.28|34.28|36.63|34.63|36.28|34.28|0
1635497100000|2021-10-29 08:45:00|36.3|34.3|36.54|34.54|36.58|34.58|36.19|34.19|0
1635497400000|2021-10-29 08:50:00|36.58|34.58|35.97|33.97|36.65|34.65|35.97|33.97|0
1635497700000|2021-10-29 08:55:00|36.01|34.01|35.92|33.92|36.18|34.18|35.84|33.84|0
1635498000000|2021-10-29 09:00:00|36.05|34.05|35.96|33.96|36.09|34.09|35.79|33.79|0
1635498300000|2021-10-29 09:05:00|36.05|34.05|35.74|33.74|36.09|34.09|35.61|33.61|0
1635498600000|2021-10-29 09:10:00|35.79|33.79|35.78|33.78|35.87|33.87|35.61|33.61|0
1635498900000|2021-10-29 09:15:00|35.83|33.83|36.25|34.25|36.39|34.39|35.78|33.78|0
1635499200000|2021-10-29 09:20:00|36.21|34.21|36.35|34.35|36.99|34.99|35.55|33.55|0
1635499500000|2021-10-29 09:25:00|36.31|34.31|36.44|34.44|36.74|34.74|36.31|34.31|0
1635499800000|2021-10-29 09:30:00|36.46|34.46|36.48|34.48|36.52|34.52|36.3|34.3|0
1635500100000|2021-10-29 09:35:00|36.43|34.43|36.39|34.39|36.43|34.43|36.21|34.21|0
1635500400000|2021-10-29 09:40:00|36.43|34.43|36.6|34.6|36.73|34.73|36.43|34.43|0
1635500700000|2021-10-29 09:45:00|36.64|34.64|36.55|34.55|36.69|34.69|36.38|34.38|0
1635501000000|2021-10-29 09:50:00|36.53|34.53|36.4|34.4|36.53|34.53|36.16|34.16|0
1635501300000|2021-10-29 09:55:00|36.38|34.38|36.4|34.4|36.42|34.42|36.2|34.2|0
1635501600000|2021-10-29 10:00:00|36.42|34.42|36.2|34.2|36.42|34.42|36|34|0
1635501900000|2021-10-29 10:05:00|36.22|34.22|36.45|34.45|36.54|34.54|36.22|34.22|0
1635502200000|2021-10-29 10:10:00|36.43|34.43|37.29|35.29|37.33|35.33|36.37|34.37|0
1635502500000|2021-10-29 10:15:00|37.33|35.33|37.24|35.24|37.37|35.37|37.11|35.11|0
1635502800000|2021-10-29 10:20:00|37.28|35.28|38.33|36.33|38.38|36.38|37.15|35.15|0
1635503100000|2021-10-29 10:25:00|38.29|36.29|38.11|36.11|38.33|36.33|38.11|36.11|0
1635503400000|2021-10-29 10:30:00|38.15|36.15|37.74|35.74|38.2|36.2|37.7|35.7|0
1635503700000|2021-10-29 10:35:00|37.77|35.77|37.56|35.56|37.81|35.81|37.48|35.48|0
1635504000000|2021-10-29 10:40:00|37.61|35.61|37.56|35.56|37.78|35.78|37.47|35.47|0
1635504300000|2021-10-29 10:45:00|37.52|35.52|37.38|35.38|37.52|35.52|37.25|35.25|0
1635504600000|2021-10-29 10:50:00|37.34|35.34|37.51|35.51|37.55|35.55|37.34|35.34|0
1635504900000|2021-10-29 10:55:00|37.55|35.55|37.42|35.42|37.86|35.86|37.29|35.29|0
1635505200000|2021-10-29 11:00:00|37.51|35.51|37.26|35.26|37.51|35.51|37.24|35.24|0
1635505500000|2021-10-29 11:05:00|37.24|35.24|37.41|35.41|37.52|35.52|37.24|35.24|0
1635505800000|2021-10-29 11:10:00|37.39|35.39|37.27|35.27|37.43|35.43|37.1|35.1|0
1635506100000|2021-10-29 11:15:00|37.32|35.32|37.32|35.32|37.36|35.36|37.25|35.25|0
1635506400000|2021-10-29 11:20:00|37.36|35.36|37.27|35.27|37.36|35.36|37.18|35.18|0
1635506700000|2021-10-29 11:25:00|37.22|35.22|37.26|35.26|37.33|35.33|37.18|35.18|0
1635507000000|2021-10-29 11:30:00|37.31|35.31|37.39|35.39|37.48|35.48|37.18|35.18|0
1635507300000|2021-10-29 11:35:00|37.35|35.35|36.73|34.73|37.35|35.35|36.69|34.69|0
1635507600000|2021-10-29 11:40:00|36.69|34.69|36.82|34.82|36.99|34.99|36.69|34.69|0
1635507900000|2021-10-29 11:45:00|36.86|34.86|36.77|34.77|36.95|34.95|36.62|34.62|0
1635508200000|2021-10-29 11:50:00|36.73|34.73|36.36|34.36|36.73|34.73|35.74|33.74|0
1635508500000|2021-10-29 11:55:00|36.4|34.4|36.84|34.84|36.84|34.84|36.36|34.36|0
1635508800000|2021-10-29 12:00:00|36.92|34.92|36.88|34.88|37.01|35.01|36.79|34.79|0
1635509100000|2021-10-29 12:05:00|36.83|34.83|36.44|34.44|36.88|34.88|36.39|34.39|0
1635509400000|2021-10-29 12:10:00|36.42|34.42|36.43|34.43|36.57|34.57|36.22|34.22|0
1635509700000|2021-10-29 12:15:00|36.39|34.39|35.53|33.53|36.82|34.82|35.39|33.39|0
1635510000000|2021-10-29 12:20:00|35.51|33.51|35.64|33.64|35.64|33.64|35.38|33.38|0
1635510300000|2021-10-29 12:25:00|35.68|33.68|35.53|33.53|35.68|33.68|35.46|33.46|0
1635510600000|2021-10-29 12:30:00|35.83|33.83|35.33|33.33|35.85|33.85|35.12|33.12|0
1635510900000|2021-10-29 12:35:00|35.35|33.35|35.41|33.41|35.59|33.59|34.95|32.95|0
1635511200000|2021-10-29 12:40:00|35.37|33.37|35.75|33.75|35.8|33.8|35.33|33.33|0
1635511500000|2021-10-29 12:45:00|35.84|33.84|36.31|34.31|36.45|34.45|35.67|33.67|0
1635511800000|2021-10-29 12:50:00|36.4|34.4|36.66|34.66|36.88|34.88|36.27|34.27|0
1635512100000|2021-10-29 12:55:00|36.62|34.62|36.44|34.44|36.7|34.7|36.26|34.26|0
1635512400000|2021-10-29 13:00:00|36.48|34.48|36.61|34.61|36.7|34.7|36.18|34.18|0
1635512700000|2021-10-29 13:05:00|36.57|34.57|36.83|34.83|36.96|34.96|36.57|34.57|0
1635513000000|2021-10-29 13:10:00|36.87|34.87|36.86|34.86|37.31|35.31|36.86|34.86|0
1635513300000|2021-10-29 13:15:00|36.9|34.9|36.64|34.64|36.99|34.99|36.42|34.42|0
1635513600000|2021-10-29 13:20:00|36.68|34.68|36.55|34.55|36.72|34.72|36.46|34.46|0
1635513900000|2021-10-29 13:25:00|36.63|34.63|36.76|34.76|36.79|34.79|36.2|34.2|0
1635514200000|2021-10-29 13:30:00|36.85|34.85|35.8|33.8|37.16|35.16|35.72|33.72|0
1635514500000|2021-10-29 13:35:00|35.76|33.76|34.91|32.91|35.89|33.89|34.74|32.74|0
1635514800000|2021-10-29 13:40:00|34.89|32.89|34.65|32.65|34.89|32.89|34.53|32.53|0
1635515100000|2021-10-29 13:45:00|34.51|32.51|34.27|32.27|34.82|32.82|34.27|32.27|0
1635515400000|2021-10-29 13:50:00|34.32|32.32|33.98|31.98|34.82|32.82|33.94|31.94|0
1635515700000|2021-10-29 13:55:00|34.02|32.02|33.85|31.85|35.13|33.13|33.22|31.22|0
1635516000000|2021-10-29 14:00:00|33.79|31.79|33.95|31.95|34.08|32.08|33.62|31.62|0
1635516300000|2021-10-29 14:05:00|33.91|31.91|33.33|31.33|33.91|31.91|33.13|31.13|0
1635516600000|2021-10-29 14:10:00|33.41|31.41|33.86|31.86|33.9|31.9|33.41|31.41|0
1635516900000|2021-10-29 14:15:00|33.82|31.82|34.23|32.23|34.69|32.69|33.65|31.65|0
1635517200000|2021-10-29 14:20:00|34.19|32.19|34.39|32.39|34.42|32.42|33.69|31.69|0
1635517500000|2021-10-29 14:25:00|34.35|32.35|34.52|32.52|34.77|32.77|34.14|32.14|0
1635517800000|2021-10-29 14:30:00|34.39|32.39|34.43|32.43|34.89|32.89|34.39|32.39|0
1635518100000|2021-10-29 14:35:00|34.47|32.47|34.38|32.38|34.51|32.51|34.09|32.09|0
1635518400000|2021-10-29 14:40:00|34.34|32.34|33.97|31.97|34.51|32.51|33.97|31.97|0
1635518700000|2021-10-29 14:45:00|34.01|32.01|33.39|31.39|34.05|32.05|33.39|31.39|0
1635519000000|2021-10-29 14:50:00|33.35|31.35|33.63|31.63|33.71|31.71|33.1|31.1|0
1635519300000|2021-10-29 14:55:00|33.59|31.59|33.5|31.5|33.75|31.75|33.14|31.14|0
1635519600000|2021-10-29 15:00:00|33.48|31.48|33.26|31.26|33.5|31.5|33.14|31.14|0
1635519900000|2021-10-29 15:05:00|33.22|31.22|32.69|30.69|33.42|31.42|32.69|30.69|0
1635520200000|2021-10-29 15:10:00|32.65|30.65|32.6|30.6|32.69|30.69|32.33|30.33|0
1635520500000|2021-10-29 15:15:00|32.56|30.56|31.11|29.11|32.76|30.76|31.07|29.07|0
1635520800000|2021-10-29 15:20:00|31.03|29.03|31.64|29.64|31.88|29.88|31|29|0
1635521100000|2021-10-29 15:25:00|31.72|29.72|31.89|29.89|32.18|30.18|31.7|29.7|0
1635521400000|2021-10-29 15:30:00|31.93|29.93|31.46|29.46|31.93|29.93|31.27|29.27|0
1635521700000|2021-10-29 15:35:00|31.5|29.5|31.81|29.81|31.93|29.93|31.46|29.46|0
1635522000000|2021-10-29 15:40:00|31.85|29.85|32.12|30.12|32.28|30.28|31.77|29.77|0
1635522300000|2021-10-29 15:45:00|32.16|30.16|32.12|30.12|32.32|30.32|32.08|30.08|0
1635522600000|2021-10-29 15:50:00|32.08|30.08|31.84|29.84|32.16|30.16|31.76|29.76|0
1635522900000|2021-10-29 15:55:00|31.8|29.8|31.91|29.91|31.91|29.91|31.52|29.52|0
1635523200000|2021-10-29 16:00:00|31.87|29.87|31.68|29.68|32.07|30.07|31.64|29.64|0
1635523500000|2021-10-29 16:05:00|31.64|29.64|31.28|29.28|31.68|29.68|31.24|29.24|0
1635523800000|2021-10-29 16:10:00|31.32|29.32|31.09|29.09|31.32|29.32|30.82|28.82|0
1635524100000|2021-10-29 16:15:00|31.05|29.05|30.93|28.93|31.12|29.12|30.93|28.93|0
1635524400000|2021-10-29 16:20:00|30.89|28.89|30.39|28.39|31.01|29.01|30.24|28.24|0
1635524700000|2021-10-29 16:25:00|30.43|28.43|30.2|28.2|30.62|28.62|30.2|28.2|0
1635525000000|2021-10-29 16:30:00|30.24|28.24|30.5|28.5|30.5|28.5|30.24|28.24|0
1635525300000|2021-10-29 16:35:00|30.46|28.46|30.39|28.39|30.5|28.5|30.35|28.35|0
1635525600000|2021-10-29 16:40:00|30.35|28.35|30.31|28.31|30.42|28.42|30.27|28.27|0
1635525900000|2021-10-29 16:45:00|30.34|28.34|30.61|28.61|30.65|28.65|30.31|28.31|0
1635526200000|2021-10-29 16:50:00|30.57|28.57|30.76|28.76|30.87|28.87|30.57|28.57|0
1635526500000|2021-10-29 16:55:00|30.72|28.72|30.83|28.83|30.91|28.91|30.6|28.6|0
1635526800000|2021-10-29 17:00:00|30.79|28.79|30.56|28.56|30.87|28.87|30.56|28.56|0
1635527100000|2021-10-29 17:05:00|30.6|28.6|30.63|28.63|30.79|28.79|30.59|28.59|0
1635527400000|2021-10-29 17:10:00|30.67|28.67|30.48|28.48|30.71|28.71|30.44|28.44|0
1635527700000|2021-10-29 17:15:00|30.52|28.52|30.21|28.21|30.55|28.55|30.21|28.21|0
1635528000000|2021-10-29 17:20:00|30.25|28.25|30.55|28.55|30.59|28.59|30.25|28.25|0
1635528300000|2021-10-29 17:25:00|30.51|28.51|30.62|28.62|30.66|28.66|30.47|28.47|0
1635528600000|2021-10-29 17:30:00|30.58|28.58|30.69|28.69|30.69|28.69|30.51|28.51|0
1635528900000|2021-10-29 17:35:00|30.66|28.66|30.69|28.69|30.81|28.81|30.62|28.62|0
1635529200000|2021-10-29 17:40:00|30.73|28.73|30.76|28.76|30.84|28.84|30.65|28.65|0
1635529500000|2021-10-29 17:45:00|30.73|28.73|31.11|29.11|31.22|29.22|30.73|28.73|0
1635529800000|2021-10-29 17:50:00|31.07|29.07|30.95|28.95|31.14|29.14|30.91|28.91|0
1635530100000|2021-10-29 17:55:00|30.99|28.99|30.79|28.79|30.99|28.99|30.72|28.72|0
1635530400000|2021-10-29 18:00:00|30.83|28.83|30.83|28.83|31.02|29.02|30.79|28.79|0
1635530700000|2021-10-29 18:05:00|30.81|28.81|30.79|28.79|30.94|28.94|30.75|28.75|0
1635531000000|2021-10-29 18:10:00|30.83|28.83|30.98|28.98|31.01|29.01|30.71|28.71|0
1635531300000|2021-10-29 18:15:00|30.94|28.94|31.36|29.36|31.4|29.4|30.94|28.94|0
1635531600000|2021-10-29 18:20:00|31.32|29.32|31.82|29.82|31.82|29.82|31.16|29.16|0
1635531900000|2021-10-29 18:25:00|31.81|29.81|32.14|30.14|32.14|30.14|31.74|29.74|0
1635532200000|2021-10-29 18:30:00|32.1|30.1|32.13|30.13|32.3|30.3|31.94|29.94|0
1635532500000|2021-10-29 18:35:00|32.09|30.09|31.89|29.89|32.09|30.09|31.74|29.74|0
1635532800000|2021-10-29 18:40:00|31.85|29.85|31.46|29.46|31.85|29.85|31.38|29.38|0
1635533100000|2021-10-29 18:45:00|31.42|29.42|31.42|29.42|31.69|29.69|31.34|29.34|0
1635533400000|2021-10-29 18:50:00|31.44|29.44|31.45|29.45|31.5|29.5|31.3|29.3|0
1635533700000|2021-10-29 18:55:00|31.41|29.41|31.53|29.53|31.65|29.65|31.3|29.3|0
1635534000000|2021-10-29 19:00:00|31.49|29.49|31.68|29.68|31.88|29.88|31.37|29.37|0
1635534300000|2021-10-29 19:05:00|31.64|29.64|31.48|29.48|31.76|29.76|31.33|29.33|0
1635534600000|2021-10-29 19:10:00|31.52|29.52|31.68|29.68|31.83|29.83|31.48|29.48|0
1635534900000|2021-10-29 19:15:00|31.72|29.72|32.07|30.07|32.47|30.47|31.64|29.64|0
1635535200000|2021-10-29 19:20:00|32.03|30.03|32.34|30.34|32.34|30.34|31.75|29.75|0
1635535500000|2021-10-29 19:25:00|32.3|30.3|31.98|29.98|32.38|30.38|31.94|29.94|0
1635535800000|2021-10-29 19:30:00|31.94|29.94|31.59|29.59|32.14|30.14|31.55|29.55|0
1635536100000|2021-10-29 19:35:00|31.62|29.62|31.31|29.31|31.62|29.62|31.08|29.08|0
1635536400000|2021-10-29 19:40:00|31.35|29.35|30.96|28.96|31.39|29.39|30.77|28.77|0
1635536700000|2021-10-29 19:45:00|30.88|28.88|30.65|28.65|30.88|28.88|30.42|28.42|0
1635537000000|2021-10-29 19:50:00|30.57|28.57|29.63|27.63|30.88|28.88|29.63|27.63|0
1635537300000|2021-10-29 19:55:00|29.67|27.67|30.08|28.08|30.23|28.23|29.48|27.48|0
1635537600000|2021-10-29 20:00:00|29.96|27.96|30.34|28.34|31.28|29.28|29.74|27.74|0
1635537900000|2021-10-29 20:05:00|30.3|28.3|30.38|28.38|30.61|28.61|30.3|28.3|0
1635538200000|2021-10-29 20:10:00|30.41|28.41|30.15|28.15|30.41|28.41|30|28|0
1635753600000|2021-11-01 08:00:00|28.47|26.47|28.61|26.61|28.72|26.72|28.43|26.43|0
1635753900000|2021-11-01 08:05:00|28.57|26.57|28.22|26.22|29.04|27.04|28.11|26.11|0
1635754200000|2021-11-01 08:10:00|28.19|26.19|27.97|25.97|28.22|26.22|27.97|25.97|0
1635754500000|2021-11-01 08:15:00|27.9|25.9|27.58|25.58|27.93|25.93|27.51|25.51|0
1635754800000|2021-11-01 08:20:00|27.54|25.54|27.44|25.44|27.58|25.58|27.37|25.37|0
1635755100000|2021-11-01 08:25:00|27.47|25.47|27.33|25.33|27.61|25.61|27.26|25.26|0
1635755400000|2021-11-01 08:30:00|27.36|25.36|27.36|25.36|27.4|25.4|27.19|25.19|0
1635755700000|2021-11-01 08:35:00|27.34|25.34|27.18|25.18|27.36|25.36|27.08|25.08|0
1635756000000|2021-11-01 08:40:00|27.22|25.22|27.08|25.08|27.25|25.25|27.08|25.08|0
1635756300000|2021-11-01 08:45:00|27.11|25.11|27.11|25.11|27.18|25.18|27.04|25.04|0
1635756600000|2021-11-01 08:50:00|27.14|25.14|27|25|27.14|25.14|27|25|0
1635756900000|2021-11-01 08:55:00|27.04|25.04|26.93|24.93|27.07|25.07|26.93|24.93|0
1635757200000|2021-11-01 09:00:00|26.97|24.97|26.69|24.69|27.03|25.03|26.69|24.69|0
1635757500000|2021-11-01 09:05:00|26.72|24.72|26.52|24.52|26.72|24.72|26.52|24.52|0
1635757800000|2021-11-01 09:10:00|26.55|24.55|26.65|24.65|26.69|24.69|26.45|24.45|0
1635758100000|2021-11-01 09:15:00|26.67|24.67|27.41|25.41|27.41|25.41|26.65|24.65|0
1635758400000|2021-11-01 09:20:00|26.9|24.9|26.9|24.9|26.93|24.93|26.87|24.87|0
1635758700000|2021-11-01 09:25:00|26.86|24.86|26.89|24.89|27.03|25.03|26.86|24.86|0
1635759000000|2021-11-01 09:30:00|26.88|24.88|26.86|24.86|27|25|26.82|24.82|0
1635759300000|2021-11-01 09:35:00|26.89|24.89|26.85|24.85|26.96|24.96|26.79|24.79|0
1635759600000|2021-11-01 09:40:00|26.82|24.82|26.92|24.92|26.96|24.96|26.82|24.82|0
1635759900000|2021-11-01 09:45:00|26.95|24.95|26.95|24.95|27.06|25.06|26.92|24.92|0
1635760200000|2021-11-01 09:50:00|26.98|24.98|26.98|24.98|26.98|24.98|26.91|24.91|0
1635760500000|2021-11-01 09:55:00|27.02|25.02|26.94|24.94|27.02|25.02|26.88|24.88|0
1635760800000|2021-11-01 10:00:00|26.91|24.91|26.91|24.91|26.98|24.98|26.87|24.87|0
1635761100000|2021-11-01 10:05:00|26.94|24.94|26.87|24.87|26.94|24.94|26.84|24.84|0
1635761400000|2021-11-01 10:10:00|26.85|24.85|26.8|24.8|26.9|24.9|26.77|24.77|0
1635761700000|2021-11-01 10:15:00|26.83|24.83|26.66|24.66|26.87|24.87|26.66|24.66|0
1635762000000|2021-11-01 10:20:00|26.69|24.69|26.76|24.76|26.76|24.76|26.66|24.66|0
1635762300000|2021-11-01 10:25:00|26.79|24.79|26.89|24.89|26.93|24.93|26.79|24.79|0
1635762600000|2021-11-01 10:30:00|26.86|24.86|26.79|24.79|26.89|24.89|26.75|24.75|0
1635762900000|2021-11-01 10:35:00|26.75|24.75|26.75|24.75|26.79|24.79|26.68|24.68|0
1635763200000|2021-11-01 10:40:00|26.78|24.78|26.82|24.82|26.82|24.82|26.75|24.75|0
1635763500000|2021-11-01 10:45:00|26.78|24.78|26.71|24.71|26.82|24.82|26.71|24.71|0
1635763800000|2021-11-01 10:50:00|26.74|24.74|26.64|24.64|26.74|24.74|26.57|24.57|0
1635764100000|2021-11-01 10:55:00|26.61|24.61|26.54|24.54|26.67|24.67|26.54|24.54|0
1635764400000|2021-11-01 11:00:00|26.53|24.53|26.43|24.43|26.57|24.57|26.43|24.43|0
1635764700000|2021-11-01 11:05:00|26.46|24.46|26.43|24.43|26.46|24.46|26.4|24.4|0
1635765000000|2021-11-01 11:10:00|26.46|24.46|26.56|24.56|26.56|24.56|26.43|24.43|0
1635765300000|2021-11-01 11:15:00|26.59|24.59|26.62|24.62|26.66|24.66|26.52|24.52|0
1635765600000|2021-11-01 11:20:00|26.66|24.66|26.69|24.69|26.72|24.72|26.66|24.66|0
1635765900000|2021-11-01 11:25:00|26.66|24.66|26.69|24.69|26.69|24.69|26.65|24.65|0
1635766200000|2021-11-01 11:30:00|26.72|24.72|26.82|24.82|26.82|24.82|26.72|24.72|0
1635766500000|2021-11-01 11:35:00|26.85|24.85|26.85|24.85|26.89|24.89|26.85|24.85|0
1635766800000|2021-11-01 11:40:00|26.89|24.89|26.88|24.88|26.95|24.95|26.88|24.88|0
1635767100000|2021-11-01 11:45:00|26.85|24.85|26.81|24.81|26.88|24.88|26.78|24.78|0
1635767400000|2021-11-01 11:50:00|26.85|24.85|26.81|24.81|26.86|24.86|26.78|24.78|0
1635767700000|2021-11-01 11:55:00|26.84|24.84|26.84|24.84|26.88|24.88|26.81|24.81|0
1635768000000|2021-11-01 12:00:00|26.87|24.87|26.97|24.97|26.97|24.97|26.84|24.84|0
1635768300000|2021-11-01 12:05:00|26.94|24.94|27.04|25.04|27.14|25.14|26.94|24.94|0
1635768600000|2021-11-01 12:10:00|27.07|25.07|27.07|25.07|27.14|25.14|27.04|25.04|0
1635768900000|2021-11-01 12:15:00|27.1|25.1|27.03|25.03|27.17|25.17|27|25|0
1635769200000|2021-11-01 12:20:00|27|25|27.06|25.06|27.1|25.1|27|25|0
1635769500000|2021-11-01 12:25:00|27.03|25.03|27.06|25.06|27.1|25.1|27.03|25.03|0
1635769800000|2021-11-01 12:30:00|27.1|25.1|27.37|25.37|27.37|25.37|27.1|25.1|0
1635770100000|2021-11-01 12:35:00|27.4|25.4|27.37|25.37|27.47|25.47|27.3|25.3|0
1635770400000|2021-11-01 12:40:00|27.4|25.4|27.5|25.5|27.57|25.57|27.37|25.37|0
1635770700000|2021-11-01 12:45:00|27.47|25.47|27.74|25.74|27.78|25.78|27.36|25.36|0
1635771000000|2021-11-01 12:50:00|27.78|25.78|27.69|25.69|27.78|25.78|27.67|25.67|0
1635771300000|2021-11-01 12:55:00|27.67|25.67|27.74|25.74|27.78|25.78|27.67|25.67|0
1635771600000|2021-11-01 13:00:00|27.77|25.77|27.95|25.95|27.98|25.98|27.7|25.7|0
1635771900000|2021-11-01 13:05:00|27.91|25.91|28.23|26.23|28.41|26.41|27.88|25.88|0
1635772200000|2021-11-01 13:10:00|28.26|26.26|27.91|25.91|28.26|26.26|27.87|25.87|0
1635772500000|2021-11-01 13:15:00|27.94|25.94|27.8|25.8|27.94|25.94|27.76|25.76|0
1635772800000|2021-11-01 13:20:00|27.83|25.83|27.83|25.83|27.97|25.97|27.83|25.83|0
1635773100000|2021-11-01 13:25:00|27.86|25.86|27.86|25.86|27.93|25.93|27.76|25.76|0
1635773400000|2021-11-01 13:30:00|27.83|25.83|27.65|25.65|28.18|26.18|27.33|25.33|0
1635773700000|2021-11-01 13:35:00|27.68|25.68|27.79|25.79|28.33|26.33|27.37|25.37|0
1635774000000|2021-11-01 13:40:00|27.93|25.93|28.25|26.25|28.29|26.29|27.83|25.83|0
1635774300000|2021-11-01 13:45:00|28.29|26.29|29.12|27.12|29.12|27.12|27.97|25.97|0
1635774600000|2021-11-01 13:50:00|29.16|27.16|28.79|26.79|29.38|27.38|28.57|26.57|0
1635774900000|2021-11-01 13:55:00|28.86|26.86|29.21|27.21|29.28|27.28|28.68|26.68|0
1635775200000|2021-11-01 14:00:00|29.17|27.17|30.46|28.46|30.8|28.8|29.17|27.17|0
1635775500000|2021-11-01 14:05:00|30.38|28.38|29.14|27.14|30.38|28.38|29.03|27.03|0
1635775800000|2021-11-01 14:10:00|29.18|27.18|29.44|27.44|29.74|27.74|29.03|27.03|0
1635776100000|2021-11-01 14:15:00|29.36|27.36|29.4|27.4|29.58|27.58|29.14|27.14|0
1635776400000|2021-11-01 14:20:00|29.43|27.43|29.84|27.84|29.99|27.99|29.03|27.03|0
1635776700000|2021-11-01 14:25:00|29.77|27.77|29.88|27.88|29.99|27.99|29.39|27.39|0
1635777000000|2021-11-01 14:30:00|29.92|27.92|30.06|28.06|30.41|28.41|29.92|27.92|0
1635777300000|2021-11-01 14:35:00|30.1|28.1|30.36|28.36|30.48|28.48|30.03|28.03|0
1635777600000|2021-11-01 14:40:00|30.33|28.33|30.36|28.36|30.67|28.67|30.1|28.1|0
1635777900000|2021-11-01 14:45:00|30.32|28.32|30.24|28.24|30.51|28.51|30.02|28.02|0
1635778200000|2021-11-01 14:50:00|30.17|28.17|30.74|28.74|30.74|28.74|29.9|27.9|0
1635778500000|2021-11-01 14:55:00|30.7|28.7|30.58|28.58|30.97|28.97|30.58|28.58|0
1635778800000|2021-11-01 15:00:00|30.54|28.54|29.78|27.78|30.62|28.62|29.63|27.63|0
1635779100000|2021-11-01 15:05:00|29.82|27.82|29.93|27.93|29.93|27.93|29.6|27.6|0
1635779400000|2021-11-01 15:10:00|29.97|27.97|30.11|28.11|30.3|28.3|29.93|27.93|0
1635779700000|2021-11-01 15:15:00|30.15|28.15|29.7|27.7|30.19|28.19|29.7|27.7|0
1635780000000|2021-11-01 15:20:00|29.74|27.74|29.44|27.44|29.74|27.74|29.29|27.29|0
1635780300000|2021-11-01 15:25:00|29.4|27.4|29.28|27.28|29.55|27.55|28.49|26.49|0
1635780600000|2021-11-01 15:30:00|29.31|27.31|28.98|26.98|29.31|27.31|28.91|26.91|0
1635780900000|2021-11-01 15:35:00|29.02|27.02|29.46|27.46|29.53|27.53|29.02|27.02|0
1635781200000|2021-11-01 15:40:00|29.49|27.49|29.19|27.19|29.64|27.64|29.19|27.19|0
1635781500000|2021-11-01 15:45:00|29.23|27.23|29.19|27.19|29.42|27.42|29.08|27.08|0
1635781800000|2021-11-01 15:50:00|29.15|27.15|29.41|27.41|29.48|27.48|29.15|27.15|0
1635782100000|2021-11-01 15:55:00|29.45|27.45|28.96|26.96|29.45|27.45|28.93|26.93|0
1635782400000|2021-11-01 16:00:00|28.93|26.93|28.96|26.96|29.11|27.11|28.93|26.93|0
1635782700000|2021-11-01 16:05:00|29|27|28.74|26.74|29.03|27.03|28.74|26.74|0
1635783000000|2021-11-01 16:10:00|28.78|26.78|28.74|26.74|28.85|26.85|28.63|26.63|0
1635783300000|2021-11-01 16:15:00|28.77|26.77|28.81|26.81|28.99|26.99|28.66|26.66|0
1635783600000|2021-11-01 16:20:00|28.77|26.77|28.69|26.69|28.84|26.84|28.59|26.59|0
1635783900000|2021-11-01 16:25:00|28.73|26.73|28.65|26.65|28.88|26.88|28.62|26.62|0
1635784200000|2021-11-01 16:30:00|28.62|26.62|27.95|25.95|28.73|26.73|27.84|25.84|0
1635784500000|2021-11-01 16:35:00|27.98|25.98|27.7|25.7|28.02|26.02|27.7|25.7|0
1635784800000|2021-11-01 16:40:00|27.73|25.73|27.62|25.62|27.73|25.73|27.48|25.48|0
1635785100000|2021-11-01 16:45:00|27.66|25.66|27.55|25.55|27.83|25.83|27.51|25.51|0
1635785400000|2021-11-01 16:50:00|27.53|25.53|27.51|25.51|27.62|25.62|27.47|25.47|0
1635785700000|2021-11-01 16:55:00|27.47|25.47|27.47|25.47|27.54|25.54|27.44|25.44|0
1635786000000|2021-11-01 17:00:00|27.44|25.44|27.5|25.5|27.51|25.51|27.4|25.4|0
1635786300000|2021-11-01 17:05:00|27.47|25.47|27.71|25.71|27.71|25.71|27.43|25.43|0
1635786600000|2021-11-01 17:10:00|27.68|25.68|27.64|25.64|27.78|25.78|27.64|25.64|0
1635786900000|2021-11-01 17:15:00|27.67|25.67|27.78|25.78|27.81|25.81|27.5|25.5|0
1635787200000|2021-11-01 17:20:00|27.81|25.81|28.49|26.49|28.55|26.55|27.78|25.78|0
1635787500000|2021-11-01 17:25:00|28.46|26.46|28.49|26.49|28.71|26.71|28.2|26.2|0
1635787800000|2021-11-01 17:30:00|28.53|26.53|28.56|26.56|28.78|26.78|28.49|26.49|0
1635788100000|2021-11-01 17:35:00|28.6|26.6|28.41|26.41|28.63|26.63|28.3|26.3|0
1635788400000|2021-11-01 17:40:00|28.38|26.38|29.11|27.11|29.14|27.14|28.38|26.38|0
1635788700000|2021-11-01 17:45:00|29.14|27.14|28.95|26.95|29.14|27.14|28.85|26.85|0
1635789000000|2021-11-01 17:50:00|28.99|26.99|29.32|27.32|29.32|27.32|28.92|26.92|0
1635789300000|2021-11-01 17:55:00|29.29|27.29|29.1|27.1|29.29|27.29|28.99|26.99|0
1635789600000|2021-11-01 18:00:00|29.13|27.13|29.32|27.32|29.35|27.35|28.95|26.95|0
1635789900000|2021-11-01 18:05:00|29.24|27.24|29.16|27.16|29.39|27.39|29.06|27.06|0
1635790200000|2021-11-01 18:10:00|29.2|27.2|29.57|27.57|29.68|27.68|29.05|27.05|0
1635790500000|2021-11-01 18:15:00|29.61|27.61|29.76|27.76|30.02|28.02|29.53|27.53|0
1635790800000|2021-11-01 18:20:00|29.79|27.79|29.23|27.23|29.83|27.83|29.19|27.19|0
1635791100000|2021-11-01 18:25:00|29.27|27.27|29.38|27.38|29.45|27.45|29.19|27.19|0
1635791400000|2021-11-01 18:30:00|29.34|27.34|28.82|26.82|29.34|27.34|28.82|26.82|0
1635791700000|2021-11-01 18:35:00|28.89|26.89|29.03|27.03|29.03|27.03|28.67|26.67|0
1635792000000|2021-11-01 18:40:00|29|27|28.63|26.63|29|27|28.63|26.63|0
1635792300000|2021-11-01 18:45:00|28.66|26.66|28.44|26.44|28.66|26.66|28.44|26.44|0
1635792600000|2021-11-01 18:50:00|28.48|26.48|28.69|26.69|28.73|26.73|28.44|26.44|0
1635792900000|2021-11-01 18:55:00|28.66|26.66|28.51|26.51|28.69|26.69|28.36|26.36|0
1635793200000|2021-11-01 19:00:00|28.54|26.54|28.36|26.36|28.69|26.69|28.36|26.36|0
1635793500000|2021-11-01 19:05:00|28.34|26.34|28.47|26.47|28.54|26.54|28.32|26.32|0
1635793800000|2021-11-01 19:10:00|28.43|26.43|28.32|26.32|28.43|26.43|28.28|26.28|0
1635794100000|2021-11-01 19:15:00|28.35|26.35|28.46|26.46|28.5|26.5|28.32|26.32|0
1635794400000|2021-11-01 19:20:00|28.42|26.42|28.1|26.1|28.86|26.86|28.1|26.1|0
1635794700000|2021-11-01 19:25:00|28.06|26.06|28.24|26.24|28.27|26.27|28.02|26.02|0
1635795000000|2021-11-01 19:30:00|28.2|26.2|27.84|25.84|28.2|26.2|27.84|25.84|0
1635795300000|2021-11-01 19:35:00|27.87|25.87|27.98|25.98|28.16|26.16|27.77|25.77|0
1635795600000|2021-11-01 19:40:00|27.94|25.94|27.8|25.8|28.16|26.16|27.73|25.73|0
1635795900000|2021-11-01 19:45:00|27.78|25.78|27.76|25.76|27.87|25.87|27.65|25.65|0
1635796200000|2021-11-01 19:50:00|27.65|25.65|27.93|25.93|28.08|26.08|27.44|25.44|0
1635796500000|2021-11-01 19:55:00|27.9|25.9|27.26|25.26|28.04|26.04|27.05|25.05|0
1635796800000|2021-11-01 20:00:00|27.22|25.22|27.39|25.39|27.47|25.47|27.19|25.19|0
1635797100000|2021-11-01 20:05:00|27.36|25.36|27.53|25.53|27.6|25.6|27.32|25.32|0
1635797400000|2021-11-01 20:10:00|27.57|25.57|27.42|25.42|27.64|25.64|27.25|25.25|0
1635797700000|2021-11-01 20:15:00|27.73|25.33|27.62|25.22|27.73|25.33|27.59|25.19|0
1635798000000|2021-11-01 20:20:00|27.59|25.19|27.51|25.11|27.59|25.19|27.48|25.08|0
1635798300000|2021-11-01 20:25:00|27.48|25.08|27.47|25.07|27.48|25.08|27.44|25.04|0
1635798600000|2021-11-01 20:30:00|27.44|25.04|27.4|25|27.47|25.07|27.4|25|0
1635798900000|2021-11-01 20:35:00|27.44|25.04|27.47|25.07|27.47|25.07|27.43|25.03|0
1635799500000|2021-11-01 20:45:00|27.43|25.03|27.39|24.99|27.47|25.07|27.39|24.99|0
1635799800000|2021-11-01 20:50:00|27.43|25.03|27.46|25.06|27.46|25.06|27.39|24.99|0
1635800100000|2021-11-01 20:55:00|27.42|25.02|27.37|24.97|27.46|25.06|27.37|24.97|0
1635800400000|2021-11-01 21:00:00|27.38|24.98|27.4|25|27.44|25.04|27.38|24.98|0
1635800700000|2021-11-01 21:05:00|27.43|25.03|27.44|25.04|27.45|25.05|27.41|25.01|0
1635801000000|2021-11-01 21:10:00|27.45|25.05|27.49|25.09|27.51|25.11|27.44|25.04|0
1635801300000|2021-11-01 21:15:00|27.48|25.08|27.45|25.05|27.5|25.1|27.45|25.05|0
1635801600000|2021-11-01 21:20:00|27.44|25.04|27.43|25.03|27.44|25.04|27.42|25.02|0
1635801900000|2021-11-01 21:25:00|27.5|25.1|27.45|25.05|27.5|25.1|27.45|25.05|0
1635802200000|2021-11-01 21:30:00|27.47|25.07|27.46|25.06|27.47|25.07|27.45|25.05|0
1635802500000|2021-11-01 21:35:00|27.47|25.07|27.46|25.06|27.47|25.07|27.45|25.05|0
1635802800000|2021-11-01 21:40:00|27.45|25.05|27.44|25.04|27.46|25.06|27.44|25.04|0
1635803100000|2021-11-01 21:45:00|27.43|25.03|27.43|25.03|27.43|25.03|27.42|25.02|0
1635803400000|2021-11-01 21:50:00|27.42|25.02|27.4|25|27.42|25.02|27.4|25|0
1635803700000|2021-11-01 21:55:00|27.39|24.99|27.42|25.02|27.42|25.02|27.37|24.97|0
1635804000000|2021-11-01 22:00:00|27.26|24.86|27.52|25.12|27.56|25.16|27.26|24.86|0
1635804300000|2021-11-01 22:05:00|27.54|25.14|27.59|25.19|27.63|25.23|27.52|25.12|0
1635804600000|2021-11-01 22:10:00|27.55|25.15|27.59|25.19|27.59|25.19|27.52|25.12|0
1635804900000|2021-11-01 22:15:00|27.62|25.22|27.73|25.33|27.73|25.33|27.62|25.22|0
1635805200000|2021-11-01 22:20:00|27.69|25.29|27.51|25.11|27.73|25.33|27.48|25.08|0
1635805500000|2021-11-01 22:25:00|27.48|25.08|27.33|24.93|27.48|25.08|27.33|24.93|0
1635805800000|2021-11-01 22:30:00|27.3|24.9|27.33|24.93|27.33|24.93|27.19|24.79|0
1635806100000|2021-11-01 22:35:00|27.29|24.89|27.15|24.75|27.33|24.93|27.15|24.75|0
1635806400000|2021-11-01 22:40:00|27.12|24.72|26.98|24.58|27.12|24.72|26.98|24.58|0
1635806700000|2021-11-01 22:45:00|27.01|24.61|27.15|24.75|27.15|24.75|26.98|24.58|0
1635807000000|2021-11-01 22:50:00|27.16|24.76|27.11|24.71|27.18|24.78|27.11|24.71|0
1635807300000|2021-11-01 22:55:00|27.07|24.67|27.04|24.64|27.11|24.71|26.97|24.57|0
1635807600000|2021-11-01 23:00:00|27.05|24.65|27.28|24.88|27.35|24.95|27.05|24.65|0
1635807900000|2021-11-01 23:05:00|27.29|24.89|27.38|24.98|27.52|25.12|27.28|24.88|0
1635808200000|2021-11-01 23:10:00|27.34|24.94|27.55|25.15|27.62|25.22|27.31|24.91|0
1635808500000|2021-11-01 23:15:00|27.52|25.12|27.37|24.97|27.55|25.15|27.34|24.94|0
1635808800000|2021-11-01 23:20:00|27.34|24.94|27.37|24.97|27.37|24.97|27.27|24.87|0
1635809100000|2021-11-01 23:25:00|27.35|24.95|27.23|24.83|27.35|24.95|27.16|24.76|0
1635809400000|2021-11-01 23:30:00|27.26|24.86|27.5|25.1|27.54|25.14|27.26|24.86|0
1635809700000|2021-11-01 23:35:00|27.47|25.07|27.5|25.1|27.57|25.17|27.43|25.03|0
1635810000000|2021-11-01 23:40:00|27.54|25.14|27.5|25.1|27.57|25.17|27.43|25.03|0
1635810300000|2021-11-01 23:45:00|27.46|25.06|27.46|25.06|27.46|25.06|27.39|24.99|0
1635810600000|2021-11-01 23:50:00|27.42|25.02|27.49|25.09|27.53|25.13|27.42|25.02|0
1635810900000|2021-11-01 23:55:00|27.47|25.07|27.56|25.16|27.59|25.19|27.42|25.02|0
1635811200000|2021-11-02 00:00:00|27.63|25.23|27.59|25.19|27.74|25.34|27.45|25.05|0
1635811500000|2021-11-02 00:05:00|27.56|25.16|27.62|25.22|27.62|25.22|27.45|25.05|0
1635811800000|2021-11-02 00:10:00|27.66|25.26|27.69|25.29|27.8|25.4|27.62|25.22|0
1635812100000|2021-11-02 00:15:00|27.66|25.26|27.69|25.29|27.8|25.4|27.59|25.19|0
1635812400000|2021-11-02 00:20:00|27.65|25.25|27.72|25.32|27.76|25.36|27.58|25.18|0
1635812700000|2021-11-02 00:25:00|27.68|25.28|27.75|25.35|27.79|25.39|27.65|25.25|0
1635813000000|2021-11-02 00:30:00|27.72|25.32|27.75|25.35|27.8|25.4|27.68|25.28|0
1635813300000|2021-11-02 00:35:00|27.77|25.37|27.71|25.31|27.79|25.39|27.68|25.28|0
1635813600000|2021-11-02 00:40:00|27.73|25.33|27.74|25.34|27.75|25.35|27.64|25.24|0
1635813900000|2021-11-02 00:45:00|27.78|25.38|27.67|25.27|27.78|25.38|27.64|25.24|0
1635814200000|2021-11-02 00:50:00|27.63|25.23|27.7|25.3|27.7|25.3|27.53|25.13|0
1635814500000|2021-11-02 00:55:00|27.69|25.29|27.58|25.18|27.7|25.3|27.54|25.14|0
1635814800000|2021-11-02 01:00:00|27.56|25.16|27.55|25.15|27.63|25.23|27.38|24.98|0
1635815100000|2021-11-02 01:05:00|27.52|25.12|27.31|24.91|27.52|25.12|27.31|24.91|0
1635815400000|2021-11-02 01:10:00|27.27|24.87|27.41|25.01|27.41|25.01|27.27|24.87|0
1635815700000|2021-11-02 01:15:00|27.37|24.97|27.55|25.15|27.55|25.15|27.37|24.97|0
1635816000000|2021-11-02 01:20:00|27.51|25.11|27.61|25.21|27.65|25.25|27.47|25.07|0
1635816300000|2021-11-02 01:25:00|27.65|25.25|27.65|25.25|27.72|25.32|27.61|25.21|0
1635816600000|2021-11-02 01:30:00|27.58|25.18|28.14|25.74|28.14|25.74|27.57|25.17|0
1635816900000|2021-11-02 01:35:00|28.18|25.78|28.14|25.74|28.25|25.85|28.1|25.7|0
1635817200000|2021-11-02 01:40:00|28.12|25.72|28.1|25.7|28.25|25.85|28.05|25.65|0
1635817500000|2021-11-02 01:45:00|28.06|25.66|28.2|25.8|28.28|25.88|28.06|25.66|0
1635817800000|2021-11-02 01:50:00|28.24|25.84|28.13|25.73|28.28|25.88|28.09|25.69|0
1635818100000|2021-11-02 01:55:00|28.16|25.76|28.2|25.8|28.2|25.8|28.09|25.69|0
1635818400000|2021-11-02 02:00:00|28.16|25.76|28.02|25.62|28.2|25.8|28.02|25.62|0
1635818700000|2021-11-02 02:05:00|28.05|25.65|28.3|25.9|28.34|25.94|28.05|25.65|0
1635819000000|2021-11-02 02:10:00|28.26|25.86|28.22|25.82|28.3|25.9|28.15|25.75|0
1635819300000|2021-11-02 02:15:00|28.26|25.86|28.33|25.93|28.35|25.95|28.17|25.77|0
1635819600000|2021-11-02 02:20:00|28.35|25.95|28.29|25.89|28.36|25.96|28.26|25.86|0
1635819900000|2021-11-02 02:25:00|28.27|25.87|28.29|25.89|28.29|25.89|28.22|25.82|0
1635820200000|2021-11-02 02:30:00|28.32|25.92|28.61|26.21|28.65|26.25|28.32|25.92|0
1635820500000|2021-11-02 02:35:00|28.65|26.25|28.5|26.1|28.68|26.28|28.5|26.1|0
1635820800000|2021-11-02 02:40:00|28.53|26.13|28.6|26.2|28.68|26.28|28.5|26.1|0
1635821100000|2021-11-02 02:45:00|28.62|26.22|28.64|26.24|28.68|26.28|28.57|26.17|0
1635821400000|2021-11-02 02:50:00|28.6|26.2|28.67|26.27|28.67|26.27|28.56|26.16|0
1635821700000|2021-11-02 02:55:00|28.63|26.23|28.61|26.21|28.67|26.27|28.56|26.16|0
1635822000000|2021-11-02 03:00:00|28.59|26.19|28.45|26.05|28.63|26.23|28.45|26.05|0
1635822300000|2021-11-02 03:05:00|28.47|26.07|28.44|26.04|28.48|26.08|28.41|26.01|0
1635822600000|2021-11-02 03:10:00|28.48|26.08|28.66|26.26|28.81|26.41|28.48|26.08|0
1635822900000|2021-11-02 03:15:00|28.69|26.29|28.8|26.4|28.8|26.4|28.58|26.18|0
1635823200000|2021-11-02 03:20:00|28.77|26.37|28.73|26.33|28.91|26.51|28.73|26.33|0
1635823500000|2021-11-02 03:25:00|28.76|26.36|28.72|26.32|28.8|26.4|28.69|26.29|0
1635823800000|2021-11-02 03:30:00|28.69|26.29|28.68|26.28|28.76|26.36|28.61|26.21|0
1635824100000|2021-11-02 03:35:00|28.72|26.32|28.53|26.13|28.72|26.32|28.53|26.13|0
1635824400000|2021-11-02 03:40:00|28.5|26.1|28.57|26.17|28.57|26.17|28.5|26.1|0
1635824700000|2021-11-02 03:45:00|28.59|26.19|28.6|26.2|28.64|26.24|28.57|26.17|0
1635825000000|2021-11-02 03:50:00|28.58|26.18|28.6|26.2|28.64|26.24|28.56|26.16|0
1635825300000|2021-11-02 03:55:00|28.56|26.16|28.45|26.05|28.6|26.2|28.45|26.05|0
1635825600000|2021-11-02 04:00:00|28.41|26.01|28.45|26.05|28.48|26.08|28.41|26.01|0
1635825900000|2021-11-02 04:05:00|28.41|26.01|28.37|25.97|28.45|26.05|28.34|25.94|0
1635826200000|2021-11-02 04:10:00|28.33|25.93|28.3|25.9|28.37|25.97|28.26|25.86|0
1635826500000|2021-11-02 04:15:00|28.29|25.89|28.4|26|28.4|26|28.29|25.89|0
1635826800000|2021-11-02 04:20:00|28.36|25.96|28.43|26.03|28.47|26.07|28.36|25.96|0
1635827100000|2021-11-02 04:25:00|28.47|26.07|28.39|25.99|28.51|26.11|28.39|25.99|0
1635827400000|2021-11-02 04:30:00|28.36|25.96|28.35|25.95|28.36|25.96|28.28|25.88|0
1635827700000|2021-11-02 04:35:00|28.32|25.92|28.39|25.99|28.42|26.02|28.32|25.92|0
1635828000000|2021-11-02 04:40:00|28.42|26.02|28.39|25.99|28.42|26.02|28.31|25.91|0
1635828300000|2021-11-02 04:45:00|28.35|25.95|28.38|25.98|28.42|26.02|28.35|25.95|0
1635828600000|2021-11-02 04:50:00|28.35|25.95|28.42|26.02|28.45|26.05|28.34|25.94|0
1635828900000|2021-11-02 04:55:00|28.45|26.05|28.45|26.05|28.49|26.09|28.38|25.98|0
1635829200000|2021-11-02 05:00:00|28.48|26.08|28.55|26.15|28.63|26.23|28.41|26.01|0
1635829500000|2021-11-02 05:05:00|28.59|26.19|28.33|25.93|28.59|26.19|28.33|25.93|0
1635829800000|2021-11-02 05:10:00|28.37|25.97|28.26|25.86|28.41|26.01|28.26|25.86|0
1635830100000|2021-11-02 05:15:00|28.22|25.82|28.36|25.96|28.37|25.97|28.22|25.82|0
1635830400000|2021-11-02 05:20:00|28.33|25.93|28.31|25.91|28.4|26|28.25|25.85|0
1635830700000|2021-11-02 05:25:00|28.32|25.92|28.25|25.85|28.32|25.92|28.21|25.81|0
1635831000000|2021-11-02 05:30:00|28.23|25.83|28.17|25.77|28.23|25.83|28.07|25.67|0
1635831300000|2021-11-02 05:35:00|28.21|25.81|27.67|25.27|28.21|25.81|27.64|25.24|0
1635831600000|2021-11-02 05:40:00|27.6|25.2|27.63|25.23|27.67|25.27|27.53|25.13|0
1635831900000|2021-11-02 05:45:00|27.6|25.2|27.67|25.27|27.7|25.3|27.6|25.2|0
1635832200000|2021-11-02 05:50:00|27.66|25.26|27.99|25.59|27.99|25.59|27.49|25.09|0
1635832500000|2021-11-02 05:55:00|28.03|25.63|28.13|25.73|28.17|25.77|28.03|25.63|0
1635832800000|2021-11-02 06:00:00|28.17|25.77|28.42|26.02|28.42|26.02|28.17|25.77|0
1635833100000|2021-11-02 06:05:00|28.45|26.05|28.22|25.82|28.49|26.09|28.2|25.8|0
1635833400000|2021-11-02 06:10:00|28.2|25.8|28.3|25.9|28.3|25.9|28.19|25.79|0
1635833700000|2021-11-02 06:15:00|28.27|25.87|28.08|25.68|28.27|25.87|28.01|25.61|0
1635834000000|2021-11-02 06:20:00|28.12|25.72|28.12|25.72|28.19|25.79|28.01|25.61|0
1635834300000|2021-11-02 06:25:00|28.15|25.75|28.26|25.86|28.33|25.93|28.15|25.75|0
1635834600000|2021-11-02 06:30:00|28.22|25.82|28.06|25.66|28.33|25.93|28.04|25.64|0
1635834900000|2021-11-02 06:35:00|28.07|25.67|28.07|25.67|28.07|25.67|27.97|25.57|0
1635835200000|2021-11-02 06:40:00|28.03|25.63|28.03|25.63|28.11|25.71|28.03|25.63|0
1635835500000|2021-11-02 06:45:00|28.05|25.65|27.99|25.59|28.1|25.7|27.96|25.56|0
1635835800000|2021-11-02 06:50:00|27.98|25.58|27.67|25.27|27.99|25.59|27.67|25.27|0
1635836100000|2021-11-02 06:55:00|27.71|25.31|27.77|25.37|27.83|25.43|27.71|25.31|0
1635836400000|2021-11-02 07:00:00|27.81|25.41|27.95|25.55|27.99|25.59|27.74|25.34|0
1635836700000|2021-11-02 07:05:00|27.71|25.71|27.69|25.69|27.75|25.75|27.61|25.61|0
1635837000000|2021-11-02 07:10:00|27.67|25.67|27.53|25.53|27.71|25.71|27.53|25.53|0
1635837300000|2021-11-02 07:15:00|27.55|25.55|27.19|25.19|27.98|25.98|27.12|25.12|0
1635837600000|2021-11-02 07:20:00|27.22|25.22|27.41|25.41|27.61|25.61|27.19|25.19|0
1635837900000|2021-11-02 07:25:00|27.4|25.4|27.53|25.53|27.64|25.64|27.4|25.4|0
1635838200000|2021-11-02 07:30:00|27.5|25.5|27.46|25.46|27.6|25.6|27.46|25.46|0
1635838500000|2021-11-02 07:35:00|27.5|25.5|27.32|25.32|27.5|25.5|27.28|25.28|0
1635838800000|2021-11-02 07:40:00|27.28|25.28|27.45|25.45|27.46|25.46|27.28|25.28|0
1635839100000|2021-11-02 07:45:00|27.49|25.49|27.31|25.31|27.49|25.49|27.31|25.31|0
1635839400000|2021-11-02 07:50:00|27.35|25.35|27.03|25.03|27.35|25.35|27.03|25.03|0
1635839700000|2021-11-02 07:55:00|27.06|25.06|27.2|25.2|27.24|25.24|26.96|24.96|0
1635840000000|2021-11-02 08:00:00|27.13|25.13|27.34|25.34|27.41|25.41|27.13|25.13|0
1635840300000|2021-11-02 08:05:00|27.37|25.37|27.33|25.33|27.37|25.37|27.09|25.09|0
1635840600000|2021-11-02 08:10:00|27.37|25.37|27.3|25.3|27.4|25.4|27.23|25.23|0
1635840900000|2021-11-02 08:15:00|27.31|25.31|27.4|25.4|27.4|25.4|27.28|25.28|0
1635841200000|2021-11-02 08:20:00|27.36|25.36|27.32|25.32|27.4|25.4|27.18|25.18|0
1635841500000|2021-11-02 08:25:00|27.29|25.29|27.18|25.18|27.29|25.29|27.04|25.04|0
1635841800000|2021-11-02 08:30:00|27.25|25.25|27|25|27.25|25.25|26.93|24.93|0
1635842100000|2021-11-02 08:35:00|27.04|25.04|27.1|25.1|27.11|25.11|26.97|24.97|0
1635842400000|2021-11-02 08:40:00|27.14|25.14|27.1|25.1|27.14|25.14|27.02|25.02|0
1635842700000|2021-11-02 08:45:00|27.07|25.07|27.27|25.27|27.35|25.35|27.03|25.03|0
1635843000000|2021-11-02 08:50:00|27.24|25.24|27.38|25.38|27.41|25.41|27.24|25.24|0
1635843300000|2021-11-02 08:55:00|27.34|25.34|27.69|25.69|27.73|25.73|27.27|25.27|0
1635843600000|2021-11-02 09:00:00|27.73|25.73|27.69|25.69|27.98|25.98|27.66|25.66|0
1635843900000|2021-11-02 09:05:00|27.65|25.65|27.47|25.47|27.69|25.69|27.4|25.4|0
1635844200000|2021-11-02 09:10:00|27.44|25.44|27.44|25.44|27.54|25.54|27.37|25.37|0
1635844500000|2021-11-02 09:15:00|27.47|25.47|27.5|25.5|27.58|25.58|27.33|25.33|0
1635844800000|2021-11-02 09:20:00|27.47|25.47|27.15|25.15|27.5|25.5|27.11|25.11|0
1635845100000|2021-11-02 09:25:00|27.18|25.18|27.3|25.3|27.36|25.36|27.18|25.18|0
1635845400000|2021-11-02 09:30:00|27.29|25.29|27.42|25.42|27.42|25.42|27.18|25.18|0
1635845700000|2021-11-02 09:35:00|27.46|25.46|27.63|25.63|27.63|25.63|27.39|25.39|0
1635846000000|2021-11-02 09:40:00|27.6|25.6|27.56|25.56|27.7|25.7|27.52|25.52|0
1635846300000|2021-11-02 09:45:00|27.54|25.54|27.48|25.48|27.56|25.56|27.42|25.42|0
1635846600000|2021-11-02 09:50:00|27.52|25.52|27.48|25.48|27.59|25.59|27.45|25.45|0
1635846900000|2021-11-02 09:55:00|27.45|25.45|27.27|25.27|27.55|25.55|27.23|25.23|0
1635847200000|2021-11-02 10:00:00|27.3|25.3|27.37|25.37|27.41|25.41|27.2|25.2|0
1635847500000|2021-11-02 10:05:00|27.39|25.39|27.69|25.69|27.69|25.69|27.37|25.37|0
1635847800000|2021-11-02 10:10:00|27.7|25.7|27.5|25.5|27.7|25.7|27.5|25.5|0
1635848100000|2021-11-02 10:15:00|27.54|25.54|27.47|25.47|27.54|25.54|27.43|25.43|0
1635848400000|2021-11-02 10:20:00|27.43|25.43|27.29|25.29|27.57|25.57|27.29|25.29|0
1635848700000|2021-11-02 10:25:00|27.32|25.32|27.42|25.42|27.53|25.53|27.25|25.25|0
1635849000000|2021-11-02 10:30:00|27.35|25.35|27.21|25.21|27.35|25.35|27.18|25.18|0
1635849300000|2021-11-02 10:35:00|27.18|25.18|27.21|25.21|27.31|25.31|27.14|25.14|0
1635849600000|2021-11-02 10:40:00|27.24|25.24|27.15|25.15|27.24|25.24|27.07|25.07|0
1635849900000|2021-11-02 10:45:00|27.13|25.13|27.1|25.1|27.17|25.17|27.03|25.03|0
1635850200000|2021-11-02 10:50:00|27.13|25.13|27.06|25.06|27.13|25.13|27.02|25.02|0
1635850500000|2021-11-02 10:55:00|27.02|25.02|26.92|24.92|27.06|25.06|26.92|24.92|0
1635850800000|2021-11-02 11:00:00|26.81|24.81|26.91|24.91|26.92|24.92|26.81|24.81|0
1635851100000|2021-11-02 11:05:00|26.95|24.95|27.08|25.08|27.19|25.19|26.95|24.95|0
1635851400000|2021-11-02 11:10:00|27.05|25.05|26.94|24.94|27.05|25.05|26.91|24.91|0
1635851700000|2021-11-02 11:15:00|26.98|24.98|26.94|24.94|27.13|25.13|26.94|24.94|0
1635852000000|2021-11-02 11:20:00|26.9|24.9|26.9|24.9|26.97|24.97|26.83|24.83|0
1635852300000|2021-11-02 11:25:00|26.94|24.94|27|25|27.04|25.04|26.93|24.93|0
1635852600000|2021-11-02 11:30:00|26.97|24.97|26.62|24.62|27|25|26.58|24.58|0
1635852900000|2021-11-02 11:35:00|26.65|24.65|26.61|24.61|26.69|24.69|26.51|24.51|0
1635853200000|2021-11-02 11:40:00|26.58|24.58|26.65|24.65|26.65|24.65|26.58|24.58|0
1635853500000|2021-11-02 11:45:00|26.61|24.61|26.68|24.68|26.78|24.78|26.58|24.58|0
1635853800000|2021-11-02 11:50:00|26.71|24.71|26.74|24.74|26.81|24.81|26.68|24.68|0
1635854100000|2021-11-02 11:55:00|26.78|24.78|26.78|24.78|26.81|24.81|26.74|24.74|0
1635854400000|2021-11-02 12:00:00|26.74|24.74|26.63|24.63|26.74|24.74|26.63|24.63|0
1635854700000|2021-11-02 12:05:00|26.6|24.6|26.63|24.63|26.7|24.7|26.6|24.6|0
1635855000000|2021-11-02 12:10:00|26.67|24.67|26.42|24.42|26.67|24.67|26.39|24.39|0
1635855300000|2021-11-02 12:15:00|26.46|24.46|26.59|24.59|26.63|24.63|26.42|24.42|0
1635855600000|2021-11-02 12:20:00|26.63|24.63|26.55|24.55|26.63|24.63|26.52|24.52|0
1635855900000|2021-11-02 12:25:00|26.59|24.59|26.52|24.52|26.59|24.59|26.48|24.48|0
1635856200000|2021-11-02 12:30:00|26.55|24.55|26.44|24.44|26.55|24.55|26.41|24.41|0
1635856500000|2021-11-02 12:35:00|26.41|24.41|26.37|24.37|26.41|24.41|26.31|24.31|0
1635856800000|2021-11-02 12:40:00|26.41|24.41|26.44|24.44|26.44|24.44|26.4|24.4|0
1635857100000|2021-11-02 12:45:00|26.47|24.47|26.47|24.47|26.51|24.51|26.44|24.44|0
1635857400000|2021-11-02 12:50:00|26.44|24.44|26.47|24.47|26.47|24.47|26.33|24.33|0
1635857700000|2021-11-02 12:55:00|26.43|24.43|26.5|24.5|26.53|24.53|26.3|24.3|0
1635858000000|2021-11-02 13:00:00|26.46|24.46|26.53|24.53|26.53|24.53|26.36|24.36|0
1635858300000|2021-11-02 13:05:00|26.56|24.56|26.6|24.6|26.6|24.6|26.49|24.49|0
1635858600000|2021-11-02 13:10:00|26.56|24.56|26.63|24.63|26.77|24.77|26.56|24.56|0
1635858900000|2021-11-02 13:15:00|26.59|24.59|26.69|24.69|26.69|24.69|26.56|24.56|0
1635859200000|2021-11-02 13:20:00|26.66|24.66|26.66|24.66|26.66|24.66|26.55|24.55|0
1635859500000|2021-11-02 13:25:00|26.62|24.62|26.62|24.62|26.72|24.72|26.55|24.55|0
1635859800000|2021-11-02 13:30:00|26.55|24.55|26.79|24.79|26.82|24.82|26.17|24.17|0
1635860100000|2021-11-02 13:35:00|26.72|24.72|25.13|23.13|26.72|24.72|25.06|23.06|0
1635860400000|2021-11-02 13:40:00|25.1|23.1|25.33|23.33|25.63|23.63|25.07|23.07|0
1635860700000|2021-11-02 13:45:00|25.26|23.26|25.09|23.09|25.3|23.3|24.96|22.96|0
1635861000000|2021-11-02 13:50:00|25.26|23.26|24.76|22.76|25.29|23.29|24.76|22.76|0
1635861300000|2021-11-02 13:55:00|24.73|22.73|25.42|23.42|25.42|23.42|24.57|22.57|0
1635861600000|2021-11-02 14:00:00|25.36|23.36|24.58|22.58|25.36|23.36|24.58|22.58|0
1635861900000|2021-11-02 14:05:00|24.51|22.51|24.8|22.8|25.1|23.1|24.51|22.51|0
1635862200000|2021-11-02 14:10:00|24.77|22.77|25.26|23.26|25.43|23.43|24.67|22.67|0
1635862500000|2021-11-02 14:15:00|25.23|23.23|25.09|23.09|25.26|23.26|24.73|22.73|0
1635862800000|2021-11-02 14:20:00|25.02|23.02|24.89|22.89|25.06|23.06|24.79|22.79|0
1635863100000|2021-11-02 14:25:00|24.83|22.83|24.76|22.76|24.95|22.95|24.66|22.66|0
1635863400000|2021-11-02 14:30:00|24.72|22.72|24.66|22.66|24.85|22.85|24.59|22.59|0
1635863700000|2021-11-02 14:35:00|24.72|22.72|24.52|22.52|24.92|22.92|24.49|22.49|0
1635864000000|2021-11-02 14:40:00|24.49|22.49|24.75|22.75|24.75|22.75|24.46|22.46|0
1635864300000|2021-11-02 14:45:00|24.68|22.68|24.45|22.45|24.81|22.81|24.42|22.42|0
1635864600000|2021-11-02 14:50:00|24.49|22.49|24.58|22.58|24.58|22.58|24.36|22.36|0
1635864900000|2021-11-02 14:55:00|24.61|22.61|24.29|22.29|24.61|22.61|24.1|22.1|0
1635865200000|2021-11-02 15:00:00|24.26|22.26|24.19|22.19|24.26|22.26|23.97|21.97|0
1635865500000|2021-11-02 15:05:00|24.16|22.16|24.47|22.47|24.51|22.51|24.09|22.09|0
1635865800000|2021-11-02 15:10:00|24.44|22.44|24.44|22.44|24.54|22.54|24.31|22.31|0
1635866100000|2021-11-02 15:15:00|24.47|22.47|24.57|22.57|24.6|22.6|24.47|22.47|0
1635866400000|2021-11-02 15:20:00|24.6|22.6|24.4|22.4|24.66|22.66|24.34|22.34|0
1635866700000|2021-11-02 15:25:00|24.37|22.37|23.95|21.95|24.47|22.47|23.95|21.95|0
1635867000000|2021-11-02 15:30:00|23.98|21.98|24.04|22.04|24.14|22.14|23.95|21.95|0
1635867300000|2021-11-02 15:35:00|24.01|22.01|23.98|21.98|24.11|22.11|23.95|21.95|0
1635867600000|2021-11-02 15:40:00|24.01|22.01|23.57|21.57|24.04|22.04|23.57|21.57|0
1635867900000|2021-11-02 15:45:00|23.5|21.5|23.81|21.81|23.85|21.85|23.44|21.44|0
1635868200000|2021-11-02 15:50:00|23.78|21.78|24.56|22.56|24.63|22.63|23.78|21.78|0
1635868500000|2021-11-02 15:55:00|24.6|22.6|24.82|22.82|24.82|22.82|24.56|22.56|0
1635868800000|2021-11-02 16:00:00|24.79|22.79|24.95|22.95|25.05|23.05|24.72|22.72|0
1635869100000|2021-11-02 16:05:00|24.98|22.98|24.42|22.42|24.98|22.98|24.17|22.17|0
1635869400000|2021-11-02 16:10:00|24.39|22.39|24.1|22.1|24.49|22.49|24.03|22.03|0
1635869700000|2021-11-02 16:15:00|24.06|22.06|23.87|21.87|24.16|22.16|23.84|21.84|0
1635870000000|2021-11-02 16:20:00|23.84|21.84|23.77|21.77|23.84|21.84|23.65|21.65|0
1635870300000|2021-11-02 16:25:00|23.74|21.74|23.71|21.71|23.87|21.87|23.71|21.71|0
1635870600000|2021-11-02 16:30:00|23.67|21.67|23.67|21.67|23.86|21.86|23.64|21.64|0
1635870900000|2021-11-02 16:35:00|23.64|21.64|23.54|21.54|23.67|21.67|23.51|21.51|0
1635871200000|2021-11-02 16:40:00|23.51|21.51|23.54|21.54|23.73|21.73|23.48|21.48|0
1635871500000|2021-11-02 16:45:00|23.57|21.57|23.32|21.32|23.57|21.57|23.32|21.32|0
1635871800000|2021-11-02 16:50:00|23.29|21.29|23.32|21.32|23.41|21.41|23.19|21.19|0
1635872100000|2021-11-02 16:55:00|23.35|21.35|23.38|21.38|23.38|21.38|23.28|21.28|0
1635872400000|2021-11-02 17:00:00|23.34|21.34|23.4|21.4|23.56|21.56|23.34|21.34|0
1635872700000|2021-11-02 17:05:00|23.44|21.44|23.4|21.4|23.59|21.59|23.28|21.28|0
1635873000000|2021-11-02 17:10:00|23.37|21.37|23.27|21.27|23.37|21.37|23.21|21.21|0
1635873300000|2021-11-02 17:15:00|23.31|21.31|23.43|21.43|23.46|21.46|23.29|21.29|0
1635873600000|2021-11-02 17:20:00|23.4|21.4|23.3|21.3|23.49|21.49|23.27|21.27|0
1635873900000|2021-11-02 17:25:00|23.33|21.33|23.83|21.83|23.83|21.83|23.33|21.33|0
1635874200000|2021-11-02 17:30:00|23.86|21.86|24.02|22.02|24.02|22.02|23.83|21.83|0
1635874500000|2021-11-02 17:35:00|23.99|21.99|23.84|21.84|24.15|22.15|23.79|21.79|0
1635874800000|2021-11-02 17:40:00|23.82|21.82|23.6|21.6|23.89|21.89|23.6|21.6|0
1635875100000|2021-11-02 17:45:00|23.57|21.57|23.69|21.69|23.79|21.79|23.57|21.57|0
1635875400000|2021-11-02 17:50:00|23.66|21.66|23.72|21.72|23.79|21.79|23.57|21.57|0
1635875700000|2021-11-02 17:55:00|23.69|21.69|23.72|21.72|23.82|21.82|23.63|21.63|0
1635876000000|2021-11-02 18:00:00|23.69|21.69|23.75|21.75|23.91|21.91|23.62|21.62|0
1635876300000|2021-11-02 18:05:00|23.78|21.78|24.13|22.13|24.13|22.13|23.78|21.78|0
1635876600000|2021-11-02 18:10:00|24.09|22.09|24.03|22.03|24.16|22.16|23.93|21.93|0
1635876900000|2021-11-02 18:15:00|24.09|22.09|23.8|21.8|24.25|22.25|23.8|21.8|0
1635877200000|2021-11-02 18:20:00|23.83|21.83|24.02|22.02|24.09|22.09|23.8|21.8|0
1635877500000|2021-11-02 18:25:00|23.99|21.99|23.96|21.96|24.15|22.15|23.77|21.77|0
1635877800000|2021-11-02 18:30:00|23.92|21.92|24.08|22.08|24.08|22.08|23.92|21.92|0
1635878100000|2021-11-02 18:35:00|24.05|22.05|23.76|21.76|24.08|22.08|23.73|21.73|0
1635878400000|2021-11-02 18:40:00|23.73|21.73|23.6|21.6|23.73|21.73|23.57|21.57|0
1635878700000|2021-11-02 18:45:00|23.63|21.63|23.53|21.53|23.63|21.63|23.41|21.41|0
1635879000000|2021-11-02 18:50:00|23.56|21.56|23.53|21.53|23.63|21.63|23.44|21.44|0
1635879300000|2021-11-02 18:55:00|23.5|21.5|23.34|21.34|23.59|21.59|23.31|21.31|0
1635879600000|2021-11-02 19:00:00|23.31|21.31|23.34|21.34|23.4|21.4|23.25|21.25|0
1635879900000|2021-11-02 19:05:00|23.37|21.37|23.27|21.27|23.43|21.43|23.24|21.24|0
1635880200000|2021-11-02 19:10:00|23.3|21.3|23.46|21.46|23.52|21.52|23.27|21.27|0
1635880500000|2021-11-02 19:15:00|23.43|21.43|23.58|21.58|23.61|21.61|23.39|21.39|0
1635880800000|2021-11-02 19:20:00|23.61|21.61|23.67|21.67|23.73|21.73|23.58|21.58|0
1635881100000|2021-11-02 19:25:00|23.7|21.7|23.45|21.45|23.8|21.8|23.45|21.45|0
1635881400000|2021-11-02 19:30:00|23.42|21.42|23.67|21.67|23.83|21.83|23.39|21.39|0
1635881700000|2021-11-02 19:35:00|23.63|21.63|23.73|21.73|23.73|21.73|23.54|21.54|0
1635882000000|2021-11-02 19:40:00|23.69|21.69|23.38|21.38|23.73|21.73|23.38|21.38|0
1635882300000|2021-11-02 19:45:00|23.41|21.41|23.28|21.28|23.47|21.47|23.13|21.13|0
1635882600000|2021-11-02 19:50:00|23.34|21.34|23.72|21.72|23.91|21.91|23.34|21.34|0
1635882900000|2021-11-02 19:55:00|23.75|21.75|23.31|21.31|23.94|21.94|23.31|21.31|0
1635883200000|2021-11-02 20:00:00|23.37|21.37|23.74|21.74|23.74|21.74|23.34|21.34|0
1635883500000|2021-11-02 20:05:00|23.71|21.71|23.68|21.68|23.77|21.77|23.68|21.68|0
1635883800000|2021-11-02 20:10:00|23.71|21.71|23.61|21.61|23.71|21.71|23.52|21.52|0
1635884100000|2021-11-02 20:15:00|23.71|21.45|23.74|21.48|23.77|21.51|23.67|21.42|0
1635884400000|2021-11-02 20:20:00|23.67|21.42|23.74|21.48|23.74|21.48|23.67|21.42|0
1635884700000|2021-11-02 20:25:00|23.7|21.45|23.7|21.44|23.73|21.47|23.7|21.44|0
1635885000000|2021-11-02 20:30:00|23.67|21.41|23.66|21.41|23.7|21.44|23.66|21.41|0
1635885300000|2021-11-02 20:35:00|23.7|21.44|23.66|21.41|23.7|21.44|23.63|21.38|0
1635885600000|2021-11-02 20:40:00|23.69|21.44|23.63|21.38|23.69|21.44|23.63|21.38|0
1635885900000|2021-11-02 20:45:00|23.61|21.36|23.69|21.43|23.69|21.43|23.53|21.29|0
1635886200000|2021-11-02 20:50:00|23.66|21.4|23.69|21.43|23.69|21.43|23.65|21.4|0
1635886500000|2021-11-02 20:55:00|23.68|21.4|23.7|21.44|23.7|21.44|23.62|21.37|0
1635886800000|2021-11-02 21:00:00|23.67|21.41|23.64|21.39|23.67|21.41|23.64|21.39|0
1635887100000|2021-11-02 21:05:00|23.65|21.4|23.65|21.4|23.65|21.4|23.62|21.37|0
1635887400000|2021-11-02 21:10:00|23.64|21.39|23.65|21.4|23.65|21.4|23.64|21.39|0
1635887700000|2021-11-02 21:15:00|23.64|21.39|23.63|21.38|23.64|21.39|23.63|21.38|0
1635888000000|2021-11-02 21:20:00|23.62|21.37|23.63|21.38|23.64|21.39|23.62|21.37|0
1635888300000|2021-11-02 21:25:00|23.64|21.39|23.64|21.39|23.64|21.39|23.61|21.36|0
1635888600000|2021-11-02 21:30:00|23.63|21.38|23.57|21.33|23.63|21.38|23.57|21.33|0
1635888900000|2021-11-02 21:35:00|23.62|21.37|23.63|21.38|23.64|21.39|23.62|21.37|0
1635889200000|2021-11-02 21:40:00|23.64|21.39|23.66|21.41|23.66|21.41|23.64|21.39|0
1635889500000|2021-11-02 21:45:00|23.67|21.42|23.68|21.42|23.69|21.44|23.67|21.42|0
1635889800000|2021-11-02 21:50:00|23.67|21.43|23.64|21.39|23.69|21.43|23.63|21.38|0
1635890100000|2021-11-02 21:55:00|23.67|21.42|23.67|21.41|23.69|21.43|23.66|21.4|0
1635890400000|2021-11-02 22:00:00|23.63|21.38|23.78|21.51|23.81|21.54|23.63|21.38|0
1635890700000|2021-11-02 22:05:00|23.74|21.48|23.87|21.6|23.91|21.63|23.74|21.48|0
1635891000000|2021-11-02 22:10:00|23.84|21.57|23.8|21.54|23.84|21.57|23.74|21.48|0
1635891300000|2021-11-02 22:15:00|23.84|21.57|23.83|21.56|23.84|21.57|23.8|21.53|0
1635891600000|2021-11-02 22:20:00|23.82|21.55|23.8|21.53|23.87|21.59|23.8|21.53|0
1635891900000|2021-11-02 22:25:00|23.83|21.56|23.83|21.56|23.86|21.59|23.83|21.56|0
1635892200000|2021-11-02 22:30:00|23.85|21.57|23.83|21.56|23.86|21.59|23.79|21.53|0
1635892500000|2021-11-02 22:35:00|23.81|21.54|23.76|21.49|23.82|21.56|23.76|21.49|0
1635892800000|2021-11-02 22:40:00|23.72|21.46|23.69|21.43|23.79|21.52|23.69|21.43|0
1635893100000|2021-11-02 22:45:00|23.65|21.4|23.65|21.4|23.65|21.4|23.62|21.37|0
1635893400000|2021-11-02 22:50:00|23.68|21.43|23.85|21.58|23.91|21.64|23.68|21.43|0
1635893700000|2021-11-02 22:55:00|23.88|21.61|23.91|21.63|23.91|21.64|23.84|21.57|0
1635894000000|2021-11-02 23:00:00|23.88|21.6|23.77|21.51|23.88|21.6|23.77|21.51|0
1635894300000|2021-11-02 23:05:00|23.81|21.54|23.84|21.57|23.84|21.57|23.74|21.48|0
1635894600000|2021-11-02 23:10:00|23.85|21.58|23.87|21.59|23.9|21.63|23.8|21.53|0
1635894900000|2021-11-02 23:15:00|23.88|21.61|23.88|21.61|23.88|21.61|23.83|21.56|0
1635895200000|2021-11-02 23:20:00|23.86|21.59|23.9|21.62|23.93|21.65|23.86|21.59|0
1635895500000|2021-11-02 23:25:00|23.93|21.65|23.76|21.5|23.93|21.65|23.73|21.47|0
1635895800000|2021-11-02 23:30:00|23.79|21.53|23.79|21.52|23.83|21.56|23.76|21.5|0
1635896100000|2021-11-02 23:35:00|23.76|21.49|23.79|21.52|23.82|21.55|23.75|21.49|0
1635896400000|2021-11-02 23:40:00|23.82|21.55|23.85|21.58|23.92|21.64|23.82|21.55|0
1635896700000|2021-11-02 23:45:00|23.82|21.55|23.85|21.58|23.88|21.61|23.82|21.55|0
1635897000000|2021-11-02 23:50:00|23.88|21.61|23.88|21.6|23.91|21.64|23.85|21.58|0
1635897300000|2021-11-02 23:55:00|23.89|21.62|23.87|21.6|23.94|21.66|23.87|21.6|0
1635897600000|2021-11-03 00:00:00|23.91|21.63|23.97|21.69|24.01|21.72|23.87|21.6|0
1635897900000|2021-11-03 00:05:00|23.94|21.66|24.07|21.78|24.07|21.78|23.9|21.63|0
1635898200000|2021-11-03 00:10:00|24.05|21.76|23.97|21.68|24.07|21.78|23.93|21.65|0
1635898500000|2021-11-03 00:15:00|23.93|21.65|23.83|21.56|24.03|21.74|23.83|21.56|0
1635898800000|2021-11-03 00:20:00|23.86|21.59|23.79|21.53|23.86|21.59|23.7|21.44|0
1635899100000|2021-11-03 00:25:00|23.83|21.56|23.79|21.52|23.86|21.59|23.74|21.48|0
1635899400000|2021-11-03 00:30:00|23.82|21.55|23.82|21.55|23.85|21.58|23.76|21.49|0
1635899700000|2021-11-03 00:35:00|23.79|21.52|23.75|21.49|23.82|21.55|23.75|21.49|0
1635900000000|2021-11-03 00:40:00|23.77|21.5|23.78|21.52|23.81|21.55|23.75|21.49|0
1635900300000|2021-11-03 00:45:00|23.8|21.53|23.78|21.51|23.85|21.58|23.78|21.51|0
1635900600000|2021-11-03 00:50:00|23.75|21.48|23.71|21.45|23.75|21.48|23.66|21.41|0
1635900900000|2021-11-03 00:55:00|23.69|21.44|23.67|21.42|23.71|21.45|23.64|21.39|0
1635901200000|2021-11-03 01:00:00|23.72|21.46|23.59|21.34|23.74|21.48|23.51|21.27|0
1635901500000|2021-11-03 01:05:00|23.57|21.33|23.67|21.41|23.67|21.42|23.57|21.33|0
1635901800000|2021-11-03 01:10:00|23.63|21.38|23.5|21.26|23.63|21.38|23.5|21.26|0
1635902100000|2021-11-03 01:15:00|23.53|21.29|23.46|21.23|23.57|21.32|23.43|21.2|0
1635902400000|2021-11-03 01:20:00|23.5|21.26|23.43|21.2|23.53|21.29|23.4|21.17|0
1635902700000|2021-11-03 01:25:00|23.41|21.18|23.43|21.19|23.46|21.23|23.36|21.14|0
1635903000000|2021-11-03 01:30:00|23.39|21.16|23.39|21.16|23.46|21.22|23.36|21.13|0
1635903300000|2021-11-03 01:35:00|23.36|21.13|23.16|20.95|23.36|21.13|23.09|20.9|0
1635903600000|2021-11-03 01:40:00|23.19|20.98|23.25|21.04|23.25|21.04|23.13|20.92|0
1635903900000|2021-11-03 01:45:00|23.29|21.07|23.48|21.24|23.48|21.24|23.25|21.04|0
1635904200000|2021-11-03 01:50:00|23.45|21.21|23.41|21.18|23.48|21.24|23.35|21.12|0
1635904500000|2021-11-03 01:55:00|23.38|21.15|23.51|21.27|23.54|21.3|23.38|21.15|0
1635904800000|2021-11-03 02:00:00|23.54|21.3|23.6|21.35|23.64|21.38|23.49|21.25|0
1635905100000|2021-11-03 02:05:00|23.62|21.37|23.65|21.4|23.65|21.4|23.57|21.32|0
1635905400000|2021-11-03 02:10:00|23.67|21.41|23.63|21.38|23.7|21.44|23.6|21.35|0
1635905700000|2021-11-03 02:15:00|23.65|21.39|23.63|21.38|23.66|21.41|23.56|21.32|0
1635906000000|2021-11-03 02:20:00|23.59|21.35|23.49|21.25|23.59|21.35|23.49|21.25|0
1635906300000|2021-11-03 02:25:00|23.52|21.28|23.52|21.28|23.56|21.31|23.49|21.25|0
1635906600000|2021-11-03 02:30:00|23.54|21.3|23.62|21.37|23.62|21.37|23.49|21.25|0
1635906900000|2021-11-03 02:35:00|23.65|21.4|23.68|21.43|23.75|21.49|23.65|21.4|0
1635907200000|2021-11-03 02:40:00|23.65|21.4|23.71|21.45|23.74|21.48|23.65|21.39|0
1635907500000|2021-11-03 02:45:00|23.68|21.42|23.64|21.39|23.71|21.45|23.63|21.38|0
1635907800000|2021-11-03 02:50:00|23.61|21.36|23.64|21.39|23.64|21.39|23.61|21.36|0
1635908100000|2021-11-03 02:55:00|23.61|21.36|23.73|21.47|23.77|21.5|23.61|21.36|0
1635908400000|2021-11-03 03:00:00|23.77|21.5|23.7|21.44|23.77|21.5|23.67|21.41|0
1635908700000|2021-11-03 03:05:00|23.73|21.47|23.7|21.44|23.76|21.5|23.63|21.38|0
1635909000000|2021-11-03 03:10:00|23.73|21.47|23.73|21.47|23.73|21.47|23.69|21.44|0
1635909300000|2021-11-03 03:15:00|23.69|21.44|23.72|21.46|23.74|21.48|23.66|21.41|0
1635909600000|2021-11-03 03:20:00|23.71|21.45|23.75|21.49|23.75|21.49|23.69|21.43|0
1635909900000|2021-11-03 03:25:00|23.72|21.46|23.73|21.47|23.78|21.52|23.72|21.46|0
1635910200000|2021-11-03 03:30:00|23.75|21.49|23.78|21.52|23.78|21.52|23.75|21.49|0
1635910500000|2021-11-03 03:35:00|23.81|21.55|23.81|21.54|23.88|21.61|23.81|21.54|0
1635910800000|2021-11-03 03:40:00|23.79|21.53|23.77|21.51|23.79|21.53|23.74|21.48|0
1635911100000|2021-11-03 03:45:00|23.74|21.48|23.87|21.6|23.91|21.63|23.74|21.48|0
1635911400000|2021-11-03 03:50:00|23.9|21.63|23.9|21.63|23.9|21.63|23.9|21.63|0
1635911700000|2021-11-03 03:55:00|23.87|21.59|23.87|21.59|23.9|21.62|23.83|21.56|0
1635912000000|2021-11-03 04:00:00|23.85|21.58|23.8|21.53|23.87|21.59|23.8|21.53|0
1635912300000|2021-11-03 04:05:00|23.79|21.5|23.76|21.5|23.79|21.5|23.76|21.5|0
1635912600000|2021-11-03 04:10:00|23.78|21.51|23.79|21.52|23.79|21.53|23.76|21.49|0
1635912900000|2021-11-03 04:15:00|23.76|21.49|23.82|21.55|23.82|21.55|23.76|21.49|0
1635913200000|2021-11-03 04:20:00|23.8|21.53|23.78|21.52|23.8|21.53|23.78|21.52|0
1635913500000|2021-11-03 04:25:00|23.82|21.55|23.85|21.58|23.88|21.61|23.78|21.52|0
1635913800000|2021-11-03 04:30:00|23.88|21.61|23.81|21.54|23.88|21.61|23.81|21.54|0
1635914100000|2021-11-03 04:35:00|23.84|21.57|23.84|21.57|23.84|21.57|23.84|21.57|0
1635914400000|2021-11-03 04:40:00|23.83|21.56|23.84|21.57|23.84|21.57|23.81|21.54|0
1635914700000|2021-11-03 04:45:00|23.81|21.54|23.77|21.51|23.81|21.54|23.74|21.48|0
1635915000000|2021-11-03 04:50:00|23.75|21.49|23.78|21.52|23.83|21.56|23.74|21.47|0
1635915300000|2021-11-03 04:55:00|23.77|21.5|23.76|21.5|23.8|21.53|23.76|21.5|0
1635915600000|2021-11-03 05:00:00|23.73|21.47|23.73|21.47|23.76|21.5|23.69|21.44|0
1635915900000|2021-11-03 05:05:00|23.74|21.48|23.96|21.68|23.96|21.68|23.74|21.48|0
1635916200000|2021-11-03 05:10:00|23.97|21.69|23.94|21.66|23.99|21.71|23.92|21.64|0
1635916500000|2021-11-03 05:15:00|23.92|21.64|23.95|21.67|23.99|21.7|23.89|21.61|0
1635916800000|2021-11-03 05:20:00|23.94|21.66|23.95|21.67|23.95|21.67|23.88|21.61|0
1635917100000|2021-11-03 05:25:00|23.91|21.64|23.88|21.6|23.95|21.67|23.85|21.57|0
1635917400000|2021-11-03 05:30:00|23.84|21.57|23.91|21.63|23.94|21.66|23.84|21.57|0
1635917700000|2021-11-03 05:35:00|23.88|21.6|23.91|21.63|23.91|21.63|23.87|21.6|0
1635918000000|2021-11-03 05:40:00|23.87|21.6|23.9|21.63|23.94|21.66|23.87|21.6|0
1635918300000|2021-11-03 05:45:00|23.92|21.64|23.93|21.65|23.97|21.69|23.92|21.64|0
1635918600000|2021-11-03 05:50:00|23.92|21.64|23.93|21.65|23.97|21.68|23.92|21.64|0
1635918900000|2021-11-03 05:55:00|23.91|21.64|23.89|21.62|23.96|21.68|23.89|21.62|0
1635919200000|2021-11-03 06:00:00|23.86|21.59|23.89|21.62|23.93|21.65|23.86|21.59|0
1635919500000|2021-11-03 06:05:00|23.86|21.59|23.99|21.7|23.99|21.71|23.86|21.59|0
1635919800000|2021-11-03 06:10:00|23.95|21.67|23.82|21.55|23.99|21.7|23.82|21.55|0
1635920100000|2021-11-03 06:15:00|23.79|21.52|23.68|21.43|23.79|21.52|23.65|21.4|0
1635920400000|2021-11-03 06:20:00|23.72|21.46|23.58|21.33|23.72|21.46|23.58|21.33|0
1635920700000|2021-11-03 06:25:00|23.55|21.3|23.58|21.33|23.61|21.36|23.51|21.27|0
1635921000000|2021-11-03 06:30:00|23.61|21.36|23.71|21.45|23.71|21.45|23.61|21.36|0
1635921300000|2021-11-03 06:35:00|23.72|21.46|23.7|21.45|23.74|21.48|23.67|21.42|0
1635921600000|2021-11-03 06:40:00|23.67|21.42|23.72|21.46|23.73|21.47|23.67|21.42|0
1635921900000|2021-11-03 06:45:00|23.73|21.47|23.86|21.59|23.93|21.65|23.73|21.47|0
1635922200000|2021-11-03 06:50:00|24.22|21.91|24.11|21.82|24.22|21.91|24.11|21.82|0
1635922500000|2021-11-03 06:55:00|24.15|21.85|24.11|21.81|24.15|21.85|24.08|21.78|0
1635922800000|2021-11-03 07:00:00|24.13|21.83|24.04|21.75|24.18|21.87|23.97|21.69|0
1635923100000|2021-11-03 07:05:00|23.9|21.9|23.99|21.99|24.02|22.02|23.9|21.9|0
1635923400000|2021-11-03 07:10:00|23.96|21.96|24.02|22.02|24.02|22.02|23.96|21.96|0
1635923700000|2021-11-03 07:15:00|24.03|22.03|23.95|21.95|24.05|22.05|23.95|21.95|0
1635924000000|2021-11-03 07:20:00|23.92|21.92|23.82|21.82|23.95|21.95|23.82|21.82|0
1635924300000|2021-11-03 07:25:00|23.79|21.79|23.79|21.79|23.92|21.92|23.79|21.79|0
1635924600000|2021-11-03 07:30:00|23.75|21.75|23.85|21.85|23.88|21.88|23.75|21.75|0
1635924900000|2021-11-03 07:35:00|23.86|21.86|23.91|21.91|23.91|21.91|23.78|21.78|0
1635925200000|2021-11-03 07:40:00|23.88|21.88|23.97|21.97|23.97|21.97|23.87|21.87|0
1635925500000|2021-11-03 07:45:00|23.94|21.94|23.93|21.93|23.97|21.97|23.9|21.9|0
1635925800000|2021-11-03 07:50:00|23.9|21.9|23.84|21.84|23.9|21.9|23.84|21.84|0
1635926100000|2021-11-03 07:55:00|23.8|21.8|23.8|21.8|23.87|21.87|23.71|21.71|0
1635926400000|2021-11-03 08:00:00|23.83|21.83|23.56|21.56|23.9|21.9|23.5|21.5|0
1635926700000|2021-11-03 08:05:00|23.58|21.58|23.12|21.12|23.7|21.7|23.03|21.03|0
1635927000000|2021-11-03 08:10:00|23.09|21.09|23.18|21.18|23.24|21.24|23.09|21.09|0
1635927300000|2021-11-03 08:15:00|23.15|21.15|23.08|21.08|23.24|21.24|23.05|21.05|0
1635927600000|2021-11-03 08:20:00|23.05|21.05|23.02|21.02|23.05|21.05|22.99|20.99|0
1635927900000|2021-11-03 08:25:00|23.05|21.05|23.01|21.01|23.05|21.05|22.98|20.98|0
1635928200000|2021-11-03 08:30:00|23.04|21.04|23.13|21.13|23.17|21.17|23.01|21.01|0
1635928500000|2021-11-03 08:35:00|23.17|21.17|23.16|21.16|23.23|21.23|23.1|21.1|0
1635928800000|2021-11-03 08:40:00|23.13|21.13|23.13|21.13|23.19|21.19|23.1|21.1|0
1635929100000|2021-11-03 08:45:00|23.16|21.16|23.22|21.22|23.22|21.22|23.1|21.1|0
1635929400000|2021-11-03 08:50:00|23.19|21.19|23.28|21.28|23.31|21.31|23.12|21.12|0
1635929700000|2021-11-03 08:55:00|23.31|21.31|23.12|21.12|23.31|21.31|23.09|21.09|0
1635930000000|2021-11-03 09:00:00|23.15|21.15|23.06|21.06|23.15|21.15|23.06|21.06|0
1635930300000|2021-11-03 09:05:00|23.09|21.09|22.96|20.96|23.09|21.09|22.96|20.96|0
1635930600000|2021-11-03 09:10:00|22.93|20.93|22.9|20.9|22.96|20.96|22.87|20.87|0
1635930900000|2021-11-03 09:15:00|22.86|20.86|22.95|20.95|22.99|20.99|22.83|20.83|0
1635931200000|2021-11-03 09:20:00|22.92|20.92|22.98|20.98|23.01|21.01|22.92|20.92|0
1635931500000|2021-11-03 09:25:00|23.01|21.01|23.07|21.07|23.1|21.1|23.01|21.01|0
1635931800000|2021-11-03 09:30:00|23.04|21.04|23.04|21.04|23.07|21.07|23.01|21.01|0
1635932100000|2021-11-03 09:35:00|23.07|21.07|23.01|21.01|23.1|21.1|23.01|21.01|0
1635932400000|2021-11-03 09:40:00|23|21|23.19|21.19|23.22|21.22|22.97|20.97|0
1635932700000|2021-11-03 09:45:00|23.22|21.22|23.12|21.12|23.22|21.22|23.09|21.09|0
1635933000000|2021-11-03 09:50:00|23.09|21.09|23.15|21.15|23.18|21.18|23.09|21.09|0
1635933300000|2021-11-03 09:55:00|23.18|21.18|23.06|21.06|23.18|21.18|23.06|21.06|0
1635933600000|2021-11-03 10:00:00|23.09|21.09|22.99|20.99|23.09|21.09|22.96|20.96|0
1635933900000|2021-11-03 10:05:00|23.02|21.02|23.17|21.17|23.24|21.24|22.99|20.99|0
1635934200000|2021-11-03 10:10:00|23.14|21.14|23.23|21.23|23.23|21.23|23.14|21.14|0
1635934500000|2021-11-03 10:15:00|23.25|21.25|23.26|21.26|23.27|21.27|23.14|21.14|0
1635934800000|2021-11-03 10:20:00|23.29|21.29|23.35|21.35|23.36|21.36|23.29|21.29|0
1635935100000|2021-11-03 10:25:00|23.32|21.32|23.23|21.23|23.35|21.35|23.23|21.23|0
1635935400000|2021-11-03 10:30:00|23.19|21.19|23.29|21.29|23.35|21.35|23.19|21.19|0
1635935700000|2021-11-03 10:35:00|23.32|21.32|23.31|21.31|23.32|21.32|23.28|21.28|0
1635936000000|2021-11-03 10:40:00|23.28|21.28|23.34|21.34|23.37|21.37|23.28|21.28|0
1635936300000|2021-11-03 10:45:00|23.36|21.36|23.4|21.4|23.4|21.4|23.31|21.31|0
1635936600000|2021-11-03 10:50:00|23.37|21.37|23.4|21.4|23.5|21.5|23.34|21.34|0
1635936900000|2021-11-03 10:55:00|23.38|21.38|23.24|21.24|23.4|21.4|23.24|21.24|0
1635937200000|2021-11-03 11:00:00|23.27|21.27|23.36|21.36|23.39|21.39|23.24|21.24|0
1635937500000|2021-11-03 11:05:00|23.39|21.39|23.45|21.45|23.46|21.46|23.39|21.39|0
1635937800000|2021-11-03 11:10:00|23.42|21.42|23.36|21.36|23.45|21.45|23.33|21.33|0
1635938100000|2021-11-03 11:15:00|23.39|21.39|23.42|21.42|23.42|21.42|23.36|21.36|0
1635938400000|2021-11-03 11:20:00|23.39|21.39|23.32|21.32|23.42|21.42|23.32|21.32|0
1635938700000|2021-11-03 11:25:00|23.35|21.35|23.22|21.22|23.35|21.35|23.22|21.22|0
1635939000000|2021-11-03 11:30:00|23.19|21.19|23.19|21.19|23.22|21.22|23.13|21.13|0
1635939300000|2021-11-03 11:35:00|23.22|21.22|23.16|21.16|23.22|21.22|23.16|21.16|0
1635939600000|2021-11-03 11:40:00|23.12|21.12|23.12|21.12|23.12|21.12|23.09|21.09|0
1635939900000|2021-11-03 11:45:00|23.09|21.09|23.21|21.21|23.31|21.31|23.09|21.09|0
1635940200000|2021-11-03 11:50:00|23.18|21.18|23.15|21.15|23.21|21.21|23.05|21.05|0
1635940500000|2021-11-03 11:55:00|23.18|21.18|23.18|21.18|23.21|21.21|23.12|21.12|0
1635940800000|2021-11-03 12:00:00|23.21|21.21|23.2|21.2|23.21|21.21|23.14|21.14|0
1635941100000|2021-11-03 12:05:00|23.23|21.23|23.2|21.2|23.23|21.23|23.2|21.2|0
1635941400000|2021-11-03 12:10:00|23.23|21.23|23.23|21.23|23.23|21.23|23.17|21.17|0
1635941700000|2021-11-03 12:15:00|23.26|21.26|23.23|21.23|23.29|21.29|23.2|21.2|0
1635942000000|2021-11-03 12:20:00|23.24|21.24|23.32|21.32|23.35|21.35|23.23|21.23|0
1635942300000|2021-11-03 12:25:00|23.35|21.35|23.38|21.38|23.47|21.47|23.35|21.35|0
1635942600000|2021-11-03 12:30:00|23.41|21.41|23.63|21.63|23.63|21.63|23.38|21.38|0
1635942900000|2021-11-03 12:35:00|23.66|21.66|23.5|21.5|23.66|21.66|23.5|21.5|0
1635943200000|2021-11-03 12:40:00|23.53|21.53|23.56|21.56|23.59|21.59|23.5|21.5|0
1635943500000|2021-11-03 12:45:00|23.53|21.53|23.49|21.49|23.56|21.56|23.46|21.46|0
1635943800000|2021-11-03 12:50:00|23.52|21.52|23.58|21.58|23.62|21.62|23.49|21.49|0
1635944100000|2021-11-03 12:55:00|23.55|21.55|23.58|21.58|23.58|21.58|23.52|21.52|0
1635944400000|2021-11-03 13:00:00|23.61|21.61|23.67|21.67|23.84|21.84|23.58|21.58|0
1635944700000|2021-11-03 13:05:00|23.64|21.64|23.45|21.45|23.64|21.64|23.45|21.45|0
1635945000000|2021-11-03 13:10:00|23.48|21.48|23.48|21.48|23.51|21.51|23.45|21.45|0
1635945300000|2021-11-03 13:15:00|23.51|21.51|23.51|21.51|23.57|21.57|23.48|21.48|0
1635945600000|2021-11-03 13:20:00|23.54|21.54|23.5|21.5|23.57|21.57|23.5|21.5|0
1635945900000|2021-11-03 13:25:00|23.47|21.47|23.47|21.47|23.5|21.5|23.38|21.38|0
1635946200000|2021-11-03 13:30:00|23.44|21.44|23.22|21.22|23.63|21.63|23.22|21.22|0
1635946500000|2021-11-03 13:35:00|23.15|21.15|23.5|21.5|24.07|22.07|23.15|21.15|0
1635946800000|2021-11-03 13:40:00|23.53|21.53|24.23|22.23|24.42|22.42|23.18|21.18|0
1635947100000|2021-11-03 13:45:00|24.16|22.16|24.13|22.13|24.35|22.35|24.03|22.03|0
1635947400000|2021-11-03 13:50:00|24.09|22.09|24.06|22.06|24.32|22.32|24.06|22.06|0
1635947700000|2021-11-03 13:55:00|24.09|22.09|24.03|22.03|24.16|22.16|23.83|21.83|0
1635948000000|2021-11-03 14:00:00|23.87|21.87|24.6|22.6|24.6|22.6|23.83|21.83|0
1635948300000|2021-11-03 14:05:00|24.57|22.57|24.47|22.47|24.73|22.73|24.34|22.34|0
1635948600000|2021-11-03 14:10:00|24.44|22.44|24.27|22.27|24.6|22.6|24.18|22.18|0
1635948900000|2021-11-03 14:15:00|24.31|22.31|24.4|22.4|24.56|22.56|24.24|22.24|0
1635949200000|2021-11-03 14:20:00|24.37|22.37|24.27|22.27|24.53|22.53|24.17|22.17|0
1635949500000|2021-11-03 14:25:00|24.23|22.23|24.17|22.17|24.33|22.33|24.14|22.14|0
1635949800000|2021-11-03 14:30:00|24.2|22.2|24.16|22.16|24.2|22.2|24.04|22.04|0
1635950100000|2021-11-03 14:35:00|24.13|22.13|24.07|22.07|24.39|22.39|24.07|22.07|0
1635950400000|2021-11-03 14:40:00|24.1|22.1|24|22|24.16|22.16|23.94|21.94|0
1635950700000|2021-11-03 14:45:00|23.97|21.97|23.9|21.9|24.09|22.09|23.77|21.77|0
1635951000000|2021-11-03 14:50:00|23.84|21.84|23.8|21.8|23.99|21.99|23.8|21.8|0
1635951300000|2021-11-03 14:55:00|23.83|21.83|23.89|21.89|23.96|21.96|23.8|21.8|0
1635951600000|2021-11-03 15:00:00|23.93|21.93|24.02|22.02|24.05|22.05|23.83|21.83|0
1635951900000|2021-11-03 15:05:00|24.05|22.05|24.18|22.18|24.24|22.24|24.02|22.02|0
1635952200000|2021-11-03 15:10:00|24.21|22.21|24.17|22.17|24.34|22.34|24.11|22.11|0
1635952500000|2021-11-03 15:15:00|24.16|22.16|24.2|22.2|24.24|22.24|24.05|22.05|0
1635952800000|2021-11-03 15:20:00|24.17|22.17|24.17|22.17|24.2|22.2|23.91|21.91|0
1635953100000|2021-11-03 15:25:00|24.2|22.2|24.2|22.2|24.23|22.23|24.07|22.07|0
1635953400000|2021-11-03 15:30:00|24.17|22.17|24.26|22.26|24.36|22.36|24.07|22.07|0
1635953700000|2021-11-03 15:35:00|24.29|22.29|24.32|22.32|24.39|22.39|24.23|22.23|0
1635954000000|2021-11-03 15:40:00|24.35|22.35|24.16|22.16|24.39|22.39|24.16|22.16|0
1635954300000|2021-11-03 15:45:00|24.19|22.19|24.22|22.22|24.28|22.28|24.06|22.06|0
1635954600000|2021-11-03 15:50:00|24.25|22.25|24.09|22.09|24.25|22.25|24.05|22.05|0
1635954900000|2021-11-03 15:55:00|24.05|22.05|23.89|21.89|24.09|22.09|23.8|21.8|0
1635955200000|2021-11-03 16:00:00|23.92|21.92|23.98|21.98|23.99|21.99|23.89|21.89|0
1635955500000|2021-11-03 16:05:00|23.95|21.95|23.89|21.89|23.95|21.95|23.76|21.76|0
1635955800000|2021-11-03 16:10:00|23.85|21.85|23.85|21.85|24.01|22.01|23.82|21.82|0
1635956100000|2021-11-03 16:15:00|23.82|21.82|23.94|21.94|24.01|22.01|23.82|21.82|0
1635956400000|2021-11-03 16:20:00|23.91|21.91|24.07|22.07|24.17|22.17|23.91|21.91|0
1635956700000|2021-11-03 16:25:00|24.04|22.04|23.97|21.97|24.1|22.1|23.91|21.91|0
1635957000000|2021-11-03 16:30:00|24|22|23.94|21.94|24.03|22.03|23.9|21.9|0
1635957300000|2021-11-03 16:35:00|23.9|21.9|23.84|21.84|23.97|21.97|23.84|21.84|0
1635957600000|2021-11-03 16:40:00|23.87|21.87|23.93|21.93|23.96|21.96|23.77|21.77|0
1635957900000|2021-11-03 16:45:00|23.96|21.96|24.02|22.02|24.05|22.05|23.93|21.93|0
1635958200000|2021-11-03 16:50:00|24.05|22.05|24.12|22.12|24.15|22.15|24.02|22.02|0
1635958500000|2021-11-03 16:55:00|24.08|22.08|24.02|22.02|24.15|22.15|24.02|22.02|0
1635958800000|2021-11-03 17:00:00|24.05|22.05|24.21|22.21|24.21|22.21|24.05|22.05|0
1635959100000|2021-11-03 17:05:00|24.17|22.17|24.17|22.17|24.24|22.24|24.14|22.14|0
1635959400000|2021-11-03 17:10:00|24.14|22.14|23.6|21.6|24.17|22.17|22.9|20.9|0
1635959700000|2021-11-03 17:15:00|23.57|21.57|23.66|21.66|23.79|21.79|23.57|21.57|0
1635960000000|2021-11-03 17:20:00|23.7|21.7|23.63|21.63|23.7|21.7|23.57|21.57|0
1635960300000|2021-11-03 17:25:00|23.61|21.61|23.53|21.53|23.63|21.63|23.53|21.53|0
1635960600000|2021-11-03 17:30:00|23.56|21.56|23.4|21.4|23.56|21.56|23.4|21.4|0
1635960900000|2021-11-03 17:35:00|23.43|21.43|23.43|21.43|23.53|21.53|23.4|21.4|0
1635961200000|2021-11-03 17:40:00|23.4|21.4|23.43|21.43|23.46|21.46|23.37|21.37|0
1635961500000|2021-11-03 17:45:00|23.46|21.46|23.68|21.68|23.93|21.93|23.46|21.46|0
1635961800000|2021-11-03 17:50:00|23.71|21.71|23.71|21.71|23.8|21.8|23.68|21.68|0
1635962100000|2021-11-03 17:55:00|23.74|21.74|23.74|21.74|23.79|21.79|23.58|21.58|0
1635962400000|2021-11-03 18:00:00|23.69|21.69|22.04|20.04|23.88|21.88|21.77|19.77|0
1635962700000|2021-11-03 18:05:00|21.83|19.83|22.27|20.27|22.64|20.64|21.8|19.8|0
1635963000000|2021-11-03 18:10:00|22.33|20.33|22.82|20.82|22.94|20.94|22.33|20.33|0
1635963300000|2021-11-03 18:15:00|22.76|20.76|22.24|20.24|23|21|22.21|20.21|0
1635963600000|2021-11-03 18:20:00|22.21|20.21|21.97|19.97|22.42|20.42|21.91|19.91|0
1635963900000|2021-11-03 18:25:00|21.94|19.94|22.17|20.17|22.23|20.23|21.88|19.88|0
1635964200000|2021-11-03 18:30:00|22.14|20.14|22.11|20.11|22.5|20.5|21.93|19.93|0
1635964500000|2021-11-03 18:35:00|22.08|20.08|21.99|19.99|22.29|20.29|21.81|19.81|0
1635964800000|2021-11-03 18:40:00|21.96|19.96|21.48|19.48|22.14|20.14|21.4|19.4|0
1635965100000|2021-11-03 18:45:00|21.46|19.46|20.51|18.56|21.48|19.48|20.51|18.56|0
1635965400000|2021-11-03 18:50:00|20.6|18.64|19.48|17.63|22.01|20.01|19.48|17.63|0
1635965700000|2021-11-03 18:55:00|19.51|17.65|20.23|18.3|20.46|18.51|19.51|17.65|0
1635966000000|2021-11-03 19:00:00|20.2|18.27|20.08|18.17|20.43|18.49|19.94|18.04|0
1635966300000|2021-11-03 19:05:00|20.14|18.22|19.79|17.9|20.17|18.25|19.76|17.88|0
1635966600000|2021-11-03 19:10:00|19.85|17.96|19.84|17.95|19.99|18.08|19.68|17.8|0
1635966900000|2021-11-03 19:15:00|19.82|17.93|20.01|18.11|20.04|18.13|19.73|17.85|0
1635967200000|2021-11-03 19:20:00|19.98|18.08|19.87|17.98|20.19|18.26|19.84|17.95|0
1635967500000|2021-11-03 19:25:00|19.84|17.95|19.86|17.97|20.13|18.21|19.84|17.95|0
1635967800000|2021-11-03 19:30:00|19.84|17.95|19.78|17.89|19.95|18.05|19.63|17.76|0
1635968100000|2021-11-03 19:35:00|19.75|17.87|19.77|17.89|19.95|18.05|19.75|17.87|0
1635968400000|2021-11-03 19:40:00|19.8|17.92|19.29|17.45|19.8|17.92|19.29|17.45|0
1635968700000|2021-11-03 19:45:00|19.32|17.48|18.9|17.1|19.35|17.5|18.9|17.1|0
1635969000000|2021-11-03 19:50:00|18.95|17.15|19.15|17.32|19.43|17.58|18.95|17.15|0
1635969300000|2021-11-03 19:55:00|19.26|17.42|19.28|17.45|19.4|17.55|18.95|17.15|0
1635969600000|2021-11-03 20:00:00|19.42|17.57|19.5|17.65|19.59|17.73|19.39|17.55|0
1635969900000|2021-11-03 20:05:00|19.48|17.62|19.42|17.57|19.48|17.62|19.28|17.44|0
1635970200000|2021-11-03 20:10:00|19.39|17.54|19.36|17.51|19.5|17.64|19.3|17.46|0
1635970500000|2021-11-03 20:15:00|19.39|17.54|19.41|17.56|19.44|17.59|19.36|17.51|0
1635970800000|2021-11-03 20:20:00|19.44|17.59|19.32|17.48|19.44|17.59|19.32|17.48|0
1635971100000|2021-11-03 20:25:00|19.35|17.51|19.38|17.53|19.41|17.56|19.32|17.48|0
1635971400000|2021-11-03 20:30:00|19.41|17.56|19.46|17.61|19.46|17.61|19.38|17.53|0
1635971700000|2021-11-03 20:35:00|19.49|17.63|19.46|17.6|19.49|17.63|19.43|17.58|0
1635972000000|2021-11-03 20:40:00|19.43|17.58|19.43|17.58|19.43|17.58|19.4|17.55|0
1635972300000|2021-11-03 20:45:00|19.45|17.6|19.42|17.57|19.48|17.63|19.41|17.56|0
1635972600000|2021-11-03 20:50:00|19.4|17.55|19.28|17.44|19.4|17.55|19.28|17.44|0
1635972900000|2021-11-03 20:55:00|19.31|17.47|19.29|17.46|19.34|17.49|19.26|17.43|0
1635973200000|2021-11-03 21:00:00|19.27|17.43|19.25|17.42|19.27|17.44|19.21|17.38|0
1635973500000|2021-11-03 21:05:00|19.24|17.41|19.18|17.35|19.24|17.41|19.18|17.35|0
1635973800000|2021-11-03 21:10:00|19.21|17.38|19.19|17.36|19.21|17.38|19.18|17.35|0
1635974100000|2021-11-03 21:15:00|19.21|17.38|19.2|17.37|19.22|17.39|19.2|17.37|0
1635974400000|2021-11-03 21:20:00|19.19|17.36|19.16|17.33|19.2|17.37|19.16|17.33|0
1635974700000|2021-11-03 21:25:00|19.17|17.34|19.19|17.36|19.19|17.36|19.17|17.33|0
1635975000000|2021-11-03 21:30:00|19.18|17.35|19.18|17.36|19.18|17.36|19.18|17.35|0
1635975300000|2021-11-03 21:35:00||17.35||17.35||17.35||17.35|0
1635975600000|2021-11-03 21:40:00|19.16|17.36|19.17|17.34|19.17|17.36|19.13|17.31|0
1635975900000|2021-11-03 21:45:00|19.16|17.33|19.18|17.35|19.18|17.35|19.14|17.32|0
1635976500000|2021-11-03 21:55:00|19.17|17.36|19.18|17.36|19.2|17.37|19.17|17.34|0
1635976800000|2021-11-03 22:00:00|19.23|17.4|19.1|17.28|19.26|17.43|19.05|17.23|0
1635977100000|2021-11-03 22:05:00|19.05|17.23|18.96|17.16|19.1|17.28|18.96|17.16|0
1635977400000|2021-11-03 22:10:00|18.99|17.18|18.93|17.13|19.02|17.21|18.91|17.1|0
1635977700000|2021-11-03 22:15:00|18.91|17.1|18.88|17.08|18.93|17.13|18.79|17|0
1635978000000|2021-11-03 22:20:00|18.9|17.1|18.93|17.13|18.93|17.13|18.85|17.05|0
1635978300000|2021-11-03 22:25:00|18.96|17.15|18.95|17.15|18.96|17.15|18.9|17.1|0
1635978600000|2021-11-03 22:30:00|18.92|17.12|18.89|17.1|18.95|17.15|18.84|17.05|0
1635978900000|2021-11-03 22:35:00|18.92|17.12|18.97|17.17|18.98|17.17|18.89|17.09|0
1635979200000|2021-11-03 22:40:00|18.95|17.14|18.86|17.07|18.96|17.15|18.86|17.07|0
1635979500000|2021-11-03 22:45:00|18.83|17.04|18.75|16.96|18.86|17.07|18.75|16.96|0
1635979800000|2021-11-03 22:50:00|18.78|16.99|18.77|16.99|18.83|17.04|18.75|16.96|0
1635980100000|2021-11-03 22:55:00|18.8|17.01|18.8|17.01|18.8|17.01|18.75|16.96|0
1635980400000|2021-11-03 23:00:00|18.77|16.98|18.71|16.93|18.8|17.01|18.58|16.81|0
1635980700000|2021-11-03 23:05:00|18.69|16.91|18.33|16.59|18.69|16.91|18.28|16.54|0
1635981000000|2021-11-03 23:10:00|18.36|16.61|18.6|16.83|18.66|16.88|18.33|16.59|0
1635981300000|2021-11-03 23:15:00|18.63|16.85|18.57|16.8|18.65|16.88|18.54|16.78|0
1635981600000|2021-11-03 23:20:00|18.54|16.78|18.6|16.82|18.65|16.87|18.52|16.75|0
1635981900000|2021-11-03 23:25:00|18.62|16.85|18.57|16.8|18.62|16.85|18.51|16.75|0
1635982200000|2021-11-03 23:30:00|18.54|16.77|18.59|16.82|18.67|16.9|18.54|16.77|0
1635982500000|2021-11-03 23:35:00|18.58|16.81|18.56|16.79|18.64|16.87|18.56|16.79|0
1635982800000|2021-11-03 23:40:00|18.61|16.84|18.58|16.81|18.61|16.84|18.53|16.77|0
1635983100000|2021-11-03 23:45:00|18.56|16.79|18.45|16.69|18.56|16.79|18.42|16.67|0
1635983400000|2021-11-03 23:50:00|18.42|16.67|18.44|16.69|18.5|16.74|18.39|16.64|0
1635983700000|2021-11-03 23:55:00|18.47|16.71|18.36|16.61|18.5|16.74|18.33|16.59|0
1635984000000|2021-11-04 00:00:00|18.39|16.64|18.63|16.85|18.66|16.88|18.39|16.64|0
1635984300000|2021-11-04 00:05:00|18.6|16.83|18.63|16.85|18.68|16.9|18.57|16.8|0
1635984600000|2021-11-04 00:10:00|18.6|16.83|18.71|16.92|18.71|16.92|18.57|16.8|0
1635984900000|2021-11-04 00:15:00|18.73|16.95|18.73|16.95|18.76|16.97|18.65|16.87|0
1635985200000|2021-11-04 00:20:00|18.7|16.92|18.65|16.87|18.7|16.92|18.62|16.85|0
1635985500000|2021-11-04 00:25:00|18.66|16.88|18.72|16.94|18.75|16.97|18.62|16.84|0
1635985800000|2021-11-04 00:30:00|18.7|16.92|18.72|16.94|18.74|16.95|18.67|16.89|0
1635986100000|2021-11-04 00:35:00|18.75|16.96|18.86|17.06|18.88|17.09|18.75|16.96|0
1635986400000|2021-11-04 00:40:00|18.88|17.08|18.91|17.11|18.94|17.13|18.85|17.06|0
1635986700000|2021-11-04 00:45:00|18.94|17.13|18.88|17.08|18.96|17.16|18.85|17.06|0
1635987000000|2021-11-04 00:50:00|18.85|17.06|18.82|17.03|18.88|17.08|18.79|17|0
1635987300000|2021-11-04 00:55:00|18.79|17|18.85|17.05|18.87|17.08|18.79|17|0
1635987600000|2021-11-04 01:00:00|18.96|17.15|19.02|17.21|19.04|17.23|18.9|17.1|0
1635987900000|2021-11-04 01:05:00|19.04|17.22|18.99|17.18|19.04|17.22|18.98|17.17|0
1635988200000|2021-11-04 01:10:00|19.01|17.2|19.03|17.22|19.06|17.25|18.98|17.17|0
1635988500000|2021-11-04 01:15:00|19|17.19|19.06|17.24|19.06|17.24|19|17.19|0
1635988800000|2021-11-04 01:20:00|19.03|17.22|18.97|17.16|19.08|17.27|18.97|17.16|0
1635989100000|2021-11-04 01:25:00|18.94|17.14|18.89|17.09|18.94|17.14|18.86|17.06|0
1635989400000|2021-11-04 01:30:00|18.88|17.06|18.99|17.18|19.05|17.24|18.86|17.06|0
1635989700000|2021-11-04 01:35:00|18.97|17.16|19.07|17.26|19.13|17.31|18.94|17.13|0
1635990000000|2021-11-04 01:40:00|19.05|17.23|19.02|17.2|19.07|17.26|19.02|17.2|0
1635990300000|2021-11-04 01:45:00|19.04|17.23|19.1|17.28|19.12|17.3|18.96|17.15|0
1635990600000|2021-11-04 01:50:00|19.07|17.25|19.18|17.35|19.18|17.35|19.04|17.23|0
1635990900000|2021-11-04 01:55:00|19.15|17.32|19.15|17.32|19.23|17.4|19.12|17.3|0
1635991200000|2021-11-04 02:00:00|19.17|17.35|19.09|17.27|19.17|17.35|19.06|17.25|0
1635991500000|2021-11-04 02:05:00|19.12|17.3|19.03|17.22|19.12|17.3|19|17.19|0
1635991800000|2021-11-04 02:10:00|19|17.19|18.97|17.16|19.03|17.22|18.97|17.16|0
1635992100000|2021-11-04 02:15:00|18.94|17.14|18.94|17.14|19|17.19|18.92|17.11|0
1635992400000|2021-11-04 02:20:00|18.93|17.13|18.88|17.09|18.97|17.16|18.88|17.09|0
1635992700000|2021-11-04 02:25:00|18.91|17.08|18.91|17.11|18.94|17.13|18.9|17.08|0
1635993000000|2021-11-04 02:30:00|18.92|17.12|18.88|17.08|18.94|17.13|18.88|17.08|0
1635993300000|2021-11-04 02:35:00|18.91|17.11|18.88|17.08|18.91|17.11|18.85|17.05|0
1635993600000|2021-11-04 02:40:00|18.85|17.05|18.85|17.05|18.88|17.08|18.82|17.03|0
1635993900000|2021-11-04 02:45:00|18.83|17.04|18.84|17.05|18.85|17.05|18.82|17.02|0
1635994200000|2021-11-04 02:50:00|18.86|17.06|18.81|17.02|18.87|17.07|18.81|17.02|0
1635994500000|2021-11-04 02:55:00|18.84|17.05|18.84|17.04|18.87|17.07|18.81|17.02|0
1635994800000|2021-11-04 03:00:00|18.86|17.07|18.89|17.09|18.92|17.12|18.84|17.04|0
1635995100000|2021-11-04 03:05:00|18.86|17.07|18.86|17.06|18.89|17.09|18.86|17.06|0
1635995400000|2021-11-04 03:10:00|18.89|17.09|18.86|17.06|18.89|17.09|18.83|17.04|0
1635995700000|2021-11-04 03:15:00|18.87|17.07|18.83|17.03|18.87|17.07|18.83|17.03|0
1635996000000|2021-11-04 03:20:00|18.85|17.06|18.82|17.03|18.85|17.06|18.8|17.01|0
1635996300000|2021-11-04 03:25:00|18.85|17.06|18.88|17.08|18.88|17.08|18.82|17.03|0
1635996600000|2021-11-04 03:30:00|18.9|17.1|19.01|17.2|19.04|17.23|18.88|17.08|0
1635996900000|2021-11-04 03:35:00|18.98|17.18|18.95|17.15|19.01|17.2|18.91|17.11|0
1635997200000|2021-11-04 03:40:00|18.98|17.17|18.95|17.15|18.98|17.17|18.95|17.15|0
1635997500000|2021-11-04 03:45:00|18.98|17.17|19.03|17.22|19.03|17.22|18.98|17.17|0
1635997800000|2021-11-04 03:50:00|19.09|17.27|19.08|17.27|19.09|17.27|19.06|17.24|0
1635998100000|2021-11-04 03:55:00|19.06|17.24|19.05|17.24|19.08|17.27|19.05|17.24|0
1635998400000|2021-11-04 04:00:00|19.03|17.21|19|17.19|19.03|17.21|18.97|17.16|0
1635998700000|2021-11-04 04:05:00|18.97|17.16|18.97|17.16|19|17.19|18.94|17.14|0
1635999000000|2021-11-04 04:10:00|18.94|17.13|18.88|17.08|18.97|17.16|18.85|17.06|0
1635999300000|2021-11-04 04:15:00|18.85|17.06|18.88|17.08|18.88|17.08|18.85|17.05|0
1635999600000|2021-11-04 04:20:00|18.86|17.07|18.9|17.1|18.9|17.1|18.85|17.05|0
1635999900000|2021-11-04 04:25:00|18.88|17.08|18.84|17.05|18.88|17.08|18.84|17.05|0
1636000200000|2021-11-04 04:30:00|18.79|17|18.81|17.02|18.82|17.02|18.76|16.97|0
1636000500000|2021-11-04 04:35:00|18.84|17.05|18.84|17.05|18.84|17.05|18.81|17.02|0
1636000800000|2021-11-04 04:40:00|18.85|17.04|18.84|17.04|18.89|17.09|18.84|17.04|0
1636001100000|2021-11-04 04:45:00|18.86|17.07|18.92|17.12|18.92|17.12|18.86|17.07|0
1636001400000|2021-11-04 04:50:00|18.94|17.14|18.91|17.11|18.94|17.14|18.91|17.11|0
1636001700000|2021-11-04 04:55:00|18.89|17.09|18.88|17.09|18.91|17.11|18.88|17.09|0
1636002000000|2021-11-04 05:00:00|18.91|17.11|18.83|17.03|18.91|17.11|18.8|17.01|0
1636002300000|2021-11-04 05:05:00|18.8|17.01|18.91|17.11|18.91|17.11|18.8|17.01|0
1636002600000|2021-11-04 05:10:00|18.93|17.13|18.99|17.18|18.99|17.18|18.9|17.1|0
1636002900000|2021-11-04 05:15:00|18.96|17.15|18.93|17.13|18.99|17.18|18.93|17.13|0
1636003200000|2021-11-04 05:20:00|18.9|17.1|18.89|17.09|18.93|17.13|18.87|17.07|0
1636003500000|2021-11-04 05:25:00|18.87|17.07|18.92|17.12|18.92|17.12|18.84|17.05|0
1636003800000|2021-11-04 05:30:00|18.9|17.1|18.94|17.13|18.95|17.14|18.87|17.07|0
1636004100000|2021-11-04 05:35:00|18.92|17.12|18.97|17.17|19|17.19|18.92|17.12|0
1636004400000|2021-11-04 05:40:00|18.95|17.14|18.86|17.06|18.95|17.14|18.81|17.02|0
1636004700000|2021-11-04 05:45:00|18.83|17.04|18.89|17.09|18.89|17.09|18.83|17.04|0
1636005000000|2021-11-04 05:50:00|18.88|17.06|19.02|17.21|19.02|17.21|18.86|17.06|0
1636005300000|2021-11-04 05:55:00|18.99|17.18|19.02|17.21|19.05|17.23|18.99|17.18|0
1636005600000|2021-11-04 06:00:00|18.99|17.18|18.99|17.18|19.07|17.26|18.99|17.18|0
1636005900000|2021-11-04 06:05:00|18.96|17.15|18.93|17.13|18.96|17.15|18.82|17.03|0
1636006200000|2021-11-04 06:10:00|18.96|17.15|19.01|17.2|19.1|17.28|18.93|17.13|0
1636006500000|2021-11-04 06:15:00|18.98|17.17|18.9|17.1|19.04|17.22|18.87|17.07|0
1636006800000|2021-11-04 06:20:00|18.95|17.15|18.92|17.12|19.01|17.2|18.92|17.12|0
1636007100000|2021-11-04 06:25:00|18.89|17.09|18.64|16.87|18.89|17.09|18.62|16.84|0
1636007400000|2021-11-04 06:30:00|18.67|16.89|18.7|16.92|18.73|16.94|18.66|16.88|0
1636007700000|2021-11-04 06:35:00|18.72|16.94|18.69|16.91|18.75|16.96|18.69|16.91|0
1636008000000|2021-11-04 06:40:00|18.72|16.94|18.75|16.96|18.8|17.01|18.72|16.94|0
1636008300000|2021-11-04 06:45:00|18.77|16.99|18.72|16.93|18.77|16.99|18.69|16.91|0
1636008600000|2021-11-04 06:50:00|18.74|16.96|18.66|16.88|18.74|16.96|18.63|16.86|0
1636008900000|2021-11-04 06:55:00|18.69|16.91|18.71|16.93|18.74|16.96|18.66|16.88|0
1636009200000|2021-11-04 07:00:00|18.74|16.95|18.68|16.9|18.77|16.98|18.65|16.88|0
1636009500000|2021-11-04 07:05:00|18.65|16.88|18.65|16.87|18.69|16.91|18.62|16.85|0
1636009800000|2021-11-04 07:10:00|18.68|16.9|18.57|16.8|18.68|16.9|18.54|16.77|0
1636010100000|2021-11-04 07:15:00|18.55|16.79|18.56|16.8|18.57|16.8|18.54|16.77|0
1636010400000|2021-11-04 07:20:00|18.54|16.77|18.62|16.84|18.62|16.84|18.51|16.75|0
1636010700000|2021-11-04 07:25:00|18.59|16.82|18.53|16.77|18.59|16.82|18.53|16.77|0
1636011000000|2021-11-04 07:30:00|18.5|16.74|18.16|16.43|19.2|17.37|17.09|15.47|0
1636011300000|2021-11-04 07:35:00|18.13|16.41|18.1|16.38|18.16|16.43|18.1|16.38|0
1636011600000|2021-11-04 07:40:00|18.08|16.35|18.05|16.33|18.1|16.38|17.97|16.26|0
1636011900000|2021-11-04 07:45:00|18.02|16.3|18.02|16.3|18.07|16.35|17.99|16.28|0
1636012200000|2021-11-04 07:50:00|17.99|16.28|17.96|16.25|18.02|16.3|17.94|16.23|0
1636012500000|2021-11-04 07:55:00|17.99|16.28|18.07|16.35|18.09|16.37|17.96|16.25|0
1636012800000|2021-11-04 08:00:00|18.01|16.3|17.85|16.15|18.07|16.35|17.85|16.15|0
1636013100000|2021-11-04 08:05:00|17.88|16.17|17.8|16.1|17.88|16.17|17.69|16.01|0
1636013400000|2021-11-04 08:10:00|17.77|16.08|17.63|15.96|17.85|16.15|17.63|15.96|0
1636013700000|2021-11-04 08:15:00|17.66|15.98|17.48|15.81|17.77|16.07|17.48|15.81|0
1636014000000|2021-11-04 08:20:00|17.5|15.83|17.45|15.79|17.63|15.95|17.32|15.67|0
1636014300000|2021-11-04 08:25:00|17.42|15.76|17.76|16.07|17.76|16.07|17.39|15.74|0
1636014600000|2021-11-04 08:30:00|17.73|16.04|17.73|16.04|17.76|16.07|17.6|15.92|0
1636014900000|2021-11-04 08:35:00|17.76|16.06|17.75|16.06|17.86|16.16|17.73|16.04|0
1636015200000|2021-11-04 08:40:00|17.73|16.04|17.91|16.2|17.91|16.2|17.73|16.04|0
1636015500000|2021-11-04 08:45:00|17.94|16.23|17.93|16.23|17.99|16.28|17.91|16.2|0
1636015800000|2021-11-04 08:50:00|17.96|16.25|17.96|16.25|17.99|16.27|17.88|16.18|0
1636016100000|2021-11-04 08:55:00|17.95|16.24|17.96|16.25|18.01|16.3|17.93|16.22|0
1636016400000|2021-11-04 09:00:00|17.94|16.23|17.95|16.24|18.01|16.29|17.87|16.17|0
1636016700000|2021-11-04 09:05:00|17.93|16.22|17.95|16.24|17.95|16.24|17.87|16.17|0
1636017000000|2021-11-04 09:10:00|17.92|16.22|17.81|16.12|17.95|16.24|17.81|16.12|0
1636017300000|2021-11-04 09:15:00|17.84|16.14|17.84|16.14|17.87|16.17|17.81|16.12|0
1636017600000|2021-11-04 09:20:00|17.87|16.16|17.76|16.07|17.92|16.21|17.76|16.07|0
1636017900000|2021-11-04 09:25:00|17.73|16.04|17.78|16.09|17.81|16.11|17.73|16.04|0
1636018200000|2021-11-04 09:30:00|17.81|16.11|17.88|16.18|17.9|16.19|17.81|16.11|0
1636018500000|2021-11-04 09:35:00|17.91|16.2|17.98|16.26|17.98|16.26|17.88|16.18|0
1636018800000|2021-11-04 09:40:00|17.99|16.27|18|16.29|18.04|16.32|17.99|16.27|0
1636019100000|2021-11-04 09:45:00|18.01|16.3|17.98|16.27|18.04|16.32|17.96|16.25|0
1636019400000|2021-11-04 09:50:00|18.01|16.29|17.93|16.22|18.01|16.29|17.9|16.2|0
1636019700000|2021-11-04 09:55:00|17.9|16.2|17.89|16.18|17.93|16.22|17.82|16.12|0
1636020000000|2021-11-04 10:00:00|17.98|16.27|17.9|16.19|18|16.29|17.9|16.19|0
1636020300000|2021-11-04 10:05:00|17.87|16.17|17.95|16.24|18.03|16.31|17.84|16.14|0
1636020600000|2021-11-04 10:10:00|17.97|16.26|17.94|16.23|17.97|16.26|17.94|16.23|0
1636020900000|2021-11-04 10:15:00|17.93|16.22|17.94|16.23|17.94|16.23|17.86|16.16|0
1636021200000|2021-11-04 10:20:00|17.97|16.26|17.91|16.21|18.02|16.3|17.9|16.19|0
1636021500000|2021-11-04 10:25:00|17.88|16.18|17.86|16.16|17.88|16.18|17.86|16.16|0
1636021800000|2021-11-04 10:30:00|17.83|16.13|17.83|16.13|17.86|16.16|17.8|16.11|0
1636022100000|2021-11-04 10:35:00|17.85|16.15|17.74|16.05|17.85|16.15|17.74|16.05|0
1636022400000|2021-11-04 10:40:00|17.77|16.08|17.69|16|17.77|16.08|17.66|15.98|0
1636022700000|2021-11-04 10:45:00|17.72|16.03|17.71|16.03|17.74|16.05|17.71|16.03|0
1636023000000|2021-11-04 10:50:00|17.69|16|17.53|15.86|17.7|16.01|17.5|15.83|0
1636023300000|2021-11-04 10:55:00|17.55|15.88|17.58|15.9|17.61|15.93|17.55|15.88|0
1636023600000|2021-11-04 11:00:00|17.55|15.88|17.57|15.9|17.6|15.93|17.52|15.85|0
1636023900000|2021-11-04 11:05:00|17.55|15.88|17.52|15.85|17.6|15.92|17.52|15.85|0
1636024200000|2021-11-04 11:10:00|17.55|15.87|17.57|15.9|17.57|15.9|17.52|15.85|0
1636024500000|2021-11-04 11:15:00|17.54|15.87|17.59|15.92|17.62|15.94|17.54|15.87|0
1636024800000|2021-11-04 11:20:00|17.62|15.94|17.54|15.87|17.62|15.94|17.54|15.87|0
1636025100000|2021-11-04 11:25:00|17.56|15.89|17.54|15.87|17.59|15.91|17.54|15.87|0
1636025400000|2021-11-04 11:30:00|17.53|15.86|17.45|15.79|17.56|15.89|17.45|15.79|0
1636025700000|2021-11-04 11:35:00|17.48|15.82|17.64|15.96|17.74|16.05|17.45|15.79|0
1636026000000|2021-11-04 11:40:00|17.61|15.93|17.71|16.02|17.74|16.05|17.58|15.91|0
1636026300000|2021-11-04 11:45:00|17.69|16|17.68|16|17.76|16.07|17.68|16|0
1636026600000|2021-11-04 11:50:00|17.71|16.02|17.71|16.02|17.71|16.02|17.68|16|0
1636026900000|2021-11-04 11:55:00|17.69|16.01|17.73|16.04|17.78|16.09|17.63|15.95|0
1636027200000|2021-11-04 12:00:00|17.7|16.02|17.49|15.83|17.7|16.02|17.39|15.73|0
1636027500000|2021-11-04 12:05:00|17.47|15.8|17.36|15.71|17.52|15.85|17.36|15.71|0
1636027800000|2021-11-04 12:10:00|17.33|15.68|17.38|15.73|17.41|15.75|17.23|15.59|0
1636028100000|2021-11-04 12:15:00|17.33|15.68|17.33|15.68|17.43|15.77|17.3|15.65|0
1636028400000|2021-11-04 12:20:00|17.35|15.7|17.46|15.79|17.48|15.82|17.33|15.68|0
1636028700000|2021-11-04 12:25:00|17.43|15.77|17.52|15.85|17.55|15.87|17.4|15.75|0
1636029000000|2021-11-04 12:30:00|17.51|15.84|17.58|15.91|17.66|15.98|17.5|15.84|0
1636029300000|2021-11-04 12:35:00|17.61|15.93|17.58|15.9|17.63|15.95|17.53|15.86|0
1636029600000|2021-11-04 12:40:00|17.55|15.88|17.76|16.07|17.84|16.14|17.55|15.88|0
1636029900000|2021-11-04 12:45:00|17.79|16.09|17.65|15.97|17.81|16.12|17.63|15.95|0
1636030200000|2021-11-04 12:50:00|17.63|15.95|17.65|15.97|17.68|15.99|17.57|15.9|0
1636030500000|2021-11-04 12:55:00|17.68|15.99|17.59|15.92|17.68|15.99|17.57|15.9|0
1636030800000|2021-11-04 13:00:00|17.57|15.9|17.51|15.85|17.59|15.92|17.51|15.85|0
1636031100000|2021-11-04 13:05:00|17.49|15.82|17.38|15.73|17.54|15.87|17.38|15.73|0
1636031400000|2021-11-04 13:10:00|17.35|15.7|17.38|15.72|17.43|15.77|17.3|15.65|0
1636031700000|2021-11-04 13:15:00|17.35|15.7|17.51|15.84|17.51|15.84|17.35|15.7|0
1636032000000|2021-11-04 13:20:00|17.48|15.81|17.53|15.86|17.56|15.88|17.4|15.74|0
1636032300000|2021-11-04 13:25:00|17.56|15.88|17.58|15.9|17.68|16|17.5|15.84|0
1636032600000|2021-11-04 13:30:00|17.61|15.93|17.84|16.14|17.92|16.21|17.5|15.83|0
1636032900000|2021-11-04 13:35:00|17.87|16.17|17.63|15.95|17.95|16.24|17.55|15.88|0
1636033200000|2021-11-04 13:40:00|17.68|16|17.26|15.62|17.71|16.02|17.18|15.55|0
1636033500000|2021-11-04 13:45:00|17.29|15.64|17.08|15.45|17.31|15.66|17.05|15.43|0
1636033800000|2021-11-04 13:50:00|17.13|15.5|16.64|15.06|17.18|15.54|16.59|15.01|0
1636034100000|2021-11-04 13:55:00|16.62|15.04|17.28|15.64|17.28|15.64|16.39|14.83|0
1636034400000|2021-11-04 14:00:00|17.26|15.61|17.15|15.52|17.41|15.75|17.05|15.43|0
1636034700000|2021-11-04 14:05:00|17.18|15.54|17.25|15.61|17.3|15.66|17.08|15.45|0
1636035000000|2021-11-04 14:10:00|17.28|15.63|16.51|14.94|17.28|15.63|16.51|14.94|0
1636035300000|2021-11-04 14:15:00|16.49|14.92|16.58|15|16.59|15.01|16.36|14.8|0
1636035600000|2021-11-04 14:20:00|16.56|14.98|16.63|15.05|16.68|15.09|16.48|14.91|0
1636035900000|2021-11-04 14:25:00|16.66|15.07|16.68|15.09|16.78|15.18|16.58|15|0
1636036200000|2021-11-04 14:30:00|16.65|15.07|16.45|14.89|16.65|15.07|16.38|14.82|0
1636036500000|2021-11-04 14:35:00|16.48|14.91|16.43|14.86|16.55|14.97|16.4|14.84|0
1636036800000|2021-11-04 14:40:00|16.45|14.88|16.83|15.23|16.97|15.35|16.4|14.84|0
1636037100000|2021-11-04 14:45:00|16.78|15.18|16.63|15.05|16.86|15.25|16.6|15.02|0
1636037400000|2021-11-04 14:50:00|16.62|15.03|17|15.38|17.03|15.41|16.62|15.03|0
1636037700000|2021-11-04 14:55:00|16.98|15.36|17.1|15.47|17.73|16.04|16.95|15.34|0
1636038000000|2021-11-04 15:00:00|17.13|15.49|17.43|15.77|17.48|15.82|17.13|15.49|0
1636038300000|2021-11-04 15:05:00|17.4|15.75|17.43|15.77|17.51|15.84|17.3|15.65|0
1636038600000|2021-11-04 15:10:00|17.45|15.79|17.5|15.84|17.5|15.84|17.14|15.51|0
1636038900000|2021-11-04 15:15:00|17.48|15.81|17.58|15.9|17.76|16.07|17.45|15.79|0
1636039200000|2021-11-04 15:20:00|17.6|15.93|18.37|16.62|18.37|16.62|17.55|15.88|0
1636039500000|2021-11-04 15:25:00|18.34|16.59|18.28|16.54|18.37|16.62|18.18|16.45|0
1636039800000|2021-11-04 15:30:00|18.31|16.57|18.07|16.35|18.45|16.69|17.88|16.18|0
1636040100000|2021-11-04 15:35:00|18.1|16.37|17.99|16.27|18.23|16.49|17.91|16.2|0
1636040400000|2021-11-04 15:40:00|17.96|16.25|17.88|16.18|18.15|16.42|17.85|16.15|0
1636040700000|2021-11-04 15:45:00|17.85|16.15|18.17|16.44|18.17|16.44|17.77|16.08|0
1636041000000|2021-11-04 15:50:00|18.19|16.46|17.9|16.19|18.3|16.56|17.9|16.19|0
1636041300000|2021-11-04 15:55:00|17.87|16.17|17.35|15.7|17.9|16.19|17.32|15.67|0
1636041600000|2021-11-04 16:00:00|17.32|15.67|17.3|15.65|17.43|15.77|17.22|15.58|0
1636041900000|2021-11-04 16:05:00|17.27|15.63|17.22|15.58|17.32|15.67|17.19|15.56|0
1636042200000|2021-11-04 16:10:00|17.19|15.55|17.11|15.48|17.27|15.62|17.06|15.44|0
1636042500000|2021-11-04 16:15:00|17.09|15.46|17.24|15.6|17.39|15.74|17.06|15.44|0
1636042800000|2021-11-04 16:20:00|17.26|15.62|17.67|15.99|17.67|15.99|17.24|15.6|0
1636043100000|2021-11-04 16:25:00|17.7|16.01|18.33|16.58|19.04|17.23|17.65|15.97|0
1636043400000|2021-11-04 16:30:00|18.3|16.56|18.12|16.39|18.6|16.82|18.12|16.39|0
1636043700000|2021-11-04 16:35:00|18.14|16.41|18.58|16.81|18.71|16.93|18.14|16.41|0
1636044000000|2021-11-04 16:40:00|18.6|16.83|18.52|16.76|18.66|16.88|18.52|16.76|0
1636044300000|2021-11-04 16:45:00|18.55|16.78|18.54|16.78|18.73|16.95|18.47|16.71|0
1636044600000|2021-11-04 16:50:00|18.57|16.8|18.57|16.8|18.7|16.92|18.46|16.7|0
1636044900000|2021-11-04 16:55:00|18.59|16.82|18.62|16.85|18.65|16.87|18.49|16.73|0
1636045200000|2021-11-04 17:00:00|18.57|16.8|19.27|17.44|19.33|17.49|18.57|16.8|0
1636045500000|2021-11-04 17:05:00|19.25|17.41|19.02|17.21|19.33|17.49|19|17.19|0
1636045800000|2021-11-04 17:10:00|19|17.19|18.8|17.01|19.02|17.21|18.75|16.96|0
1636046100000|2021-11-04 17:15:00|18.83|17.04|18.8|17.01|18.97|17.16|18.8|17.01|0
1636046400000|2021-11-04 17:20:00|18.75|16.96|18.8|17.01|19.02|17.21|18.72|16.94|0
1636046700000|2021-11-04 17:25:00|18.85|17.06|18.71|16.93|18.91|17.11|18.69|16.91|0
1636047000000|2021-11-04 17:30:00|18.69|16.91|18.9|17.1|18.93|17.13|18.58|16.81|0
1636047300000|2021-11-04 17:35:00|18.87|17.08|18.74|16.95|19.01|17.2|18.71|16.93|0
1636047600000|2021-11-04 17:40:00|18.76|16.98|18.49|16.73|18.76|16.98|18.49|16.73|0
1636047900000|2021-11-04 17:45:00|18.52|16.76|18.6|16.83|18.62|16.85|18.38|16.63|0
1636048200000|2021-11-04 17:50:00|18.57|16.8|18.54|16.77|18.68|16.9|18.52|16.75|0
1636048500000|2021-11-04 17:55:00|18.46|16.7|18.46|16.7|18.49|16.73|18.35|16.6|0
1636048800000|2021-11-04 18:00:00|18.43|16.68|19.19|17.36|19.19|17.36|18.38|16.63|0
1636049100000|2021-11-04 18:05:00|19.16|17.33|18.72|16.94|19.21|17.38|18.67|16.89|0
1636049400000|2021-11-04 18:10:00|18.69|16.91|18.64|16.86|18.77|16.99|18.64|16.86|0
1636049700000|2021-11-04 18:15:00|18.66|16.89|18.77|16.98|18.99|17.18|18.64|16.86|0
1636050000000|2021-11-04 18:20:00|18.74|16.96|18.58|16.81|18.82|17.03|18.57|16.8|0
1636050300000|2021-11-04 18:25:00|18.6|16.83|18.68|16.9|18.74|16.95|18.52|16.76|0
1636050600000|2021-11-04 18:30:00|18.66|16.88|18.73|16.95|18.87|17.07|18.63|16.85|0
1636050900000|2021-11-04 18:35:00|18.71|16.93|18.73|16.95|18.79|17|18.6|16.83|0
1636051200000|2021-11-04 18:40:00|18.68|16.9|18.3|16.55|18.7|16.92|18.27|16.53|0
1636051500000|2021-11-04 18:45:00|18.27|16.53|18.29|16.55|18.35|16.6|18.21|16.48|0
1636051800000|2021-11-04 18:50:00|18.27|16.53|18.42|16.67|18.42|16.67|18.16|16.43|0
1636052100000|2021-11-04 18:55:00|18.4|16.65|18.66|16.89|18.69|16.91|18.29|16.55|0
1636052400000|2021-11-04 19:00:00|18.69|16.91|18.71|16.93|18.88|17.08|18.5|16.74|0
1636052700000|2021-11-04 19:05:00|18.74|16.96|18.77|16.98|18.9|17.1|18.63|16.86|0
1636053000000|2021-11-04 19:10:00|18.71|16.93|18.52|16.76|18.74|16.95|18.47|16.71|0
1636053300000|2021-11-04 19:15:00|18.49|16.73|18.49|16.73|18.68|16.9|18.41|16.66|0
1636053600000|2021-11-04 19:20:00|18.52|16.75|18.38|16.63|18.52|16.75|18.25|16.51|0
1636053900000|2021-11-04 19:25:00|18.35|16.61|18.46|16.7|18.51|16.75|18.25|16.51|0
1636054200000|2021-11-04 19:30:00|18.43|16.68|18.22|16.48|18.43|16.68|18.19|16.46|0
1636054500000|2021-11-04 19:35:00|18.24|16.51|18.48|16.72|18.48|16.72|18.19|16.46|0
1636054800000|2021-11-04 19:40:00|18.45|16.7|18.31|16.57|18.75|16.96|18.26|16.52|0
1636055100000|2021-11-04 19:45:00|18.29|16.54|17.78|16.09|18.37|16.62|17.78|16.09|0
1636055400000|2021-11-04 19:50:00|17.81|16.11|17.55|15.88|17.89|16.18|17.55|15.88|0
1636055700000|2021-11-04 19:55:00|17.63|15.95|17.21|15.57|17.86|16.16|17.19|15.55|0
1636056000000|2021-11-04 20:00:00|17.16|15.53|17.42|15.76|17.84|16.14|17.14|15.51|0
1636056300000|2021-11-04 20:05:00|17.39|15.74|17.39|15.73|17.44|15.78|17.29|15.64|0
1636056600000|2021-11-04 20:10:00|17.36|15.71|17.23|15.59|17.41|15.76|17.21|15.57|0
1636056900000|2021-11-04 20:15:00|17.26|15.62|17.23|15.59|17.31|15.66|17.21|15.57|0
1636057200000|2021-11-04 20:20:00|17.26|15.61|17.2|15.57|17.26|15.61|17.18|15.54|0
1636057500000|2021-11-04 20:25:00|17.18|15.56|17.2|15.56|17.2|15.56|17.18|15.54|0
1636057800000|2021-11-04 20:30:00|17.18|15.54|16.95|15.33|17.18|15.54|16.95|15.33|0
1636058100000|2021-11-04 20:35:00|16.92|15.31|17.2|15.56|17.2|15.56|16.9|15.29|0
1636058400000|2021-11-04 20:40:00|17.17|15.54|17.19|15.56|17.22|15.58|17.17|15.53|0
1636058700000|2021-11-04 20:45:00|17.22|15.58|17.29|15.65|17.29|15.65|17.14|15.51|0
1636059000000|2021-11-04 20:50:00|17.27|15.62|17.21|15.57|17.32|15.67|17.21|15.57|0
1636059300000|2021-11-04 20:55:00|17.19|15.55|17.22|15.58|17.26|15.62|17.14|15.5|0
1636059600000|2021-11-04 21:00:00|17.21|15.57|17.23|15.59|17.23|15.59|17.19|15.56|0
1636059900000|2021-11-04 21:05:00|17.25|15.61|17.22|15.58|17.25|15.61|17.21|15.58|0
1636060200000|2021-11-04 21:10:00|17.23|15.59|17.17|15.54|17.23|15.59|17.17|15.54|0
1636060500000|2021-11-04 21:15:00|17.18||17.17||17.18||17.17||0
1636060800000|2021-11-04 21:20:00||15.53||15.53||15.53||15.53|0
1636061100000|2021-11-04 21:25:00|17.16||17.17||17.17||17.16||0
1636061400000|2021-11-04 21:30:00|17.16|15.52|17.16|15.52|17.17|15.52|17.16|15.52|0
1636061700000|2021-11-04 21:35:00|17.15|15.53|17.14|15.5|17.16|15.53|17.14|15.5|0
1636062000000|2021-11-04 21:40:00|17.26|15.61|17.17|15.54|17.26|15.61|17.17|15.54|0
1636062300000|2021-11-04 21:45:00|17.2|15.56|17.18|15.54|17.2|15.56|17.17|15.53|0
1636062600000|2021-11-04 21:50:00|17.17|15.56|17.17|15.53|17.19|15.56|17.17|15.53|0
1636062900000|2021-11-04 21:55:00|17.19|15.55|17.23|15.59|17.23|15.59|17.17|15.53|0
1636063200000|2021-11-04 22:00:00|17.29|15.65|17.36|15.7|17.4|15.74|17.23|15.59|0
1636063500000|2021-11-04 22:05:00|17.38|15.73|17.35|15.7|17.38|15.73|17.33|15.68|0
1636063800000|2021-11-04 22:10:00|17.33|15.68|17.25|15.61|17.33|15.68|17.25|15.61|0
1636064100000|2021-11-04 22:15:00|17.27|15.63|17.14|15.51|17.3|15.65|17.14|15.51|0
1636064400000|2021-11-04 22:20:00|17.2|15.56|17.02|15.4|17.2|15.56|17.02|15.4|0
1636064700000|2021-11-04 22:25:00|16.99|15.37|16.96|15.35|16.99|15.37|16.86|15.26|0
1636065000000|2021-11-04 22:30:00|16.94|15.33|16.99|15.37|17.01|15.39|16.89|15.28|0
1636065300000|2021-11-04 22:35:00|16.96|15.35|16.98|15.37|16.98|15.37|16.89|15.28|0
1636065600000|2021-11-04 22:40:00|17.01|15.39|17.06|15.43|17.08|15.46|17.01|15.39|0
1636065900000|2021-11-04 22:45:00|17.03|15.41|16.93|15.32|17.06|15.43|16.93|15.32|0
1636066200000|2021-11-04 22:50:00|16.9|15.29|17|15.38|17.03|15.4|16.88|15.27|0
1636066500000|2021-11-04 22:55:00|16.97|15.36|16.95|15.33|16.97|15.36|16.92|15.31|0
1636066800000|2021-11-04 23:00:00|16.92|15.31|16.97|15.35|17.02|15.4|16.92|15.31|0
1636067100000|2021-11-04 23:05:00|17|15.38|16.89|15.28|17|15.38|16.89|15.28|0
1636067400000|2021-11-04 23:10:00|16.92|15.31|16.94|15.33|16.94|15.33|16.89|15.28|0
1636067700000|2021-11-04 23:15:00|16.97|15.35|17|15.38|17.01|15.39|16.97|15.35|0
1636068000000|2021-11-04 23:20:00|17.01|15.39|17.04|15.41|17.09|15.46|17.01|15.39|0
1636068300000|2021-11-04 23:25:00|17.01|15.39|17.08|15.46|17.08|15.46|17.01|15.39|0
1636068600000|2021-11-04 23:30:00|17.06|15.43|16.91|15.3|17.08|15.46|16.88|15.27|0
1636068900000|2021-11-04 23:35:00|16.88|15.27|16.98|15.36|17|15.38|16.88|15.27|0
1636069200000|2021-11-04 23:40:00|17|15.38|16.93|15.31|17|15.38|16.88|15.27|0
1636069500000|2021-11-04 23:45:00|16.9|15.29|16.87|15.27|16.9|15.29|16.85|15.24|0
1636069800000|2021-11-04 23:50:00|16.85|15.24|16.72|15.13|16.85|15.24|16.72|15.13|0
1636070100000|2021-11-04 23:55:00|16.7|15.11|16.72|15.13|16.77|15.17|16.67|15.08|0
1636070400000|2021-11-05 00:00:00|16.69|15.1|16.82|15.21|16.84|15.24|16.69|15.1|0
1636070700000|2021-11-05 00:05:00|16.79|15.19|16.86|15.26|16.94|15.33|16.77|15.17|0
1636071000000|2021-11-05 00:10:00|16.88|15.27|16.96|15.35|16.96|15.35|16.84|15.23|0
1636071300000|2021-11-05 00:15:00|16.94|15.32|16.86|15.25|16.96|15.35|16.81|15.21|0
1636071600000|2021-11-05 00:20:00|16.88|15.28|16.88|15.27|16.96|15.34|16.86|15.25|0
1636071900000|2021-11-05 00:25:00|16.91|15.3|17.03|15.41|17.08|15.45|16.91|15.3|0
1636072200000|2021-11-05 00:30:00|17.05|15.43|17.2|15.56|17.2|15.56|17.03|15.41|0
1636072500000|2021-11-05 00:35:00|17.19|15.55|17.2|15.56|17.25|15.61|17.18|15.54|0
1636072800000|2021-11-05 00:40:00|17.22|15.58|17.17|15.54|17.3|15.65|17.17|15.54|0
1636073100000|2021-11-05 00:45:00|17.2|15.56|17.17|15.53|17.25|15.6|17.14|15.51|0
1636073400000|2021-11-05 00:50:00|17.19|15.56|17.17|15.53|17.24|15.6|17.17|15.53|0
1636073700000|2021-11-05 00:55:00|17.14|15.51|17.11|15.48|17.17|15.53|17.09|15.46|0
1636074000000|2021-11-05 01:00:00|17.09|15.46|17.39|15.73|17.39|15.73|17.09|15.46|0
1636074300000|2021-11-05 01:05:00|17.34|15.69|17.21|15.57|17.36|15.71|17.19|15.55|0
1636074600000|2021-11-05 01:10:00|17.18|15.55|17.13|15.5|17.23|15.59|17.11|15.48|0
1636074900000|2021-11-05 01:15:00|17.11|15.48|17.08|15.45|17.11|15.48|16.98|15.36|0
1636075200000|2021-11-05 01:20:00|17.1|15.47|17|15.38|17.13|15.5|16.98|15.36|0
1636075500000|2021-11-05 01:25:00|16.97|15.36|17.1|15.47|17.15|15.52|16.97|15.36|0
1636075800000|2021-11-05 01:30:00|17.15|15.52|17.27|15.63|17.27|15.63|17.11|15.48|0
1636076100000|2021-11-05 01:35:00|17.25|15.6|17.42|15.76|17.45|15.79|17.17|15.54|0
1636076400000|2021-11-05 01:40:00|17.4|15.74|17.34|15.69|17.42|15.76|17.29|15.65|0
1636076700000|2021-11-05 01:45:00|17.32|15.67|17.24|15.6|17.34|15.69|17.19|15.55|0
1636077000000|2021-11-05 01:50:00|17.21|15.57|17.29|15.64|17.31|15.67|17.19|15.55|0
1636077300000|2021-11-05 01:55:00|17.3|15.65|17.36|15.71|17.41|15.76|17.3|15.65|0
1636077600000|2021-11-05 02:00:00|17.38|15.72|17.31|15.66|17.41|15.75|17.3|15.65|0
1636077900000|2021-11-05 02:05:00|17.28|15.64|17.2|15.57|17.28|15.64|17.15|15.52|0
1636078200000|2021-11-05 02:10:00|17.18|15.54|17.2|15.56|17.23|15.59|17.15|15.52|0
1636078500000|2021-11-05 02:15:00|17.18|15.54|17.22|15.58|17.28|15.63|17.18|15.54|0
1636078800000|2021-11-05 02:20:00|17.2|15.56|17.2|15.56|17.27|15.63|17.2|15.56|0
1636079100000|2021-11-05 02:25:00|17.17|15.54|17.07|15.44|17.17|15.54|17.07|15.44|0
1636079400000|2021-11-05 02:30:00|17.09|15.46|17.17|15.53|17.17|15.53|17.07|15.44|0
1636079700000|2021-11-05 02:35:00|17.14|15.51|17.14|15.51|17.17|15.53|17.11|15.48|0
1636080000000|2021-11-05 02:40:00|17.16|15.53|17.09|15.46|17.16|15.53|17.06|15.44|0
1636080300000|2021-11-05 02:45:00|17.11|15.48|17.03|15.41|17.14|15.5|16.96|15.34|0
1636080600000|2021-11-05 02:50:00|17.02|15.4|17.03|15.41|17.06|15.43|17|15.39|0
1636080900000|2021-11-05 02:55:00|17.05|15.43|17.08|15.45|17.08|15.45|17|15.38|0
1636081200000|2021-11-05 03:00:00|17.03|15.41|17.02|15.4|17.08|15.45|16.95|15.34|0
1636081500000|2021-11-05 03:05:00|17.05|15.43|17.01|15.39|17.05|15.43|17|15.38|0
1636081800000|2021-11-05 03:10:00|17|15.38|16.99|15.38|17.05|15.42|16.97|15.35|0
1636082100000|2021-11-05 03:15:00|17.02|15.4|16.99|15.37|17.02|15.4|16.97|15.35|0
1636082400000|2021-11-05 03:20:00|17.02|15.4|17.01|15.39|17.04|15.42|16.97|15.35|0
1636082700000|2021-11-05 03:25:00|16.99|15.37|17.01|15.39|17.01|15.39|16.96|15.35|0
1636083000000|2021-11-05 03:30:00|17.04|15.41|17.01|15.39|17.04|15.41|16.98|15.37|0
1636083300000|2021-11-05 03:35:00|17.03|15.41|17.01|15.39|17.03|15.41|17.01|15.39|0
1636083600000|2021-11-05 03:40:00|17.03|15.41|17.16|15.52|17.21|15.57|17.03|15.41|0
1636083900000|2021-11-05 03:45:00|17.18|15.54|17.08|15.45|17.21|15.57|17.05|15.43|0
1636084200000|2021-11-05 03:50:00|17.05|15.43|17.02|15.4|17.08|15.45|17.02|15.4|0
1636084500000|2021-11-05 03:55:00|17|15.38|17|15.38|17|15.38|16.97|15.36|0
1636084800000|2021-11-05 04:00:00|17.02|15.4|16.99|15.38|17.02|15.4|16.99|15.38|0
1636085100000|2021-11-05 04:05:00|16.97|15.35|16.92|15.31|16.99|15.38|16.92|15.31|0
1636085400000|2021-11-05 04:10:00|16.94|15.3|16.91|15.3|16.94|15.33|16.89|15.28|0
1636085700000|2021-11-05 04:15:00|16.89|15.28|16.91|15.3|16.94|15.32|16.89|15.28|0
1636086000000|2021-11-05 04:20:00|16.93|15.32|16.93|15.32|16.93|15.32|16.91|15.3|0
1636086300000|2021-11-05 04:25:00|16.96|15.34|16.93|15.32|16.96|15.34|16.93|15.32|0
1636086600000|2021-11-05 04:30:00|16.91|15.3|16.88|15.27|16.93|15.32|16.85|15.25|0
1636086900000|2021-11-05 04:35:00|16.85|15.25|16.83|15.22|16.9|15.29|16.8|15.2|0
1636087200000|2021-11-05 04:40:00|16.85|15.25|16.87|15.27|16.89|15.28|16.85|15.24|0
1636087500000|2021-11-05 04:45:00|16.85|15.24|16.87|15.26|16.87|15.27|16.85|15.24|0
1636087800000|2021-11-05 04:50:00|16.85|15.24|16.84|15.24|16.87|15.26|16.84|15.24|0
1636088100000|2021-11-05 04:55:00|16.82|15.22|16.84|15.24|16.87|15.26|16.82|15.22|0
1636088400000|2021-11-05 05:00:00|16.85|15.25|16.86|15.26|16.87|15.26|16.81|15.21|0
1636088700000|2021-11-05 05:05:00|16.89|15.28|16.89|15.28|16.94|15.32|16.84|15.23|0
1636089000000|2021-11-05 05:10:00|16.91|15.3|16.9|15.29|16.94|15.32|16.86|15.25|0
1636089300000|2021-11-05 05:15:00|16.88|15.28|16.86|15.25|16.91|15.3|16.86|15.25|0
1636089600000|2021-11-05 05:20:00|16.88|15.27|16.9|15.29|16.9|15.29|16.85|15.25|0
1636089900000|2021-11-05 05:25:00|16.88|15.27|16.85|15.25|16.9|15.29|16.83|15.22|0
1636090200000|2021-11-05 05:30:00|16.83|15.22|16.87|15.27|16.88|15.27|16.82|15.22|0
1636090500000|2021-11-05 05:35:00|16.85|15.24|16.82|15.22|16.87|15.27|16.82|15.22|0
1636090800000|2021-11-05 05:40:00|16.85|15.24|16.87|15.26|16.87|15.26|16.84|15.24|0
1636091100000|2021-11-05 05:45:00|16.89|15.28|16.89|15.28|16.92|15.3|16.87|15.26|0
1636091400000|2021-11-05 05:50:00|16.87|15.26|17.15|15.51|17.15|15.52|16.86|15.26|0
1636091700000|2021-11-05 05:55:00|17.17|15.54|17.17|15.53|17.2|15.56|17.15|15.51|0
1636092000000|2021-11-05 06:00:00|17.25|15.6|17.17|15.53|17.27|15.63|17.12|15.49|0
1636092300000|2021-11-05 06:05:00|17.19|15.55|17.16|15.53|17.22|15.58|17.16|15.53|0
1636092600000|2021-11-05 06:10:00|17.19|15.55|17.14|15.5|17.21|15.57|17.11|15.48|0
1636092900000|2021-11-05 06:15:00|17.16|15.53|17.13|15.5|17.19|15.55|17.13|15.5|0
1636093200000|2021-11-05 06:20:00|17.16|15.52|17.23|15.59|17.23|15.59|17.16|15.52|0
1636093500000|2021-11-05 06:25:00|17.21|15.57|17.26|15.61|17.26|15.61|17.2|15.57|0
1636093800000|2021-11-05 06:30:00|17.28|15.63|17.3|15.66|17.31|15.66|17.25|15.61|0
1636094100000|2021-11-05 06:35:00|17.28|15.63|17.25|15.61|17.3|15.65|17.22|15.58|0
1636094400000|2021-11-05 06:40:00|17.22|15.58|17.2|15.56|17.25|15.61|17.2|15.56|0
1636094700000|2021-11-05 06:45:00|17.22|15.58|17.32|15.67|17.32|15.67|17.22|15.58|0
1636095000000|2021-11-05 06:50:00|17.33|15.68|17.27|15.62|17.35|15.69|17.27|15.62|0
1636095300000|2021-11-05 06:55:00|17.28|15.63|17.21|15.57|17.34|15.69|17.21|15.57|0
1636095600000|2021-11-05 07:00:00|17.24|15.6|17.34|15.69|17.39|15.74|17.24|15.6|0
1636095900000|2021-11-05 07:05:00|17.31|15.66|17.39|15.73|17.41|15.76|17.31|15.66|0
1636096200000|2021-11-05 07:10:00|17.41|15.75|17.41|15.75|17.44|15.78|17.36|15.71|0
1636096500000|2021-11-05 07:15:00|17.44|15.78|17.43|15.77|17.44|15.78|17.36|15.7|0
1636096800000|2021-11-05 07:20:00|17.42|15.76|17.38|15.72|17.43|15.77|17.35|15.7|0
1636097100000|2021-11-05 07:25:00|17.4|15.75|17.5|15.84|17.53|15.86|17.38|15.72|0
1636097400000|2021-11-05 07:30:00|17.53|15.86|17.68|16|17.68|16|17.5|15.84|0
1636097700000|2021-11-05 07:35:00|17.66|15.98|17.63|15.95|17.68|16|17.58|15.9|0
1636098000000|2021-11-05 07:40:00|17.65|15.97|17.6|15.92|17.71|16.02|17.57|15.9|0
1636098300000|2021-11-05 07:45:00|17.57|15.9|17.55|15.87|17.6|15.92|17.55|15.87|0
1636098600000|2021-11-05 07:50:00|17.52|15.85|17.49|15.83|17.52|15.85|17.49|15.83|0
1636098900000|2021-11-05 07:55:00|17.47|15.8|17.41|15.75|17.47|15.8|17.36|15.71|0
1636099200000|2021-11-05 08:00:00|17.36|15.71|17.18|15.54|17.39|15.73|17.18|15.54|0
1636099500000|2021-11-05 08:05:00|17.21|15.57|17.1|15.47|17.23|15.59|17.08|15.45|0
1636099800000|2021-11-05 08:10:00|17.09|15.46|16.9|15.29|17.28|15.63|16.87|15.27|0
1636100100000|2021-11-05 08:15:00|16.89|15.28|16.87|15.27|16.95|15.33|16.82|15.22|0
1636100400000|2021-11-05 08:20:00|16.86|15.26|16.82|15.22|16.92|15.31|16.8|15.2|0
1636100700000|2021-11-05 08:25:00|16.79|15.2|16.97|15.35|17.04|15.42|16.77|15.17|0
1636101000000|2021-11-05 08:30:00|16.94|15.33|16.99|15.37|17.04|15.42|16.94|15.33|0
1636101300000|2021-11-05 08:35:00|17.01|15.39|16.99|15.37|17.01|15.39|16.89|15.28|0
1636101600000|2021-11-05 08:40:00|17.01|15.39|16.96|15.34|17.06|15.44|16.93|15.32|0
1636101900000|2021-11-05 08:45:00|16.98|15.37|16.98|15.36|16.98|15.37|16.93|15.32|0
1636102200000|2021-11-05 08:50:00|16.96|15.34|16.95|15.34|16.98|15.36|16.93|15.32|0
1636102500000|2021-11-05 08:55:00|16.93|15.32|16.98|15.36|17.05|15.43|16.93|15.32|0
1636102800000|2021-11-05 09:00:00|16.95|15.34|16.72|15.13|16.95|15.34|16.7|15.11|0
1636103100000|2021-11-05 09:05:00|16.7|15.11|16.77|15.17|16.82|15.22|16.7|15.11|0
1636103400000|2021-11-05 09:10:00|16.75|15.15|16.77|15.17|16.82|15.22|16.75|15.15|0
1636103700000|2021-11-05 09:15:00|16.74|15.15|16.77|15.17|16.79|15.19|16.72|15.13|0
1636104000000|2021-11-05 09:20:00|16.74|15.15|16.75|15.16|16.77|15.17|16.69|15.1|0
1636104300000|2021-11-05 09:25:00|16.76|15.17|16.59|15.01|16.76|15.17|16.52|14.94|0
1636104600000|2021-11-05 09:30:00|16.56|14.99|16.54|14.96|16.59|15.01|16.49|14.92|0
1636104900000|2021-11-05 09:35:00|16.56|14.98|16.49|14.92|16.61|15.03|16.44|14.87|0
1636105200000|2021-11-05 09:40:00|16.51|14.94|16.41|14.85|16.51|14.94|16.39|14.83|0
1636105500000|2021-11-05 09:45:00|16.39|14.83|16.26|14.71|16.41|14.85|16.26|14.71|0
1636105800000|2021-11-05 09:50:00|16.29|14.74|16.24|14.69|16.29|14.74|16.16|14.62|0
1636106100000|2021-11-05 09:55:00|16.21|14.67|16.14|14.6|16.21|14.67|16.07|14.54|0
1636106400000|2021-11-05 10:00:00|16.02|14.49|16.17|14.63|16.72|15.13|15.82|14.32|0
1636106700000|2021-11-05 10:05:00|16.19|14.65|16.11|14.58|16.21|14.67|16.09|14.56|0
1636107000000|2021-11-05 10:10:00|16.09|14.56|16.14|14.6|16.16|14.62|16.09|14.56|0
1636107300000|2021-11-05 10:15:00|16.11|14.58|16.04|14.51|16.14|14.6|15.97|14.45|0
1636107600000|2021-11-05 10:20:00|16.01|14.49|15.96|14.44|16.04|14.51|15.94|14.42|0
1636107900000|2021-11-05 10:25:00|15.99|14.47|16.01|14.48|16.03|14.51|15.92|14.4|0
1636108200000|2021-11-05 10:30:00|16.03|14.51|16.05|14.53|16.1|14.57|16.03|14.5|0
1636108500000|2021-11-05 10:35:00|16.03|14.5|16.03|14.5|16.08|14.55|16|14.48|0
1636108800000|2021-11-05 10:40:00|16|14.48|16.09|14.55|16.1|14.56|16|14.48|0
1636109100000|2021-11-05 10:45:00|16.1|14.56|16.02|14.5|16.1|14.56|16|14.48|0
1636109400000|2021-11-05 10:50:00|16|14.48|15.9|14.39|16.02|14.5|15.88|14.37|0
1636109700000|2021-11-05 10:55:00|15.93|14.41|15.88|14.36|15.96|14.44|15.88|14.36|0
1636110000000|2021-11-05 11:00:00|15.9|14.39|15.9|14.38|15.97|14.45|15.83|14.32|0
1636110300000|2021-11-05 11:05:00|15.92|14.4|15.87|14.36|15.92|14.4|15.82|14.32|0
1636110600000|2021-11-05 11:10:00|15.85|14.34|15.98|14.45|16.04|14.51|15.71|14.21|0
1636110900000|2021-11-05 11:15:00|15.99|14.46|16.01|14.48|16.08|14.55|15.98|14.46|0
1636111200000|2021-11-05 11:20:00|16.08|14.55|16.15|14.61|16.15|14.61|16.01|14.48|0
1636111500000|2021-11-05 11:25:00|16.12|14.59|16.27|14.72|16.32|14.76|16.05|14.52|0
1636111800000|2021-11-05 11:30:00|16.29|14.74|16.12|14.59|16.33|14.77|16.05|14.52|0
1636112100000|2021-11-05 11:35:00|16.1|14.56|16.02|14.5|16.1|14.56|16|14.47|0
1636112400000|2021-11-05 11:40:00|16|14.47|15.98|14.46|16.07|14.54|15.97|14.45|0
1636112700000|2021-11-05 11:45:00|15.97|14.45|15.99|14.47|16.02|14.49|15.95|14.43|0
1636113000000|2021-11-05 11:50:00|16.02|14.49|16.01|14.49|16.09|14.56|16.01|14.49|0
1636113300000|2021-11-05 11:55:00|15.99|14.47|15.96|14.44|16.04|14.51|15.96|14.44|0
1636113600000|2021-11-05 12:00:00|15.92|14.4|16.03|14.51|16.06|14.53|15.92|14.4|0
1636113900000|2021-11-05 12:05:00|16.01|14.48|16.03|14.5|16.06|14.53|15.94|14.42|0
1636114200000|2021-11-05 12:10:00|16.06|14.53|15.96|14.44|16.06|14.53|15.89|14.37|0
1636114500000|2021-11-05 12:15:00|15.98|14.46|15.91|14.39|16.03|14.5|15.88|14.37|0
1636114800000|2021-11-05 12:20:00|15.93|14.41|15.86|14.35|15.95|14.43|15.86|14.35|0
1636115100000|2021-11-05 12:25:00|15.88|14.37|15.87|14.36|15.93|14.41|15.81|14.3|0
1636115400000|2021-11-05 12:30:00|15.88|14.37|15.34|13.88|16.04|14.52|15.32|13.86|0
1636115700000|2021-11-05 12:35:00|15.32|13.86|15.39|13.92|15.6|14.12|14.82|13.41|0
1636116000000|2021-11-05 12:40:00|15.41|13.95|15.25|13.8|15.43|13.96|15.18|13.74|0
1636116300000|2021-11-05 12:45:00|15.3|13.84|15.13|13.69|15.43|13.96|15.11|13.67|0
1636116600000|2021-11-05 12:50:00|15.11|13.67|14.97|13.55|15.22|13.77|14.97|13.55|0
1636116900000|2021-11-05 12:55:00|15|13.57|15.35|13.89|15.39|13.93|15|13.57|0
1636117200000|2021-11-05 13:00:00|15.32|13.87|15.32|13.86|15.48|14.01|15.26|13.8|0
1636117500000|2021-11-05 13:05:00|15.35|13.88|15.27|13.82|15.37|13.9|15.27|13.82|0
1636117800000|2021-11-05 13:10:00|15.3|13.84|15.23|13.78|15.39|13.92|15.23|13.78|0
1636118100000|2021-11-05 13:15:00|15.25|13.8|15.2|13.75|15.25|13.8|15.16|13.71|0
1636118400000|2021-11-05 13:20:00|15.18|13.73|14.91|13.49|15.18|13.73|14.88|13.47|0
1636118700000|2021-11-05 13:25:00|14.95|13.53|14.99|13.57|15.02|13.59|14.84|13.43|0
1636119000000|2021-11-05 13:30:00|14.81|13.4|14.64|13.24|15.22|13.77|14.61|13.22|0
1636119300000|2021-11-05 13:35:00|14.55|13.16|15.07|13.63|15.14|13.7|14.5|13.12|0
1636119600000|2021-11-05 13:40:00|15.02|13.59|14.69|13.29|15.02|13.59|14.67|13.27|0
1636119900000|2021-11-05 13:45:00|14.61|13.21|14.98|13.55|15.13|13.69|14.61|13.21|0
1636120200000|2021-11-05 13:50:00|14.89|13.47|15.06|13.63|15.11|13.67|14.89|13.47|0
1636120500000|2021-11-05 13:55:00|15.04|13.61|14.75|13.35|15.08|13.65|14.75|13.35|0
1636120800000|2021-11-05 14:00:00|14.73|13.33|14.4|13.03|14.82|13.41|14.38|13.01|0
1636121100000|2021-11-05 14:05:00|14.38|13.01|14.46|13.08|14.97|13.54|14.26|12.91|0
1636121400000|2021-11-05 14:10:00|14.44|13.06|14.28|12.92|14.52|13.14|14.22|12.87|0
1636121700000|2021-11-05 14:15:00|14.24|12.88|14.32|12.96|14.37|13|14.16|12.81|0
1636122000000|2021-11-05 14:20:00|14.37|13|14.47|13.09|14.47|13.1|14.32|12.96|0
1636122300000|2021-11-05 14:25:00|14.45|13.07|14.58|13.19|14.71|13.31|14.45|13.07|0
1636122600000|2021-11-05 14:30:00|14.56|13.17|14.58|13.19|14.58|13.19|14.38|13.01|0
1636122900000|2021-11-05 14:35:00|14.55|13.17|14.47|13.09|14.6|13.21|14.29|12.93|0
1636123200000|2021-11-05 14:40:00|14.44|13.07|14.38|13.01|14.55|13.17|14.31|12.95|0
1636123500000|2021-11-05 14:45:00|14.36|12.99|14.4|13.03|14.4|13.03|14.23|12.87|0
1636123800000|2021-11-05 14:50:00|14.37|13.01|14.35|12.98|14.42|13.04|14.29|12.93|0
1636124100000|2021-11-05 14:55:00|14.37|13|14.43|13.06|14.59|13.2|14.31|12.94|0
1636124400000|2021-11-05 15:00:00|14.46|13.08|14.52|13.14|14.52|13.14|14.33|12.96|0
1636124700000|2021-11-05 15:05:00|14.5|13.12|14.39|13.02|14.5|13.12|14.35|12.98|0
1636125000000|2021-11-05 15:10:00|14.37|13|14.41|13.03|14.43|13.05|14.26|12.9|0
1636125300000|2021-11-05 15:15:00|14.43|13.05|14.51|13.13|14.56|13.17|14.41|13.03|0
1636125600000|2021-11-05 15:20:00|14.53|13.15|14.57|13.19|14.64|13.25|14.47|13.09|0
1636125900000|2021-11-05 15:25:00|14.6|13.21|14.86|13.44|14.9|13.48|14.57|13.19|0
1636126200000|2021-11-05 15:30:00|14.88|13.46|14.7|13.3|14.88|13.46|14.61|13.22|0
1636126500000|2021-11-05 15:35:00|14.68|13.28|14.63|13.24|14.83|13.42|14.59|13.2|0
1636126800000|2021-11-05 15:40:00|14.61|13.22|14.76|13.36|14.83|13.42|14.61|13.22|0
1636127100000|2021-11-05 15:45:00|14.81|13.4|14.58|13.2|14.9|13.48|14.46|13.08|0
1636127400000|2021-11-05 15:50:00|14.61|13.22|14.87|13.45|14.96|13.53|14.56|13.18|0
1636127700000|2021-11-05 15:55:00|14.85|13.43|15.11|13.67|15.11|13.67|14.78|13.37|0
1636128000000|2021-11-05 16:00:00|15.16|13.71|14.91|13.49|15.16|13.71|14.84|13.43|0
1636128300000|2021-11-05 16:05:00|14.89|13.47|14.97|13.55|15.09|13.65|14.86|13.45|0
1636128600000|2021-11-05 16:10:00|15|13.57|15.04|13.61|15.13|13.69|14.86|13.44|0
1636128900000|2021-11-05 16:15:00|15.06|13.63|15.01|13.58|15.1|13.67|14.95|13.52|0
1636129200000|2021-11-05 16:20:00|14.99|13.56|15.01|13.58|15.01|13.58|14.88|13.46|0
1636129500000|2021-11-05 16:25:00|14.99|13.56|16.4|14.84|16.42|14.86|14.9|13.48|0
1636129800000|2021-11-05 16:30:00|16.42|14.86|16.3|14.75|16.42|14.86|16.28|14.73|0
1636130100000|2021-11-05 16:35:00|16.33|14.77|16.47|14.9|16.66|15.07|16.26|14.71|0
1636130400000|2021-11-05 16:40:00|16.44|14.88|16.7|15.11|16.7|15.11|16.44|14.88|0
1636130700000|2021-11-05 16:45:00|16.73|15.13|16.82|15.22|16.87|15.26|16.7|15.11|0
1636131000000|2021-11-05 16:50:00|16.8|15.2|16.77|15.17|16.99|15.37|16.7|15.11|0
1636131300000|2021-11-05 16:55:00|16.74|15.15|16.96|15.34|17.11|15.48|16.72|15.13|0
1636131600000|2021-11-05 17:00:00|16.93|15.32|16.84|15.23|17.08|15.45|16.79|15.19|0
1636131900000|2021-11-05 17:05:00|16.86|15.25|17.77|16.07|17.77|16.07|16.81|15.21|0
1636132200000|2021-11-05 17:10:00|17.74|16.05|17.99|16.28|18.14|16.42|17.67|15.98|0
1636132500000|2021-11-05 17:15:00|18.02|16.3|17.92|16.21|19.32|17.48|17.36|15.71|0
1636132800000|2021-11-05 17:20:00|17.95|16.24|18.76|16.97|18.76|16.97|17.92|16.21|0
1636133100000|2021-11-05 17:25:00|18.81|17.02|20.97|18.97|20.97|18.97|18.78|17|0
1636133400000|2021-11-05 17:30:00|20.94|18.94|19.29|17.45|20.97|18.97|19.24|17.4|0
1636133700000|2021-11-05 17:35:00|19.31|17.48|19.36|17.52|19.61|17.74|19.2|17.37|0
1636134000000|2021-11-05 17:40:00|19.34|17.5|20.34|18.41|20.43|18.48|19.23|17.4|0
1636134300000|2021-11-05 17:45:00|20.32|18.38|20.38|18.44|20.73|18.76|20.29|18.36|0
1636134600000|2021-11-05 17:50:00|20.42|18.48|19.87|17.98|20.45|18.5|19.85|17.96|0
1636134900000|2021-11-05 17:55:00|19.9|18.01|19.58|17.71|20.09|18.18|19.58|17.71|0
1636135200000|2021-11-05 18:00:00|19.6|17.74|19.52|17.66|19.82|17.93|19.47|17.61|0
1636135500000|2021-11-05 18:05:00|19.49|17.64|19.28|17.44|19.52|17.66|19.12|17.3|0
1636135800000|2021-11-05 18:10:00|19.3|17.47|19.12|17.3|19.41|17.56|19.07|17.25|0
1636136100000|2021-11-05 18:15:00|19.14|17.32|19.26|17.43|19.88|17.99|18.94|17.14|0
1636136400000|2021-11-05 18:20:00|19.29|17.45|19.14|17.32|19.6|17.74|18.83|17.03|0
1636136700000|2021-11-05 18:25:00|19.12|17.29|18.67|16.89|19.19|17.37|18.67|16.89|0
1636137000000|2021-11-05 18:30:00|18.69|16.91|18.74|16.96|18.85|17.05|18.64|16.87|0
1636137300000|2021-11-05 18:35:00|18.72|16.94|18.72|16.93|19.03|17.22|18.64|16.86|0
1636137600000|2021-11-05 18:40:00|18.7|16.92|18.76|16.98|18.87|17.07|18.64|16.86|0
1636137900000|2021-11-05 18:45:00|18.74|16.95|18.66|16.88|18.76|16.98|18.53|16.77|0
1636138200000|2021-11-05 18:50:00|18.63|16.86|18.55|16.79|18.79|17|18.53|16.76|0
1636138500000|2021-11-05 18:55:00|18.53|16.78|18.63|16.85|18.73|16.95|18.53|16.76|0
1636138800000|2021-11-05 19:00:00|18.52|16.76|19.17|17.35|19.36|17.51|18.52|16.76|0
1636139100000|2021-11-05 19:05:00|19.2|17.37|18.8|17.01|19.33|17.49|18.78|16.99|0
1636139400000|2021-11-05 19:10:00|18.83|17.03|18.67|16.89|18.93|17.13|18.67|16.89|0
1636139700000|2021-11-05 19:15:00|18.72|16.94|18.77|16.98|18.95|17.15|18.67|16.89|0
1636140000000|2021-11-05 19:20:00|18.8|17.01|18.92|17.12|19.11|17.29|18.77|16.98|0
1636140300000|2021-11-05 19:25:00|18.9|17.1|19.05|17.24|19.24|17.41|18.9|17.1|0
1636140600000|2021-11-05 19:30:00|19.04|17.23|18.48|16.72|19.16|17.33|18.48|16.72|0
1636140900000|2021-11-05 19:35:00|18.45|16.7|18.27|16.53|18.48|16.72|18.12|16.4|0
1636141200000|2021-11-05 19:40:00|18.25|16.51|18.76|16.97|18.84|17.04|18.25|16.51|0
1636141500000|2021-11-05 19:45:00|18.78|16.99|18.88|17.09|18.91|17.11|18.47|16.71|0
1636141800000|2021-11-05 19:50:00|18.83|17.04|18.93|17.13|18.99|17.18|18.5|16.73|0
1636142100000|2021-11-05 19:55:00|18.91|17.11|18.93|17.13|19.04|17.22|18.62|16.85|0
1636142400000|2021-11-05 20:00:00|18.9|17.1|18.9|17.1|19.25|17.41|18.88|17.08|0
1636142700000|2021-11-05 20:05:00|18.95|17.15|19.08|17.26|19.16|17.34|18.9|17.1|0
1636143000000|2021-11-05 20:10:00|19.11|17.29|19.02|17.21|19.27|17.43|18.92|17.12|0
1636358700000|2021-11-08 08:05:00|18.95|17.15|19.11|17.29|19.16|17.33|18.9|17.1|0
1636359000000|2021-11-08 08:10:00|19.13|17.31|18.94|17.14|19.21|17.38|18.92|17.12|0
1636359300000|2021-11-08 08:15:00|18.97|17.16|18.94|17.14|18.97|17.16|18.68|16.9|0
1636359600000|2021-11-08 08:20:00|18.97|17.16|19.04|17.23|19.12|17.3|18.97|17.16|0
1636359900000|2021-11-08 08:25:00|19.07|17.25|19.04|17.23|19.18|17.35|18.96|17.16|0
1636360200000|2021-11-08 08:30:00|18.99|17.18|19.02|17.21|19.09|17.27|18.96|17.16|0
1636360500000|2021-11-08 08:35:00|19.01|17.2|18.96|17.15|19.05|17.24|18.83|17.03|0
1636360800000|2021-11-08 08:40:00|18.93|17.13|18.8|17.01|19.01|17.2|18.8|17.01|0
1636361100000|2021-11-08 08:45:00|18.77|16.98|18.77|16.98|18.9|17.1|18.77|16.98|0
1636361400000|2021-11-08 08:50:00|18.74|16.96|18.58|16.81|18.79|17|18.56|16.79|0
1636361700000|2021-11-08 08:55:00|18.56|16.79|18.55|16.79|18.63|16.86|18.47|16.71|0
1636362000000|2021-11-08 09:00:00|18.53|16.76|18.32|16.57|18.6|16.83|18.27|16.53|0
1636362300000|2021-11-08 09:05:00|18.34|16.6|18.42|16.66|18.47|16.71|18.34|16.6|0
1636362600000|2021-11-08 09:10:00|18.44|16.69|18.24|16.5|18.44|16.69|18.19|16.45|0
1636362900000|2021-11-08 09:15:00|18.21|16.48|18.26|16.52|18.34|16.59|18.21|16.48|0
1636363200000|2021-11-08 09:20:00|18.23|16.5|18.15|16.43|18.23|16.5|18.15|16.43|0
1636363500000|2021-11-08 09:25:00|18.13|16.4|18.23|16.49|18.23|16.49|18.13|16.4|0
1636363800000|2021-11-08 09:30:00|18.2|16.47|18.19|16.46|18.23|16.49|18.1|16.38|0
1636364100000|2021-11-08 09:35:00|18.2|16.47|17.95|16.24|18.22|16.49|17.95|16.24|0
1636364400000|2021-11-08 09:40:00|17.97|16.26|18.04|16.33|18.1|16.37|17.97|16.26|0
1636364700000|2021-11-08 09:45:00|18.02|16.3|18.02|16.3|18.09|16.37|17.99|16.28|0
1636365000000|2021-11-08 09:50:00|18.03|16.31|18.06|16.34|18.12|16.39|18.02|16.3|0
1636365300000|2021-11-08 09:55:00|18.04|16.32|18.06|16.34|18.11|16.39|17.99|16.27|0
1636365600000|2021-11-08 10:00:00|18.09|16.36|18.08|16.36|18.11|16.39|18.03|16.32|0
1636365900000|2021-11-08 10:05:00|18.06|16.34|18.16|16.43|18.18|16.45|18.06|16.34|0
1636366200000|2021-11-08 10:10:00|18.18|16.45|18.13|16.4|18.21|16.47|18.1|16.38|0
1636366500000|2021-11-08 10:15:00|18.1|16.38|18.02|16.31|18.13|16.4|18.02|16.31|0
1636366800000|2021-11-08 10:20:00|18|16.28|17.97|16.26|18.07|16.35|17.97|16.26|0
1636367100000|2021-11-08 10:25:00|18|16.28|17.82|16.12|18|16.28|17.79|16.1|0
1636367400000|2021-11-08 10:30:00|17.84|16.14|17.86|16.16|17.89|16.19|17.82|16.12|0
1636367700000|2021-11-08 10:35:00|17.89|16.19|17.76|16.07|17.89|16.19|17.74|16.05|0
1636368000000|2021-11-08 10:40:00|17.75|16.06|17.91|16.2|17.91|16.2|17.74|16.05|0
1636368300000|2021-11-08 10:45:00|17.88|16.18|18.03|16.31|18.03|16.31|17.87|16.17|0
1636368600000|2021-11-08 10:50:00|18.01|16.29|17.95|16.24|18.03|16.31|17.95|16.24|0
1636368900000|2021-11-08 10:55:00|17.98|16.27|17.9|16.2|17.98|16.27|17.87|16.17|0
1636369200000|2021-11-08 11:00:00|17.87|16.19|17.87|16.17|17.87|16.19|17.84|16.14|0
1636369500000|2021-11-08 11:05:00|17.85|16.15|17.84|16.14|17.87|16.17|17.8|16.1|0
1636369800000|2021-11-08 11:10:00|17.87|16.17|17.92|16.21|17.94|16.23|17.84|16.14|0
1636370100000|2021-11-08 11:15:00|17.9|16.2|17.86|16.16|17.92|16.21|17.81|16.12|0
1636370400000|2021-11-08 11:20:00|17.84|16.14|17.95|16.24|17.96|16.25|17.79|16.09|0
1636370700000|2021-11-08 11:25:00|17.94|16.23|17.83|16.13|17.94|16.23|17.81|16.11|0
1636371000000|2021-11-08 11:30:00|17.81|16.11|17.56|15.88|17.86|16.16|17.56|15.88|0
1636371300000|2021-11-08 11:35:00|17.53|15.86|17.5|15.84|17.56|15.88|17.46|15.79|0
1636371600000|2021-11-08 11:40:00|17.48|15.81|17.45|15.79|17.5|15.84|17.43|15.77|0
1636371900000|2021-11-08 11:45:00|17.43|15.77|17.47|15.81|17.5|15.83|17.42|15.77|0
1636372200000|2021-11-08 11:50:00|17.46|15.8|17.47|15.81|17.5|15.83|17.42|15.76|0
1636372500000|2021-11-08 11:55:00|17.48|15.82|17.47|15.8|17.5|15.83|17.44|15.78|0
1636372800000|2021-11-08 12:00:00|17.49|15.83|17.59|15.91|17.72|16.03|17.47|15.8|0
1636373100000|2021-11-08 12:05:00|17.56|15.89|17.66|15.98|17.66|15.98|17.56|15.89|0
1636373400000|2021-11-08 12:10:00|17.69|16|17.56|15.89|17.69|16|17.56|15.89|0
1636373700000|2021-11-08 12:15:00|17.53|15.86|17.53|15.86|17.53|15.86|17.48|15.82|0
1636374000000|2021-11-08 12:20:00|17.52|15.85|17.58|15.9|17.58|15.9|17.5|15.84|0
1636374300000|2021-11-08 12:25:00|17.55|15.88|17.55|15.88|17.6|15.92|17.53|15.86|0
1636374600000|2021-11-08 12:30:00|17.5|15.83|17.52|15.85|17.55|15.88|17.38|15.72|0
1636374900000|2021-11-08 12:35:00|17.5|15.83|17.49|15.83|17.5|15.83|17.45|15.78|0
1636375200000|2021-11-08 12:40:00|17.47|15.81|17.57|15.89|17.62|15.94|17.47|15.81|0
1636375500000|2021-11-08 12:45:00|17.59|15.92|17.64|15.96|17.69|16|17.57|15.89|0
1636375800000|2021-11-08 12:50:00|17.66|15.98|17.63|15.96|17.69|16|17.61|15.93|0
1636376100000|2021-11-08 12:55:00|17.62|15.94|17.63|15.95|17.71|16.02|17.62|15.94|0
1636376400000|2021-11-08 13:00:00|17.61|15.93|17.53|15.86|17.63|15.95|17.53|15.86|0
1636376700000|2021-11-08 13:05:00|17.55|15.88|17.43|15.77|17.58|15.9|17.35|15.7|0
1636377000000|2021-11-08 13:10:00|17.4|15.75|17.38|15.72|17.48|15.81|17.38|15.72|0
1636377300000|2021-11-08 13:15:00|17.39|15.73|17.37|15.72|17.4|15.74|17.35|15.7|0
1636377600000|2021-11-08 13:20:00|17.35|15.7|17.27|15.63|17.37|15.72|17.25|15.6|0
1636377900000|2021-11-08 13:25:00|17.25|15.6|17.18|15.55|17.27|15.63|17.15|15.51|0
1636378200000|2021-11-08 13:30:00|17.17|15.54|17.19|15.56|17.27|15.62|17.17|15.54|0
1636378500000|2021-11-08 13:35:00|17.22|15.58|17.07|15.44|17.22|15.58|17.04|15.42|0
1636378800000|2021-11-08 13:40:00|17.04|15.42|17.02|15.4|17.14|15.51|16.99|15.37|0
1636379100000|2021-11-08 13:45:00|17.04|15.42|17.04|15.42|17.07|15.44|16.99|15.37|0
1636379400000|2021-11-08 13:50:00|17.01|15.39|16.96|15.35|17.01|15.39|16.94|15.33|0
1636379700000|2021-11-08 13:55:00|16.94|15.33|16.84|15.24|16.94|15.33|16.84|15.24|0
1636380000000|2021-11-08 14:00:00|16.86|15.26|16.88|15.28|16.94|15.32|16.81|15.21|0
1636380300000|2021-11-08 14:05:00|16.86|15.26|16.83|15.23|16.91|15.3|16.81|15.21|0
1636380600000|2021-11-08 14:10:00|16.81|15.21|16.62|15.03|16.83|15.23|16.62|15.03|0
1636380900000|2021-11-08 14:15:00|16.64|15.06|16.66|15.07|16.76|15.16|16.62|15.03|0
1636381200000|2021-11-08 14:20:00|16.64|15.05|16.45|14.88|16.68|15.1|16.42|14.86|0
1636381500000|2021-11-08 14:25:00|16.49|14.92|16.66|15.07|16.66|15.07|16.47|14.9|0
1636381800000|2021-11-08 14:30:00|16.58|15.01|16.1|14.57|17.12|15.49|16.03|14.5|0
1636382100000|2021-11-08 14:35:00|16.88|15.28|17.2|15.57|17.25|15.61|16.42|14.86|0
1636382400000|2021-11-08 14:40:00|17.16|15.52|17.03|15.41|17.23|15.59|16.84|15.24|0
1636382700000|2021-11-08 14:45:00|17.01|15.39|16.96|15.34|17.3|15.65|16.91|15.3|0
1636383000000|2021-11-08 14:50:00|16.93|15.32|17.12|15.49|17.29|15.65|16.81|15.21|0
1636383300000|2021-11-08 14:55:00|17.15|15.51|17.1|15.47|17.51|15.84|17.1|15.47|0
1636383600000|2021-11-08 15:00:00|17.12|15.49|17.55|15.88|17.78|16.09|17.07|15.45|0
1636383900000|2021-11-08 15:05:00|17.52|15.86|17.42|15.76|17.52|15.86|17.23|15.59|0
1636384200000|2021-11-08 15:10:00|17.45|15.79|17.1|15.47|17.45|15.79|17.03|15.41|0
1636384500000|2021-11-08 15:15:00|17.15|15.52|16.91|15.3|17.15|15.52|16.83|15.23|0
1636384800000|2021-11-08 15:20:00|16.88|15.27|16.88|15.27|16.88|15.27|16.69|15.1|0
1636385100000|2021-11-08 15:25:00|16.9|15.29|17.04|15.42|17.07|15.44|16.69|15.1|0
1636385400000|2021-11-08 15:30:00|17.07|15.44|16.95|15.33|17.17|15.53|16.76|15.16|0
1636385700000|2021-11-08 15:35:00|16.92|15.31|17.28|15.64|17.31|15.66|16.8|15.2|0
1636386000000|2021-11-08 15:40:00|17.26|15.61|17.43|15.77|17.75|16.06|17.18|15.55|0
1636386300000|2021-11-08 15:45:00|17.45|15.79|16.96|15.35|17.5|15.83|16.96|15.35|0
1636386600000|2021-11-08 15:50:00|16.99|15.37|17.18|15.54|17.25|15.61|16.99|15.37|0
1636386900000|2021-11-08 15:55:00|17.2|15.56|17.37|15.72|17.4|15.74|17.17|15.54|0
1636387200000|2021-11-08 16:00:00|17.39|15.71|17.24|15.6|17.49|15.83|17.17|15.54|0
1636387500000|2021-11-08 16:05:00|17.27|15.62|17.49|15.82|17.69|16|17.27|15.62|0
1636387800000|2021-11-08 16:10:00|17.51|15.84|18.04|16.32|18.62|16.85|17.44|15.78|0
1636388100000|2021-11-08 16:15:00|18.07|16.35|17.71|16.02|18.14|16.41|17.69|16|0
1636388400000|2021-11-08 16:20:00|17.74|16.05|17.71|16.02|17.81|16.11|17.59|15.91|0
1636388700000|2021-11-08 16:25:00|17.66|15.98|17.45|15.79|17.68|16|17.08|15.46|0
1636389000000|2021-11-08 16:30:00|17.38|15.72|17.54|15.87|17.62|15.94|17.34|15.69|0
1636389300000|2021-11-08 16:35:00|17.52|15.85|17.69|16.01|17.74|16.05|17.42|15.76|0
1636389600000|2021-11-08 16:40:00|17.67|15.98|17.8|16.11|17.81|16.12|17.64|15.96|0
1636389900000|2021-11-08 16:45:00|17.81|16.12|17.89|16.18|17.89|16.18|17.69|16|0
1636390200000|2021-11-08 16:50:00|17.86|16.16|17.91|16.2|18.06|16.34|17.83|16.13|0
1636390500000|2021-11-08 16:55:00|17.88|16.18|18.03|16.31|18.13|16.41|17.88|16.18|0
1636390800000|2021-11-08 17:00:00|18.01|16.29|18.44|16.68|18.44|16.68|17.93|16.22|0
1636391100000|2021-11-08 17:05:00|18.41|16.66|18.9|17.1|18.98|17.17|17.76|16.07|0
1636391400000|2021-11-08 17:10:00|18.87|17.07|19|17.19|19.03|17.21|18.77|16.98|0
1636391700000|2021-11-08 17:15:00|18.97|17.17|19.02|17.2|19.2|17.37|18.89|17.09|0
1636392000000|2021-11-08 17:20:00|18.99|17.18|19.01|17.2|19.12|17.3|18.91|17.11|0
1636392300000|2021-11-08 17:25:00|18.99|17.18|19.01|17.2|19.06|17.25|18.91|17.11|0
1636392600000|2021-11-08 17:30:00|18.98|17.18|18.85|17.05|19.19|17.36|18.8|17.01|0
1636392900000|2021-11-08 17:35:00|18.82|17.03|19.19|17.36|19.19|17.36|18.8|17.01|0
1636393200000|2021-11-08 17:40:00|19.21|17.38|19|17.19|19.21|17.38|18.95|17.14|0
1636393500000|2021-11-08 17:45:00|18.97|17.17|19.05|17.24|19.1|17.28|18.87|17.07|0
1636393800000|2021-11-08 17:50:00|19.08|17.26|19.15|17.33|19.21|17.38|19.05|17.23|0
1636394100000|2021-11-08 17:55:00|19.1|17.28|18.96|17.16|19.34|17.49|18.96|17.16|0
1636394400000|2021-11-08 18:00:00|18.94|17.14|19.04|17.23|19.12|17.3|18.94|17.13|0
1636394700000|2021-11-08 18:05:00|18.99|17.18|19.04|17.22|19.06|17.25|18.91|17.11|0
1636395000000|2021-11-08 18:10:00|19.01|17.2|18.8|17.01|19.09|17.27|18.65|16.87|0
1636395300000|2021-11-08 18:15:00|18.83|17.03|18.75|16.96|18.93|17.13|18.72|16.94|0
1636395600000|2021-11-08 18:20:00|18.72|16.94|18.64|16.86|18.74|16.96|18.59|16.82|0
1636395900000|2021-11-08 18:25:00|18.66|16.89|18.69|16.91|18.71|16.93|18.56|16.79|0
1636396200000|2021-11-08 18:30:00|18.71|16.93|18.84|17.05|18.84|17.05|18.61|16.84|0
1636396500000|2021-11-08 18:35:00|18.81|17.02|18.73|16.95|18.89|17.09|18.68|16.9|0
1636396800000|2021-11-08 18:40:00|18.72|16.94|18.63|16.85|18.81|17.02|18.63|16.85|0
1636397100000|2021-11-08 18:45:00|18.65|16.88|18.62|16.85|18.78|16.99|18.54|16.77|0
1636397400000|2021-11-08 18:50:00|18.65|16.87|18.52|16.75|18.65|16.87|18.49|16.73|0
1636397700000|2021-11-08 18:55:00|18.54|16.78|18.49|16.73|18.54|16.78|18.41|16.66|0
1636398000000|2021-11-08 19:00:00|18.52|16.75|18.26|16.52|18.52|16.75|18.23|16.5|0
1636398300000|2021-11-08 19:05:00|18.28|16.54|18.23|16.49|18.36|16.61|18.15|16.43|0
1636398600000|2021-11-08 19:10:00|18.2|16.47|18.35|16.61|18.38|16.63|18.2|16.47|0
1636398900000|2021-11-08 19:15:00|18.33|16.58|18.15|16.42|18.35|16.61|18.07|16.35|0
1636399200000|2021-11-08 19:20:00|18.17|16.44|18.42|16.67|18.53|16.76|18.17|16.44|0
1636399500000|2021-11-08 19:25:00|18.44|16.68|18.56|16.79|18.6|16.83|18.44|16.68|0
1636399800000|2021-11-08 19:30:00|18.55|16.78|18.32|16.57|18.55|16.78|18.19|16.46|0
1636400100000|2021-11-08 19:35:00|18.34|16.59|18.31|16.57|18.42|16.66|18.31|16.57|0
1636400400000|2021-11-08 19:40:00|18.29|16.55|18.18|16.45|18.34|16.59|18.18|16.45|0
1636400700000|2021-11-08 19:45:00|18.21|16.47|18.21|16.47|18.26|16.52|18.11|16.38|0
1636401000000|2021-11-08 19:50:00|18.18|16.45|18.3|16.56|18.3|16.56|18.16|16.43|0
1636401300000|2021-11-08 19:55:00|18.29|16.55|18.02|16.31|18.3|16.56|18.02|16.31|0
1636401600000|2021-11-08 20:00:00|18.05|16.33|18.07|16.35|18.2|16.46|18.02|16.31|0
1636401900000|2021-11-08 20:05:00|18.05|16.33|17.06|15.44|18.84|17.04|16.66|15.07|0
1636402200000|2021-11-08 20:10:00|17.08|15.45|17.11|15.48|17.28|15.64|17.04|15.42|0
1636402500000|2021-11-08 20:15:00|17.09|15.46|17.13|15.5|17.21|15.57|17.06|15.44|0
1636402800000|2021-11-08 20:20:00|17.11|15.48|17.15|15.52|17.18|15.54|16.96|15.35|0
1636403100000|2021-11-08 20:25:00|17.13|15.5|17.3|15.65|17.47|15.81|17.13|15.5|0
1636403400000|2021-11-08 20:30:00|17.31|15.66|17.22|15.58|17.39|15.74|17.17|15.54|0
1636403700000|2021-11-08 20:35:00|17.25|15.6|17.14|15.51|17.27|15.63|17.07|15.45|0
1636404000000|2021-11-08 20:40:00|17.17|15.53|17.56|15.89|17.56|15.89|17.17|15.53|0
1636404300000|2021-11-08 20:45:00|17.54|15.87|17.81|16.11|17.83|16.14|17.54|15.87|0
1636404600000|2021-11-08 20:50:00|17.58|15.91|17.23|15.59|17.63|15.95|17.14|15.51|0
1636404900000|2021-11-08 20:55:00|17.21|15.57|17.45|15.79|17.53|15.86|17.19|15.55|0
1636405200000|2021-11-08 21:00:00|17.43|15.77|17.82|16.13|17.95|16.24|17.3|15.66|0
1636405500000|2021-11-08 21:05:00|17.8|16.1|17.72|16.03|17.82|16.13|17.7|16.01|0
1636405800000|2021-11-08 21:10:00|17.71|16.02|17.57|15.89|17.77|16.08|17.52|15.85|0
1636406100000|2021-11-08 21:15:00|17.67|15.98|17.79|16.1|17.79|16.1|17.67|15.98|0
1636406400000|2021-11-08 21:20:00|17.81|16.12|17.74|16.05|17.81|16.12|17.71|16.03|0
1636406700000|2021-11-08 21:25:00|17.76|16.07|17.78|16.09|17.78|16.09|17.69|16|0
1636407000000|2021-11-08 21:30:00|17.76|16.07|17.71|16.02|17.78|16.09|17.63|15.95|0
1636407300000|2021-11-08 21:35:00|17.73|16.04|17.75|16.06|17.78|16.09|17.72|16.03|0
1636407600000|2021-11-08 21:40:00|17.73|16.04|17.67|15.99|17.73|16.04|17.63|15.95|0
1636407900000|2021-11-08 21:45:00|17.65|15.97|17.7|16.01|17.72|16.03|17.62|15.94|0
1636408200000|2021-11-08 21:50:00|17.67|15.99|17.59|15.92|17.67|15.99|17.57|15.9|0
1636408500000|2021-11-08 21:55:00|17.62|15.94|17.63|15.95|17.67|15.98|17.57|15.89|0
1636408800000|2021-11-08 22:00:00|17.64|15.96|17.64|15.96|17.64|15.96|17.63|15.95|0
1636409100000|2021-11-08 22:05:00|17.65|15.97|17.68|16|17.68|16|17.61|15.93|0
1636409400000|2021-11-08 22:10:00|17.67|15.99|17.68|16|17.68|16|17.67|15.99|0
1636409700000|2021-11-08 22:15:00||15.99||15.99||15.99||15.99|0
1636410000000|2021-11-08 22:20:00|17.67|16|17.67|15.99|17.7|16.01|17.67|15.99|0
1636410300000|2021-11-08 22:25:00|17.71|15.98|17.71|16.02|17.71|16.02|17.7|15.98|0
1636410600000|2021-11-08 22:30:00|17.7|16.01|17.68|16|17.71|16.02|17.68|16|0
1636410900000|2021-11-08 22:35:00|17.69|15.99|17.69|16.01|17.7|16.01|17.68|15.99|0
1636411200000|2021-11-08 22:40:00|17.68|16|17.68|16|17.68|16.01|17.68|16|0
1636411500000|2021-11-08 22:45:00|17.69|15.99|17.67|15.99|17.69|16|17.67|15.99|0
1636411800000|2021-11-08 22:50:00|17.68|16|17.72|16.04|17.72|16.04|17.68|16|0
1636412100000|2021-11-08 22:55:00|17.7|16.03|17.7|16.02|17.73|16.04|17.7|16.02|0
1636412400000|2021-11-08 23:00:00|17.64|15.96|17.68|15.99|17.78|16.09|17.57|15.89|0
1636412700000|2021-11-08 23:05:00|17.7|16.02|17.68|15.99|17.73|16.04|17.68|15.99|0
1636413000000|2021-11-08 23:10:00|17.66|15.98|17.85|16.15|17.88|16.17|17.65|15.97|0
1636413300000|2021-11-08 23:15:00|17.82|16.13|18|16.28|18|16.28|17.8|16.1|0
1636413600000|2021-11-08 23:20:00|17.97|16.26|17.94|16.23|18|16.28|17.92|16.21|0
1636413900000|2021-11-08 23:25:00|17.92|16.21|17.76|16.07|17.92|16.21|17.76|16.07|0
1636414200000|2021-11-08 23:30:00|17.74|16.05|17.76|16.07|17.83|16.13|17.74|16.05|0
1636414500000|2021-11-08 23:35:00|17.79|16.09|17.78|16.09|17.81|16.11|17.71|16.02|0
1636414800000|2021-11-08 23:40:00|17.76|16.07|17.71|16.02|17.76|16.07|17.66|15.97|0
1636415100000|2021-11-08 23:45:00|17.72|16.03|17.8|16.11|17.8|16.11|17.6|15.93|0
1636415400000|2021-11-08 23:50:00|17.83|16.13|17.88|16.17|17.9|16.2|17.78|16.08|0
1636415700000|2021-11-08 23:55:00|17.9|16.2|17.89|16.18|17.93|16.22|17.8|16.1|0
1636416000000|2021-11-09 00:00:00|17.87|16.17|17.89|16.19|18|16.28|17.82|16.12|0
1636416300000|2021-11-09 00:05:00|17.87|16.17|17.82|16.12|17.88|16.18|17.74|16.05|0
1636416600000|2021-11-09 00:10:00|17.8|16.11|17.94|16.23|17.94|16.23|17.79|16.1|0
1636416900000|2021-11-09 00:15:00|17.96|16.25|18.22|16.48|18.22|16.48|17.96|16.25|0
1636417200000|2021-11-09 00:20:00|18.19|16.46|18.09|16.36|18.19|16.46|18.09|16.36|0
1636417500000|2021-11-09 00:25:00|18.11|16.39|18.37|16.62|18.39|16.64|18.11|16.39|0
1636417800000|2021-11-09 00:30:00|18.34|16.59|18.44|16.68|18.47|16.71|18.29|16.55|0
1636418100000|2021-11-09 00:35:00|18.42|16.66|18.41|16.66|18.49|16.73|18.31|16.57|0
1636418400000|2021-11-09 00:40:00|18.36|16.61|18.41|16.66|18.44|16.68|18.33|16.59|0
1636418700000|2021-11-09 00:45:00|18.38|16.63|18.35|16.61|18.43|16.68|18.35|16.61|0
1636419000000|2021-11-09 00:50:00|18.38|16.63|18.4|16.65|18.46|16.7|18.38|16.63|0
1636419300000|2021-11-09 00:55:00|18.43|16.67|18.48|16.72|18.56|16.79|18.43|16.67|0
1636419600000|2021-11-09 01:00:00|18.45|16.69|18.55|16.79|18.58|16.81|18.42|16.67|0
1636419900000|2021-11-09 01:05:00|18.53|16.76|18.52|16.76|18.58|16.81|18.5|16.74|0
1636420200000|2021-11-09 01:10:00|18.5|16.74|18.42|16.66|18.52|16.76|18.42|16.66|0
1636420500000|2021-11-09 01:15:00|18.39|16.64|18.36|16.61|18.44|16.69|18.34|16.59|0
1636420800000|2021-11-09 01:20:00|18.35|16.6|18.36|16.61|18.44|16.68|18.34|16.59|0
1636421100000|2021-11-09 01:25:00|18.38|16.63|18.43|16.68|18.46|16.7|18.38|16.63|0
1636421400000|2021-11-09 01:30:00|18.46|16.7|18.56|16.79|18.59|16.82|18.43|16.68|0
1636421700000|2021-11-09 01:35:00|18.54|16.77|18.51|16.74|18.67|16.89|18.48|16.72|0
1636422000000|2021-11-09 01:40:00|18.49|16.73|18.56|16.79|18.58|16.81|18.48|16.72|0
1636422300000|2021-11-09 01:45:00|18.58|16.81|18.5|16.74|18.61|16.84|18.45|16.69|0
1636422600000|2021-11-09 01:50:00|18.53|16.76|18.45|16.69|18.53|16.76|18.42|16.67|0
1636422900000|2021-11-09 01:55:00|18.44|16.71|18.49|16.73|18.6|16.83|18.42|16.66|0
1636423200000|2021-11-09 02:00:00|18.47|16.71|18.39|16.64|18.52|16.76|18.34|16.59|0
1636423500000|2021-11-09 02:05:00|18.36|16.61|18.36|16.61|18.39|16.64|18.33|16.59|0
1636423800000|2021-11-09 02:10:00|18.35|16.6|18.23|16.49|18.35|16.6|18.18|16.44|0
1636424100000|2021-11-09 02:15:00|18.2|16.47|18.17|16.44|18.25|16.51|18.17|16.44|0
1636424400000|2021-11-09 02:20:00|18.2|16.46|18.19|16.46|18.22|16.49|18.17|16.44|0
1636424700000|2021-11-09 02:25:00|18.22|16.48|18.22|16.48|18.25|16.51|18.19|16.46|0
1636425000000|2021-11-09 02:30:00|18.24|16.51|18.24|16.5|18.29|16.55|18.24|16.5|0
1636425300000|2021-11-09 02:35:00|18.27|16.53|18.21|16.48|18.27|16.53|18.19|16.45|0
1636425600000|2021-11-09 02:40:00|18.2|16.47|18.21|16.47|18.21|16.48|18.16|16.43|0
1636425900000|2021-11-09 02:45:00|18.18|16.45|18.15|16.43|18.21|16.47|18.13|16.4|0
1636426200000|2021-11-09 02:50:00|18.13|16.42|18.1|16.38|18.15|16.42|18.1|16.38|0
1636426500000|2021-11-09 02:55:00|18.13|16.4|18.17|16.44|18.17|16.44|18.1|16.37|0
1636426800000|2021-11-09 03:00:00|18.16|16.43|18.22|16.49|18.25|16.51|18.15|16.42|0
1636427100000|2021-11-09 03:05:00|18.25|16.51|18.17|16.44|18.27|16.53|18.17|16.44|0
1636427400000|2021-11-09 03:10:00|18.14|16.41|18.22|16.48|18.22|16.48|18.12|16.39|0
1636427700000|2021-11-09 03:15:00|18.24|16.5|18.21|16.48|18.24|16.5|18.19|16.46|0
1636428000000|2021-11-09 03:20:00|18.19|16.46|18.18|16.45|18.24|16.5|18.18|16.45|0
1636428300000|2021-11-09 03:25:00|18.16|16.43|18.18|16.45|18.2|16.46|18.16|16.43|0
1636428600000|2021-11-09 03:30:00|18.16|16.43|18.79|17|18.81|17.02|18.16|16.43|0
1636428900000|2021-11-09 03:35:00|18.81|17.02|18.89|17.09|18.97|17.16|18.81|17.02|0
1636429200000|2021-11-09 03:40:00|18.91|17.11|18.91|17.11|18.91|17.11|18.86|17.06|0
1636429500000|2021-11-09 03:45:00|18.89|17.09|19.01|17.2|19.03|17.22|18.89|17.09|0
1636429800000|2021-11-09 03:50:00|19.03|17.22|19.14|17.32|19.14|17.32|19.01|17.2|0
1636430100000|2021-11-09 03:55:00|19.12|17.3|19.03|17.22|19.17|17.34|19.03|17.22|0
1636430400000|2021-11-09 04:00:00|19.02|17.21|18.97|17.16|19.03|17.22|18.95|17.15|0
1636430700000|2021-11-09 04:05:00|18.95|17.15|18.95|17.14|18.98|17.17|18.95|17.14|0
1636431000000|2021-11-09 04:10:00|18.98|17.17|19|17.19|19|17.19|18.94|17.13|0
1636431300000|2021-11-09 04:15:00|19.03|17.21|19.05|17.23|19.05|17.24|19|17.19|0
1636431600000|2021-11-09 04:20:00|19.07|17.26|19.02|17.21|19.1|17.28|19.02|17.21|0
1636431900000|2021-11-09 04:25:00|19.05|17.23|18.96|17.16|19.05|17.23|18.96|17.16|0
1636432200000|2021-11-09 04:30:00|18.99|17.18|18.88|17.08|18.99|17.18|18.88|17.08|0
1636432500000|2021-11-09 04:35:00|18.91|17.11|18.88|17.08|18.93|17.13|18.85|17.06|0
1636432800000|2021-11-09 04:40:00|18.9|17.1|18.9|17.1|18.93|17.13|18.87|17.08|0
1636433100000|2021-11-09 04:45:00|18.93|17.12|18.95|17.15|18.98|17.17|18.9|17.1|0
1636433400000|2021-11-09 04:50:00|18.96|17.16|18.97|17.17|18.98|17.17|18.95|17.14|0
1636433700000|2021-11-09 04:55:00|19|17.19|18.94|17.14|19.03|17.21|18.94|17.14|0
1636434000000|2021-11-09 05:00:00|18.92|17.12|18.89|17.09|18.92|17.12|18.84|17.04|0
1636434300000|2021-11-09 05:05:00|18.92|17.11|18.86|17.06|18.92|17.11|18.83|17.04|0
1636434600000|2021-11-09 05:10:00|18.83|17.04|18.88|17.08|18.89|17.09|18.83|17.04|0
1636434900000|2021-11-09 05:15:00|18.87|17.07|18.8|17.01|18.88|17.08|18.79|17|0
1636435200000|2021-11-09 05:20:00|18.77|16.99|18.75|16.96|18.8|17.01|18.75|16.96|0
1636435500000|2021-11-09 05:25:00|18.72|16.94|18.69|16.91|18.77|16.98|18.61|16.84|0
1636435800000|2021-11-09 05:30:00|18.68|16.9|18.71|16.93|18.72|16.93|18.66|16.88|0
1636436100000|2021-11-09 05:35:00|18.7|16.92|18.55|16.79|18.71|16.93|18.55|16.79|0
1636436400000|2021-11-09 05:40:00|18.5|16.74|18.45|16.69|18.53|16.76|18.42|16.67|0
1636436700000|2021-11-09 05:45:00|18.42|16.67|18.32|16.57|18.45|16.69|18.29|16.55|0
1636437000000|2021-11-09 05:50:00|18.34|16.59|18.36|16.61|18.37|16.62|18.31|16.57|0
1636437300000|2021-11-09 05:55:00|18.34|16.59|18.34|16.59|18.41|16.66|18.31|16.57|0
1636437600000|2021-11-09 06:00:00|18.28|16.54|18.2|16.47|18.28|16.54|18.18|16.45|0
1636437900000|2021-11-09 06:05:00|18.22|16.48|18.23|16.49|18.25|16.52|18.22|16.48|0
1636438200000|2021-11-09 06:10:00|18.25|16.51|18.25|16.51|18.28|16.53|18.22|16.49|0
1636438500000|2021-11-09 06:15:00|18.27|16.53|18.27|16.53|18.32|16.58|18.27|16.53|0
1636438800000|2021-11-09 06:20:00|18.25|16.51|18.4|16.65|18.4|16.65|18.22|16.48|0
1636439100000|2021-11-09 06:25:00|18.37|16.62|18.37|16.62|18.4|16.65|18.32|16.57|0
1636439400000|2021-11-09 06:30:00|18.34|16.6|18.24|16.5|18.34|16.6|18.24|16.5|0
1636439700000|2021-11-09 06:35:00|18.21|16.48|18.27|16.53|18.29|16.54|18.18|16.45|0
1636440000000|2021-11-09 06:40:00|18.26|16.52|18.33|16.59|18.33|16.59|18.26|16.52|0
1636440300000|2021-11-09 06:45:00|18.06|16.34|18.3|16.56|18.33|16.59|18.03|16.32|0
1636440600000|2021-11-09 06:50:00|18.29|16.55|18.28|16.54|18.32|16.57|18.25|16.51|0
1636440900000|2021-11-09 06:55:00|18.26|16.52|18.27|16.53|18.3|16.56|18.25|16.51|0
1636441200000|2021-11-09 07:00:00|18.26|16.52|18.32|16.58|18.32|16.58|18.22|16.48|0
1636441500000|2021-11-09 07:05:00|18.31|16.57|18.29|16.55|18.37|16.62|18.27|16.53|0
1636441800000|2021-11-09 07:10:00|18.32|16.57|18.29|16.55|18.32|16.57|18.24|16.5|0
1636442100000|2021-11-09 07:15:00|18.26|16.52|18.21|16.48|18.31|16.57|18.18|16.45|0
1636442400000|2021-11-09 07:20:00|18.24|16.5|18.12|16.39|18.24|16.5|18.08|16.36|0
1636442700000|2021-11-09 07:25:00|18.13|16.4|18.15|16.42|18.23|16.5|18.1|16.38|0
1636443000000|2021-11-09 07:30:00|18.18|16.45|18.18|16.44|18.2|16.47|18.13|16.4|0
1636443300000|2021-11-09 07:35:00|18.16|16.43|18.27|16.53|18.27|16.53|18.16|16.43|0
1636443600000|2021-11-09 07:40:00|18.25|16.51|18.3|16.55|18.35|16.6|18.25|16.51|0
1636443900000|2021-11-09 07:45:00|18.32|16.58|18.44|16.68|18.44|16.68|18.27|16.53|0
1636444200000|2021-11-09 07:50:00|18.42|16.67|18.37|16.62|18.45|16.69|18.37|16.62|0
1636444500000|2021-11-09 07:55:00|18.39|16.64|18.37|16.62|18.43|16.68|18.37|16.62|0
1636444800000|2021-11-09 08:00:00|18.39|16.64|18.83|17.03|18.85|17.06|17.6|15.92|0
1636445100000|2021-11-09 08:05:00|18.8|17.01|18.51|16.75|18.85|17.06|18.46|16.7|0
1636445400000|2021-11-09 08:10:00|18.49|16.73|18.23|16.49|18.56|16.8|18.18|16.45|0
1636445700000|2021-11-09 08:15:00|18.2|16.47|18.22|16.49|18.28|16.54|18.17|16.44|0
1636446000000|2021-11-09 08:20:00|18.2|16.47|18.09|16.37|18.22|16.49|18.02|16.3|0
1636446300000|2021-11-09 08:25:00|18.12|16.39|18.24|16.51|18.27|16.53|18.09|16.37|0
1636446600000|2021-11-09 08:30:00|18.26|16.52|18.21|16.47|18.26|16.52|17.96|16.25|0
1636446900000|2021-11-09 08:35:00|18.18|16.45|18.26|16.52|18.26|16.52|18.13|16.41|0
1636447200000|2021-11-09 08:40:00|18.24|16.51|18.15|16.42|18.28|16.54|18.1|16.38|0
1636447500000|2021-11-09 08:45:00|18.18|16.45|18.07|16.35|18.23|16.49|18.07|16.35|0
1636447800000|2021-11-09 08:50:00|18.1|16.38|18.05|16.33|18.12|16.4|18.05|16.33|0
1636448100000|2021-11-09 08:55:00|18.04|16.3|18.12|16.39|18.17|16.44|17.99|16.28|0
1636448400000|2021-11-09 09:00:00|18.14|16.42|18.22|16.48|18.24|16.5|18.09|16.37|0
1636448700000|2021-11-09 09:05:00|18.24|16.5|18.26|16.52|18.32|16.57|18.24|16.5|0
1636449000000|2021-11-09 09:10:00|18.29|16.55|18.18|16.45|18.29|16.55|18.14|16.41|0
1636449300000|2021-11-09 09:15:00|18.16|16.43|18.21|16.47|18.23|16.5|18.11|16.38|0
1636449600000|2021-11-09 09:20:00|18.23|16.5|18.23|16.49|18.28|16.54|18.2|16.47|0
1636449900000|2021-11-09 09:25:00|18.25|16.52|18.3|16.56|18.43|16.68|18.25|16.52|0
1636450200000|2021-11-09 09:30:00|18.28|16.54|18.2|16.46|18.33|16.58|18.2|16.46|0
1636450500000|2021-11-09 09:35:00|18.22|16.49|18.2|16.46|18.27|16.53|18.17|16.44|0
1636450800000|2021-11-09 09:40:00|18.19|16.49|18.12|16.39|18.25|16.51|18.12|16.39|0
1636451100000|2021-11-09 09:45:00|18.1|16.38|18.06|16.34|18.12|16.39|18.01|16.3|0
1636451400000|2021-11-09 09:50:00|18.04|16.32|18.06|16.34|18.09|16.36|18.04|16.32|0
1636451700000|2021-11-09 09:55:00|18.05|16.33|18.06|16.34|18.08|16.36|17.98|16.27|0
1636452000000|2021-11-09 10:00:00|18.03|16.31|18.05|16.33|18.06|16.34|17.98|16.27|0
1636452300000|2021-11-09 10:05:00|18.03|16.31|18|16.29|18.05|16.33|18|16.29|0
1636452600000|2021-11-09 10:10:00|18.01|16.3|17.82|16.12|18.03|16.31|17.81|16.11|0
1636452900000|2021-11-09 10:15:00|17.8|16.1|17.87|16.17|17.9|16.19|17.8|16.1|0
1636453200000|2021-11-09 10:20:00|17.89|16.19|17.87|16.16|17.89|16.19|17.84|16.14|0
1636453500000|2021-11-09 10:25:00|17.89|16.19|17.94|16.23|17.96|16.25|17.87|16.16|0
1636453800000|2021-11-09 10:30:00|17.95|16.24|17.99|16.27|17.99|16.27|17.91|16.21|0
1636454100000|2021-11-09 10:35:00|17.97|16.26|17.93|16.22|18.03|16.32|17.91|16.2|0
1636454400000|2021-11-09 10:40:00|17.91|16.2|18|16.29|18|16.29|17.88|16.18|0
1636454700000|2021-11-09 10:45:00|18.02|16.3|17.87|16.17|18.51|16.75|17.85|16.15|0
1636455000000|2021-11-09 10:50:00|17.85|16.15|17.87|16.17|17.9|16.19|17.84|16.15|0
1636455300000|2021-11-09 10:55:00|17.84|16.14|17.92|16.21|17.94|16.23|17.82|16.12|0
1636455600000|2021-11-09 11:00:00|17.94|16.23|17.89|16.18|17.94|16.23|17.89|16.18|0
1636455900000|2021-11-09 11:05:00|17.91|16.21|18.04|16.32|18.04|16.32|17.9|16.2|0
1636456200000|2021-11-09 11:10:00|18.01|16.3|17.96|16.25|18.01|16.3|17.91|16.2|0
1636456500000|2021-11-09 11:15:00|17.93|16.22|17.78|16.09|17.93|16.22|17.78|16.09|0
1636456800000|2021-11-09 11:20:00|17.79|16.1|17.84|16.14|17.85|16.15|17.7|16.02|0
1636457100000|2021-11-09 11:25:00|17.83|16.13|17.87|16.17|17.88|16.17|17.83|16.13|0
1636457400000|2021-11-09 11:30:00|17.9|16.19|17.87|16.17|17.92|16.22|17.85|16.15|0
1636457700000|2021-11-09 11:35:00|17.86|16.16|17.87|16.17|17.89|16.19|17.84|16.14|0
1636458000000|2021-11-09 11:40:00|17.86|16.15|17.86|16.16|17.89|16.19|17.84|16.14|0
1636458300000|2021-11-09 11:45:00|17.85|16.15|17.86|16.16|17.89|16.18|17.83|16.13|0
1636458600000|2021-11-09 11:50:00|17.87|16.17|17.88|16.18|17.89|16.18|17.84|16.14|0
1636458900000|2021-11-09 11:55:00|17.91|16.2|17.88|16.18|17.91|16.2|17.83|16.13|0
1636459200000|2021-11-09 12:00:00|17.91|16.2|17.88|16.17|17.91|16.2|17.83|16.13|0
1636459500000|2021-11-09 12:05:00|17.9|16.2|17.85|16.15|17.93|16.22|17.82|16.13|0
1636459800000|2021-11-09 12:10:00|17.87|16.17|17.9|16.19|17.92|16.22|17.8|16.1|0
1636460100000|2021-11-09 12:15:00|17.92|16.21|17.92|16.21|17.95|16.24|17.89|16.19|0
1636460400000|2021-11-09 12:20:00|17.89|16.19|17.99|16.28|18.02|16.3|17.87|16.17|0
1636460700000|2021-11-09 12:25:00|18|16.29|17.89|16.18|18.02|16.3|17.86|16.16|0
1636461000000|2021-11-09 12:30:00|17.86|16.16|17.98|16.27|17.99|16.27|17.86|16.16|0
1636461300000|2021-11-09 12:35:00|18.01|16.29|18.08|16.36|18.14|16.41|18.01|16.29|0
1636461600000|2021-11-09 12:40:00|18.07|16.35|18.23|16.5|18.25|16.51|18.01|16.29|0
1636461900000|2021-11-09 12:45:00|18.21|16.47|18.43|16.68|18.69|16.91|18.21|16.47|0
1636462200000|2021-11-09 12:50:00|18.41|16.65|18.4|16.65|18.41|16.65|18.33|16.58|0
1636462500000|2021-11-09 12:55:00|18.39|16.64|18.52|16.75|18.53|16.77|18.35|16.6|0
1636462800000|2021-11-09 13:00:00|18.53|16.77|18.55|16.79|18.61|16.83|18.45|16.7|0
1636463100000|2021-11-09 13:05:00|18.53|16.76|18.37|16.62|18.53|16.76|18.33|16.59|0
1636463400000|2021-11-09 13:10:00|18.34|16.6|18.32|16.57|18.37|16.62|18.29|16.55|0
1636463700000|2021-11-09 13:15:00|18.34|16.59|18.24|16.5|18.37|16.62|18.24|16.5|0
1636464000000|2021-11-09 13:20:00|18.26|16.52|18.26|16.52|18.27|16.53|18.21|16.48|0
1636464300000|2021-11-09 13:25:00|18.28|16.54|18.13|16.4|18.28|16.54|18.1|16.38|0
1636464600000|2021-11-09 13:30:00|18.12|16.39|17.97|16.26|18.15|16.42|17.95|16.24|0
1636464900000|2021-11-09 13:35:00|17.95|16.24|17.95|16.24|18.05|16.33|17.95|16.24|0
1636465200000|2021-11-09 13:40:00|17.97|16.26|17.72|16.03|17.97|16.26|17.69|16.01|0
1636465500000|2021-11-09 13:45:00|17.74|16.05|17.69|16.01|17.74|16.05|17.67|15.98|0
1636465800000|2021-11-09 13:50:00|17.72|16.03|17.81|16.12|17.81|16.12|17.66|15.98|0
1636466100000|2021-11-09 13:55:00|17.84|16.14|17.83|16.14|17.91|16.21|17.81|16.11|0
1636466400000|2021-11-09 14:00:00|17.81|16.11|17.73|16.04|17.81|16.11|17.68|16|0
1636466700000|2021-11-09 14:05:00|17.76|16.06|17.8|16.11|17.83|16.13|17.73|16.04|0
1636467000000|2021-11-09 14:10:00|17.78|16.08|17.8|16.1|17.85|16.15|17.75|16.06|0
1636467300000|2021-11-09 14:15:00|17.77|16.08|17.6|15.92|17.8|16.1|17.6|15.92|0
1636467600000|2021-11-09 14:20:00|17.57|15.9|17.6|15.92|17.62|15.94|17.52|15.85|0
1636467900000|2021-11-09 14:25:00|17.59|15.9|17.49|15.83|17.59|15.92|17.46|15.8|0
1636468200000|2021-11-09 14:30:00|17.37|15.72|17.54|15.87|17.62|15.94|17.32|15.67|0
1636468500000|2021-11-09 14:35:00|17.59|15.91|18.08|16.36|18.13|16.4|17.56|15.89|0
1636468800000|2021-11-09 14:40:00|18.05|16.34|18.25|16.52|18.28|16.54|17.9|16.2|0
1636469100000|2021-11-09 14:45:00|18.28|16.54|18.66|16.88|18.79|17|18.13|16.4|0
1636469400000|2021-11-09 14:50:00|18.71|16.93|19.02|17.21|19.24|17.4|18.51|16.74|0
1636469700000|2021-11-09 14:55:00|19.1|17.28|21.33|19.33|21.36|19.36|18.92|17.12|0
1636470000000|2021-11-09 15:00:00|21.4|19.4|21.94|19.94|22.16|20.16|20.78|18.8|0
1636470300000|2021-11-09 15:05:00|22.05|20.05|21.85|19.85|22.05|20.05|21.16|19.16|0
1636470600000|2021-11-09 15:10:00|21.9|19.9|21.02|19.02|22.07|20.07|21.02|19.02|0
1636470900000|2021-11-09 15:15:00|21.05|19.05|20.57|18.61|21.43|19.43|20.23|18.3|0
1636471200000|2021-11-09 15:20:00|20.48|18.53|20.64|18.67|20.9|18.91|20.32|18.38|0
1636471500000|2021-11-09 15:25:00|20.65|18.68|19.91|18.01|20.65|18.68|19.75|17.87|0
1636471800000|2021-11-09 15:30:00|19.88|17.99|19.19|17.37|19.88|17.99|19.15|17.33|0
1636472100000|2021-11-09 15:35:00|19.18|17.35|19.61|17.74|19.71|17.84|19.18|17.35|0
1636472400000|2021-11-09 15:40:00|19.57|17.7|19.09|17.28|19.61|17.74|19.09|17.28|0
1636472700000|2021-11-09 15:45:00|19.15|17.32|19.42|17.57|19.46|17.61|19.12|17.3|0
1636473000000|2021-11-09 15:50:00|19.41|17.56|19.74|17.86|19.93|18.03|19.33|17.49|0
1636473300000|2021-11-09 15:55:00|19.69|17.81|20.62|18.65|20.67|18.71|19.66|17.79|0
1636473600000|2021-11-09 16:00:00|20.59|18.63|20.25|18.32|20.59|18.63|20.21|18.29|0
1636473900000|2021-11-09 16:05:00|20.28|18.35|20.65|18.69|20.72|18.75|20.28|18.35|0
1636474200000|2021-11-09 16:10:00|20.67|18.7|21.16|19.16|21.66|19.66|20.67|18.7|0
1636474500000|2021-11-09 16:15:00|21.19|19.19|20.83|18.85|21.33|19.33|20.8|18.82|0
1636474800000|2021-11-09 16:20:00|20.89|18.9|21.08|19.08|21.11|19.11|20.6|18.64|0
1636475100000|2021-11-09 16:25:00|21.05|19.05|21.49|19.49|21.63|19.63|20.94|18.94|0
1636475400000|2021-11-09 16:30:00|21.52|19.52|21.35|19.35|21.52|19.52|21.03|19.03|0
1636475700000|2021-11-09 16:35:00|21.27|19.27|21.4|19.4|21.49|19.49|21.02|19.02|0
1636476000000|2021-11-09 16:40:00|21.35|19.35|20.66|18.69|21.43|19.43|20.63|18.66|0
1636476300000|2021-11-09 16:45:00|20.63|18.66|21.02|19.02|21.13|19.13|20.63|18.66|0
1636476600000|2021-11-09 16:50:00|20.99|18.99|21.48|19.48|21.56|19.56|20.96|18.96|0
1636476900000|2021-11-09 16:55:00|21.45|19.45|21.64|19.64|21.75|19.75|21.45|19.45|0
1636477200000|2021-11-09 17:00:00|21.58|19.58|22.11|20.11|22.17|20.17|21.58|19.58|0
1636477500000|2021-11-09 17:05:00|22.08|20.08|22.02|20.02|22.37|20.37|21.83|19.83|0
1636477800000|2021-11-09 17:10:00|21.97|19.97|21.52|19.52|21.97|19.97|21.38|19.38|0
1636478100000|2021-11-09 17:15:00|21.55|19.55|21.6|19.6|21.63|19.63|21.3|19.3|0
1636478400000|2021-11-09 17:20:00|21.54|19.54|21.46|19.46|21.71|19.71|21.38|19.38|0
1636478700000|2021-11-09 17:25:00|21.48|19.48|21.73|19.73|21.95|19.95|21.35|19.35|0
1636479000000|2021-11-09 17:30:00|21.77|19.77|21.48|19.48|21.9|19.9|21.42|19.42|0
1636479300000|2021-11-09 17:35:00|21.51|19.51|21.44|19.44|21.72|19.72|21.23|19.23|0
1636479600000|2021-11-09 17:40:00|21.47|19.47|21.19|19.19|21.72|19.72|21.14|19.14|0
1636479900000|2021-11-09 17:45:00|21.17|19.17|21.14|19.14|21.36|19.36|21.03|19.03|0
1636480200000|2021-11-09 17:50:00|21.16|19.16|21.11|19.11|21.16|19.16|20.8|18.82|0
1636480500000|2021-11-09 17:55:00|21.08|19.08|21.4|19.4|21.4|19.4|21.05|19.05|0
1636480800000|2021-11-09 18:00:00|21.35|19.35|21.18|19.18|21.42|19.42|21.13|19.13|0
1636481100000|2021-11-09 18:05:00|21.21|19.21|20.99|18.99|21.37|19.37|20.9|18.91|0
1636481400000|2021-11-09 18:10:00|21.02|19.02|21.23|19.23|21.23|19.23|21.01|19.01|0
1636481700000|2021-11-09 18:15:00|21.22|19.22|20.9|18.91|21.28|19.28|20.87|18.88|0
1636482000000|2021-11-09 18:20:00|20.95|18.96|20.98|18.98|21.12|19.12|20.92|18.93|0
1636482300000|2021-11-09 18:25:00|21.01|19.01|21.38|19.38|21.61|19.61|20.95|18.95|0
1636482600000|2021-11-09 18:30:00|21.41|19.41|21.22|19.22|21.41|19.41|21.11|19.11|0
1636482900000|2021-11-09 18:35:00|21.19|19.19|21.6|19.6|21.63|19.63|21.19|19.19|0
1636483200000|2021-11-09 18:40:00|21.57|19.57|21.62|19.62|21.71|19.71|21.43|19.43|0
1636483500000|2021-11-09 18:45:00|21.65|19.65|21.81|19.81|21.9|19.9|21.43|19.43|0
1636483800000|2021-11-09 18:50:00|21.79|19.79|21.95|19.95|22.01|20.01|21.67|19.67|0
1636484100000|2021-11-09 18:55:00|21.92|19.92|22.41|20.41|22.67|20.67|21.81|19.81|0
1636484400000|2021-11-09 19:00:00|22.49|20.49|22.21|20.21|22.63|20.63|22.07|20.07|0
1636484700000|2021-11-09 19:05:00|22.23|20.23|22.31|20.31|22.34|20.34|22.09|20.09|0
1636485000000|2021-11-09 19:10:00|22.26|20.26|22.25|20.25|22.48|20.48|22.25|20.25|0
1636485300000|2021-11-09 19:15:00|22.28|20.28|21.83|19.83|22.28|20.28|21.78|19.78|0
1636485600000|2021-11-09 19:20:00|21.8|19.8|20.85|18.87|21.9|19.9|20.64|18.68|0
1636485900000|2021-11-09 19:25:00|20.9|18.91|21.01|19.01|21.17|19.17|20.75|18.78|0
1636486200000|2021-11-09 19:30:00|21.03|19.03|21.34|19.34|21.42|19.42|20.92|18.93|0
1636486500000|2021-11-09 19:35:00|21.37|19.37|21.04|19.04|21.45|19.45|21.04|19.04|0
1636486800000|2021-11-09 19:40:00|21.01|19.01|21.01|19.01|21.11|19.11|20.87|18.88|0
1636487100000|2021-11-09 19:45:00|21.03|19.03|21.06|19.06|21.06|19.06|20.89|18.9|0
1636487400000|2021-11-09 19:50:00|21.03|19.03|21|19|21.35|19.35|21|19|0
1636487700000|2021-11-09 19:55:00|21.03|19.03|20.77|18.79|21.11|19.11|20.77|18.79|0
1636488000000|2021-11-09 20:00:00|20.8|18.82|20.88|18.89|20.99|18.99|20.74|18.77|0
1636488300000|2021-11-09 20:05:00|20.85|18.86|20.9|18.91|21.18|19.18|20.79|18.81|0
1636488600000|2021-11-09 20:10:00|20.93|18.94|21.2|19.2|21.23|19.23|20.85|18.86|0
1636488900000|2021-11-09 20:15:00|21.19|19.19|21.36|19.36|21.36|19.36|20.96|18.96|0
1636489200000|2021-11-09 20:20:00|21.34|19.34|20.89|18.9|21.34|19.34|20.89|18.9|0
1636489500000|2021-11-09 20:25:00|20.92|18.93|21.14|19.14|21.14|19.14|20.89|18.9|0
1636489800000|2021-11-09 20:30:00|21.11|19.11|21.14|19.14|21.41|19.41|21.06|19.06|0
1636490100000|2021-11-09 20:35:00|21.19|19.19|21.08|19.08|21.3|19.3|21.02|19.02|0
1636490400000|2021-11-09 20:40:00|21.05|19.05|20.63|18.66|21.08|19.08|20.54|18.59|0
1636490700000|2021-11-09 20:45:00|20.6|18.64|20.89|18.9|20.96|18.97|20.54|18.59|0
1636491000000|2021-11-09 20:50:00|20.85|18.86|20.79|18.81|20.99|18.99|20.76|18.79|0
1636491300000|2021-11-09 20:55:00|20.82|18.83|20.45|18.5|20.85|18.86|20.34|18.4|0
1636491600000|2021-11-09 21:00:00|20.51|18.55|20.75|18.78|20.87|18.88|20.51|18.55|0
1636491900000|2021-11-09 21:05:00|20.78|18.8|20.77|18.79|20.85|18.87|20.67|18.7|0
1636492200000|2021-11-09 21:10:00|20.78|18.8|20.78|18.8|20.86|18.88|20.75|18.77|0
1636492500000|2021-11-09 21:15:00|20.8|18.82|20.86|18.87|20.86|18.87|20.77|18.8|0
1636492800000|2021-11-09 21:20:00|20.83|18.84|20.85|18.87|20.86|18.87|20.8|18.82|0
1636493100000|2021-11-09 21:25:00|20.82|18.84|20.94|18.94|20.94|18.94|20.82|18.84|0
1636493400000|2021-11-09 21:30:00|20.91|18.92|20.88|18.89|20.94|18.94|20.88|18.89|0
1636493700000|2021-11-09 21:35:00|20.85|18.86|20.79|18.81|20.85|18.86|20.76|18.78|0
1636494000000|2021-11-09 21:40:00|20.76|18.78|20.84|18.86|20.84|18.86|20.76|18.78|0
1636494300000|2021-11-09 21:45:00|20.81|18.83|20.81|18.83|20.84|18.85|20.78|18.8|0
1636494600000|2021-11-09 21:50:00|20.78|18.8|20.83|18.85|20.84|18.85|20.78|18.8|0
1636494900000|2021-11-09 21:55:00|20.82|18.83|20.85|18.86|20.85|18.86|20.82|18.83|0
1636495200000|2021-11-09 22:00:00|20.81|18.83|20.81|18.82|20.86|18.87|20.8|18.82|0
1636495500000|2021-11-09 22:05:00|20.8|18.83|20.82|18.83|20.82|18.83|20.8|18.83|0
1636495800000|2021-11-09 22:10:00|20.81|18.84|20.82|18.84|20.84|18.86|20.81|18.84|0
1636496100000|2021-11-09 22:15:00|20.83|18.83|20.83|18.85|20.83|18.85|20.83|18.83|0
1636496400000|2021-11-09 22:20:00|20.82|18.84|20.83|18.85|20.88|18.89|20.82|18.84|0
1636496700000|2021-11-09 22:25:00|20.86|18.87|20.86|18.88|20.87|18.88|20.86|18.87|0
1636497000000|2021-11-09 22:30:00|20.87|18.87|20.83|18.85|20.87|18.88|20.8|18.82|0
1636497300000|2021-11-09 22:35:00|20.84|18.86|20.85|18.86|20.85|18.86|20.84|18.86|0
1636497600000|2021-11-09 22:40:00|20.84|18.87|20.85|18.87|20.85|18.87|20.81|18.83|0
1636497900000|2021-11-09 22:45:00|20.81|18.83|20.81|18.83|20.81|18.83|20.8|18.82|0
1636498200000|2021-11-09 22:50:00|20.8|18.82|20.81|18.82|20.81|18.83|20.79|18.81|0
1636498500000|2021-11-09 22:55:00|20.78|18.81|20.75|18.78|20.78|18.81|20.73|18.76|0
1636498800000|2021-11-09 23:00:00|20.76|18.82|20.96|18.96|21.1|19.09|20.76|18.82|0
1636499100000|2021-11-09 23:05:00|20.93|18.94|21.01|19.01|21.07|19.06|20.93|18.94|0
1636499400000|2021-11-09 23:10:00|20.95|18.96|20.98|18.98|21.04|19.03|20.89|18.9|0
1636499700000|2021-11-09 23:15:00|20.97|18.97|21.12|19.11|21.21|19.19|20.95|18.96|0
1636500000000|2021-11-09 23:20:00|21.08|19.07|21.17|19.16|21.17|19.16|21.06|19.05|0
1636500300000|2021-11-09 23:25:00|21.14|19.13|21.08|19.07|21.17|19.15|21.03|19.02|0
1636500600000|2021-11-09 23:30:00|21.05|19.05|20.99|18.99|21.14|19.13|20.99|18.99|0
1636500900000|2021-11-09 23:35:00|21.02|19.02|21.08|19.07|21.08|19.07|20.99|18.99|0
1636501200000|2021-11-09 23:40:00|21.06|19.06|20.93|18.94|21.08|19.07|20.9|18.91|0
1636501500000|2021-11-09 23:45:00|20.96|18.96|21.1|19.09|21.13|19.12|20.93|18.94|0
1636501800000|2021-11-09 23:50:00|21.07|19.06|21.12|19.11|21.18|19.17|21.07|19.06|0
1636502100000|2021-11-09 23:55:00|21.09|19.09|21.12|19.11|21.15|19.13|21.06|19.06|0
1636502400000|2021-11-10 00:00:00|21.09|19.08|20.92|18.93|21.12|19.11|20.78|18.8|0
1636502700000|2021-11-10 00:05:00|20.95|18.95|21.11|19.1|21.11|19.1|20.89|18.9|0
1636503000000|2021-11-10 00:10:00|21.08|19.08|20.97|18.97|21.14|19.13|20.97|18.97|0
1636503300000|2021-11-10 00:15:00|20.94|18.94|21.05|19.04|21.08|19.07|20.94|18.94|0
1636503600000|2021-11-10 00:20:00|21.08|19.07|21.25|19.22|21.25|19.22|21.02|19.02|0
1636503900000|2021-11-10 00:25:00|21.22|19.2|21.16|19.14|21.25|19.22|21.16|19.14|0
1636504200000|2021-11-10 00:30:00|21.13|19.12|21.18|19.16|21.18|19.16|21.13|19.11|0
1636504500000|2021-11-10 00:35:00|21.15|19.14|21.21|19.19|21.24|19.21|21.14|19.13|0
1636504800000|2021-11-10 00:40:00|21.24|19.21|21.26|19.24|21.26|19.24|21.21|19.19|0
1636505100000|2021-11-10 00:45:00|21.29|19.26|21.4|19.36|21.43|19.39|21.2|19.18|0
1636505400000|2021-11-10 00:50:00|21.43|19.39|21.4|19.36|21.43|19.39|21.4|19.36|0
1636505700000|2021-11-10 00:55:00|21.34|19.31|21.4|19.36|21.4|19.36|21.25|19.23|0
1636506000000|2021-11-10 01:00:00|21.37|19.33|21.22|19.2|21.37|19.33|21.16|19.15|0
1636506300000|2021-11-10 01:05:00|21.19|19.17|21.36|19.33|21.39|19.35|21.13|19.12|0
1636506600000|2021-11-10 01:10:00|21.39|19.35|21.36|19.32|21.42|19.38|21.3|19.27|0
1636506900000|2021-11-10 01:15:00|21.33|19.3|21.35|19.32|21.41|19.37|21.24|19.22|0
1636507200000|2021-11-10 01:20:00|21.38|19.35|21.38|19.34|21.47|19.42|21.35|19.32|0
1636507500000|2021-11-10 01:25:00|21.39|19.36|21.43|19.39|21.46|19.42|21.38|19.34|0
1636507800000|2021-11-10 01:30:00|21.46|19.42|21.46|19.42|21.64|19.58|21.4|19.36|0
1636508100000|2021-11-10 01:35:00|21.43|19.41|21.46|19.41|21.48|19.44|21.37|19.34|0
1636508400000|2021-11-10 01:40:00|21.48|19.44|21.63|19.57|21.71|19.65|21.47|19.43|0
1636508700000|2021-11-10 01:45:00|21.66|19.59|21.54|19.48|21.71|19.65|21.54|19.48|0
1636509000000|2021-11-10 01:50:00|21.51|19.46|21.39|19.35|21.56|19.51|21.39|19.35|0
1636509300000|2021-11-10 01:55:00|21.42|19.38|21.33|19.3|21.44|19.4|21.27|19.24|0
1636509600000|2021-11-10 02:00:00|21.3|19.27|21.38|19.34|21.41|19.37|21.27|19.24|0
1636509900000|2021-11-10 02:05:00|21.41|19.37|21.38|19.34|21.44|19.4|21.29|19.26|0
1636510200000|2021-11-10 02:10:00|21.41|19.37|21.61|19.55|21.64|19.58|21.41|19.37|0
1636510500000|2021-11-10 02:15:00|21.64|19.57|21.69|19.62|21.72|19.65|21.57|19.52|0
1636510800000|2021-11-10 02:20:00|21.66|19.6|21.72|19.65|21.75|19.68|21.66|19.6|0
1636511100000|2021-11-10 02:25:00|21.69|19.62|21.62|19.57|21.72|19.65|21.57|19.51|0
1636511400000|2021-11-10 02:30:00|21.61|19.55|21.97|19.88|21.97|19.88|21.61|19.55|0
1636511700000|2021-11-10 02:35:00|21.94|19.85|22.12|20.01|22.24|20.12|21.94|19.85|0
1636512000000|2021-11-10 02:40:00|22.09|19.99|22.09|19.98|22.21|20.09|22.09|19.98|0
1636512300000|2021-11-10 02:45:00|22.12|20.01|22.17|20.06|22.29|20.17|22.12|20.01|0
1636512600000|2021-11-10 02:50:00|22.2|20.09|22.26|20.14|22.32|20.19|22.19|20.07|0
1636512900000|2021-11-10 02:55:00|22.23|20.11|22.22|20.11|22.26|20.14|22.17|20.06|0
1636513200000|2021-11-10 03:00:00|22.21|20.1|22.22|20.11|22.28|20.16|22.19|20.08|0
1636513500000|2021-11-10 03:05:00|22.21|20.09|22.25|20.13|22.25|20.13|22.19|20.08|0
1636513800000|2021-11-10 03:10:00|22.22|20.1|22.12|20.02|22.25|20.13|22.12|20.02|0
1636514100000|2021-11-10 03:15:00|22.1|19.99|22.18|20.07|22.42|20.29|22.09|19.99|0
1636514400000|2021-11-10 03:20:00|22.21|20.1|22.09|19.98|22.21|20.1|22.06|19.96|0
1636514700000|2021-11-10 03:25:00|22.06|19.96|22.11|20.01|22.15|20.04|22.06|19.95|0
1636515000000|2021-11-10 03:30:00|22.08|19.98|22.11|20.01|22.14|20.03|22.08|19.98|0
1636515300000|2021-11-10 03:35:00|22.14|20.03|22.23|20.11|22.23|20.11|22.11|20|0
1636515600000|2021-11-10 03:40:00|22.2|20.08|22.22|20.11|22.22|20.11|22.16|20.05|0
1636515900000|2021-11-10 03:45:00|22.25|20.13|22.37|20.24|22.43|20.29|22.22|20.11|0
1636516200000|2021-11-10 03:50:00|22.34|20.21|22.46|20.32|22.49|20.35|22.31|20.18|0
1636516500000|2021-11-10 03:55:00|22.43|20.29|22.24|20.12|22.43|20.29|22.15|20.04|0
1636516800000|2021-11-10 04:00:00|22.21|20.1|22.33|20.2|22.33|20.2|22.15|20.04|0
1636517100000|2021-11-10 04:05:00|22.3|20.18|22.39|20.25|22.39|20.26|22.27|20.15|0
1636517400000|2021-11-10 04:10:00|22.4|20.27|22.29|20.17|22.42|20.28|22.29|20.17|0
1636517700000|2021-11-10 04:15:00|22.28|20.16|22.26|20.14|22.32|20.2|22.26|20.14|0
1636518000000|2021-11-10 04:20:00|22.24|20.13|22.35|20.22|22.35|20.22|22.23|20.11|0
1636518300000|2021-11-10 04:25:00|22.32|20.19|22.89|20.71|22.95|20.77|22.32|20.19|0
1636518600000|2021-11-10 04:30:00|22.92|20.74|22.74|20.57|22.98|20.79|22.74|20.57|0
1636518900000|2021-11-10 04:35:00|22.72|20.56|22.76|20.59|22.76|20.6|22.7|20.54|0
1636519200000|2021-11-10 04:40:00|22.75|20.58|22.85|20.67|22.85|20.67|22.75|20.58|0
1636519500000|2021-11-10 04:45:00|22.82|20.65|22.79|20.62|22.85|20.67|22.76|20.59|0
1636519800000|2021-11-10 04:50:00|22.82|20.64|22.75|20.58|22.82|20.64|22.72|20.56|0
1636520100000|2021-11-10 04:55:00|22.78|20.61|22.72|20.55|22.81|20.64|22.69|20.53|0
1636520400000|2021-11-10 05:00:00|22.73|20.57|22.68|20.52|22.73|20.57|22.6|20.44|0
1636520700000|2021-11-10 05:05:00|22.71|20.55|22.71|20.55|22.74|20.58|22.62|20.47|0
1636521000000|2021-11-10 05:10:00|22.68|20.52|22.68|20.52|22.76|20.59|22.65|20.49|0
1636521300000|2021-11-10 05:15:00|22.71|20.54|22.76|20.6|22.77|20.6|22.68|20.52|0
1636521600000|2021-11-10 05:20:00|22.73|20.57|22.7|20.54|22.79|20.62|22.7|20.54|0
1636521900000|2021-11-10 05:25:00|22.73|20.57|22.67|20.51|22.73|20.57|22.64|20.48|0
1636522200000|2021-11-10 05:30:00|22.64|20.48|22.42|20.29|22.64|20.48|22.42|20.29|0
1636522500000|2021-11-10 05:35:00|22.44|20.3|22.46|20.33|22.53|20.38|22.42|20.29|0
1636522800000|2021-11-10 05:40:00|22.45|20.31|22.39|20.25|22.45|20.31|22.36|20.23|0
1636523100000|2021-11-10 05:45:00|22.37|20.24|22.35|20.22|22.42|20.28|22.28|20.16|0
1636523400000|2021-11-10 05:50:00|22.38|20.25|22.41|20.27|22.44|20.3|22.35|20.22|0
1636523700000|2021-11-10 05:55:00|22.44|20.3|22.43|20.3|22.44|20.3|22.35|20.22|0
1636524000000|2021-11-10 06:00:00|22.4|20.27|22.28|20.16|22.48|20.34|22.28|20.16|0
1636524300000|2021-11-10 06:05:00|22.31|20.19|22.28|20.16|22.31|20.19|22.25|20.13|0
1636524600000|2021-11-10 06:10:00|22.26|20.14|22.25|20.13|22.28|20.15|22.16|20.05|0
1636524900000|2021-11-10 06:15:00|22.22|20.1|22.09|19.99|22.22|20.1|22.09|19.99|0
1636525200000|2021-11-10 06:20:00|22.12|20.02|22.15|20.04|22.15|20.04|22.09|19.99|0
1636525500000|2021-11-10 06:25:00|22.12|20.01|21.85|19.77|22.12|20.01|21.85|19.77|0
1636525800000|2021-11-10 06:30:00|21.82|19.74|21.88|19.79|21.97|19.88|21.82|19.74|0
1636526100000|2021-11-10 06:35:00|21.89|19.81|21.7|19.63|21.89|19.81|21.67|19.61|0
1636526400000|2021-11-10 06:40:00|21.64|19.58|21.58|19.52|21.64|19.58|21.57|19.51|0
1636526700000|2021-11-10 06:45:00|21.61|19.55|21.47|19.43|21.61|19.55|21.47|19.43|0
1636527000000|2021-11-10 06:50:00|21.49|19.44|21.06|19.06|21.52|19.47|21.05|19.04|0
1636527300000|2021-11-10 06:55:00|21.08|19.07|21.13|19.12|21.22|19.2|21.08|19.07|0
1636527600000|2021-11-10 07:00:00|21.1|19.09|21.07|19.06|21.22|19.2|21.04|19.04|0
1636527900000|2021-11-10 07:05:00|21.04|19.04|20.78|18.8|21.07|19.06|20.78|18.8|0
1636528200000|2021-11-10 07:10:00|20.81|18.83|20.78|18.8|20.89|18.9|20.78|18.8|0
1636528500000|2021-11-10 07:15:00|20.75|18.78|20.52|18.57|20.81|18.83|20.5|18.54|0
1636528800000|2021-11-10 07:20:00|20.5|18.54|20.41|18.47|20.5|18.54|20.34|18.41|0
1636529100000|2021-11-10 07:25:00|20.44|18.49|20.52|18.56|20.57|18.62|20.44|18.49|0
1636529400000|2021-11-10 07:30:00|20.43|18.49|20.4|18.46|20.57|18.61|20.35|18.41|0
1636529700000|2021-11-10 07:35:00|20.43|18.48|20.4|18.46|20.49|18.53|20.4|18.46|0
1636530000000|2021-11-10 07:40:00|20.43|18.48|20.56|18.6|20.56|18.61|20.4|18.46|0
1636530300000|2021-11-10 07:45:00|20.54|18.58|20.53|18.58|20.62|18.65|20.53|18.58|0
1636530600000|2021-11-10 07:50:00|20.56|18.6|20.58|18.62|20.61|18.65|20.48|18.53|0
1636530900000|2021-11-10 07:55:00|20.56|18.6|20.55|18.6|20.58|18.62|20.53|18.57|0
1636531200000|2021-11-10 08:00:00|20.53|18.57|19.21|17.38|20.53|18.57|19.04|17.23|0
1636531500000|2021-11-10 08:05:00|19.2|17.37|19.04|17.22|19.33|17.49|19.01|17.2|0
1636531800000|2021-11-10 08:10:00|19.06|17.25|19.03|17.22|19.11|17.29|18.98|17.17|0
1636532100000|2021-11-10 08:15:00|19.06|17.24|19.19|17.36|19.19|17.36|19.03|17.22|0
1636532400000|2021-11-10 08:20:00|19.2|17.37|19.24|17.41|19.35|17.51|19.16|17.34|0
1636532700000|2021-11-10 08:25:00|19.27|17.43|19.24|17.4|19.27|17.43|19.13|17.31|0
1636533000000|2021-11-10 08:30:00|19.25|17.42|19.45|17.6|19.45|17.6|19.21|17.38|0
1636533300000|2021-11-10 08:35:00|19.48|17.62|19.58|17.72|19.64|17.77|19.48|17.62|0
1636533600000|2021-11-10 08:40:00|19.61|17.74|19.47|17.62|19.69|17.81|19.43|17.58|0
1636533900000|2021-11-10 08:45:00|19.44|17.59|19.49|17.64|19.52|17.66|19.41|17.57|0
1636534200000|2021-11-10 08:50:00|19.52|17.66|19.63|17.76|19.63|17.76|19.51|17.65|0
1636534500000|2021-11-10 08:55:00|19.65|17.78|19.76|17.88|19.76|17.88|19.61|17.74|0
1636534800000|2021-11-10 09:00:00|19.73|17.85|19.76|17.88|19.84|17.95|19.68|17.8|0
1636535100000|2021-11-10 09:05:00|19.73|17.85|19.98|18.07|20.06|18.15|19.59|17.73|0
1636535400000|2021-11-10 09:10:00|20|18.1|20|18.09|20.06|18.15|19.92|18.02|0
1636535700000|2021-11-10 09:15:00|19.99|18.08|20.11|18.19|20.19|18.27|19.89|17.99|0
1636536000000|2021-11-10 09:20:00|20.08|18.17|20.16|18.24|20.36|18.42|20.08|18.17|0
1636536300000|2021-11-10 09:25:00|20.17|18.25|20.2|18.28|20.27|18.34|20.08|18.16|0
1636536600000|2021-11-10 09:30:00|20.21|18.29|20.04|18.13|20.21|18.29|19.99|18.08|0
1636536900000|2021-11-10 09:35:00|20.07|18.16|20.07|18.16|20.25|18.32|19.99|18.08|0
1636537200000|2021-11-10 09:40:00|20.04|18.13|19.68|17.8|20.07|18.15|19.68|17.8|0
1636537500000|2021-11-10 09:45:00|19.7|17.83|19.56|17.7|19.81|17.93|19.54|17.68|0
1636537800000|2021-11-10 09:50:00|19.51|17.65|19.67|17.8|19.67|17.8|19.43|17.58|0
1636538100000|2021-11-10 09:55:00|19.64|17.77|19.64|17.77|19.75|17.87|19.59|17.72|0
1636538400000|2021-11-10 10:00:00|19.61|17.74|19.77|17.89|19.82|17.93|19.54|17.68|0
1636538700000|2021-11-10 10:05:00|19.76|17.88|19.77|17.89|19.8|17.91|19.69|17.81|0
1636539000000|2021-11-10 10:10:00|19.74|17.86|19.93|18.03|19.93|18.03|19.74|17.86|0
1636539300000|2021-11-10 10:15:00|19.91|18.01|19.87|17.98|19.99|18.08|19.85|17.96|0
1636539600000|2021-11-10 10:20:00|19.9|18.01|19.93|18.03|19.94|18.04|19.83|17.94|0
1636539900000|2021-11-10 10:25:00|19.9|18|20.03|18.13|20.06|18.15|19.9|18|0
1636540200000|2021-11-10 10:30:00|20.01|18.1|20.25|18.33|20.4|18.45|19.98|18.08|0
1636540500000|2021-11-10 10:35:00|20.28|18.35|20.53|18.58|20.53|18.58|20.23|18.3|0
1636540800000|2021-11-10 10:40:00|20.51|18.55|20.47|18.52|20.7|18.73|20.45|18.5|0
1636541100000|2021-11-10 10:45:00|20.44|18.5|20.58|18.62|20.58|18.62|20.39|18.45|0
1636541400000|2021-11-10 10:50:00|20.57|18.61|20.52|18.57|20.64|18.67|20.47|18.52|0
1636541700000|2021-11-10 10:55:00|20.55|18.59|20.32|18.39|20.61|18.65|20.27|18.34|0
1636542000000|2021-11-10 11:00:00|20.29|18.36|20.23|18.31|20.36|18.42|20.18|18.26|0
1636542300000|2021-11-10 11:05:00|20.21|18.28|20.26|18.33|20.29|18.36|20.15|18.23|0
1636542600000|2021-11-10 11:10:00|20.23|18.3|20.23|18.3|20.26|18.33|20.12|18.2|0
1636542900000|2021-11-10 11:15:00|20.2|18.28|20.62|18.66|20.62|18.66|20.14|18.23|0
1636543200000|2021-11-10 11:20:00|20.59|18.63|20.39|18.45|20.59|18.63|20.39|18.45|0
1636543500000|2021-11-10 11:25:00|20.36|18.42|20.27|18.34|20.39|18.45|20.22|18.29|0
1636543800000|2021-11-10 11:30:00|20.26|18.33|20.3|18.37|20.41|18.47|20.25|18.32|0
1636544100000|2021-11-10 11:35:00|20.36|18.42|20.75|18.77|20.87|18.88|20.31|18.38|0
1636544400000|2021-11-10 11:40:00|20.78|18.8|21.35|19.35|21.49|19.49|20.08|18.17|0
1636544700000|2021-11-10 11:45:00|21.37|19.37|21.37|19.37|21.46|19.46|21.29|19.29|0
1636545000000|2021-11-10 11:50:00|21.4|19.4|21.42|19.42|21.51|19.51|21.32|19.32|0
1636545300000|2021-11-10 11:55:00|21.4|19.4|21.36|19.36|21.45|19.45|21.28|19.28|0
1636545600000|2021-11-10 12:00:00|21.31|19.31|21.25|19.25|21.36|19.36|21.23|19.23|0
1636545900000|2021-11-10 12:05:00|21.28|19.28|21.08|19.08|21.28|19.28|21.08|19.08|0
1636546200000|2021-11-10 12:10:00|21.11|19.11|20.82|18.84|21.14|19.14|20.8|18.82|0
1636546500000|2021-11-10 12:15:00|20.8|18.81|20.91|18.92|20.91|18.92|20.77|18.79|0
1636546800000|2021-11-10 12:20:00|20.88|18.89|20.9|18.91|20.96|18.97|20.79|18.81|0
1636547100000|2021-11-10 12:25:00|20.92|18.93|20.79|18.81|20.93|18.94|20.76|18.78|0
1636547400000|2021-11-10 12:30:00|20.81|18.83|21.07|19.07|21.15|19.15|20.81|18.83|0
1636547700000|2021-11-10 12:35:00|21.04|19.04|20.78|18.8|21.12|19.12|20.75|18.77|0
1636548000000|2021-11-10 12:40:00|20.75|18.77|20.19|18.26|20.75|18.77|20.12|18.2|0
1636548300000|2021-11-10 12:45:00|20.21|18.29|20.64|18.68|20.67|18.7|20.04|18.13|0
1636548600000|2021-11-10 12:50:00|20.67|18.7|20.64|18.67|20.7|18.73|20.61|18.65|0
1636548900000|2021-11-10 12:55:00|20.67|18.7|20.64|18.67|20.7|18.72|20.58|18.62|0
1636549200000|2021-11-10 13:00:00|20.66|18.7|20.58|18.62|20.66|18.7|20.49|18.54|0
1636549500000|2021-11-10 13:05:00|20.55|18.59|20.32|18.38|20.58|18.62|20.32|18.38|0
1636549800000|2021-11-10 13:10:00|20.29|18.36|20.4|18.46|20.51|18.56|20.26|18.33|0
1636550100000|2021-11-10 13:15:00|20.37|18.43|20.33|18.39|20.45|18.51|20.31|18.38|0
1636550400000|2021-11-10 13:20:00|20.34|18.4|20.36|18.43|20.45|18.5|20.31|18.38|0
1636550700000|2021-11-10 13:25:00|20.39|18.45|20.53|18.58|20.57|18.61|20.28|18.35|0
1636551000000|2021-11-10 13:30:00|20.5|18.55|21.34|19.34|21.54|19.54|20.5|18.55|0
1636551300000|2021-11-10 13:35:00|21.4|19.4|21.68|19.68|21.73|19.73|21.29|19.29|0
1636551600000|2021-11-10 13:40:00|21.65|19.65|21.39|19.39|21.65|19.65|21.23|19.23|0
1636551900000|2021-11-10 13:45:00|21.42|19.42|21.61|19.61|21.79|19.79|21.42|19.42|0
1636552200000|2021-11-10 13:50:00|21.59|19.59|21.08|19.08|21.59|19.59|21|19|0
1636552500000|2021-11-10 13:55:00|21.03|19.03|21.19|19.19|21.19|19.19|21|19|0
1636552800000|2021-11-10 14:00:00|21.16|19.16|21.21|19.21|21.3|19.3|20.99|18.99|0
1636553100000|2021-11-10 14:05:00|21.16|19.16|21.13|19.13|21.16|19.16|20.88|18.89|0
1636553400000|2021-11-10 14:10:00|21.1|19.1|21.06|19.06|21.26|19.26|21.01|19.01|0
1636553700000|2021-11-10 14:15:00|21.04|19.04|21.15|19.15|21.32|19.32|20.98|18.99|0
1636554000000|2021-11-10 14:20:00|21.18|19.18|21.03|19.03|21.18|19.18|20.98|18.98|0
1636554300000|2021-11-10 14:25:00|21.01|19.01|21.34|19.34|21.36|19.36|21.01|19.01|0
1636554600000|2021-11-10 14:30:00|21.42|19.42|21.17|19.17|21.64|19.64|20.86|18.87|0
1636554900000|2021-11-10 14:35:00|21.19|19.19|21.08|19.08|21.39|19.39|20.57|18.61|0
1636555200000|2021-11-10 14:40:00|21.05|19.05|20.79|18.81|21.08|19.08|20.57|18.61|0
1636555500000|2021-11-10 14:45:00|20.82|18.84|20.56|18.6|20.82|18.84|20.28|18.35|0
1636555800000|2021-11-10 14:50:00|20.48|18.53|20|18.09|20.79|18.81|19.94|18.04|0
1636556100000|2021-11-10 14:55:00|19.94|18.04|19.69|17.82|20.22|18.3|19.56|17.69|0
1636556400000|2021-11-10 15:00:00|19.67|17.79|18.8|17.01|20.26|18.33|18.6|16.83|0
1636556700000|2021-11-10 15:05:00|18.77|16.98|18.85|17.05|18.93|17.13|18.67|16.89|0
1636557000000|2021-11-10 15:10:00|18.88|17.08|18.87|17.08|19.01|17.2|18.74|16.96|0
1636557300000|2021-11-10 15:15:00|18.9|17.1|18.76|16.98|18.9|17.1|18.63|16.86|0
1636557600000|2021-11-10 15:20:00|18.71|16.93|19.03|17.21|19.03|17.21|18.53|16.76|0
1636557900000|2021-11-10 15:25:00|19.05|17.24|18.96|17.15|19.08|17.26|18.79|17|0
1636558200000|2021-11-10 15:30:00|19|17.19|19.1|17.28|19.29|17.45|18.84|17.04|0
1636558500000|2021-11-10 15:35:00|19.13|17.31|18.8|17.01|19.13|17.31|18.75|16.97|0
1636558800000|2021-11-10 15:40:00|18.75|16.96|19.2|17.37|19.26|17.42|18.72|16.94|0
1636559100000|2021-11-10 15:45:00|19.18|17.35|19.12|17.3|19.2|17.37|19.01|17.2|0
1636559400000|2021-11-10 15:50:00|19.15|17.32|18.9|17.1|19.17|17.35|18.82|17.03|0
1636559700000|2021-11-10 15:55:00|18.87|17.08|19.14|17.32|19.17|17.34|18.82|17.03|0
1636560000000|2021-11-10 16:00:00|19.19|17.36|18.88|17.08|19.19|17.36|18.6|16.83|0
1636560300000|2021-11-10 16:05:00|18.89|17.09|18.81|17.02|19.11|17.29|18.71|16.93|0
1636560600000|2021-11-10 16:10:00|18.84|17.04|18.28|16.54|18.89|17.09|18.1|16.38|0
1636560900000|2021-11-10 16:15:00|18.26|16.52|18.33|16.59|18.33|16.59|18.15|16.42|0
1636561200000|2021-11-10 16:20:00|18.31|16.56|18.23|16.49|18.39|16.63|18.15|16.42|0
1636561500000|2021-11-10 16:25:00|18.25|16.51|18.64|16.87|18.67|16.89|18.15|16.42|0
1636561800000|2021-11-10 16:30:00|18.62|16.84|18.54|16.77|18.88|17.08|18.51|16.75|0
1636562100000|2021-11-10 16:35:00|18.56|16.79|18.69|16.91|18.69|16.91|18.4|16.65|0
1636562400000|2021-11-10 16:40:00|18.66|16.89|19.09|17.27|19.15|17.32|18.61|16.84|0
1636562700000|2021-11-10 16:45:00|19.12|17.3|18.69|16.91|19.15|17.32|18.63|16.86|0
1636563000000|2021-11-10 16:50:00|18.66|16.88|18.6|16.83|18.69|16.91|18.5|16.74|0
1636563300000|2021-11-10 16:55:00|18.63|16.85|18.49|16.73|18.63|16.85|18.36|16.61|0
1636563600000|2021-11-10 17:00:00|18.52|16.76|18.6|16.83|18.65|16.88|18.39|16.64|0
1636563900000|2021-11-10 17:05:00|18.57|16.8|18.62|16.85|18.81|17.02|18.52|16.75|0
1636564200000|2021-11-10 17:10:00|18.65|16.87|18.86|17.06|19.02|17.21|18.51|16.75|0
1636564500000|2021-11-10 17:15:00|18.83|17.04|18.95|17.14|19.04|17.23|18.83|17.04|0
1636564800000|2021-11-10 17:20:00|18.93|17.13|19.04|17.23|19.12|17.3|18.8|17.01|0
1636565100000|2021-11-10 17:25:00|19.05|17.24|19.31|17.47|19.31|17.47|19.01|17.2|0
1636565400000|2021-11-10 17:30:00|19.28|17.44|19.03|17.22|19.3|17.46|19.03|17.22|0
1636565700000|2021-11-10 17:35:00|19.06|17.24|18.62|16.84|19.09|17.27|18.48|16.72|0
1636566000000|2021-11-10 17:40:00|18.63|16.86|19.09|17.27|19.26|17.43|18.63|16.86|0
1636566300000|2021-11-10 17:45:00|19.07|17.26|19.38|17.54|19.55|17.69|18.93|17.13|0
1636566600000|2021-11-10 17:50:00|19.36|17.51|19.27|17.43|19.36|17.51|19.13|17.31|0
1636566900000|2021-11-10 17:55:00|19.24|17.41|18.99|17.18|19.24|17.41|18.97|17.16|0
1636567200000|2021-11-10 18:00:00|19.02|17.21|19.65|17.78|19.71|17.83|18.94|17.14|0
1636567500000|2021-11-10 18:05:00|19.68|17.81|20.28|18.34|21.36|19.36|19.68|17.81|0
1636567800000|2021-11-10 18:10:00|20.33|18.4|20.59|18.63|20.65|18.68|19.81|17.92|0
1636568100000|2021-11-10 18:15:00|20.65|18.68|20.67|18.7|20.91|18.92|20.44|18.5|0
1636568400000|2021-11-10 18:20:00|20.66|18.69|20.67|18.7|20.96|18.97|20.6|18.64|0
1636568700000|2021-11-10 18:25:00|20.7|18.73|20.38|18.44|20.79|18.81|20.18|18.26|0
1636569000000|2021-11-10 18:30:00|20.35|18.41|20.06|18.15|20.46|18.51|19.95|18.05|0
1636569300000|2021-11-10 18:35:00|20.09|18.18|20.63|18.67|20.66|18.69|20.09|18.17|0
1636569600000|2021-11-10 18:40:00|20.6|18.64|20.57|18.61|20.71|18.74|20.45|18.51|0
1636569900000|2021-11-10 18:45:00|20.54|18.58|21.88|19.88|21.94|19.94|20.24|18.31|0
1636570200000|2021-11-10 18:50:00|21.94|19.94|22.1|20.1|22.29|20.29|21.85|19.85|0
1636570500000|2021-11-10 18:55:00|22.11|20.11|22.08|20.08|22.4|20.4|21.79|19.79|0
1636570800000|2021-11-10 19:00:00|22.11|20.11|22.57|20.57|22.75|20.75|22.05|20.05|0
1636571100000|2021-11-10 19:05:00|22.63|20.63|22.19|20.19|22.78|20.78|22.16|20.16|0
1636571400000|2021-11-10 19:10:00|22.25|20.25|22.66|20.66|22.72|20.72|22.25|20.25|0
1636571700000|2021-11-10 19:15:00|22.63|20.63|22.59|20.59|22.75|20.75|22.15|20.15|0
1636572000000|2021-11-10 19:20:00|22.62|20.62|23.25|21.25|23.37|21.37|22.33|20.33|0
1636572300000|2021-11-10 19:25:00|23.28|21.28|23.71|21.71|23.71|21.71|23.1|21.1|0
1636572600000|2021-11-10 19:30:00|23.77|21.77|25.74|23.74|25.74|23.74|22.68|20.68|0
1636572900000|2021-11-10 19:35:00|25.65|23.65|26.03|24.03|26.1|24.1|25.32|23.32|0
1636573200000|2021-11-10 19:40:00|26.1|24.1|26.66|24.66|26.66|24.66|25.72|23.72|0
1636573500000|2021-11-10 19:45:00|26.69|24.69|25.13|23.13|26.73|24.73|25.13|23.13|0
1636573800000|2021-11-10 19:50:00|25.17|23.17|25.07|23.07|25.42|23.42|24.69|22.69|0
1636574100000|2021-11-10 19:55:00|25|23|25.54|23.54|25.54|23.54|24.94|22.94|0
1636574400000|2021-11-10 20:00:00|25.51|23.51|25.51|23.51|25.61|23.61|25.09|23.09|0
1636574700000|2021-11-10 20:05:00|25.54|23.54|25.07|23.07|25.87|23.87|24.8|22.8|0
1636575000000|2021-11-10 20:10:00|25.09|23.09|24.58|22.58|25.12|23.12|24.45|22.45|0
1636575300000|2021-11-10 20:15:00|24.61|22.61|23.89|21.89|24.77|22.77|23.89|21.89|0
1636575600000|2021-11-10 20:20:00|23.86|21.86|24.16|22.16|24.26|22.26|23.61|21.61|0
1636575900000|2021-11-10 20:25:00|24.19|22.19|22.84|20.84|24.19|22.19|22.76|20.76|0
1636576200000|2021-11-10 20:30:00|22.87|20.87|23.11|21.11|23.14|21.14|22.64|20.64|0
1636576500000|2021-11-10 20:35:00|23.08|21.08|23.29|21.29|23.47|21.47|22.96|20.96|0
1636576800000|2021-11-10 20:40:00|23.26|21.26|23.86|21.86|23.89|21.89|22.84|20.84|0
1636577100000|2021-11-10 20:45:00|23.83|21.83|23.97|21.97|24.41|22.41|23.73|21.73|0
1636577400000|2021-11-10 20:50:00|23.99|21.99|22.49|20.49|23.99|21.99|22.26|20.26|0
1636577700000|2021-11-10 20:55:00|22.55|20.55|23.05|21.05|23.05|21.05|22.46|20.46|0
1636578000000|2021-11-10 21:00:00|23.02|21.02|23.29|21.29|23.42|21.42|22.74|20.74|0
1636578300000|2021-11-10 21:05:00|23.32|21.32|23.29|21.29|23.35|21.35|23.22|21.22|0
1636578600000|2021-11-10 21:10:00|23.26|21.26|23.2|21.2|23.41|21.41|23.17|21.17|0
1636578900000|2021-11-10 21:15:00|23.31|21.09|23.24|21.03|23.31|21.09|23.24|21.03|0
1636579200000|2021-11-10 21:20:00|23.21|21|23.02|20.82|23.24|21.03|23.02|20.82|0
1636579500000|2021-11-10 21:25:00|23.05|20.85|23.14|20.93|23.14|20.94|23.03|20.84|0
1636579800000|2021-11-10 21:30:00|23.1|20.9|23.1|20.9|23.13|20.93|23.07|20.87|0
1636580100000|2021-11-10 21:35:00|23.09|20.89|22.97|20.79|23.1|20.9|22.97|20.79|0
1636580400000|2021-11-10 21:40:00|23|20.81|23.03|20.84|23.1|20.9|22.97|20.78|0
1636580700000|2021-11-10 21:45:00|23.05|20.85|22.9|20.72|23.08|20.88|22.87|20.69|0
1636581000000|2021-11-10 21:50:00|22.87|20.69|22.93|20.75|22.93|20.75|22.87|20.69|0
1636581300000|2021-11-10 21:55:00|22.9|20.72|22.94|20.76|22.98|20.79|22.84|20.66|0
1636581600000|2021-11-10 22:00:00|22.96|20.77|22.94|20.75|22.96|20.77|22.93|20.74|0
1636581900000|2021-11-10 22:05:00|22.93|20.74|22.9|20.72|22.93|20.74|22.9|20.72|0
1636582200000|2021-11-10 22:10:00|22.91|20.73|22.9|20.72|22.91|20.73|22.88|20.7|0
1636582500000|2021-11-10 22:15:00|22.91|20.73|22.9|20.72|22.91|20.73|22.88|20.7|0
1636582800000|2021-11-10 22:20:00|22.91|20.71|22.94|20.75|22.94|20.75|22.89|20.71|0
1636583100000|2021-11-10 22:25:00|22.93|20.73|22.93|20.74|22.94|20.75|22.87|20.69|0
1636583400000|2021-11-10 22:30:00|22.91|20.73|22.91|20.73|22.92|20.74|22.87|20.69|0
1636583700000|2021-11-10 22:35:00|22.92|20.74|22.87|20.69|22.92|20.74|22.86|20.68|0
1636584000000|2021-11-10 22:40:00|22.88|20.7|22.89|20.71|22.89|20.71|22.87|20.69|0
1636584300000|2021-11-10 22:45:00|22.88|20.7|22.88|20.7|22.89|20.71|22.86|20.68|0
1636584600000|2021-11-10 22:50:00|22.9|20.71|22.92|20.73|22.95|20.76|22.9|20.7|0
1636584900000|2021-11-10 22:55:00|22.91|20.74|22.92|20.74|22.95|20.76|22.91|20.72|0
1636585200000|2021-11-10 23:00:00|22.87|20.69|22.85|20.67|22.98|20.79|22.79|20.62|0
1636585500000|2021-11-10 23:05:00|22.88|20.7|23.1|20.9|23.16|20.96|22.82|20.65|0
1636585800000|2021-11-10 23:10:00|23.13|20.93|23.13|20.92|23.19|20.98|23.09|20.89|0
1636586100000|2021-11-10 23:15:00|23.12|20.95|22.95|20.76|23.16|20.95|22.93|20.75|0
1636586400000|2021-11-10 23:20:00|22.9|20.72|22.87|20.69|22.9|20.72|22.75|20.58|0
1636586700000|2021-11-10 23:25:00|22.9|20.72|23.11|20.91|23.18|20.97|22.87|20.69|0
1636587000000|2021-11-10 23:30:00|23.05|20.86|23.21|21|23.22|21.01|23.02|20.83|0
1636587300000|2021-11-10 23:35:00|23.24|21.02|23.23|21.02|23.3|21.08|23.17|20.97|0
1636587600000|2021-11-10 23:40:00|23.2|20.99|23.39|21.16|23.39|21.16|23.17|20.96|0
1636587900000|2021-11-10 23:45:00|23.42|21.19|23.59|21.35|23.59|21.35|23.39|21.16|0
1636588200000|2021-11-10 23:50:00|23.61|21.36|23.44|21.21|23.64|21.39|23.44|21.21|0
1636588500000|2021-11-10 23:55:00|23.48|21.24|23.22|21.01|23.52|21.28|23.19|20.98|0
1636588800000|2021-11-11 00:00:00|23.19|20.98|23.15|20.95|23.2|20.99|23|20.81|0
1636589100000|2021-11-11 00:05:00|23.12|20.92|22.9|20.72|23.17|20.96|22.87|20.69|0
1636589400000|2021-11-11 00:10:00|22.88|20.7|22.49|20.35|22.88|20.7|22.43|20.29|0
1636589700000|2021-11-11 00:15:00|22.46|20.32|22.52|20.37|22.61|20.46|22.46|20.32|0
1636590000000|2021-11-11 00:20:00|22.55|20.4|22.36|20.23|22.55|20.4|22.33|20.2|0
1636590300000|2021-11-11 00:25:00|22.33|20.2|22.36|20.23|22.39|20.26|22.28|20.16|0
1636590600000|2021-11-11 00:30:00|22.39|20.26|22.32|20.2|22.39|20.26|22.2|20.09|0
1636590900000|2021-11-11 00:35:00|22.29|20.17|22.35|20.22|22.35|20.22|22.2|20.09|0
1636591200000|2021-11-11 00:40:00|22.32|20.19|22.56|20.41|22.56|20.41|22.2|20.08|0
1636591500000|2021-11-11 00:45:00|22.59|20.44|22.56|20.41|22.71|20.55|22.56|20.41|0
1636591800000|2021-11-11 00:50:00|22.59|20.44|22.59|20.43|22.68|20.52|22.53|20.38|0
1636592100000|2021-11-11 00:55:00|22.62|20.46|22.46|20.32|22.62|20.46|22.43|20.29|0
1636592400000|2021-11-11 01:00:00|22.49|20.35|22.49|20.34|22.49|20.35|22.37|20.24|0
1636592700000|2021-11-11 01:05:00|22.52|20.37|22.67|20.51|22.73|20.57|22.52|20.37|0
1636593000000|2021-11-11 01:10:00|22.64|20.48|22.57|20.42|22.7|20.54|22.57|20.42|0
1636593300000|2021-11-11 01:15:00|22.6|20.45|22.79|20.62|22.82|20.64|22.42|20.28|0
1636593600000|2021-11-11 01:20:00|22.75|20.59|22.75|20.58|22.91|20.73|22.75|20.58|0
1636593900000|2021-11-11 01:25:00|22.72|20.56|22.75|20.58|22.94|20.75|22.72|20.56|0
1636594200000|2021-11-11 01:30:00|22.81|20.64|22.56|20.41|23|20.81|22.56|20.41|0
1636594500000|2021-11-11 01:35:00|22.5|20.35|22.52|20.38|22.65|20.49|22.46|20.33|0
1636594800000|2021-11-11 01:40:00|22.55|20.41|22.58|20.43|22.68|20.52|22.55|20.41|0
1636595100000|2021-11-11 01:45:00|22.61|20.46|22.45|20.32|22.64|20.49|22.42|20.29|0
1636595400000|2021-11-11 01:50:00|22.42|20.29|22.3|20.17|22.48|20.34|22.24|20.12|0
1636595700000|2021-11-11 01:55:00|22.33|20.2|21.75|19.68|22.36|20.23|21.75|19.68|0
1636596000000|2021-11-11 02:00:00|21.78|19.71|21.78|19.7|21.87|19.79|21.66|19.6|0
1636596300000|2021-11-11 02:05:00|21.75|19.68|21.71|19.65|21.75|19.68|21.68|19.62|0
1636596600000|2021-11-11 02:10:00|21.74|19.67|21.74|19.67|21.8|19.73|21.71|19.64|0
1636596900000|2021-11-11 02:15:00|21.77|19.7|21.71|19.64|21.8|19.72|21.71|19.64|0
1636597200000|2021-11-11 02:20:00|21.74|19.67|21.66|19.6|21.76|19.69|21.61|19.56|0
1636597500000|2021-11-11 02:25:00|21.64|19.58|21.76|19.69|21.76|19.69|21.64|19.58|0
1636597800000|2021-11-11 02:30:00|21.79|19.71|21.85|19.76|21.86|19.78|21.7|19.63|0
1636598100000|2021-11-11 02:35:00|21.82|19.74|21.78|19.71|21.87|19.79|21.75|19.68|0
1636598400000|2021-11-11 02:40:00|21.77|19.69|21.84|19.76|21.85|19.77|21.75|19.68|0
1636598700000|2021-11-11 02:45:00|21.82|19.75|22.08|19.97|22.08|19.97|21.81|19.73|0
1636599000000|2021-11-11 02:50:00|22.05|19.95|22.07|19.97|22.14|20.03|22.04|19.94|0
1636599300000|2021-11-11 02:55:00|22.09|19.98|22.13|20.02|22.19|20.08|22.07|19.97|0
1636599600000|2021-11-11 03:00:00|22.1|19.99|22.16|20.05|22.22|20.1|22.07|19.97|0
1636599900000|2021-11-11 03:05:00|22.13|20.02|22.12|20.02|22.16|20.05|22.06|19.96|0
1636600200000|2021-11-11 03:10:00|22.09|19.99|22.09|19.99|22.09|19.99|21.94|19.85|0
1636600500000|2021-11-11 03:15:00|22.06|19.96|22.06|19.95|22.15|20.04|21.97|19.87|0
1636600800000|2021-11-11 03:20:00|22.07|19.97|22.08|19.98|22.21|20.09|22.06|19.95|0
1636601100000|2021-11-11 03:25:00|22.1|19.99|22.08|19.98|22.17|20.06|22.05|19.95|0
1636601400000|2021-11-11 03:30:00|22.11|20|22.17|20.06|22.32|20.19|22.11|20|0
1636601700000|2021-11-11 03:35:00|22.14|20.05|22.1|20|22.17|20.05|22.1|20|0
1636602000000|2021-11-11 03:40:00|22.13|20.02|22.19|20.08|22.19|20.08|22.1|20|0
1636602300000|2021-11-11 03:45:00|22.16|20.05|22.22|20.1|22.31|20.19|22.16|20.05|0
1636602600000|2021-11-11 03:50:00|22.19|20.07|22.3|20.18|22.34|20.21|22.19|20.07|0
1636602900000|2021-11-11 03:55:00|22.34|20.21|22.42|20.29|22.52|20.37|22.34|20.21|0
1636603200000|2021-11-11 04:00:00|22.44|20.3|22.42|20.29|22.48|20.34|22.39|20.26|0
1636603500000|2021-11-11 04:05:00|22.45|20.31|22.39|20.25|22.48|20.34|22.39|20.25|0
1636603800000|2021-11-11 04:10:00|22.42|20.28|22.44|20.31|22.44|20.31|22.38|20.25|0
1636604100000|2021-11-11 04:15:00|22.47|20.33|22.53|20.39|22.53|20.39|22.44|20.3|0
1636604400000|2021-11-11 04:20:00|22.56|20.41|22.68|20.52|22.72|20.55|22.56|20.41|0
1636604700000|2021-11-11 04:25:00|22.72|20.55|23.06|20.86|23.12|20.92|22.72|20.55|0
1636605000000|2021-11-11 04:30:00|23.09|20.89|23.02|20.83|23.09|20.89|22.96|20.77|0
1636605300000|2021-11-11 04:35:00|23.04|20.84|23.02|20.83|23.11|20.91|22.99|20.8|0
1636605600000|2021-11-11 04:40:00|22.99|20.8|23.01|20.82|23.05|20.85|22.98|20.79|0
1636605900000|2021-11-11 04:45:00|23.05|20.85|22.84|20.66|23.05|20.85|22.79|20.62|0
1636606200000|2021-11-11 04:50:00|22.82|20.65|22.88|20.7|22.92|20.73|22.82|20.65|0
1636606500000|2021-11-11 04:55:00|22.91|20.73|22.81|20.64|22.97|20.79|22.81|20.64|0
1636606800000|2021-11-11 05:00:00|22.85|20.67|22.69|20.53|22.85|20.67|22.66|20.5|0
1636607100000|2021-11-11 05:05:00|22.7|20.54|22.84|20.66|22.9|20.72|22.66|20.5|0
1636607400000|2021-11-11 05:10:00|22.87|20.69|22.65|20.49|22.87|20.69|22.65|20.49|0
1636607700000|2021-11-11 05:15:00|22.68|20.52|22.68|20.52|22.7|20.53|22.65|20.49|0
1636608000000|2021-11-11 05:20:00|22.64|20.49|22.55|20.4|22.64|20.49|22.46|20.32|0
1636608300000|2021-11-11 05:25:00|22.52|20.37|22.48|20.34|22.58|20.43|22.45|20.31|0
1636608600000|2021-11-11 05:30:00|22.45|20.31|22.2|20.09|22.45|20.31|22.2|20.09|0
1636608900000|2021-11-11 05:35:00|22.23|20.12|22.29|20.17|22.29|20.17|22.11|20|0
1636609200000|2021-11-11 05:40:00|22.32|20.2|22.27|20.15|22.38|20.25|22.26|20.14|0
1636609500000|2021-11-11 05:45:00|22.26|20.14|22.35|20.22|22.38|20.25|22.26|20.14|0
1636609800000|2021-11-11 05:50:00|22.36|20.23|22.34|20.21|22.41|20.27|22.31|20.19|0
1636610100000|2021-11-11 05:55:00|22.33|20.2|22.34|20.21|22.34|20.21|22.25|20.13|0
1636610400000|2021-11-11 06:00:00|22.31|20.18|22.37|20.24|22.43|20.29|22.15|20.04|0
1636610700000|2021-11-11 06:05:00|22.34|20.21|22.09|19.98|22.34|20.21|22.06|19.96|0
1636611000000|2021-11-11 06:10:00|22.06|19.96|22.05|19.95|22.15|20.04|22.05|19.95|0
1636611300000|2021-11-11 06:15:00|22.08|19.98|21.99|19.9|22.11|20.01|21.96|19.87|0
1636611600000|2021-11-11 06:20:00|22.02|19.92|22.11|20|22.11|20|21.99|19.89|0
1636611900000|2021-11-11 06:25:00|22.14|20.03|22.01|19.92|22.14|20.03|22.01|19.92|0
1636612200000|2021-11-11 06:30:00|21.98|19.89|21.95|19.86|21.98|19.89|21.92|19.83|0
1636612500000|2021-11-11 06:35:00|21.93|19.85|21.98|19.88|22.01|19.91|21.92|19.83|0
1636612800000|2021-11-11 06:40:00|21.95|19.86|22|19.91|22|19.91|21.91|19.83|0
1636613100000|2021-11-11 06:45:00|21.97|19.88|22.24|20.12|22.24|20.13|21.97|19.88|0
1636613400000|2021-11-11 06:50:00|22.27|20.15|22.03|19.93|22.27|20.15|22|19.9|0
1636613700000|2021-11-11 06:55:00|22.06|19.96|22.05|19.95|22.09|19.98|21.99|19.9|0
1636614000000|2021-11-11 07:00:00|22.02|19.92|22.02|19.92|22.05|19.95|21.81|19.73|0
1636614300000|2021-11-11 07:05:00|21.99|19.89|22.01|19.92|22.05|19.95|21.96|19.87|0
1636614600000|2021-11-11 07:10:00|21.95|19.86|22.1|20|22.18|20.07|21.95|19.86|0
1636614900000|2021-11-11 07:15:00|22.13|20.03|21.86|19.78|22.13|20.03|21.83|19.75|0
1636615200000|2021-11-11 07:20:00|21.83|19.75|21.76|19.69|21.92|19.83|21.73|19.66|0
1636615500000|2021-11-11 07:25:00|21.73|19.66|21.64|19.58|21.79|19.72|21.61|19.55|0
1636615800000|2021-11-11 07:30:00|21.67|19.61|21.76|19.68|21.76|19.68|21.58|19.52|0
1636616100000|2021-11-11 07:35:00|21.85|19.77|21.69|19.63|21.88|19.79|21.63|19.57|0
1636616400000|2021-11-11 07:40:00|21.66|19.6|21.75|19.68|21.78|19.71|21.63|19.57|0
1636616700000|2021-11-11 07:45:00|21.69|19.62|21.99|19.89|21.99|19.89|21.67|19.61|0
1636617000000|2021-11-11 07:50:00|21.96|19.87|21.98|19.89|22.14|20.03|21.95|19.86|0
1636617300000|2021-11-11 07:55:00|21.97|19.88|22.01|19.91|22.01|19.92|21.86|19.78|0
1636617600000|2021-11-11 08:00:00|21.98|19.89|21.53|19.48|22.58|20.43|21.38|19.34|0
1636617900000|2021-11-11 08:05:00|21.5|19.5|21.33|19.33|21.65|19.65|21.28|19.28|0
1636618200000|2021-11-11 08:10:00|21.36|19.36|21.38|19.38|21.42|19.42|21.27|19.27|0
1636618500000|2021-11-11 08:15:00|21.36|19.36|21.18|19.18|21.36|19.36|21.02|19.02|0
1636618800000|2021-11-11 08:20:00|21.15|19.15|21.1|19.1|21.24|19.24|21.07|19.07|0
1636619100000|2021-11-11 08:25:00|21.11|19.11|20.6|18.64|21.21|19.21|20.54|18.59|0
1636619400000|2021-11-11 08:30:00|20.63|18.66|21.01|19.01|21.09|19.09|20.6|18.64|0
1636619700000|2021-11-11 08:35:00|20.98|18.98|21.09|19.09|21.29|19.29|20.98|18.98|0
1636620000000|2021-11-11 08:40:00|21.07|19.07|20.85|18.87|21.07|19.07|20.82|18.84|0
1636620300000|2021-11-11 08:45:00|20.88|18.89|20.94|18.94|20.98|18.98|20.82|18.84|0
1636620600000|2021-11-11 08:50:00|20.97|18.97|20.67|18.7|20.97|18.97|20.61|18.65|0
1636620900000|2021-11-11 08:55:00|20.7|18.73|20.61|18.65|20.76|18.78|20.55|18.59|0
1636621200000|2021-11-11 09:00:00|20.58|18.62|20.37|18.43|20.58|18.62|20.32|18.38|0
1636621500000|2021-11-11 09:05:00|20.36|18.42|20.46|18.51|20.57|18.62|20.29|18.35|0
1636621800000|2021-11-11 09:10:00|20.49|18.53|20.05|18.14|20.54|18.59|20.05|18.14|0
1636622100000|2021-11-11 09:15:00|20.07|18.16|19.99|18.09|20.19|18.27|19.99|18.09|0
1636622400000|2021-11-11 09:20:00|20.05|18.14|19.93|18.03|20.05|18.14|19.88|17.98|0
1636622700000|2021-11-11 09:25:00|19.9|18.01|19.7|17.83|19.99|18.08|19.59|17.73|0
1636623000000|2021-11-11 09:30:00|19.65|17.78|19.76|17.87|20.3|18.37|19.56|17.7|0
1636623300000|2021-11-11 09:35:00|19.73|17.85|19.81|17.92|19.85|17.96|19.67|17.8|0
1636623600000|2021-11-11 09:40:00|19.78|17.9|19.78|17.89|19.84|17.95|19.78|17.89|0
1636623900000|2021-11-11 09:45:00|19.76|17.88|19.75|17.87|19.78|17.89|19.66|17.79|0
1636624200000|2021-11-11 09:50:00|19.72|17.86|19.63|17.76|19.75|17.86|19.57|17.71|0
1636624500000|2021-11-11 09:55:00|19.6|17.74|19.66|17.78|19.71|17.84|19.6|17.74|0
1636624800000|2021-11-11 10:00:00|19.63|17.76|19.6|17.73|19.68|17.81|19.57|17.7|0
1636625100000|2021-11-11 10:05:00|19.61|17.74|19.45|17.6|19.68|17.8|19.4|17.55|0
1636625400000|2021-11-11 10:10:00|19.4|17.55|19.48|17.62|19.53|17.67|19.37|17.52|0
1636625700000|2021-11-11 10:15:00|19.45|17.6|19.5|17.65|19.53|17.67|19.42|17.57|0
1636626000000|2021-11-11 10:20:00|19.53|17.64|19.58|17.72|19.61|17.75|19.53|17.64|0
1636626300000|2021-11-11 10:25:00|19.55|17.69|19.5|17.64|19.67|17.79|19.5|17.64|0
1636626600000|2021-11-11 10:30:00|19.52|17.66|19.67|17.8|19.8|17.92|19.52|17.66|0
1636626900000|2021-11-11 10:35:00|19.69|17.81|20|18.09|20.02|18.12|19.69|17.81|0
1636627200000|2021-11-11 10:40:00|20.01|18.1|19.89|18|20.02|18.12|19.82|17.93|0
1636627500000|2021-11-11 10:45:00|19.91|18.01|19.76|17.88|19.91|18.01|19.74|17.86|0
1636627800000|2021-11-11 10:50:00|19.79|17.91|19.79|17.9|19.87|17.98|19.73|17.85|0
1636628100000|2021-11-11 10:55:00|19.76|17.88|19.84|17.95|19.87|17.98|19.73|17.85|0
1636628400000|2021-11-11 11:00:00|19.87|17.98|19.81|17.92|19.9|18|19.73|17.85|0
1636628700000|2021-11-11 11:05:00|19.78|17.9|19.69|17.82|19.78|17.9|19.58|17.72|0
1636629000000|2021-11-11 11:10:00|19.67|17.79|19.77|17.89|19.82|17.93|19.64|17.77|0
1636629300000|2021-11-11 11:15:00|19.79|17.9|19.66|17.79|19.8|17.92|19.66|17.79|0
1636629600000|2021-11-11 11:20:00|19.63|17.76|19.71|17.83|19.8|17.91|19.63|17.76|0
1636629900000|2021-11-11 11:25:00|19.73|17.85|19.65|17.78|19.77|17.88|19.65|17.78|0
1636630200000|2021-11-11 11:30:00|19.68|17.81|19.68|17.8|19.71|17.83|19.6|17.73|0
1636630500000|2021-11-11 11:35:00|19.7|17.83|19.7|17.83|19.82|17.93|19.67|17.8|0
1636630800000|2021-11-11 11:40:00|19.67|17.8|19.61|17.75|19.7|17.82|19.61|17.75|0
1636631100000|2021-11-11 11:45:00|19.64|17.77|19.64|17.77|19.67|17.8|19.61|17.74|0
1636631400000|2021-11-11 11:50:00|19.67|17.79|19.5|17.64|19.67|17.79|19.47|17.61|0
1636631700000|2021-11-11 11:55:00|19.52|17.66|19.41|17.56|19.58|17.71|19.41|17.56|0
1636632000000|2021-11-11 12:00:00|19.44|17.59|19.46|17.61|19.58|17.71|19.41|17.56|0
1636632300000|2021-11-11 12:05:00|19.49|17.63|19.43|17.58|19.49|17.63|19.27|17.43|0
1636632600000|2021-11-11 12:10:00|19.4|17.56|19.57|17.7|19.6|17.73|19.39|17.54|0
1636632900000|2021-11-11 12:15:00|19.62|17.75|19.51|17.65|19.68|17.8|19.51|17.65|0
1636633200000|2021-11-11 12:20:00|19.54|17.67|19.56|17.7|19.56|17.7|19.45|17.6|0
1636633500000|2021-11-11 12:25:00|19.55|17.68|19.53|17.67|19.57|17.71|19.5|17.65|0
1636633800000|2021-11-11 12:30:00|19.56|17.69|19.65|17.78|19.67|17.79|19.5|17.64|0
1636634100000|2021-11-11 12:35:00|19.64|17.77|19.63|17.76|19.69|17.82|19.55|17.69|0
1636634400000|2021-11-11 12:40:00|19.66|17.79|19.63|17.76|19.74|17.86|19.62|17.75|0
1636634700000|2021-11-11 12:45:00|19.62|17.75|19.63|17.76|19.66|17.79|19.57|17.71|0
1636635000000|2021-11-11 12:50:00|19.6|17.73|19.51|17.65|19.6|17.73|19.4|17.55|0
1636635300000|2021-11-11 12:55:00|19.54|17.68|19.51|17.65|19.6|17.73|19.45|17.6|0
1636635600000|2021-11-11 13:00:00|19.56|17.7|19.53|17.67|19.62|17.75|19.45|17.6|0
1636635900000|2021-11-11 13:05:00|19.51|17.65|19.61|17.75|19.67|17.8|19.51|17.65|0
1636636200000|2021-11-11 13:10:00|19.64|17.77|19.61|17.74|19.67|17.79|19.53|17.67|0
1636636500000|2021-11-11 13:15:00|19.64|17.77|19.52|17.66|19.67|17.79|19.52|17.66|0
1636636800000|2021-11-11 13:20:00|19.55|17.69|19.52|17.66|19.58|17.71|19.44|17.59|0
1636637100000|2021-11-11 13:25:00|19.55|17.69|19.57|17.71|19.63|17.76|19.55|17.69|0
1636637400000|2021-11-11 13:30:00|19.6|17.73|19.65|17.78|19.68|17.81|19.57|17.71|0
1636637700000|2021-11-11 13:35:00|19.63|17.76|19.57|17.7|19.68|17.81|19.57|17.7|0
1636638000000|2021-11-11 13:40:00|19.59|17.73|19.42|17.57|19.62|17.75|19.42|17.57|0
1636638300000|2021-11-11 13:45:00|19.45|17.6|19.42|17.57|19.51|17.65|19.39|17.55|0
1636638600000|2021-11-11 13:50:00|19.48|17.62|19.53|17.67|19.53|17.67|19.45|17.59|0
1636638900000|2021-11-11 13:55:00|19.56|17.69|19.44|17.59|19.56|17.69|19.41|17.57|0
1636639200000|2021-11-11 14:00:00|19.47|17.62|19.52|17.66|19.55|17.69|19.41|17.56|0
1636639500000|2021-11-11 14:05:00|19.49|17.64|19.46|17.61|19.55|17.69|19.46|17.61|0
1636639800000|2021-11-11 14:10:00|19.44|17.58|19.46|17.61|19.49|17.63|19.43|17.58|0
1636640100000|2021-11-11 14:15:00|19.49|17.63|19.57|17.7|19.65|17.78|19.49|17.63|0
1636640400000|2021-11-11 14:20:00|19.54|17.68|19.56|17.7|19.65|17.78|19.54|17.68|0
1636640700000|2021-11-11 14:25:00|19.54|17.68|19.76|17.88|19.79|17.9|19.48|17.63|0
1636641000000|2021-11-11 14:30:00|19.72|17.84|20.18|18.26|20.21|18.29|19.62|17.75|0
1636641300000|2021-11-11 14:35:00|20.24|18.31|20.24|18.31|20.53|18.57|20.06|18.15|0
1636641600000|2021-11-11 14:40:00|20.32|18.39|19.92|18.02|20.38|18.44|19.92|18.02|0
1636641900000|2021-11-11 14:45:00|19.95|18.05|19.8|17.91|20|18.1|19.72|17.84|0
1636642200000|2021-11-11 14:50:00|19.83|17.94|19.51|17.66|19.91|18.02|19.43|17.58|0
1636642500000|2021-11-11 14:55:00|19.54|17.68|18.95|17.14|19.68|17.81|18.92|17.12|0
1636642800000|2021-11-11 15:00:00|18.92|17.12|19.33|17.49|19.51|17.65|18.89|17.09|0
1636643100000|2021-11-11 15:05:00|19.31|17.47|19.53|17.67|19.64|17.77|19.08|17.27|0
1636643400000|2021-11-11 15:10:00|19.5|17.64|19.33|17.49|19.73|17.85|19.27|17.44|0
1636643700000|2021-11-11 15:15:00|19.3|17.46|19.49|17.64|19.75|17.87|19.24|17.41|0
1636644000000|2021-11-11 15:20:00|19.47|17.61|19.46|17.61|19.72|17.84|19.38|17.54|0
1636644300000|2021-11-11 15:25:00|19.49|17.63|19.74|17.86|19.74|17.86|19.41|17.56|0
1636644600000|2021-11-11 15:30:00|19.83|17.94|19.85|17.96|20.12|18.2|19.69|17.81|0
1636644900000|2021-11-11 15:35:00|19.88|17.99|19.59|17.73|19.94|18.04|19.43|17.58|0
1636645200000|2021-11-11 15:40:00|19.55|17.69|19.3|17.46|19.62|17.75|19.25|17.42|0
1636645500000|2021-11-11 15:45:00|19.31|17.47|19.28|17.44|19.53|17.67|19.2|17.37|0
1636645800000|2021-11-11 15:50:00|19.25|17.42|19.19|17.36|19.39|17.54|19.11|17.29|0
1636646100000|2021-11-11 15:55:00|19.16|17.34|19.38|17.54|19.44|17.59|19.16|17.34|0
1636646400000|2021-11-11 16:00:00|19.41|17.56|19.44|17.64|19.55|17.75|19.2|17.37|0
1636646700000|2021-11-11 16:05:00|19.52|17.72|19.6|17.8|19.65|17.85|19.46|17.66|0
1636647000000|2021-11-11 16:10:00|19.62|17.82|19.51|17.71|19.68|17.88|19.51|17.71|0
1636647300000|2021-11-11 16:15:00|19.54|17.74|19.46|17.66|19.62|17.82|19.4|17.6|0
1636647600000|2021-11-11 16:20:00|19.43|17.63|19.29|17.49|19.51|17.71|19.29|17.49|0
1636647900000|2021-11-11 16:25:00|19.26|17.46|19.48|17.68|19.53|17.73|19.21|17.41|0
1636648200000|2021-11-11 16:30:00|19.45|17.65|19.29|17.49|19.53|17.73|19.29|17.49|0
1636648500000|2021-11-11 16:35:00|19.26|17.46|18.77|16.99|19.29|17.49|18.77|16.99|0
1636648800000|2021-11-11 16:40:00|18.8|17.01|19.04|17.24|19.07|17.27|18.8|17.01|0
1636649100000|2021-11-11 16:45:00|19.01|17.21|18.98|17.18|19.12|17.32|18.96|17.16|0
1636649400000|2021-11-11 16:50:00|18.96|17.16|19.14|17.34|19.17|17.37|18.96|17.16|0
1636649700000|2021-11-11 16:55:00|19.11|17.31|18.65|16.87|19.11|17.31|18.48|16.72|0
1636650000000|2021-11-11 17:00:00|18.63|16.86|18.97|17.17|19.02|17.22|18.48|16.72|0
1636650300000|2021-11-11 17:05:00|18.94|17.14|19.02|17.22|19.1|17.3|18.78|16.99|0
1636650600000|2021-11-11 17:10:00|18.99|17.19|19.15|17.35|19.18|17.38|18.94|17.14|0
1636650900000|2021-11-11 17:15:00|19.12|17.32|19.28|17.48|19.53|17.73|19.12|17.32|0
1636651200000|2021-11-11 17:20:00|19.31|17.51|19.25|17.45|19.42|17.62|19.12|17.32|0
1636651500000|2021-11-11 17:25:00|19.23|17.43|19.12|17.32|19.33|17.53|19.06|17.26|0
1636651800000|2021-11-11 17:30:00|19.14|17.34|19.03|17.23|19.22|17.42|19.01|17.21|0
1636652100000|2021-11-11 17:35:00|19.01|17.21|18.68|16.9|19.01|17.21|18.62|16.85|0
1636652400000|2021-11-11 17:40:00|18.7|16.92|18.7|16.92|18.81|17.02|18.64|16.87|0
1636652700000|2021-11-11 17:45:00|18.67|16.89|18.75|16.97|18.89|17.09|18.67|16.89|0
1636653000000|2021-11-11 17:50:00|18.78|16.99|18.86|17.06|18.92|17.12|18.72|16.94|0
1636653300000|2021-11-11 17:55:00|18.83|17.04|18.88|17.09|18.91|17.11|18.75|16.96|0
1636653600000|2021-11-11 18:00:00|18.91|17.08|19.12|17.32|19.23|17.43|18.88|17.08|0
1636653900000|2021-11-11 18:05:00|19.09|17.29|19.41|17.61|19.44|17.64|19.09|17.29|0
1636654200000|2021-11-11 18:10:00|19.44|17.64|19.19|17.39|19.44|17.64|19.14|17.34|0
1636654500000|2021-11-11 18:15:00|19.17|17.37|19.14|17.34|19.25|17.45|19.06|17.26|0
1636654800000|2021-11-11 18:20:00|19.11|17.31|19.19|17.39|19.22|17.42|18.92|17.12|0
1636655100000|2021-11-11 18:25:00|19.2|17.4|19.55|17.75|19.66|17.86|18.26|16.53|0
1636655400000|2021-11-11 18:30:00|19.52|17.72|19.66|17.86|19.66|17.86|19.5|17.7|0
1636655700000|2021-11-11 18:35:00|19.63|17.83|19.46|17.66|19.63|17.83|19.44|17.64|0
1636656000000|2021-11-11 18:40:00|19.49|17.69|19.46|17.66|19.65|17.85|19.43|17.63|0
1636656300000|2021-11-11 18:45:00|19.43|17.63|19.35|17.55|19.43|17.63|19.3|17.5|0
1636656600000|2021-11-11 18:50:00|19.32|17.52|19.37|17.57|19.48|17.68|19.28|17.48|0
1636656900000|2021-11-11 18:55:00|19.32|17.52|19.4|17.6|19.51|17.71|19.32|17.52|0
1636657200000|2021-11-11 19:00:00|19.42|17.62|19.13|17.33|19.48|17.68|19.13|17.33|0
1636657500000|2021-11-11 19:05:00|19.15|17.35|19.02|17.22|19.26|17.46|19.02|17.22|0
1636657800000|2021-11-11 19:10:00|19.04|17.24|19.15|17.35|19.15|17.35|19.02|17.22|0
1636658100000|2021-11-11 19:15:00|19.12|17.32|19.22|17.42|19.25|17.45|19.09|17.29|0
1636658400000|2021-11-11 19:20:00|19.2|17.4|19.33|17.53|19.33|17.53|19.19|17.39|0
1636658700000|2021-11-11 19:25:00|19.3|17.5|19.32|17.52|19.38|17.58|19.3|17.5|0
1636659000000|2021-11-11 19:30:00|19.3|17.5|19.21|17.41|19.32|17.52|19.14|17.34|0
1636659300000|2021-11-11 19:35:00|19.19|17.39|19.05|17.25|19.21|17.41|19|17.2|0
1636659600000|2021-11-11 19:40:00|19.02|17.22|19.13|17.33|19.18|17.38|18.89|17.09|0
1636659900000|2021-11-11 19:45:00|19.15|17.35|19.27|17.47|19.29|17.49|19.13|17.33|0
1636660200000|2021-11-11 19:50:00|19.26|17.46|19.52|17.72|19.58|17.78|19.23|17.43|0
1636660500000|2021-11-11 19:55:00|19.5|17.7|19.49|17.69|19.58|17.78|19.39|17.59|0
1636660800000|2021-11-11 20:00:00|19.47|17.67|19.57|17.77|19.71|17.91|19.36|17.56|0
1636661100000|2021-11-11 20:05:00|19.6|17.8|19.6|17.8|19.63|17.83|19.44|17.64|0
1636661400000|2021-11-11 20:10:00|19.57|17.77|19.81|18.01|19.89|18.09|19.57|17.77|0
1636661700000|2021-11-11 20:15:00|19.78|17.98|19.56|17.76|19.81|18.01|19.54|17.74|0
1636662000000|2021-11-11 20:20:00|19.62|17.82|19.59|17.79|19.74|17.94|19.56|17.76|0
1636662300000|2021-11-11 20:25:00|19.61|17.81|19.48|17.68|19.64|17.84|19.31|17.51|0
1636662600000|2021-11-11 20:30:00|19.45|17.65|19.69|17.89|19.8|18|19.42|17.62|0
1636662900000|2021-11-11 20:35:00|19.61|17.81|19.58|17.78|19.77|17.97|19.55|17.75|0
1636663200000|2021-11-11 20:40:00|19.55|17.75|19.52|17.72|19.58|17.78|19.44|17.64|0
1636663500000|2021-11-11 20:45:00|19.55|17.75|19.73|17.93|19.73|17.93|19.28|17.48|0
1636663800000|2021-11-11 20:50:00|19.68|17.88|19.81|18.01|19.84|18.04|19.49|17.69|0
1636664100000|2021-11-11 20:55:00|19.79|17.99|19.87|18.07|20|18.2|19.73|17.93|0
1636664400000|2021-11-11 21:00:00|19.92|18.12|19.59|17.79|19.92|18.12|19.54|17.74|0
1636664700000|2021-11-11 21:05:00|19.62|17.82|19.72|17.92|19.72|17.92|19.59|17.79|0
1636665000000|2021-11-11 21:10:00|19.69|17.89|19.69|17.89|19.77|17.97|19.61|17.81|0
1636665300000|2021-11-11 21:15:00|19.7|17.83|19.64|17.77|19.73|17.85|19.64|17.77|0
1636665600000|2021-11-11 21:20:00|19.61|17.75|19.55|17.69|19.61|17.75|19.55|17.69|0
1636665900000|2021-11-11 21:25:00|19.58|17.72|19.66|17.79|19.66|17.79|19.58|17.72|0
1636666200000|2021-11-11 21:30:00|19.64|17.77|19.72|17.84|19.72|17.84|19.63|17.76|0
1636666500000|2021-11-11 21:35:00|19.69|17.81|19.57|17.71|19.69|17.81|19.57|17.71|0
1636666800000|2021-11-11 21:40:00|19.6|17.73|19.6|17.73|19.6|17.73|19.54|17.68|0
1636667100000|2021-11-11 21:45:00|19.57|17.7|19.51|17.65|19.57|17.7|19.48|17.62|0
1636667400000|2021-11-11 21:50:00|19.48|17.62|19.48|17.62|19.51|17.65|19.48|17.62|0
1636667700000|2021-11-11 21:55:00|19.49|17.63|19.52|17.66|19.53|17.67|19.47|17.62|0
1636668000000|2021-11-11 22:00:00|19.54|17.68|19.53|17.67|19.56|17.69|19.53|17.67|0
1636668300000|2021-11-11 22:05:00|19.54|17.68|19.54|17.68|19.59|17.72|19.54|17.68|0
1636668600000|2021-11-11 22:10:00|19.57|17.71|19.58|17.72|19.58|17.72|19.54|17.68|0
1636668900000|2021-11-11 22:15:00|19.53|17.71|19.56|17.7|19.58|17.71|19.53|17.67|0
1636669200000|2021-11-11 22:20:00|19.55|17.69|19.56|17.7|19.56|17.7|19.55|17.69|0
1636669500000|2021-11-11 22:25:00|19.57|17.71|19.55|17.69|19.57|17.71|19.55|17.69|0
1636669800000|2021-11-11 22:30:00|19.54|17.68|19.53|17.67|19.54|17.68|19.53|17.67|0
1636670100000|2021-11-11 22:35:00|19.54|17.68|19.52|17.66|19.54|17.68|19.52|17.66|0
1636670400000|2021-11-11 22:40:00|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1636670700000|2021-11-11 22:45:00|19.52|17.66|19.5|17.64|19.53|17.67|19.49|17.64|0
1636671000000|2021-11-11 22:50:00|19.49||19.49||19.49||19.49||0
1636671300000|2021-11-11 22:55:00|19.5|17.65|19.5|17.64|19.52|17.66|19.49|17.64|0
1636671600000|2021-11-11 23:00:00|19.39|17.55|19.37|17.53|19.45|17.6|19.35|17.5|0
1636671900000|2021-11-11 23:05:00|19.4|17.55|19.43|17.58|19.43|17.58|19.39|17.54|0
1636672200000|2021-11-11 23:10:00|19.4|17.55|19.45|17.6|19.48|17.63|19.4|17.55|0
1636672500000|2021-11-11 23:15:00|19.47|17.61|19.34|17.49|19.48|17.63|19.32|17.48|0
1636672800000|2021-11-11 23:20:00|19.31|17.47|19.23|17.4|19.34|17.49|19.23|17.4|0
1636673100000|2021-11-11 23:25:00|19.25|17.42|19.19|17.36|19.25|17.42|19.16|17.34|0
1636673400000|2021-11-11 23:30:00|19.16|17.34|19.16|17.33|19.22|17.39|19.16|17.33|0
1636673700000|2021-11-11 23:35:00|19.13|17.31|19.14|17.32|19.16|17.33|19.1|17.28|0
1636674000000|2021-11-11 23:40:00|19.13|17.3|19.15|17.33|19.18|17.35|19.12|17.3|0
1636674300000|2021-11-11 23:45:00|19.18|17.35|19.06|17.25|19.23|17.4|19.04|17.22|0
1636674600000|2021-11-11 23:50:00|19.04|17.22|19.09|17.27|19.09|17.27|18.98|17.17|0
1636674900000|2021-11-11 23:55:00|19.12|17.3|18.92|17.12|19.12|17.3|18.92|17.12|0
1636675200000|2021-11-12 00:00:00|18.95|17.14|18.64|16.86|18.96|17.15|18.56|16.79|0
1636675500000|2021-11-12 00:05:00|18.67|16.89|18.64|16.86|18.67|16.89|18.48|16.72|0
1636675800000|2021-11-12 00:10:00|18.66|16.89|18.58|16.81|18.66|16.89|18.55|16.79|0
1636676100000|2021-11-12 00:15:00|18.55|16.79|18.58|16.81|18.61|16.83|18.52|16.76|0
1636676400000|2021-11-12 00:20:00|18.6|16.83|18.55|16.78|18.63|16.86|18.49|16.73|0
1636676700000|2021-11-12 00:25:00|18.52|16.75|18.52|16.75|18.54|16.78|18.49|16.73|0
1636677000000|2021-11-12 00:30:00|18.51|16.73|18.46|16.7|18.54|16.77|18.43|16.68|0
1636677300000|2021-11-12 00:35:00|18.47|16.71|18.29|16.55|18.47|16.71|18.27|16.53|0
1636677600000|2021-11-12 00:40:00|18.32|16.57|18.15|16.43|18.32|16.57|18.13|16.4|0
1636677900000|2021-11-12 00:45:00|18.13|16.4|18.26|16.52|18.26|16.52|18.13|16.4|0
1636678200000|2021-11-12 00:50:00|18.29|16.54|18.39|16.64|18.42|16.66|18.26|16.52|0
1636678500000|2021-11-12 00:55:00|18.42|16.66|18.5|16.73|18.5|16.73|18.39|16.64|0
1636678800000|2021-11-12 01:00:00|18.52|16.76|18.57|16.81|18.69|16.91|18.5|16.73|0
1636679100000|2021-11-12 01:05:00|18.59|16.82|18.44|16.68|18.6|16.83|18.41|16.66|0
1636679400000|2021-11-12 01:10:00|18.46|16.7|18.49|16.73|18.53|16.76|18.35|16.61|0
1636679700000|2021-11-12 01:15:00|18.51|16.75|18.48|16.72|18.51|16.75|18.4|16.65|0
1636680000000|2021-11-12 01:20:00|18.51|16.75|18.52|16.76|18.56|16.79|18.4|16.65|0
1636680300000|2021-11-12 01:25:00|18.51|16.74|18.53|16.77|18.53|16.77|18.48|16.72|0
1636680600000|2021-11-12 01:30:00|18.5|16.74|18.53|16.76|18.56|16.79|18.45|16.69|0
1636680900000|2021-11-12 01:35:00|18.58|16.81|18.57|16.8|18.61|16.84|18.5|16.74|0
1636681200000|2021-11-12 01:40:00|18.55|16.79|18.39|16.63|18.61|16.83|18.39|16.63|0
1636681500000|2021-11-12 01:45:00|18.36|16.61|18.46|16.71|18.49|16.73|18.33|16.59|0
1636681800000|2021-11-12 01:50:00|18.48|16.72|18.3|16.56|18.48|16.72|18.3|16.56|0
1636682100000|2021-11-12 01:55:00|18.31|16.57|18.4|16.65|18.43|16.68|18.3|16.55|0
1636682400000|2021-11-12 02:00:00|18.39|16.64|18.43|16.67|18.46|16.7|18.35|16.6|0
1636682700000|2021-11-12 02:05:00|18.4|16.65|18.51|16.74|18.51|16.74|18.4|16.65|0
1636683000000|2021-11-12 02:10:00|18.48|16.72|18.49|16.73|18.53|16.77|18.45|16.69|0
1636683300000|2021-11-12 02:15:00|18.5|16.74|18.53|16.76|18.55|16.79|18.47|16.72|0
1636683600000|2021-11-12 02:20:00|18.5|16.74|18.44|16.69|18.53|16.76|18.44|16.69|0
1636683900000|2021-11-12 02:25:00|18.41|16.66|18.52|16.76|18.52|16.76|18.41|16.66|0
1636684200000|2021-11-12 02:30:00|18.49|16.73|18.76|16.98|18.76|16.98|18.46|16.71|0
1636684500000|2021-11-12 02:35:00|18.79|17|18.9|17.1|18.9|17.1|18.73|16.95|0
1636684800000|2021-11-12 02:40:00|18.87|17.07|18.87|17.07|18.98|17.17|18.84|17.05|0
1636685100000|2021-11-12 02:45:00|18.84|17.05|18.75|16.97|18.89|17.09|18.73|16.94|0
1636685400000|2021-11-12 02:50:00|18.73|16.94|18.83|17.04|18.83|17.04|18.7|16.92|0
1636685700000|2021-11-12 02:55:00|18.86|17.06|18.94|17.14|19|17.19|18.86|17.06|0
1636686000000|2021-11-12 03:00:00|18.91|17.11|18.94|17.13|18.97|17.16|18.9|17.1|0
1636686300000|2021-11-12 03:05:00|18.97|17.16|19.16|17.33|19.21|17.38|18.94|17.13|0
1636686600000|2021-11-12 03:10:00|19.13|17.31|19.13|17.3|19.19|17.36|19.1|17.28|0
1636686900000|2021-11-12 03:15:00|19.1|17.28|19.01|17.2|19.1|17.28|18.98|17.18|0
1636687200000|2021-11-12 03:20:00|19.04|17.23|19.04|17.22|19.07|17.25|19.01|17.2|0
1636687500000|2021-11-12 03:25:00|19.06|17.25|18.98|17.17|19.06|17.25|18.95|17.14|0
1636687800000|2021-11-12 03:30:00|19|17.19|18.88|17.08|19|17.19|18.86|17.07|0
1636688100000|2021-11-12 03:35:00|18.89|17.09|18.89|17.09|18.92|17.12|18.83|17.04|0
1636688400000|2021-11-12 03:40:00|18.9|17.1|18.97|17.16|18.97|17.16|18.89|17.09|0
1636688700000|2021-11-12 03:45:00|18.98|17.17|19.03|17.22|19.03|17.22|18.97|17.16|0
1636689000000|2021-11-12 03:50:00|19.05|17.23|19.02|17.21|19.05|17.23|18.96|17.16|0
1636689300000|2021-11-12 03:55:00|19.04|17.23|19.01|17.2|19.04|17.23|18.99|17.18|0
1636689600000|2021-11-12 04:00:00|19.04|17.23|19.01|17.2|19.04|17.23|18.99|17.18|0
1636689900000|2021-11-12 04:05:00|19.04|17.22|19.12|17.3|19.12|17.3|19.01|17.2|0
1636690200000|2021-11-12 04:10:00|19.11|17.29|19.06|17.24|19.12|17.3|19.06|17.24|0
1636690500000|2021-11-12 04:15:00|19.05|17.23|18.92|17.12|19.06|17.24|18.89|17.09|0
1636690800000|2021-11-12 04:20:00|18.9|17.11|18.91|17.11|18.92|17.11|18.9|17.1|0
1636691100000|2021-11-12 04:25:00|18.94|17.14|18.88|17.08|18.97|17.16|18.88|17.08|0
1636691400000|2021-11-12 04:30:00|18.85|17.06|18.85|17.06|18.88|17.08|18.83|17.03|0
1636691700000|2021-11-12 04:35:00|18.88|17.08|18.85|17.05|18.91|17.11|18.85|17.05|0
1636692000000|2021-11-12 04:40:00|18.82|17.03|18.79|17|18.82|17.03|18.76|16.98|0
1636692300000|2021-11-12 04:45:00|18.76|16.98|18.81|17.02|18.87|17.07|18.76|16.98|0
1636692600000|2021-11-12 04:50:00|18.84|17.05|18.81|17.02|18.84|17.05|18.76|16.97|0
1636692900000|2021-11-12 04:55:00|18.84|17.04|18.95|17.14|18.98|17.17|18.81|17.02|0
1636693200000|2021-11-12 05:00:00|18.97|17.17|19|17.19|19|17.19|18.89|17.09|0
1636693500000|2021-11-12 05:05:00|19.03|17.21|19|17.19|19.08|17.27|18.94|17.14|0
1636693800000|2021-11-12 05:10:00|18.97|17.16|19.02|17.21|19.05|17.24|18.97|17.16|0
1636694100000|2021-11-12 05:15:00|19.05|17.23|19.04|17.23|19.16|17.33|19.04|17.23|0
1636694400000|2021-11-12 05:20:00|19.07|17.26|18.9|17.1|19.07|17.26|18.9|17.1|0
1636694700000|2021-11-12 05:25:00|18.87|17.08|18.93|17.12|18.93|17.13|18.87|17.07|0
1636695000000|2021-11-12 05:30:00|18.95|17.15|18.84|17.05|18.95|17.15|18.84|17.05|0
1636695300000|2021-11-12 05:35:00|18.81|17.02|18.78|16.99|18.84|17.05|18.78|16.99|0
1636695600000|2021-11-12 05:40:00|18.81|17.02|18.75|16.97|18.81|17.02|18.75|16.97|0
1636695900000|2021-11-12 05:45:00|18.78|16.96|18.8|17.01|18.83|17.04|18.75|16.96|0
1636696200000|2021-11-12 05:50:00|18.83|17.04|18.8|17.01|18.83|17.04|18.75|16.96|0
1636696500000|2021-11-12 05:55:00|18.79|17|18.74|16.96|18.8|17.01|18.71|16.93|0
1636696800000|2021-11-12 06:00:00|18.71|16.93|18.74|16.95|18.88|17.08|18.71|16.93|0
1636697100000|2021-11-12 06:05:00|18.77|16.98|18.76|16.98|18.82|17.03|18.76|16.98|0
1636697400000|2021-11-12 06:10:00|18.78|16.99|18.81|17.02|18.82|17.02|18.71|16.92|0
1636697700000|2021-11-12 06:15:00|18.79|17|18.73|16.94|18.84|17.05|18.73|16.94|0
1636698000000|2021-11-12 06:20:00|18.74|16.96|18.73|16.94|18.77|16.98|18.73|16.94|0
1636698300000|2021-11-12 06:25:00|18.72|16.89|18.64|16.86|18.72|16.89|18.59|16.82|0
1636698600000|2021-11-12 06:30:00|18.61|16.84|18.8|17.01|18.8|17.01|18.58|16.81|0
1636698900000|2021-11-12 06:35:00|18.83|17.04|18.94|17.13|18.97|17.16|18.8|17.01|0
1636699200000|2021-11-12 06:40:00|18.95|17.15|18.99|17.18|19.05|17.23|18.94|17.13|0
1636699500000|2021-11-12 06:45:00|19.02|17.21|19.04|17.23|19.04|17.23|18.99|17.18|0
1636699800000|2021-11-12 06:50:00|19.07|17.25|19.15|17.33|19.32|17.48|19.07|17.25|0
1636700100000|2021-11-12 06:55:00|19.12|17.3|19.2|17.37|19.23|17.4|19.12|17.3|0
1636700400000|2021-11-12 07:00:00|19.23|17.4|19.19|17.36|19.23|17.4|19.12|17.3|0
1636700700000|2021-11-12 07:05:00|19.2|17.37|19.23|17.39|19.31|17.47|19.2|17.37|0
1636701000000|2021-11-12 07:10:00|19.24|17.41|19.08|17.26|19.25|17.42|19.08|17.26|0
1636701300000|2021-11-12 07:15:00|19.05|17.24|18.83|17.03|19.08|17.26|18.83|17.03|0
1636701600000|2021-11-12 07:20:00|18.86|17.06|18.91|17.11|18.99|17.18|18.85|17.06|0
1636701900000|2021-11-12 07:25:00|18.88|17.08|18.9|17.1|18.93|17.13|18.85|17.06|0
1636702200000|2021-11-12 07:30:00|18.96|17.15|18.98|17.18|18.98|17.18|18.85|17.05|0
1636702500000|2021-11-12 07:35:00|18.93|17.13|19.07|17.25|19.07|17.25|18.93|17.13|0
1636702800000|2021-11-12 07:40:00|19.04|17.22|18.98|17.17|19.07|17.25|18.98|17.17|0
1636703100000|2021-11-12 07:45:00|18.96|17.16|19.09|17.27|19.09|17.27|18.96|17.16|0
1636703400000|2021-11-12 07:50:00|19.1|17.28|19.25|17.42|19.28|17.45|19.09|17.27|0
1636703700000|2021-11-12 07:55:00|19.24|17.41|19.11|17.29|19.34|17.49|19.11|17.29|0
1636704000000|2021-11-12 08:00:00|19.14|17.31|18.09|16.36|19.16|17.34|17.73|16.04|0
1636704300000|2021-11-12 08:05:00|18.06|16.34|18.08|16.36|18.14|16.41|17.92|16.22|0
1636704600000|2021-11-12 08:10:00|18.06|16.34|18.24|16.5|18.24|16.5|17.92|16.21|0
1636704900000|2021-11-12 08:15:00|18.27|16.53|18.35|16.6|18.38|16.63|18.19|16.45|0
1636705200000|2021-11-12 08:20:00|18.36|16.61|18.21|16.47|18.43|16.67|18.21|16.47|0
1636705500000|2021-11-12 08:25:00|18.25|16.51|18.37|16.62|18.4|16.64|18.24|16.5|0
1636705800000|2021-11-12 08:30:00|18.34|16.59|18.45|16.69|18.64|16.87|18.34|16.59|0
1636706100000|2021-11-12 08:35:00|18.48|16.72|18.36|16.61|18.58|16.81|18.34|16.59|0
1636706400000|2021-11-12 08:40:00|18.39|16.64|18.36|16.61|18.47|16.71|18.33|16.59|0
1636706700000|2021-11-12 08:45:00|18.33|16.59|18.22|16.48|18.36|16.61|18.14|16.41|0
1636707000000|2021-11-12 08:50:00|18.25|16.51|18.05|16.33|18.27|16.53|18.03|16.31|0
1636707300000|2021-11-12 08:55:00|18.03|16.31|18.08|16.36|18.19|16.46|17.95|16.24|0
1636707600000|2021-11-12 09:00:00|18.05|16.33|18.22|16.49|18.24|16.5|17.97|16.26|0
1636707900000|2021-11-12 09:05:00|18.24|16.5|18.29|16.55|18.34|16.6|18.2|16.46|0
1636708200000|2021-11-12 09:10:00|18.32|16.57|18.37|16.62|18.4|16.65|18.31|16.57|0
1636708500000|2021-11-12 09:15:00|18.34|16.59|18.45|16.69|18.56|16.79|18.31|16.57|0
1636708800000|2021-11-12 09:20:00|18.46|16.7|18.69|16.91|18.72|16.94|18.36|16.61|0
1636709100000|2021-11-12 09:25:00|18.71|16.92|18.86|17.06|18.86|17.06|18.69|16.91|0
1636709400000|2021-11-12 09:30:00|18.91|17.11|18.69|16.91|18.94|17.14|18.66|16.88|0
1636709700000|2021-11-12 09:35:00|18.66|16.88|18.71|16.93|18.8|17.01|18.66|16.88|0
1636710000000|2021-11-12 09:40:00|18.7|16.92|18.65|16.87|18.79|17|18.65|16.87|0
1636710300000|2021-11-12 09:45:00|18.68|16.9|18.57|16.8|18.68|16.9|18.54|16.77|0
1636710600000|2021-11-12 09:50:00|18.59|16.82|18.53|16.77|18.65|16.87|18.51|16.75|0
1636710900000|2021-11-12 09:55:00|18.55|16.78|18.59|16.82|18.62|16.84|18.53|16.77|0
1636711200000|2021-11-12 10:00:00|18.61|16.84|18.5|16.74|18.61|16.84|18.45|16.69|0
1636711500000|2021-11-12 10:05:00|18.53|16.76|18.5|16.74|18.61|16.84|18.47|16.71|0
1636711800000|2021-11-12 10:10:00|18.52|16.76|18.58|16.81|18.58|16.81|18.5|16.73|0
1636712100000|2021-11-12 10:15:00|18.6|16.83|18.52|16.75|18.66|16.88|18.52|16.75|0
1636712400000|2021-11-12 10:20:00|18.55|16.78|18.54|16.78|18.55|16.78|18.49|16.73|0
1636712700000|2021-11-12 10:25:00|18.52|16.75|18.58|16.81|18.65|16.88|18.51|16.75|0
1636713000000|2021-11-12 10:30:00|18.57|16.8|18.54|16.77|18.62|16.85|18.51|16.75|0
1636713300000|2021-11-12 10:35:00|18.56|16.8|18.59|16.82|18.59|16.82|18.51|16.74|0
1636713600000|2021-11-12 10:40:00|18.56|16.79|18.58|16.81|18.59|16.82|18.56|16.79|0
1636713900000|2021-11-12 10:45:00|18.61|16.84|18.58|16.81|18.64|16.86|18.55|16.79|0
1636714200000|2021-11-12 10:50:00|18.55|16.79|18.11|16.39|18.55|16.79|18.03|16.32|0
1636714500000|2021-11-12 10:55:00|18.09|16.36|18.25|16.51|18.25|16.51|18.06|16.34|0
1636714800000|2021-11-12 11:00:00|18.23|16.5|18.27|16.53|18.35|16.61|18.22|16.48|0
1636715100000|2021-11-12 11:05:00|18.3|16.56|18.38|16.63|18.41|16.65|18.28|16.54|0
1636715400000|2021-11-12 11:10:00|18.35|16.6|18.26|16.52|18.35|16.6|18.1|16.38|0
1636715700000|2021-11-12 11:15:00|18.24|16.5|18.18|16.45|18.24|16.5|18.15|16.42|0
1636716000000|2021-11-12 11:20:00|18.15|16.42|18.06|16.34|18.18|16.45|18.04|16.32|0
1636716300000|2021-11-12 11:25:00|18.07|16.35|18.12|16.39|18.18|16.44|18.07|16.35|0
1636716600000|2021-11-12 11:30:00|18.13|16.41|18.09|16.37|18.17|16.44|18.09|16.37|0
1636716900000|2021-11-12 11:35:00|18.06|16.34|17.92|16.22|18.09|16.37|17.9|16.19|0
1636717200000|2021-11-12 11:40:00|17.87|16.17|17.89|16.19|17.95|16.24|17.79|16.09|0
1636717500000|2021-11-12 11:45:00|17.92|16.21|17.76|16.07|17.92|16.21|17.76|16.07|0
1636717800000|2021-11-12 11:50:00|17.75|16.06|17.78|16.09|17.81|16.11|17.73|16.04|0
1636718100000|2021-11-12 11:55:00|17.81|16.11|17.75|16.06|17.81|16.11|17.7|16.01|0
1636718400000|2021-11-12 12:00:00|17.73|16.04|17.83|16.13|17.88|16.18|17.7|16.01|0
1636718700000|2021-11-12 12:05:00|17.86|16.15|17.61|15.93|17.88|16.18|17.53|15.86|0
1636719000000|2021-11-12 12:10:00|17.66|15.98|17.61|15.93|17.69|16.01|17.58|15.91|0
1636719300000|2021-11-12 12:15:00|17.63|15.95|17.6|15.93|17.63|15.95|17.58|15.9|0
1636719600000|2021-11-12 12:20:00|17.63|15.95|17.63|15.95|17.66|15.97|17.6|15.93|0
1636719900000|2021-11-12 12:25:00|17.61|15.94|17.62|15.95|17.65|15.97|17.6|15.92|0
1636720200000|2021-11-12 12:30:00|17.65|15.97|17.73|16.04|17.78|16.09|17.65|15.97|0
1636720500000|2021-11-12 12:35:00|17.75|16.06|17.64|15.96|17.78|16.09|17.64|15.96|0
1636720800000|2021-11-12 12:40:00|17.67|15.99|17.62|15.94|17.67|15.99|17.59|15.91|0
1636721100000|2021-11-12 12:45:00|17.61|15.96|17.64|15.96|17.67|15.99|17.61|15.96|0
1636721400000|2021-11-12 12:50:00|17.66|15.98|17.74|16.05|17.77|16.08|17.64|15.96|0
1636721700000|2021-11-12 12:55:00|17.77|16.08|17.82|16.12|17.85|16.15|17.71|16.03|0
1636722000000|2021-11-12 13:00:00|17.83|16.13|17.82|16.12|17.85|16.15|17.76|16.07|0
1636722300000|2021-11-12 13:05:00|17.84|16.14|17.68|16|17.84|16.14|17.68|16|0
1636722600000|2021-11-12 13:10:00|17.71|16.02|17.65|15.97|17.73|16.04|17.62|15.94|0
1636722900000|2021-11-12 13:15:00|17.62|15.94|17.65|15.97|17.68|15.99|17.59|15.92|0
1636723200000|2021-11-12 13:20:00|17.62|15.94|17.59|15.91|17.67|15.99|17.56|15.89|0
1636723500000|2021-11-12 13:25:00|17.56|15.89|17.35|15.7|17.59|15.91|17.35|15.7|0
1636723800000|2021-11-12 13:30:00|17.38|15.72|17.12|15.49|17.93|16.22|17.11|15.48|0
1636724100000|2021-11-12 13:35:00|17.13|15.5|17.1|15.47|17.18|15.55|17.03|15.41|0
1636724400000|2021-11-12 13:40:00|17.08|15.45|17.1|15.47|17.1|15.47|17.05|15.43|0
1636724700000|2021-11-12 13:45:00|17.07|15.45|16.98|15.36|17.1|15.47|16.97|15.35|0
1636725000000|2021-11-12 13:50:00|16.99|15.37|16.99|15.37|17.02|15.4|16.94|15.33|0
1636725300000|2021-11-12 13:55:00|16.96|15.35|16.67|15.08|17.12|15.49|16.47|14.9|0
1636725600000|2021-11-12 14:00:00|16.7|15.11|16.44|14.87|16.7|15.11|16.44|14.87|0
1636725900000|2021-11-12 14:05:00|16.47|14.9|16.36|14.8|16.47|14.9|16.34|14.78|0
1636726200000|2021-11-12 14:10:00|16.39|14.83|16.31|14.76|16.41|14.85|16.26|14.71|0
1636726500000|2021-11-12 14:15:00|16.36|14.8|16.28|14.73|16.36|14.8|16.26|14.71|0
1636726800000|2021-11-12 14:20:00|16.31|14.75|16.53|14.96|16.53|14.96|16.31|14.75|0
1636727100000|2021-11-12 14:25:00|16.5|14.93|16.57|14.99|16.57|14.99|16.43|14.86|0
1636727400000|2021-11-12 14:30:00|16.55|14.98|16.36|14.8|16.88|15.28|16.34|14.78|0
1636727700000|2021-11-12 14:35:00|16.49|14.92|17.22|15.58|17.32|15.67|16.46|14.89|0
1636728000000|2021-11-12 14:40:00|17.19|15.55|16.98|15.36|17.21|15.57|16.9|15.29|0
1636728300000|2021-11-12 14:45:00|17|15.38|17.24|15.59|17.26|15.62|16.85|15.24|0
1636728600000|2021-11-12 14:50:00|17.21|15.57|17.05|15.42|17.26|15.62|17|15.38|0
1636728900000|2021-11-12 14:55:00|17.02|15.4|17.02|15.4|17.02|15.4|16.73|15.14|0
1636729200000|2021-11-12 15:00:00|17.14|15.51|16.94|15.32|17.2|15.56|16.86|15.26|0
1636729500000|2021-11-12 15:05:00|16.96|15.35|16.21|14.66|17.17|15.54|16.11|14.57|0
1636729800000|2021-11-12 15:10:00|16.23|14.69|16.33|14.78|16.43|14.87|16.11|14.57|0
1636730100000|2021-11-12 15:15:00|16.31|14.75|16.03|14.5|16.41|14.85|16.03|14.5|0
1636730400000|2021-11-12 15:20:00|16|14.48|16.2|14.66|16.33|14.77|15.95|14.43|0
1636730700000|2021-11-12 15:25:00|16.22|14.68|16.4|14.84|16.58|15|16.17|14.63|0
1636731000000|2021-11-12 15:30:00|16.37|14.81|16.73|15.14|16.73|15.14|16.27|14.72|0
1636731300000|2021-11-12 15:35:00|16.71|15.11|16.44|14.88|16.73|15.14|16.27|14.72|0
1636731600000|2021-11-12 15:40:00|16.42|14.86|16.16|14.62|16.44|14.88|16.11|14.58|0
1636731900000|2021-11-12 15:45:00|16.19|14.65|15.91|14.39|16.26|14.71|15.88|14.37|0
1636732200000|2021-11-12 15:50:00|15.93|14.42|15.93|14.41|15.96|14.44|15.73|14.24|0
1636732500000|2021-11-12 15:55:00|15.96|14.44|15.51|14.03|15.96|14.44|15.49|14.01|0
1636732800000|2021-11-12 16:00:00|15.44|13.97|14.93|13.51|17.5|15.83|14.81|13.4|0
1636733100000|2021-11-12 16:05:00|14.88|13.46|14.78|13.38|15.16|13.72|14.78|13.38|0
1636733400000|2021-11-12 16:10:00|14.76|13.36|14.71|13.31|15.02|13.59|14.67|13.27|0
1636733700000|2021-11-12 16:15:00|14.72|13.32|13.96|12.63|14.72|13.32|13.96|12.63|0
1636734000000|2021-11-12 16:20:00|13.98|12.65|13.91|12.59|14.07|12.73|13.87|12.55|0
1636734300000|2021-11-12 16:25:00|13.93|12.61|14.3|12.94|14.44|13.06|13.93|12.61|0
1636734600000|2021-11-12 16:30:00|14.26|12.9|14.14|12.79|14.35|12.98|14.12|12.77|0
1636734900000|2021-11-12 16:35:00|14.12|12.77|14.2|12.85|15.07|13.64|14|12.67|0
1636735200000|2021-11-12 16:40:00|14.18|12.83|14.13|12.78|14.18|12.83|13.97|12.64|0
1636735500000|2021-11-12 16:45:00|14.17|12.82|14.22|12.86|14.33|12.97|14.13|12.78|0
1636735800000|2021-11-12 16:50:00|14.19|12.84|13.86|12.54|14.28|12.92|13.83|12.52|0
1636736100000|2021-11-12 16:55:00|13.88|12.56|13.85|12.53|13.92|12.6|13.72|12.42|0
1636736400000|2021-11-12 17:00:00|13.81|12.49|13.87|12.55|13.9|12.57|13.66|12.36|0
1636736700000|2021-11-12 17:05:00|13.85|12.53|14.05|12.71|14.05|12.71|13.78|12.47|0
1636737000000|2021-11-12 17:10:00|14.03|12.69|13.74|12.43|14.07|12.73|13.74|12.43|0
1636737300000|2021-11-12 17:15:00|13.76|12.45|13.73|12.43|13.87|12.55|13.71|12.41|0
1636737600000|2021-11-12 17:20:00|13.76|12.45|13.8|12.48|13.84|12.52|13.67|12.37|0
1636737900000|2021-11-12 17:25:00|13.82|12.5|13.82|12.5|13.93|12.6|13.75|12.44|0
1636738200000|2021-11-12 17:30:00|13.79|12.48|13.86|12.54|13.9|12.58|13.79|12.48|0
1636738500000|2021-11-12 17:35:00|13.88|12.56|13.9|12.58|13.9|12.58|13.83|12.52|0
1636738800000|2021-11-12 17:40:00|13.92|12.6|14.03|12.69|14.03|12.69|13.88|12.55|0
1636739100000|2021-11-12 17:45:00|14.01|12.67|14.12|12.77|14.14|12.79|13.94|12.61|0
1636739400000|2021-11-12 17:50:00|14.09|12.75|14.05|12.71|14.23|12.87|14.05|12.71|0
1636739700000|2021-11-12 17:55:00|14.02|12.69|14.11|12.77|14.2|12.85|13.96|12.63|0
1636740000000|2021-11-12 18:00:00|14.09|12.75|14.33|12.97|14.5|13.12|14.09|12.75|0
1636740300000|2021-11-12 18:05:00|14.31|12.95|14.38|13.01|14.47|13.09|14.27|12.91|0
1636740600000|2021-11-12 18:10:00|14.39|13.02|14.28|12.92|14.42|13.05|14.19|12.84|0
1636740900000|2021-11-12 18:15:00|14.31|12.94|14.24|12.88|14.42|13.05|14.24|12.88|0
1636741200000|2021-11-12 18:20:00|14.26|12.9|14.23|12.88|14.3|12.94|14.21|12.86|0
1636741500000|2021-11-12 18:25:00|14.24|12.89|14.23|12.87|14.28|12.92|14.12|12.77|0
1636741800000|2021-11-12 18:30:00|14.21|12.85|13.94|12.61|14.21|12.85|13.94|12.61|0
1636742100000|2021-11-12 18:35:00|13.96|12.63|14|12.67|14.04|12.71|13.93|12.61|0
1636742400000|2021-11-12 18:40:00|14.02|12.69|14.06|12.72|14.09|12.75|14|12.66|0
1636742700000|2021-11-12 18:45:00|14.09|12.74|14.2|12.84|14.22|12.87|14.09|12.74|0
1636743000000|2021-11-12 18:50:00|14.22|12.86|14.04|12.7|14.24|12.89|14.04|12.7|0
1636743300000|2021-11-12 18:55:00|14.01|12.68|13.94|12.62|14.04|12.7|13.9|12.58|0
1636743600000|2021-11-12 19:00:00|13.92|12.6|14.05|12.71|14.08|12.74|13.92|12.6|0
1636743900000|2021-11-12 19:05:00|14.06|12.73|14.12|12.77|14.16|12.82|14.05|12.71|0
1636744200000|2021-11-12 19:10:00|14.1|12.75|14.03|12.69|14.1|12.75|13.96|12.63|0
1636744500000|2021-11-12 19:15:00|14|12.67|14.02|12.69|14.05|12.71|13.91|12.59|0
1636744800000|2021-11-12 19:20:00|14|12.67|14.11|12.77|14.13|12.79|14|12.67|0
1636745100000|2021-11-12 19:25:00|14.09|12.75|14.31|12.95|14.36|12.99|14.06|12.73|0
1636745400000|2021-11-12 19:30:00|14.26|12.91|14.4|13.03|14.42|13.05|14.24|12.88|0
1636745700000|2021-11-12 19:35:00|14.42|13.05|14.24|12.88|14.56|13.17|14.21|12.86|0
1636746000000|2021-11-12 19:40:00|14.25|12.89|14.23|12.88|14.33|12.96|14.21|12.86|0
1636746300000|2021-11-12 19:45:00|14.21|12.86|14.14|12.79|14.21|12.86|14.14|12.79|0
1636746600000|2021-11-12 19:50:00|14.12|12.77|14.16|12.81|14.18|12.83|14.07|12.73|0
1636746900000|2021-11-12 19:55:00|14.14|12.79|14.18|12.83|14.18|12.83|14.02|12.69|0
1636747200000|2021-11-12 20:00:00|14.16|12.81|14.13|12.79|14.22|12.87|14.09|12.75|0
1636747500000|2021-11-12 20:05:00|14.11|12.77|14.02|12.68|14.15|12.81|14|12.66|0
1636747800000|2021-11-12 20:10:00|14.03|12.69|13.93|12.6|14.11|12.76|13.93|12.6|0
1636748100000|2021-11-12 20:15:00|13.92|12.59|13.9|12.58|14.04|12.7|13.9|12.58|0
1636748400000|2021-11-12 20:20:00|13.88|12.56|13.74|12.43|13.88|12.56|13.68|12.38|0
1636748700000|2021-11-12 20:25:00|13.72|12.42|13.63|12.33|13.74|12.43|13.61|12.31|0
1636749000000|2021-11-12 20:30:00|13.61|12.31|13.24|11.98|13.61|12.31|13.24|11.98|0
1636749300000|2021-11-12 20:35:00|13.22|11.96|13.39|12.11|13.39|12.11|13.11|11.86|0
1636749600000|2021-11-12 20:40:00|13.37|12.09|13.98|12.65|14.03|12.69|13.32|12.05|0
1636749900000|2021-11-12 20:45:00|14|12.67|14.24|12.89|14.29|12.93|14|12.67|0
1636750200000|2021-11-12 20:50:00|14.18|12.83|14.22|12.87|14.22|12.87|14|12.66|0
1636750500000|2021-11-12 20:55:00|14.2|12.85|14.04|12.7|14.26|12.91|13.93|12.6|0
1636750800000|2021-11-12 21:00:00|13.99|12.66|13.73|12.42|14.1|12.76|13.73|12.42|0
1636751100000|2021-11-12 21:05:00|13.71|12.4|13.64|12.34|13.75|12.44|13.62|12.32|0
1636751400000|2021-11-12 21:10:00|13.66|12.36|13.7|12.4|13.7|12.4|13.64|12.34|0
1636963500000|2021-11-15 08:05:00|12.71|11.5|12.75|11.54|12.82|11.6|12.69|11.48|0
1636963800000|2021-11-15 08:10:00|12.77|11.56|12.83|11.61|12.98|11.75|12.77|11.56|0
1636964100000|2021-11-15 08:15:00|12.82|11.6|12.81|11.59|12.85|11.63|12.79|11.57|0
1636964400000|2021-11-15 08:20:00|12.79|11.57|12.74|11.53|12.83|11.61|12.7|11.49|0
1636964700000|2021-11-15 08:25:00|12.76|11.55|12.7|11.49|12.76|11.55|12.66|11.45|0
1636965000000|2021-11-15 08:30:00|12.69|11.48|12.68|11.47|12.74|11.53|12.66|11.45|0
1636965300000|2021-11-15 08:35:00|12.69|11.48|12.67|11.47|12.74|11.52|12.65|11.45|0
1636965600000|2021-11-15 08:40:00|12.65|11.45|12.65|11.45|12.67|11.47|12.63|11.43|0
1636965900000|2021-11-15 08:45:00|12.63|11.44|12.59|11.39|12.67|11.46|12.59|11.39|0
1636966200000|2021-11-15 08:50:00|12.56|11.37|12.46|11.27|12.59|11.39|12.45|11.26|0
1636966500000|2021-11-15 08:55:00|12.45|11.26|12.33|11.16|12.46|11.27|12.33|11.16|0
1636966800000|2021-11-15 09:00:00|12.35|11.18|12.25|11.08|12.38|11.2|12.25|11.08|0
1636967100000|2021-11-15 09:05:00|12.24|11.07|12.17|11.01|12.25|11.07|12.13|10.97|0
1636967400000|2021-11-15 09:10:00|12.19|11.03|12.27|11.1|12.27|11.1|12.17|11.01|0
1636967700000|2021-11-15 09:15:00|12.29|11.12|12.3|11.13|12.37|11.19|12.27|11.1|0
1636968000000|2021-11-15 09:20:00|12.34|11.17|12.28|11.11|12.38|11.2|12.28|11.11|0
1636968300000|2021-11-15 09:25:00|12.3|11.13|12.32|11.15|12.32|11.15|12.28|11.11|0
1636968600000|2021-11-15 09:30:00|12.31|11.14|12.38|11.2|12.38|11.2|12.31|11.14|0
1636968900000|2021-11-15 09:35:00|12.4|11.22|12.43|11.24|12.46|11.27|12.38|11.2|0
1636969200000|2021-11-15 09:40:00|12.44|11.25|12.37|11.19|12.44|11.25|12.35|11.18|0
1636969500000|2021-11-15 09:45:00|12.35|11.17|12.39|11.21|12.41|11.23|12.35|11.17|0
1636969800000|2021-11-15 09:50:00|12.41|11.23|12.33|11.15|12.41|11.23|12.33|11.15|0
1636970100000|2021-11-15 09:55:00|12.31|11.13|12.26|11.09|12.33|11.15|12.22|11.06|0
1636970400000|2021-11-15 10:00:00|12.24|11.08|12.24|11.07|12.26|11.09|12.2|11.04|0
1636970700000|2021-11-15 10:05:00|12.22|11.06|12.18|11.02|12.22|11.06|12.16|11|0
1636971000000|2021-11-15 10:10:00|12.16|11|12.13|10.98|12.16|11|12.13|10.98|0
1636971300000|2021-11-15 10:15:00|12.11|10.96|12.09|10.94|12.13|10.98|12.07|10.92|0
1636971600000|2021-11-15 10:20:00|12.11|10.96|12.09|10.94|12.11|10.96|12.07|10.92|0
1636971900000|2021-11-15 10:25:00|12.11|10.96|12.13|10.97|12.13|10.97|12.09|10.94|0
1636972200000|2021-11-15 10:30:00|12.15|10.99|12.12|10.97|12.16|11.01|12.12|10.97|0
1636972500000|2021-11-15 10:35:00|12.1|10.95|11.92|10.79|12.1|10.95|11.92|10.79|0
1636972800000|2021-11-15 10:40:00|11.94|10.8|12.06|10.91|12.06|10.91|11.92|10.79|0
1636973100000|2021-11-15 10:45:00|12.04|10.89|12.06|10.91|12.1|10.94|12.04|10.89|0
1636973400000|2021-11-15 10:50:00|12.04|10.89|12.05|10.91|12.05|10.91|12.03|10.89|0
1636973700000|2021-11-15 10:55:00|11.2|10.14|11.14|10.08|11.22|10.15|11.14|10.08|0
1636974000000|2021-11-15 11:00:00|11.12|10.07|11.22|10.15|11.26|10.18|11.12|10.06|0
1636974300000|2021-11-15 11:05:00|11.2|10.13|11.21|10.15|11.23|10.16|11.18|10.11|0
1636974600000|2021-11-15 11:10:00|11.22|10.16|11.21|10.14|11.23|10.16|11.21|10.14|0
1636974900000|2021-11-15 11:15:00|11.23|10.16|11.15|10.09|11.23|10.16|11.08|10.02|0
1636975200000|2021-11-15 11:20:00|11.13|10.07|11.11|10.05|11.23|10.16|11.11|10.05|0
1636975500000|2021-11-15 11:25:00|11.13|10.07|11.24|10.17|11.24|10.17|11.13|10.07|0
1636975800000|2021-11-15 11:30:00|11.22|10.15|11.09|10.03|11.22|10.15|11.01|9.97|0
1636976100000|2021-11-15 11:35:00|11.11|10.05|11.16|10.1|11.2|10.13|11.11|10.05|0
1636976400000|2021-11-15 11:40:00|11.14|10.08|11.14|10.08|11.16|10.1|11.12|10.06|0
1636976700000|2021-11-15 11:45:00|11.12|10.06|11.15|10.09|11.18|10.11|11.1|10.04|0
1636977000000|2021-11-15 11:50:00|11.16|10.08|11.08|10.02|11.16|10.09|11.08|10.02|0
1636977300000|2021-11-15 11:55:00|11.09|10.03|11.09|10.04|11.11|10.05|11.08|10.02|0
1636977600000|2021-11-15 12:00:00|11.11|10.05|11.13|10.07|11.17|10.11|11.11|10.05|0
1636977900000|2021-11-15 12:05:00|11.15|10.09|11.16|10.1|11.17|10.1|11.13|10.07|0
1636978200000|2021-11-15 12:10:00|11.15|10.08|11.16|10.1|11.18|10.12|11.15|10.08|0
1636978500000|2021-11-15 12:15:00|11.18|10.12|11.18|10.11|11.18|10.12|11.16|10.1|0
1636978800000|2021-11-15 12:20:00|11.2|10.13|11.25|10.18|11.26|10.19|11.2|10.13|0
1636979100000|2021-11-15 12:25:00|11.23|10.16|11.23|10.16|11.27|10.2|11.23|10.16|0
1636979400000|2021-11-15 12:30:00|11.21|10.14|11.17|10.11|11.23|10.16|11.17|10.11|0
1636979700000|2021-11-15 12:35:00|11.15|10.09|11.13|10.07|11.17|10.11|11.13|10.07|0
1636980000000|2021-11-15 12:40:00|11.15|10.09|11.13|10.07|11.15|10.09|11.11|10.05|0
1636980300000|2021-11-15 12:45:00|11.11|10.05|11.09|10.03|11.13|10.07|11.09|10.03|0
1636980600000|2021-11-15 12:50:00|11.11|10.05|11.09|10.03|11.11|10.05|11.07|10.01|0
1636980900000|2021-11-15 12:55:00|11.1|10.05|11.06|10.01|11.1|10.05|11.06|10.01|0
1636981200000|2021-11-15 13:00:00|11.08|10.03|10.91|9.87|11.08|10.03|10.9|9.86|0
1636981500000|2021-11-15 13:05:00|10.93|9.89|10.95|9.9|10.97|9.92|10.91|9.87|0
1636981800000|2021-11-15 13:10:00|10.93|9.89|10.76|9.74|10.93|9.89|10.74|9.72|0
1636982100000|2021-11-15 13:15:00|10.74|9.72|10.63|9.62|10.75|9.73|10.59|9.59|0
1636982400000|2021-11-15 13:20:00|10.61|9.6|10.56|9.55|10.61|9.6|10.49|9.49|0
1636982700000|2021-11-15 13:25:00|10.57|9.57|10.61|9.6|10.61|9.6|10.5|9.5|0
1636983000000|2021-11-15 13:30:00|10.59|9.58|10.59|9.58|10.61|9.6|10.52|9.51|0
1636983300000|2021-11-15 13:35:00|10.57|9.56|10.58|9.58|10.59|9.58|10.51|9.51|0
1636983600000|2021-11-15 13:40:00|10.57|9.56|10.55|9.54|10.6|9.59|10.51|9.51|0
1636983900000|2021-11-15 13:45:00|10.53|9.52|10.67|9.65|10.67|9.65|10.51|9.51|0
1636984200000|2021-11-15 13:50:00|10.65|9.64|10.72|9.7|10.74|9.72|10.65|9.64|0
1636984500000|2021-11-15 13:55:00|10.74|9.72|10.74|9.72|10.76|9.73|10.67|9.65|0
1636984800000|2021-11-15 14:00:00|10.72|9.7|10.66|9.65|10.76|9.73|10.66|9.65|0
1636985100000|2021-11-15 14:05:00|10.65|9.64|10.7|9.68|10.72|9.7|10.63|9.61|0
1636985400000|2021-11-15 14:10:00|10.71|9.69|10.75|9.73|10.77|9.74|10.68|9.66|0
1636985700000|2021-11-15 14:15:00|10.77|9.74|10.76|9.74|10.79|9.76|10.71|9.69|0
1636986000000|2021-11-15 14:20:00|10.75|9.72|10.76|9.74|10.76|9.74|10.73|9.71|0
1636986300000|2021-11-15 14:25:00|10.78|9.75|10.91|9.87|10.91|9.87|10.76|9.74|0
1636986600000|2021-11-15 14:30:00|10.82|9.79|11.02|9.97|11.25|10.17|10.82|9.79|0
1636986900000|2021-11-15 14:35:00|11.04|9.98|10.92|9.88|11.09|10.03|10.83|9.8|0
1636987200000|2021-11-15 14:40:00|10.88|9.85|11.26|10.19|11.32|10.24|10.87|9.83|0
1636987500000|2021-11-15 14:45:00|11.28|10.2|11.29|10.22|11.29|10.22|11.11|10.05|0
1636987800000|2021-11-15 14:50:00|11.27|10.2|11.21|10.15|11.66|10.55|11.21|10.15|0
1636988100000|2021-11-15 14:55:00|11.2|10.13|10.95|9.91|11.2|10.13|10.95|9.91|0
1636988400000|2021-11-15 15:00:00|10.99|9.94|11.44|10.35|11.5|10.4|10.95|9.91|0
1636988700000|2021-11-15 15:05:00|11.42|10.33|11.5|10.4|11.5|10.4|11.3|10.23|0
1636989000000|2021-11-15 15:10:00|11.51|10.42|11.55|10.45|11.59|10.49|11.4|10.31|0
1636989300000|2021-11-15 15:15:00|11.57|10.47|11.67|10.56|11.73|10.61|11.52|10.42|0
1636989600000|2021-11-15 15:20:00|11.69|10.57|11.6|10.5|11.69|10.57|11.43|10.34|0
1636989900000|2021-11-15 15:25:00|11.58|10.48|11.54|10.44|11.62|10.52|11.43|10.34|0
1636990200000|2021-11-15 15:30:00|11.56|10.46|11.54|10.44|11.68|10.57|11.46|10.37|0
1636990500000|2021-11-15 15:35:00|11.56|10.46|11.6|10.49|11.64|10.53|11.44|10.35|0
1636990800000|2021-11-15 15:40:00|11.62|10.51|11.59|10.49|11.75|10.63|11.52|10.42|0
1636991100000|2021-11-15 15:45:00|11.57|10.47|11.46|10.36|11.61|10.51|11.44|10.35|0
1636991400000|2021-11-15 15:50:00|11.47|10.38|11.43|10.34|11.51|10.42|11.32|10.24|0
1636991700000|2021-11-15 15:55:00|11.39|10.31|11.53|10.43|11.53|10.43|11.37|10.29|0
1636992000000|2021-11-15 16:00:00|11.57|10.47|11.49|10.39|11.57|10.47|11.35|10.27|0
1636992300000|2021-11-15 16:05:00|11.51|10.41|11.35|10.27|11.53|10.43|11.33|10.25|0
1636992600000|2021-11-15 16:10:00|11.37|10.28|11.37|10.28|11.41|10.32|11.33|10.25|0
1636992900000|2021-11-15 16:15:00|11.38|10.3|11.46|10.37|11.52|10.42|11.31|10.23|0
1636993200000|2021-11-15 16:20:00|11.44|10.35|11.48|10.38|11.54|10.44|11.44|10.35|0
1636993500000|2021-11-15 16:25:00|11.46|10.37|11.59|10.49|11.59|10.49|11.46|10.37|0
1636993800000|2021-11-15 16:30:00|11.57|10.47|11.51|10.41|11.67|10.56|11.45|10.36|0
1636994100000|2021-11-15 16:35:00|11.49|10.4|11.55|10.45|11.55|10.45|11.34|10.26|0
1636994400000|2021-11-15 16:40:00|11.53|10.43|12.54|11.34|12.58|11.38|11.51|10.41|0
1636994700000|2021-11-15 16:45:00|12.58|11.38|12.35|11.17|12.7|11.49|12.2|11.04|0
1636995000000|2021-11-15 16:50:00|12.37|11.19|12.45|11.26|12.7|11.49|12.34|11.17|0
1636995300000|2021-11-15 16:55:00|12.43|11.24|12.2|11.03|12.43|11.24|12.18|11.02|0
1636995600000|2021-11-15 17:00:00|12.26|11.09|12.13|10.98|12.3|11.13|12.09|10.94|0
1636995900000|2021-11-15 17:05:00|12.15|10.99|12.11|10.96|12.21|11.05|12.09|10.94|0
1636996200000|2021-11-15 17:10:00|12.13|10.97|12.19|11.03|12.27|11.1|12.09|10.94|0
1636996500000|2021-11-15 17:15:00|12.21|11.05|12.37|11.19|12.41|11.23|12.17|11.01|0
1636996800000|2021-11-15 17:20:00|12.35|11.17|12.45|11.27|12.73|11.51|12.31|11.14|0
1636997100000|2021-11-15 17:25:00|12.47|11.28|12.43|11.24|12.58|11.38|12.32|11.15|0
1636997400000|2021-11-15 17:30:00|12.45|11.26|12.26|11.09|12.45|11.26|12.2|11.04|0
1636997700000|2021-11-15 17:35:00|12.28|11.11|12.11|10.96|12.3|11.13|12.09|10.94|0
1636998000000|2021-11-15 17:40:00|12.09|10.94|11.97|10.83|12.26|11.09|11.91|10.77|0
1636998300000|2021-11-15 17:45:00|11.99|10.85|12.03|10.88|12.09|10.94|11.95|10.81|0
1636998600000|2021-11-15 17:50:00|12.05|10.9|11.98|10.84|12.09|10.94|11.88|10.75|0
1636998900000|2021-11-15 17:55:00|11.96|10.82|11.92|10.79|12|10.86|11.9|10.77|0
1636999200000|2021-11-15 18:00:00|11.94|10.8|11.74|10.62|12.06|10.91|11.72|10.6|0
1636999500000|2021-11-15 18:05:00|11.76|10.64|11.78|10.65|11.88|10.75|11.76|10.64|0
1636999800000|2021-11-15 18:10:00|11.76|10.64|11.85|10.72|11.87|10.74|11.76|10.64|0
1637000100000|2021-11-15 18:15:00|11.83|10.71|11.83|10.7|11.87|10.74|11.65|10.54|0
1637000400000|2021-11-15 18:20:00|11.81|10.69|11.85|10.72|12.05|10.9|11.75|10.63|0
1637000700000|2021-11-15 18:25:00|11.83|10.7|11.87|10.74|11.99|10.84|11.83|10.7|0
1637001000000|2021-11-15 18:30:00|11.88|10.75|11.94|10.8|11.96|10.82|11.82|10.7|0
1637001300000|2021-11-15 18:35:00|11.95|10.81|11.96|10.82|12|10.86|11.9|10.77|0
1637001600000|2021-11-15 18:40:00|11.94|10.8|11.98|10.84|12.1|10.95|11.94|10.8|0
1637001900000|2021-11-15 18:45:00|12|10.85|11.86|10.73|12|10.85|11.83|10.71|0
1637002200000|2021-11-15 18:50:00|11.85|10.74|11.93|10.8|11.93|10.8|11.83|10.71|0
1637002500000|2021-11-15 18:55:00|11.95|10.81|11.99|10.85|12.01|10.87|11.87|10.74|0
1637002800000|2021-11-15 19:00:00|11.97|10.83|12.09|10.94|12.15|10.99|11.97|10.83|0
1637003100000|2021-11-15 19:05:00|12.11|10.96|12.09|10.93|12.23|11.06|12.07|10.92|0
1637003400000|2021-11-15 19:10:00|12.11|10.95|12.14|10.99|12.14|10.99|11.98|10.84|0
1637003700000|2021-11-15 19:15:00|12.12|10.97|12.26|11.1|12.29|11.12|12.1|10.95|0
1637004000000|2021-11-15 19:20:00|12.29|11.12|12.2|11.04|12.37|11.19|12.16|11|0
1637004300000|2021-11-15 19:25:00|12.18|11.02|12.2|11.04|12.39|11.21|12.16|11|0
1637004600000|2021-11-15 19:30:00|12.22|11.05|12.11|10.96|12.29|11.12|12.09|10.94|0
1637004900000|2021-11-15 19:35:00|12.09|10.94|12.05|10.9|12.11|10.96|12.03|10.88|0
1637005200000|2021-11-15 19:40:00|12.03|10.88|11.79|10.66|12.03|10.88|11.75|10.63|0
1637005500000|2021-11-15 19:45:00|11.81|10.68|11.78|10.66|11.88|10.75|11.67|10.55|0
1637005800000|2021-11-15 19:50:00|11.76|10.64|11.92|10.78|11.94|10.8|11.72|10.61|0
1637006100000|2021-11-15 19:55:00|11.94|10.8|11.8|10.67|11.94|10.8|11.72|10.6|0
1637006400000|2021-11-15 20:00:00|11.86|10.73|11.87|10.74|11.87|10.74|11.72|10.6|0
1637006700000|2021-11-15 20:05:00|11.85|10.73|11.93|10.8|11.95|10.82|11.81|10.69|0
1637007000000|2021-11-15 20:10:00|11.91|10.78|11.87|10.74|11.99|10.85|11.81|10.69|0
1637007300000|2021-11-15 20:15:00|11.91|10.78|11.83|10.7|11.93|10.79|11.73|10.61|0
1637007600000|2021-11-15 20:20:00|11.85|10.72|11.76|10.64|11.85|10.72|11.71|10.59|0
1637007900000|2021-11-15 20:25:00|11.78|10.66|11.66|10.55|11.8|10.68|11.62|10.52|0
1637008200000|2021-11-15 20:30:00|11.68|10.57|11.9|10.77|11.92|10.79|11.66|10.55|0
1637008500000|2021-11-15 20:35:00|11.92|10.78|11.98|10.84|12.02|10.87|11.84|10.71|0
1637008800000|2021-11-15 20:40:00|12|10.85|11.97|10.83|12.1|10.95|11.91|10.78|0
1637009100000|2021-11-15 20:45:00|12.01|10.87|12.13|10.98|12.26|11.09|11.99|10.85|0
1637009400000|2021-11-15 20:50:00|12.15|11|12.17|11.01|12.32|11.15|12.11|10.96|0
1637009700000|2021-11-15 20:55:00|12.15|10.99|11.59|10.48|12.21|11.05|11.59|10.48|0
1637010000000|2021-11-15 21:00:00|11.65|10.54|11.55|10.45|11.65|10.54|11.45|10.36|0
1637010300000|2021-11-15 21:05:00|11.59|10.48|11.54|10.44|11.7|10.59|11.52|10.43|0
1637010600000|2021-11-15 21:10:00|11.56|10.46|11.42|10.34|11.62|10.51|11.4|10.32|0
1637010900000|2021-11-15 21:15:00|11.44|10.35|11.46|10.37|11.5|10.4|11.42|10.33|0
1637011200000|2021-11-15 21:20:00|11.44|10.35|11.5|10.4|11.52|10.42|11.42|10.33|0
1637011500000|2021-11-15 21:25:00|11.48|10.38|11.49|10.4|11.52|10.42|11.48|10.38|0
1637011800000|2021-11-15 21:30:00|11.51|10.42|11.45|10.36|11.51|10.42|11.44|10.35|0
1637012100000|2021-11-15 21:35:00|11.47|10.38|11.49|10.39|11.51|10.41|11.47|10.38|0
1637012400000|2021-11-15 21:40:00|11.51|10.41|11.49|10.39|11.51|10.41|11.47|10.38|0
1637012700000|2021-11-15 21:45:00|11.47|10.37|11.54|10.44|11.56|10.46|11.46|10.37|0
1637013000000|2021-11-15 21:50:00|11.52|10.42|11.48|10.39|11.52|10.42|11.48|10.39|0
1637013300000|2021-11-15 21:55:00|11.46|10.37|11.43|10.34|11.48|10.39|11.43|10.34|0
1637013600000|2021-11-15 22:00:00|11.44|10.35|11.46|10.37|11.46|10.37|11.42|10.33|0
1637013900000|2021-11-15 22:05:00|11.45|10.36|11.46|10.36|11.46|10.37|11.45|10.36|0
1637014200000|2021-11-15 22:10:00|11.45||11.45||11.45||11.45||0
1637014800000|2021-11-15 22:20:00|11.46|10.37|11.46|10.37|11.47|10.38|11.46|10.37|0
1637015100000|2021-11-15 22:25:00|11.47|10.38|11.47|10.38|11.47|10.38|11.46|10.37|0
1637015400000|2021-11-15 22:30:00|11.46|10.37|11.45|10.36|11.46|10.37|11.45|10.36|0
1637015700000|2021-11-15 22:35:00|11.46|10.37|11.45|10.36|11.46|10.37|11.45|10.36|0
1637016000000|2021-11-15 22:40:00|11.46|10.37|11.46|10.37|11.46|10.37|11.45|10.36|0
1637016300000|2021-11-15 22:45:00|11.49|10.39|11.49|10.4|11.5|10.41|11.48|10.39|0
1637016600000|2021-11-15 22:50:00|11.5|10.39|11.5|10.4|11.51|10.41|11.49|10.39|0
1637016900000|2021-11-15 22:55:00|11.49|10.39|11.49|10.4|11.49|10.4|11.46|10.37|0
1637017200000|2021-11-15 23:00:00|11.44|10.35|11.44|10.35|11.47|10.37|11.41|10.32|0
1637017500000|2021-11-15 23:05:00|11.46|10.37|11.42|10.33|11.46|10.37|11.4|10.32|0
1637017800000|2021-11-15 23:10:00|11.4|10.32|11.54|10.44|11.54|10.44|11.4|10.32|0
1637018100000|2021-11-15 23:15:00|11.56|10.46|11.56|10.46|11.59|10.49|11.54|10.44|0
1637018400000|2021-11-15 23:20:00|11.55|10.45|11.53|10.43|11.56|10.46|11.53|10.43|0
1637018700000|2021-11-15 23:25:00|11.55|10.45|11.51|10.41|11.59|10.49|11.51|10.41|0
1637019000000|2021-11-15 23:30:00|11.53|10.43|11.54|10.44|11.57|10.47|11.51|10.41|0
1637019300000|2021-11-15 23:35:00|11.53|10.43|11.52|10.43|11.54|10.45|11.47|10.37|0
1637019600000|2021-11-15 23:40:00|11.5|10.41|11.48|10.39|11.54|10.44|11.46|10.37|0
1637019900000|2021-11-15 23:45:00|11.5|10.41|11.54|10.44|11.56|10.46|11.5|10.4|0
1637020200000|2021-11-15 23:50:00|11.53|10.43|11.5|10.4|11.56|10.46|11.5|10.4|0
1637020500000|2021-11-15 23:55:00|11.48|10.38|11.49|10.4|11.5|10.4|11.48|10.38|0
1637020800000|2021-11-16 00:00:00|11.47|10.38|11.34|10.26|11.51|10.42|11.3|10.22|0
1637021100000|2021-11-16 00:05:00|11.36|10.27|11.43|10.34|11.45|10.36|11.36|10.27|0
1637021400000|2021-11-16 00:10:00|11.44|10.35|11.45|10.36|11.47|10.38|11.43|10.34|0
1637021700000|2021-11-16 00:15:00|11.47|10.37|11.52|10.43|11.56|10.46|11.45|10.36|0
1637022000000|2021-11-16 00:20:00|11.51|10.42|11.6|10.49|11.62|10.51|11.42|10.34|0
1637022300000|2021-11-16 00:25:00|11.62|10.51|11.64|10.53|11.68|10.56|11.58|10.48|0
1637022600000|2021-11-16 00:30:00|11.66|10.55|11.65|10.54|11.71|10.6|11.65|10.54|0
1637022900000|2021-11-16 00:35:00|11.63|10.53|11.57|10.47|11.63|10.53|11.57|10.47|0
1637023200000|2021-11-16 00:40:00|11.59|10.49|11.61|10.5|11.67|10.56|11.53|10.43|0
1637023500000|2021-11-16 00:45:00|11.59|10.48|11.53|10.43|11.61|10.5|11.53|10.43|0
1637023800000|2021-11-16 00:50:00|11.51|10.41|11.45|10.36|11.51|10.41|11.43|10.34|0
1637024100000|2021-11-16 00:55:00|11.44|10.35|11.39|10.3|11.45|10.36|11.33|10.25|0
1637024400000|2021-11-16 01:00:00|11.35|10.27|11.38|10.3|11.38|10.3|11.33|10.25|0
1637024700000|2021-11-16 01:05:00|11.4|10.32|11.32|10.24|11.4|10.32|11.28|10.21|0
1637025000000|2021-11-16 01:10:00|11.3|10.23|11.2|10.14|11.32|10.24|11.2|10.14|0
1637025300000|2021-11-16 01:15:00|11.22|10.15|11.08|10.02|11.26|10.19|11.07|10.01|0
1637025600000|2021-11-16 01:20:00|11.09|10.03|11.07|10.01|11.12|10.06|11.03|9.98|0
1637025900000|2021-11-16 01:25:00|11.08|10.02|11.1|10.04|11.12|10.06|11.07|10.01|0
1637026200000|2021-11-16 01:30:00|11.08|10.03|11.16|10.09|11.17|10.11|11.08|10.03|0
1637026500000|2021-11-16 01:35:00|11.14|10.08|11.1|10.04|11.16|10.09|11.08|10.02|0
1637026800000|2021-11-16 01:40:00|11.11|10.06|11.09|10.04|11.13|10.07|11.08|10.02|0
1637027100000|2021-11-16 01:45:00|11.11|10.05|11.03|9.98|11.11|10.05|11.02|9.97|0
1637027400000|2021-11-16 01:50:00|11|9.95|11.07|10.02|11.07|10.02|10.97|9.92|0
1637027700000|2021-11-16 01:55:00|11.05|10|10.92|9.88|11.07|10.02|10.88|9.84|0
1637028000000|2021-11-16 02:00:00|10.91|9.87|10.95|9.91|10.95|9.91|10.91|9.87|0
1637028300000|2021-11-16 02:05:00|10.93|9.89|10.98|9.93|10.98|9.93|10.93|9.89|0
1637028600000|2021-11-16 02:10:00|10.99|9.94|10.96|9.92|11.04|9.99|10.96|9.92|0
1637028900000|2021-11-16 02:15:00|10.98|9.94|11.08|10.02|11.08|10.02|10.98|9.94|0
1637029200000|2021-11-16 02:20:00|11.09|10.04|11.05|10|11.09|10.04|11.04|9.98|0
1637029500000|2021-11-16 02:25:00|11.07|10.02|11.03|9.98|11.07|10.02|11.03|9.98|0
1637029800000|2021-11-16 02:30:00|11.05|10|11.01|9.96|11.05|10|10.97|9.93|0
1637030100000|2021-11-16 02:35:00|11.03|9.98|11.03|9.98|11.08|10.03|10.99|9.95|0
1637030400000|2021-11-16 02:40:00|11.05|9.99|11.08|10.03|11.08|10.03|11.04|9.99|0
1637030700000|2021-11-16 02:45:00|11.06|10.01|11.12|10.06|11.14|10.08|11.04|9.99|0
1637031000000|2021-11-16 02:50:00|11.1|10.04|11.13|10.07|11.13|10.07|11.1|10.04|0
1637031300000|2021-11-16 02:55:00|11.11|10.06|11.09|10.04|11.11|10.06|11.09|10.04|0
1637031600000|2021-11-16 03:00:00|11.07|10.02|11.03|9.98|11.09|10.04|11.03|9.98|0
1637031900000|2021-11-16 03:05:00|11.01|9.97|11.03|9.98|11.03|9.98|10.99|9.95|0
1637032200000|2021-11-16 03:10:00|11.05|10|10.99|9.94|11.05|10|10.99|9.94|0
1637032500000|2021-11-16 03:15:00|11.01|9.96|10.99|9.94|11.03|9.98|10.99|9.94|0
1637032800000|2021-11-16 03:20:00|11.01|9.96|11.02|9.97|11.03|9.98|11.01|9.96|0
1637033100000|2021-11-16 03:25:00|11|9.96|11.02|9.97|11.04|9.99|11|9.96|0
1637033400000|2021-11-16 03:30:00|11|9.95|11.02|9.97|11.02|9.97|11|9.95|0
1637033700000|2021-11-16 03:35:00|11.03|9.98|11.05|10|11.06|10.01|11.02|9.97|0
1637034000000|2021-11-16 03:40:00|11.07|10.02|11.07|10.02|11.07|10.02|11.05|10|0
1637034300000|2021-11-16 03:45:00|11.09|10.03|11.11|10.05|11.11|10.05|11.07|10.01|0
1637034600000|2021-11-16 03:50:00|11.09|10.03|11.07|10.01|11.09|10.03|11.05|9.99|0
1637034900000|2021-11-16 03:55:00|11.06|10.03|11.06|10.01|11.08|10.03|11.04|9.99|0
1637035200000|2021-11-16 04:00:00|11.08|10.03|11.12|10.06|11.12|10.06|11.06|10.01|0
1637035500000|2021-11-16 04:05:00|11.14|10.08|11.13|10.07|11.17|10.11|11.12|10.06|0
1637035800000|2021-11-16 04:10:00|11.15|10.09|11.13|10.07|11.15|10.09|11.11|10.05|0
1637036100000|2021-11-16 04:15:00|11.15|10.09|11.17|10.1|11.17|10.1|11.13|10.07|0
1637036400000|2021-11-16 04:20:00|11.19|10.12|11.38|10.29|11.45|10.36|11.18|10.12|0
1637036700000|2021-11-16 04:25:00|11.4|10.31|11.41|10.33|11.45|10.36|11.39|10.31|0
1637037000000|2021-11-16 04:30:00|11.43|10.34|11.39|10.31|11.47|10.38|11.37|10.29|0
1637037300000|2021-11-16 04:35:00|11.41|10.32|11.33|10.25|11.41|10.32|11.33|10.25|0
1637037600000|2021-11-16 04:40:00|11.35|10.27|11.37|10.28|11.39|10.3|11.33|10.25|0
1637037900000|2021-11-16 04:45:00|11.38|10.3|11.38|10.3|11.4|10.32|11.36|10.28|0
1637038200000|2021-11-16 04:50:00|11.4|10.32|11.38|10.3|11.4|10.32|11.38|10.3|0
1637038500000|2021-11-16 04:55:00|11.4|10.31|11.42|10.33|11.48|10.38|11.4|10.31|0
1637038800000|2021-11-16 05:00:00|11.41|10.32|11.34|10.26|11.41|10.32|11.3|10.22|0
1637039100000|2021-11-16 05:05:00|11.33|10.25|11.33|10.25|11.37|10.29|11.32|10.24|0
1637039400000|2021-11-16 05:10:00|11.34|10.26|11.37|10.29|11.39|10.3|11.33|10.25|0
1637039700000|2021-11-16 05:15:00|11.39|10.3|11.46|10.37|11.46|10.37|11.37|10.29|0
1637040000000|2021-11-16 05:20:00|11.44|10.36|11.58|10.48|11.64|10.53|11.44|10.35|0
1637040300000|2021-11-16 05:25:00|11.6|10.49|11.6|10.49|11.68|10.57|11.56|10.46|0
1637040600000|2021-11-16 05:30:00|11.62|10.51|11.52|10.42|11.62|10.51|11.48|10.38|0
1637040900000|2021-11-16 05:35:00|11.54|10.44|11.45|10.36|11.55|10.45|11.45|10.36|0
1637041200000|2021-11-16 05:40:00|11.44|10.35|11.49|10.4|11.51|10.42|11.44|10.35|0
1637041500000|2021-11-16 05:45:00|11.48|10.39|11.53|10.43|11.53|10.43|11.45|10.36|0
1637041800000|2021-11-16 05:50:00|11.51|10.41|11.56|10.46|11.57|10.46|11.51|10.41|0
1637042100000|2021-11-16 05:55:00|11.58|10.48|11.52|10.42|11.58|10.48|11.52|10.42|0
1637042400000|2021-11-16 06:00:00|11.54|10.44|11.52|10.42|11.57|10.47|11.48|10.39|0
1637042700000|2021-11-16 06:05:00|11.54|10.44|11.5|10.4|11.54|10.44|11.5|10.4|0
1637043000000|2021-11-16 06:10:00|11.52|10.42|11.47|10.38|11.52|10.42|11.47|10.38|0
1637043300000|2021-11-16 06:15:00|11.44|10.35|11.53|10.43|11.53|10.43|11.42|10.33|0
1637043600000|2021-11-16 06:20:00|11.52|10.42|11.51|10.41|11.53|10.43|11.49|10.4|0
1637043900000|2021-11-16 06:25:00|11.52|10.42|11.64|10.54|11.64|10.54|11.52|10.42|0
1637044200000|2021-11-16 06:30:00|11.6|10.5|11.56|10.46|11.62|10.52|11.56|10.46|0
1637044500000|2021-11-16 06:35:00|11.54|10.44|11.56|10.46|11.58|10.48|11.54|10.44|0
1637044800000|2021-11-16 06:40:00|11.58|10.48|11.58|10.47|11.6|10.49|11.54|10.44|0
1637045100000|2021-11-16 06:45:00|11.59|10.48|11.55|10.45|11.59|10.48|11.52|10.42|0
1637045400000|2021-11-16 06:50:00|11.54|10.44|11.49|10.4|11.55|10.45|11.47|10.38|0
1637045700000|2021-11-16 06:55:00|11.51|10.42|11.45|10.36|11.51|10.42|11.45|10.36|0
1637046000000|2021-11-16 07:00:00|11.47|10.38|11.39|10.31|11.47|10.38|11.35|10.27|0
1637046300000|2021-11-16 07:05:00|11.41|10.32|11.39|10.3|11.43|10.34|11.39|10.3|0
1637046600000|2021-11-16 07:10:00|11.4|10.31|11.48|10.39|11.49|10.4|11.37|10.29|0
1637046900000|2021-11-16 07:15:00|11.5|10.41|11.36|10.28|11.5|10.41|11.34|10.26|0
1637047200000|2021-11-16 07:20:00|11.35|10.27|11.3|10.23|11.4|10.32|11.3|10.23|0
1637047500000|2021-11-16 07:25:00|11.32|10.24|11.38|10.29|11.38|10.3|11.32|10.24|0
1637047800000|2021-11-16 07:30:00|11.4|10.31|11.36|10.27|11.42|10.33|11.36|10.27|0
1637048100000|2021-11-16 07:35:00|11.35|10.26|11.31|10.24|11.39|10.31|11.31|10.24|0
1637048400000|2021-11-16 07:40:00|11.32|10.25|11.33|10.25|11.33|10.25|11.25|10.18|0
1637048700000|2021-11-16 07:45:00|11.31|10.23|11.31|10.23|11.32|10.24|11.27|10.2|0
1637049000000|2021-11-16 07:50:00|11.3|10.22|11.31|10.23|11.33|10.25|11.29|10.21|0
1637049300000|2021-11-16 07:55:00|11.33|10.25|11.34|10.26|11.38|10.3|11.31|10.23|0
1637049600000|2021-11-16 08:00:00|11.36|10.28|11.24|10.17|11.36|10.28|11.15|10.09|0
1637049900000|2021-11-16 08:05:00|11.25|10.18|11.34|10.26|11.38|10.29|11.22|10.15|0
1637050200000|2021-11-16 08:10:00|11.32|10.24|11.39|10.31|11.41|10.33|11.32|10.24|0
1637050500000|2021-11-16 08:15:00|11.41|10.33|11.36|10.28|11.41|10.33|11.31|10.24|0
1637050800000|2021-11-16 08:20:00|11.37|10.29|11.47|10.37|11.47|10.37|11.33|10.25|0
1637051100000|2021-11-16 08:25:00|11.45|10.36|11.48|10.39|11.48|10.39|11.39|10.3|0
1637051400000|2021-11-16 08:30:00|11.46|10.37|11.58|10.48|11.58|10.48|11.36|10.28|0
1637051700000|2021-11-16 08:35:00|11.56|10.46|11.84|10.71|11.88|10.75|11.54|10.44|0
1637052000000|2021-11-16 08:40:00|11.82|10.69|11.71|10.6|11.82|10.69|11.62|10.52|0
1637052300000|2021-11-16 08:45:00|11.73|10.62|11.73|10.61|11.76|10.64|11.65|10.54|0
1637052600000|2021-11-16 08:50:00|11.74|10.62|11.77|10.65|11.77|10.65|11.69|10.57|0
1637052900000|2021-11-16 08:55:00|11.79|10.66|11.74|10.62|11.81|10.68|11.67|10.55|0
1637053200000|2021-11-16 09:00:00|11.7|10.63|11.74|10.62|11.74|10.63|11.62|10.52|0
1637053500000|2021-11-16 09:05:00|11.72|10.61|11.66|10.55|11.74|10.62|11.65|10.54|0
1637053800000|2021-11-16 09:10:00|11.65|10.54|11.6|10.49|11.66|10.55|11.58|10.48|0
1637054100000|2021-11-16 09:15:00|11.58|10.47|11.63|10.53|11.65|10.54|11.58|10.47|0
1637054400000|2021-11-16 09:20:00|11.65|10.54|11.65|10.54|11.71|10.6|11.65|10.54|0
1637054700000|2021-11-16 09:25:00|11.67|10.56|11.63|10.52|11.67|10.56|11.61|10.5|0
1637055000000|2021-11-16 09:30:00|11.61|10.5|11.59|10.48|11.65|10.54|11.57|10.47|0
1637055300000|2021-11-16 09:35:00|11.61|10.5|11.62|10.52|11.65|10.54|11.57|10.46|0
1637055600000|2021-11-16 09:40:00|11.6|10.5|11.58|10.48|11.63|10.52|11.58|10.48|0
1637055900000|2021-11-16 09:45:00|11.56|10.46|11.52|10.42|11.58|10.48|11.5|10.4|0
1637056200000|2021-11-16 09:50:00|11.51|10.41|11.52|10.42|11.52|10.42|11.48|10.39|0
1637056500000|2021-11-16 09:55:00|11.5|10.4|11.44|10.35|11.5|10.4|11.38|10.29|0
1637056800000|2021-11-16 10:00:00|11.43|10.34|11.45|10.36|11.47|10.38|11.4|10.31|0
1637057100000|2021-11-16 10:05:00|11.44|10.35|11.53|10.43|11.54|10.44|11.44|10.35|0
1637057400000|2021-11-16 10:10:00|11.52|10.42|11.7|10.59|11.75|10.63|11.52|10.42|0
1637057700000|2021-11-16 10:15:00|11.72|10.61|11.82|10.7|11.86|10.73|11.72|10.61|0
1637058000000|2021-11-16 10:20:00|11.84|10.71|11.76|10.64|11.86|10.73|11.7|10.59|0
1637058300000|2021-11-16 10:25:00|11.74|10.62|11.72|10.6|11.84|10.71|11.72|10.6|0
1637058600000|2021-11-16 10:30:00|11.7|10.58|11.63|10.53|11.7|10.58|11.63|10.53|0
1637058900000|2021-11-16 10:35:00|11.61|10.51|11.61|10.51|11.66|10.55|11.59|10.49|0
1637059200000|2021-11-16 10:40:00|11.63|10.52|11.65|10.54|11.67|10.56|11.61|10.5|0
1637059500000|2021-11-16 10:45:00|11.67|10.56|11.63|10.52|11.67|10.56|11.55|10.45|0
1637059800000|2021-11-16 10:50:00|11.61|10.5|11.6|10.5|11.63|10.52|11.59|10.48|0
1637060100000|2021-11-16 10:55:00|11.58|10.48|11.6|10.5|11.62|10.52|11.56|10.46|0
1637060400000|2021-11-16 11:00:00|11.62|10.51|11.58|10.48|11.64|10.53|11.56|10.46|0
1637060700000|2021-11-16 11:05:00|11.6|10.49|11.54|10.44|11.62|10.51|11.52|10.42|0
1637061000000|2021-11-16 11:10:00|11.52|10.42|11.55|10.45|11.57|10.47|11.52|10.42|0
1637061300000|2021-11-16 11:15:00|11.53|10.44|11.49|10.4|11.55|10.45|11.47|10.38|0
1637061600000|2021-11-16 11:20:00|11.47|10.38|11.47|10.38|11.49|10.4|11.45|10.36|0
1637061900000|2021-11-16 11:25:00|11.45|10.36|11.33|10.25|11.45|10.36|11.31|10.23|0
1637062200000|2021-11-16 11:30:00|11.31|10.23|11.08|10.02|11.31|10.23|11.08|10.02|0
1637062500000|2021-11-16 11:35:00|11.1|10.04|11.11|10.05|11.15|10.09|11.06|10|0
1637062800000|2021-11-16 11:40:00|11.13|10.07|11.05|10|11.15|10.09|11.03|9.98|0
1637063100000|2021-11-16 11:45:00|11.03|9.98|10.99|9.95|11.03|9.98|10.93|9.89|0
1637063400000|2021-11-16 11:50:00|11|9.96|10.97|9.93|11.01|9.96|10.95|9.91|0
1637063700000|2021-11-16 11:55:00|10.93|9.89|10.89|9.86|10.93|9.89|10.84|9.81|0
1637064000000|2021-11-16 12:00:00|10.88|9.84|10.87|9.84|10.91|9.87|10.84|9.81|0
1637064300000|2021-11-16 12:05:00|10.85|9.82|10.85|9.82|10.87|9.84|10.83|9.8|0
1637064600000|2021-11-16 12:10:00|10.86|9.83|10.94|9.9|10.96|9.92|10.83|9.8|0
1637064900000|2021-11-16 12:15:00|10.96|9.92|10.94|9.9|11|9.95|10.89|9.86|0
1637065200000|2021-11-16 12:20:00|10.96|9.92|11.01|9.96|11.07|10.02|10.96|9.92|0
1637065500000|2021-11-16 12:25:00|10.99|9.95|11.03|9.98|11.05|10|10.99|9.95|0
1637065800000|2021-11-16 12:30:00|11.05|10|11.03|9.98|11.05|10|11.01|9.96|0
1637066100000|2021-11-16 12:35:00|11.05|9.99|11.04|9.99|11.08|10.03|11.04|9.99|0
1637066400000|2021-11-16 12:40:00|11.06|10.01|11.1|10.04|11.12|10.06|11.04|9.99|0
1637066700000|2021-11-16 12:45:00|11.09|10.03|11.13|10.07|11.15|10.09|11.08|10.02|0
1637067000000|2021-11-16 12:50:00|11.14|10.08|11.15|10.09|11.21|10.14|11.14|10.08|0
1637067300000|2021-11-16 12:55:00|11.17|10.11|11.09|10.03|11.17|10.11|11.09|10.03|0
1637067600000|2021-11-16 13:00:00|11.11|10.05|10.96|9.91|11.11|10.05|10.94|9.89|0
1637067900000|2021-11-16 13:05:00|10.95|9.93|10.93|9.89|10.99|9.94|10.93|9.89|0
1637068200000|2021-11-16 13:10:00|10.95|9.91|10.99|9.94|11.01|9.96|10.93|9.89|0
1637068500000|2021-11-16 13:15:00|10.97|9.92|10.99|9.94|11|9.96|10.95|9.91|0
1637068800000|2021-11-16 13:20:00|10.97|9.92|10.96|9.92|10.99|9.94|10.91|9.87|0
1637069100000|2021-11-16 13:25:00|10.94|9.9|10.92|9.88|11|9.95|10.92|9.88|0
1637069400000|2021-11-16 13:30:00|10.86|9.82|11|9.95|11.21|10.14|10.83|9.8|0
1637069700000|2021-11-16 13:35:00|10.98|9.93|10.73|9.71|11|9.95|10.68|9.66|0
1637070000000|2021-11-16 13:40:00|10.75|9.73|11.03|9.98|11.03|9.98|10.64|9.62|0
1637070300000|2021-11-16 13:45:00|11.01|9.96|11.07|10.01|11.3|10.22|11.01|9.96|0
1637070600000|2021-11-16 13:50:00|11.08|10.03|11.08|10.03|11.1|10.05|10.99|9.94|0
1637070900000|2021-11-16 13:55:00|11.1|10.04|11.12|10.06|11.14|10.08|10.99|9.94|0
1637071200000|2021-11-16 14:00:00|11.16|10.09|11.19|10.13|11.3|10.22|11.14|10.08|0
1637071500000|2021-11-16 14:05:00|11.21|10.14|11.23|10.16|11.25|10.18|11.13|10.07|0
1637071800000|2021-11-16 14:10:00|11.19|10.12|11.42|10.33|11.42|10.33|11.19|10.12|0
1637072100000|2021-11-16 14:15:00|11.44|10.35|11.42|10.33|11.5|10.4|11.38|10.3|0
1637072400000|2021-11-16 14:20:00|11.4|10.31|11.3|10.22|11.4|10.31|11.26|10.19|0
1637072700000|2021-11-16 14:25:00|11.28|10.2|11.29|10.22|11.39|10.31|11.28|10.2|0
1637073000000|2021-11-16 14:30:00|11.31|10.24|10.82|9.79|11.35|10.27|10.8|9.77|0
1637073300000|2021-11-16 14:35:00|10.8|9.77|10.46|9.46|10.8|9.77|10.21|9.21|0
1637073600000|2021-11-16 14:40:00|10.38|9.38|10.31|9.31|10.46|9.46|10.27|9.27|0
1637073900000|2021-11-16 14:45:00|10.27|9.27|10.1|9.1|10.31|9.31|10.05|9.05|0
1637074200000|2021-11-16 14:50:00|10.03|9.03|10.27|9.27|10.41|9.41|9.97|8.97|0
1637074500000|2021-11-16 14:55:00|10.23|9.23|10.3|9.3|10.37|9.37|10.18|9.18|0
1637074800000|2021-11-16 15:00:00|10.28|9.28|9.99|8.99|10.28|9.28|9.99|8.99|0
1637075100000|2021-11-16 15:05:00|9.98|8.98|10.14|9.14|10.28|9.28|9.98|8.98|0
1637075400000|2021-11-16 15:10:00|10.13|9.13|10.04|9.04|10.18|9.18|10.04|9.04|0
1637075700000|2021-11-16 15:15:00|10.02|9.02|10.17|9.17|10.22|9.22|9.94|8.94|0
1637076000000|2021-11-16 15:20:00|10.21|9.21|10.31|9.31|10.41|9.41|10.13|9.13|0
1637076300000|2021-11-16 15:25:00|10.34|9.34|10.55|9.54|10.55|9.54|10.27|9.27|0
1637076600000|2021-11-16 15:30:00|10.58|9.58|10.35|9.35|10.58|9.58|10.28|9.28|0
1637076900000|2021-11-16 15:35:00|10.32|9.32|10.35|9.35|10.42|9.42|10.23|9.23|0
1637077200000|2021-11-16 15:40:00|10.37|9.37|10.4|9.4|10.49|9.49|10.26|9.26|0
1637077500000|2021-11-16 15:45:00|10.38|9.38|10.42|9.42|10.56|9.55|10.36|9.36|0
1637077800000|2021-11-16 15:50:00|10.43|9.43|10.38|9.38|10.47|9.47|10.34|9.34|0
1637078100000|2021-11-16 15:55:00|10.36|9.36|10.34|9.34|10.46|9.46|10.32|9.32|0
1637078400000|2021-11-16 16:00:00|10.32|9.32|10.08|9.08|10.32|9.32|10.08|9.08|0
1637078700000|2021-11-16 16:05:00|10.07|9.07|9.98|8.98|10.1|9.1|9.98|8.98|0
1637079000000|2021-11-16 16:10:00|9.96|8.96|9.75|8.75|9.96|8.96|9.72|8.72|0
1637079300000|2021-11-16 16:15:00|9.73|8.73|9.52|8.52|9.73|8.73|9.49|8.49|0
1637079600000|2021-11-16 16:20:00|9.49|8.49|9.47|8.47|9.5|8.5|9.35|8.35|0
1637079900000|2021-11-16 16:25:00|9.49|8.49|9.25|8.25|10.45|9.45|9.22|8.22|0
1637080200000|2021-11-16 16:30:00|9.23|8.23|9.23|8.23|9.31|8.31|9.22|8.22|0
1637080500000|2021-11-16 16:35:00|9.22|8.22|9.21|8.21|9.23|8.23|9.11|8.11|0
1637080800000|2021-11-16 16:40:00|9.2|8.2|9.52|8.52|9.52|8.52|9.2|8.2|0
1637081100000|2021-11-16 16:45:00|9.51|8.51|9.55|8.55|9.55|8.55|9.47|8.47|0
1637081400000|2021-11-16 16:50:00|9.54|8.54|9.41|8.41|9.58|8.58|9.38|8.38|0
1637081700000|2021-11-16 16:55:00|9.42|8.42|10.54|9.53|10.56|9.55|9.39|8.39|0
1637082000000|2021-11-16 17:00:00|10.5|9.5|10.61|9.6|10.61|9.6|10.45|9.45|0
1637082300000|2021-11-16 17:05:00|10.59|9.58|10.6|9.59|10.64|9.63|10.53|9.53|0
1637082600000|2021-11-16 17:10:00|10.61|9.6|10.53|9.53|10.61|9.6|10.51|9.51|0
1637082900000|2021-11-16 17:15:00|10.51|9.51|10.44|9.44|10.53|9.53|10.41|9.41|0
1637083200000|2021-11-16 17:20:00|10.43|9.43|10.41|9.41|10.54|9.54|10.41|9.41|0
1637083500000|2021-11-16 17:25:00|10.42|9.42|10.54|9.54|10.56|9.55|10.42|9.42|0
1637083800000|2021-11-16 17:30:00|10.56|9.55|10.43|9.43|10.59|9.59|10.42|9.42|0
1637084100000|2021-11-16 17:35:00|10.42|9.42|10.45|9.45|10.47|9.47|10.38|9.38|0
1637084400000|2021-11-16 17:40:00|10.47|9.47|10.23|9.23|10.47|9.47|10.23|9.23|0
1637084700000|2021-11-16 17:45:00|10.25|9.25|10.29|9.29|10.33|9.33|10.18|9.18|0
1637085000000|2021-11-16 17:50:00|10.3|9.3|10.29|9.29|10.33|9.33|10.26|9.26|0
1637085300000|2021-11-16 17:55:00|10.31|9.31|10.31|9.31|10.36|9.36|10.28|9.28|0
1637085600000|2021-11-16 18:00:00|10.36|9.36|10.19|9.19|10.36|9.36|10.17|9.17|0
1637085900000|2021-11-16 18:05:00|10.17|9.17|10.17|9.17|10.25|9.25|10.15|9.15|0
1637086200000|2021-11-16 18:10:00|10.15|9.15|10.18|9.18|10.23|9.23|10.1|9.1|0
1637086500000|2021-11-16 18:15:00|10.2|9.2|10.23|9.23|10.25|9.25|10.08|9.08|0
1637086800000|2021-11-16 18:20:00|10.3|9.3|10.18|9.18|10.3|9.3|10.18|9.18|0
1637087100000|2021-11-16 18:25:00|10.19|9.19|10.22|9.22|10.24|9.24|10.18|9.18|0
1637087400000|2021-11-16 18:30:00|10.21|9.21|10.14|9.14|10.21|9.21|10.11|9.11|0
1637087700000|2021-11-16 18:35:00|10.13|9.13|10.1|9.1|10.19|9.19|10.09|9.09|0
1637088000000|2021-11-16 18:40:00|10.12|9.12|10.07|9.07|10.14|9.14|10.07|9.07|0
1637088300000|2021-11-16 18:45:00|10.06|9.06|10.07|9.07|10.12|9.12|10.04|9.04|0
1637088600000|2021-11-16 18:50:00|10.05|9.05|10.05|9.05|10.07|9.07|10|9|0
1637088900000|2021-11-16 18:55:00|10.03|9.03|10.01|9.01|10.06|9.06|10|9|0
1637089200000|2021-11-16 19:00:00|10.03|9.03|9.96|8.96|10.08|9.08|9.95|8.95|0
1637089500000|2021-11-16 19:05:00|9.98|8.98|9.99|8.99|10.03|9.03|9.96|8.96|0
1637089800000|2021-11-16 19:10:00|9.98|8.98|10.06|9.06|10.07|9.07|9.96|8.96|0
1637090100000|2021-11-16 19:15:00|10.07|9.07|10.12|9.12|10.2|9.2|10.07|9.07|0
1637090400000|2021-11-16 19:20:00|10.1|9.1|10.28|9.28|10.3|9.3|10.1|9.1|0
1637090700000|2021-11-16 19:25:00|10.27|9.27|10.16|9.16|10.28|9.28|10.15|9.15|0
1637091000000|2021-11-16 19:30:00|10.18|9.18|10.19|9.19|10.19|9.19|10.15|9.15|0
1637091300000|2021-11-16 19:35:00|10.18|9.18|10.24|9.24|10.26|9.26|10.14|9.14|0
1637091600000|2021-11-16 19:40:00|10.26|9.26|10.27|9.27|10.29|9.29|10.22|9.22|0
1637091900000|2021-11-16 19:45:00|10.29|9.29|10.32|9.32|10.35|9.35|10.25|9.25|0
1637092200000|2021-11-16 19:50:00|10.3|9.3|10.25|9.25|10.3|9.3|10.2|9.2|0
1637092500000|2021-11-16 19:55:00|10.24|9.24|10.3|9.3|10.32|9.32|10.23|9.23|0
1637092800000|2021-11-16 20:00:00|10.32|9.32|10.33|9.33|10.35|9.35|10.25|9.25|0
1637093100000|2021-11-16 20:05:00|10.35|9.35|10.39|9.39|10.41|9.41|10.33|9.33|0
1637093400000|2021-11-16 20:10:00|10.38|9.38|10.39|9.39|10.53|9.53|10.38|9.38|0
1637093700000|2021-11-16 20:15:00|10.38|9.38|10.39|9.39|10.48|9.48|10.32|9.32|0
1637094000000|2021-11-16 20:20:00|10.41|9.41|10.03|9.03|10.41|9.41|10|9|0
1637094300000|2021-11-16 20:25:00|10.02|9.02|10.05|9.05|10.1|9.1|10|9|0
1637094600000|2021-11-16 20:30:00|10.07|9.07|9.92|8.92|10.1|9.1|9.88|8.88|0
1637094900000|2021-11-16 20:35:00|9.93|8.93|10.03|9.03|10.04|9.04|9.87|8.87|0
1637095200000|2021-11-16 20:40:00|10.04|9.04|10.01|9.01|10.04|9.04|9.93|8.93|0
1637095500000|2021-11-16 20:45:00|10.04|9.04|10.29|9.29|10.31|9.31|9.99|8.99|0
1637095800000|2021-11-16 20:50:00|10.27|9.27|10.25|9.25|10.34|9.34|10.12|9.12|0
1637096100000|2021-11-16 20:55:00|10.27|9.27|10.42|9.42|10.52|9.52|10.19|9.19|0
1637096400000|2021-11-16 21:00:00|10.39|9.39|10.32|9.32|10.49|9.49|10.32|9.32|0
1637096700000|2021-11-16 21:05:00|10.3|9.3|10.31|9.31|10.33|9.33|10.23|9.23|0
1637097000000|2021-11-16 21:10:00|10.32|9.32|10.33|9.33|10.35|9.35|10.31|9.31|0
1637097300000|2021-11-16 21:15:00|10.34|9.34|10.21|9.21|10.34|9.34|10.21|9.21|0
1637097600000|2021-11-16 21:20:00|10.2|9.2|10.22|9.22|10.26|9.26|10.19|9.19|0
1637097900000|2021-11-16 21:25:00|10.24|9.24|10.22|9.22|10.24|9.24|10.22|9.22|0
1637098200000|2021-11-16 21:30:00|10.24|9.24|10.32|9.32|10.32|9.32|10.24|9.24|0
1637098500000|2021-11-16 21:35:00|10.3|9.3|10.3|9.3|10.31|9.31|10.28|9.28|0
1637098800000|2021-11-16 21:40:00|10.28|9.28|10.35|9.35|10.35|9.35|10.28|9.28|0
1637099100000|2021-11-16 21:45:00|10.36|9.36|10.43|9.43|10.43|9.43|10.36|9.36|0
1637099400000|2021-11-16 21:50:00|10.41|9.41|10.41|9.41|10.43|9.43|10.39|9.39|0
1637099700000|2021-11-16 21:55:00|10.39|9.39|10.38|9.38|10.41|9.41|10.37|9.37|0
1637100000000|2021-11-16 22:00:00|10.39|9.39|10.37|9.37|10.39|9.39|10.37|9.37|0
1637100300000|2021-11-16 22:05:00|10.38|9.38|10.38|9.38|10.38|9.38|10.37|9.37|0
1637100600000|2021-11-16 22:10:00|10.37|9.37|10.37|9.37|10.38|9.38|10.36|9.36|0
1637100900000|2021-11-16 22:15:00|10.36|9.36|10.36|9.36|10.39|9.39|10.36|9.36|0
1637101200000|2021-11-16 22:20:00|10.37|9.37|10.36|9.36|10.37|9.37|10.36|9.36|0
1637101800000|2021-11-16 22:30:00|10.35|9.35|10.35|9.35|10.35|9.35|10.34|9.34|0
1637102100000|2021-11-16 22:35:00|10.37|9.37|10.36|9.36|10.37|9.37|10.36|9.36|0
1637102400000|2021-11-16 22:40:00|10.35|9.35|10.35|9.35|10.35|9.35|10.34|9.34|0
1637102700000|2021-11-16 22:45:00|10.33|9.33|10.34|9.34|10.35|9.35|10.33|9.33|0
1637103000000|2021-11-16 22:50:00|10.35|9.35|10.33|9.33|10.35|9.35|10.32|9.32|0
1637103300000|2021-11-16 22:55:00|10.34|9.34|10.34|9.34|10.34|9.34|10.33|9.33|0
1637103600000|2021-11-16 23:00:00|10.32|9.32|10.32|9.32|10.35|9.35|10.28|9.28|0
1637103900000|2021-11-16 23:05:00|10.31|9.31|10.32|9.32|10.36|9.36|10.31|9.31|0
1637104200000|2021-11-16 23:10:00|10.31|9.31|10.25|9.25|10.32|9.32|10.25|9.25|0
1637104500000|2021-11-16 23:15:00|10.29|9.29|10.45|9.45|10.45|9.45|10.29|9.29|0
1637104800000|2021-11-16 23:20:00|10.42|9.42|10.42|9.42|10.44|9.44|10.4|9.4|0
1637105100000|2021-11-16 23:25:00|10.44|9.44|10.35|9.35|10.44|9.44|10.35|9.35|0
1637105400000|2021-11-16 23:30:00|10.36|9.36|10.29|9.29|10.36|9.36|10.29|9.29|0
1637105700000|2021-11-16 23:35:00|10.31|9.31|10.23|9.23|10.31|9.31|10.23|9.23|0
1637106000000|2021-11-16 23:40:00|10.22|9.22|10.19|9.19|10.24|9.24|10.17|9.17|0
1637106300000|2021-11-16 23:45:00|10.17|9.17|10.3|9.3|10.3|9.3|10.12|9.12|0
1637106600000|2021-11-16 23:50:00|10.28|9.28|10.34|9.34|10.35|9.35|10.26|9.26|0
1637106900000|2021-11-16 23:55:00|10.33|9.33|10.33|9.33|10.34|9.34|10.32|9.32|0
1637107200000|2021-11-17 00:00:00|10.34|9.34|10.36|9.36|10.39|9.39|10.34|9.34|0
1637107500000|2021-11-17 00:05:00|10.35|9.35|10.3|9.3|10.35|9.35|10.27|9.27|0
1637107800000|2021-11-17 00:10:00|10.29|9.29|10.3|9.3|10.32|9.32|10.27|9.27|0
1637108100000|2021-11-17 00:15:00|10.32|9.32|10.28|9.28|10.35|9.35|10.27|9.27|0
1637108400000|2021-11-17 00:20:00|10.3|9.3|10.31|9.31|10.32|9.32|10.26|9.26|0
1637108700000|2021-11-17 00:25:00|10.33|9.33|10.4|9.4|10.43|9.43|10.32|9.32|0
1637109000000|2021-11-17 00:30:00|10.41|9.41|10.34|9.34|10.41|9.41|10.34|9.34|0
1637109300000|2021-11-17 00:35:00|10.36|9.36|10.34|9.34|10.38|9.38|10.31|9.31|0
1637109600000|2021-11-17 00:40:00|10.32|9.32|10.39|9.39|10.39|9.39|10.32|9.32|0
1637109900000|2021-11-17 00:45:00|10.37|9.37|10.44|9.44|10.44|9.44|10.37|9.37|0
1637110200000|2021-11-17 00:50:00|10.43|9.43|10.35|9.35|10.43|9.43|10.35|9.35|0
1637110500000|2021-11-17 00:55:00|10.37|9.37|10.35|9.35|10.4|9.4|10.33|9.33|0
1637110800000|2021-11-17 01:00:00|10.36|9.36|10.36|9.36|10.41|9.41|10.33|9.33|0
1637111100000|2021-11-17 01:05:00|10.38|9.38|10.39|9.39|10.41|9.41|10.36|9.36|0
1637111400000|2021-11-17 01:10:00|10.38|9.38|10.34|9.34|10.39|9.39|10.34|9.34|0
1637111700000|2021-11-17 01:15:00|10.36|9.36|10.3|9.3|10.36|9.36|10.3|9.3|0
1637112000000|2021-11-17 01:20:00|10.32|9.32|10.35|9.35|10.36|9.36|10.3|9.3|0
1637112300000|2021-11-17 01:25:00|10.37|9.37|10.35|9.35|10.37|9.37|10.32|9.32|0
1637112600000|2021-11-17 01:30:00|10.33|9.33|10.33|9.33|10.37|9.37|10.32|9.32|0
1637112900000|2021-11-17 01:35:00|10.31|9.31|10.43|9.43|10.43|9.43|10.3|9.3|0
1637113200000|2021-11-17 01:40:00|10.41|9.41|10.46|9.46|10.46|9.46|10.38|9.38|0
1637113500000|2021-11-17 01:45:00|10.45|9.45|10.41|9.41|10.46|9.46|10.39|9.39|0
1637113800000|2021-11-17 01:50:00|10.4|9.4|10.37|9.37|10.42|9.42|10.36|9.36|0
1637114100000|2021-11-17 01:55:00|10.35|9.35|10.39|9.39|10.39|9.39|10.35|9.35|0
1637114400000|2021-11-17 02:00:00|10.37|9.37|10.45|9.45|10.45|9.45|10.37|9.37|0
1637114700000|2021-11-17 02:05:00|10.47|9.47|10.42|9.42|10.47|9.47|10.42|9.42|0
1637115000000|2021-11-17 02:10:00|10.41|9.41|10.38|9.38|10.43|9.43|10.36|9.36|0
1637115300000|2021-11-17 02:15:00|10.37|9.37|10.36|9.36|10.39|9.39|10.36|9.36|0
1637115600000|2021-11-17 02:20:00|10.34|9.34|10.34|9.34|10.36|9.36|10.33|9.33|0
1637115900000|2021-11-17 02:25:00|10.36|9.36|10.35|9.35|10.37|9.37|10.35|9.35|0
1637116200000|2021-11-17 02:30:00|10.34|9.34|10.37|9.37|10.39|9.39|10.34|9.34|0
1637116500000|2021-11-17 02:35:00|10.36|9.36|10.38|9.38|10.38|9.38|10.35|9.35|0
1637116800000|2021-11-17 02:40:00|10.4|9.4|10.42|9.42|10.42|9.42|10.38|9.38|0
1637117100000|2021-11-17 02:45:00|10.41|9.41|10.38|9.38|10.42|9.42|10.38|9.38|0
1637117400000|2021-11-17 02:50:00|10.39|9.39|10.48|9.48|10.51|9.51|10.39|9.39|0
1637117700000|2021-11-17 02:55:00|10.46|9.46|10.48|9.48|10.48|9.48|10.46|9.46|0
1637118000000|2021-11-17 03:00:00|10.49|9.49|10.42|9.42|10.49|9.49|10.41|9.41|0
1637118300000|2021-11-17 03:05:00|10.41|9.41|10.44|9.44|10.45|9.45|10.4|9.4|0
1637118600000|2021-11-17 03:10:00|10.45|9.45|10.49|9.49|10.52|9.52|10.44|9.44|0
1637118900000|2021-11-17 03:15:00|10.5|9.5|10.54|9.53|10.56|9.55|10.49|9.49|0
1637119200000|2021-11-17 03:20:00|10.56|9.55|10.7|9.68|10.72|9.7|10.56|9.55|0
1637119500000|2021-11-17 03:25:00|10.72|9.7|10.66|9.64|10.73|9.71|10.64|9.63|0
1637119800000|2021-11-17 03:30:00|10.64|9.63|10.62|9.61|10.66|9.64|10.6|9.59|0
1637120100000|2021-11-17 03:35:00|10.64|9.62|10.65|9.64|10.67|9.66|10.62|9.61|0
1637120400000|2021-11-17 03:40:00|10.66|9.65|10.74|9.72|10.78|9.75|10.63|9.62|0
1637120700000|2021-11-17 03:45:00|10.78|9.75|10.78|9.75|10.82|9.79|10.78|9.75|0
1637121000000|2021-11-17 03:50:00|10.76|9.73|10.72|9.7|10.78|9.75|10.72|9.7|0
1637121300000|2021-11-17 03:55:00|10.7|9.68|10.72|9.7|10.74|9.71|10.7|9.68|0
1637121600000|2021-11-17 04:00:00|10.7|9.68|10.66|9.64|10.7|9.68|10.64|9.63|0
1637121900000|2021-11-17 04:05:00|10.64|9.63|10.66|9.64|10.68|9.66|10.64|9.63|0
1637122200000|2021-11-17 04:10:00|10.68|9.66|10.58|9.57|10.68|9.66|10.56|9.56|0
1637122500000|2021-11-17 04:15:00|10.56|9.56|10.56|9.56|10.58|9.57|10.56|9.56|0
1637122800000|2021-11-17 04:20:00|10.58|9.55|10.61|9.6|10.61|9.6|10.56|9.55|0
1637123100000|2021-11-17 04:25:00|10.59|9.58|10.59|9.58|10.61|9.6|10.59|9.58|0
1637123400000|2021-11-17 04:30:00|10.61|9.6|10.63|9.61|10.64|9.63|10.61|9.6|0
1637123700000|2021-11-17 04:35:00|10.64|9.63|10.61|9.6|10.64|9.63|10.6|9.59|0
1637124000000|2021-11-17 04:40:00|10.6|9.59|10.58|9.58|10.6|9.59|10.57|9.56|0
1637124300000|2021-11-17 04:45:00|10.57|9.56|10.56|9.56|10.57|9.56|10.55|9.54|0
1637124600000|2021-11-17 04:50:00|10.51|9.51|10.49|9.49|10.53|9.52|10.49|9.49|0
1637124900000|2021-11-17 04:55:00|10.47|9.47|10.5|9.5|10.52|9.52|10.47|9.47|0
1637125200000|2021-11-17 05:00:00|10.49|9.49|10.47|9.47|10.49|9.49|10.42|9.42|0
1637125500000|2021-11-17 05:05:00|10.45|9.45|10.43|9.43|10.45|9.45|10.41|9.41|0
1637125800000|2021-11-17 05:10:00|10.41|9.41|10.46|9.46|10.46|9.46|10.41|9.41|0
1637126100000|2021-11-17 05:15:00|10.44|9.44|10.49|9.49|10.49|9.49|10.44|9.44|0
1637126400000|2021-11-17 05:20:00|10.48|9.48|10.49|9.49|10.51|9.51|10.46|9.46|0
1637126700000|2021-11-17 05:25:00|10.53|9.52|10.56|9.56|10.56|9.56|10.53|9.52|0
1637127000000|2021-11-17 05:30:00|10.54|9.54|10.47|9.47|10.54|9.54|10.45|9.45|0
1637127300000|2021-11-17 05:35:00|10.46|9.46|10.4|9.4|10.46|9.46|10.35|9.35|0
1637127600000|2021-11-17 05:40:00|10.38|9.38|10.41|9.41|10.43|9.43|10.38|9.38|0
1637127900000|2021-11-17 05:45:00|10.43|9.43|10.46|9.46|10.48|9.48|10.43|9.43|0
1637128200000|2021-11-17 05:50:00|10.48|9.48|10.46|9.46|10.48|9.48|10.44|9.44|0
1637128500000|2021-11-17 05:55:00|10.48|9.48|10.53|9.53|10.53|9.53|10.41|9.41|0
1637128800000|2021-11-17 06:00:00|10.55|9.54|10.51|9.51|10.55|9.54|10.49|9.49|0
1637129100000|2021-11-17 06:05:00|10.49|9.49|10.54|9.54|10.54|9.54|10.49|9.49|0
1637129400000|2021-11-17 06:10:00|10.55|9.55|10.52|9.52|10.58|9.57|10.52|9.52|0
1637129700000|2021-11-17 06:15:00|10.54|9.53|10.47|9.47|10.56|9.55|10.47|9.47|0
1637130000000|2021-11-17 06:20:00|10.45|9.45|10.41|9.41|10.48|9.48|10.41|9.41|0
1637130300000|2021-11-17 06:25:00|10.39|9.39|10.34|9.34|10.43|9.43|10.34|9.34|0
1637130600000|2021-11-17 06:30:00|10.36|9.36|10.37|9.37|10.38|9.38|10.34|9.34|0
1637130900000|2021-11-17 06:35:00|10.36|9.36|10.34|9.34|10.37|9.37|10.32|9.32|0
1637131200000|2021-11-17 06:40:00|10.35|9.35|10.38|9.38|10.4|9.4|10.34|9.34|0
1637131500000|2021-11-17 06:45:00|10.37|9.37|10.38|9.38|10.4|9.4|10.37|9.37|0
1637131800000|2021-11-17 06:50:00|10.37|9.37|10.36|9.36|10.38|9.38|10.35|9.35|0
1637132100000|2021-11-17 06:55:00|10.35|9.35|10.39|9.39|10.4|9.4|10.34|9.34|0
1637132400000|2021-11-17 07:00:00|10.38|9.38|10.38|9.38|10.39|9.39|10.35|9.35|0
1637132700000|2021-11-17 07:05:00|10.37|9.37|10.42|9.42|10.42|9.42|10.34|9.34|0
1637133000000|2021-11-17 07:10:00|10.44|9.44|10.51|9.51|10.51|9.51|10.42|9.42|0
1637133300000|2021-11-17 07:15:00|10.49|9.49|10.49|9.49|10.52|9.52|10.46|9.46|0
1637133600000|2021-11-17 07:20:00|10.5|9.5|10.45|9.45|10.5|9.5|10.45|9.45|0
1637133900000|2021-11-17 07:25:00|10.47|9.47|10.4|9.4|10.48|9.48|10.4|9.4|0
1637134200000|2021-11-17 07:30:00|10.41|9.41|10.36|9.36|10.41|9.41|10.36|9.36|0
1637134500000|2021-11-17 07:35:00|10.34|9.34|10.36|9.36|10.36|9.36|10.33|9.33|0
1637134800000|2021-11-17 07:40:00|10.38|9.38|10.37|9.37|10.4|9.4|10.36|9.36|0
1637135100000|2021-11-17 07:45:00|10.39|9.39|10.35|9.35|10.39|9.39|10.34|9.34|0
1637135400000|2021-11-17 07:50:00|10.34|9.34|10.28|9.28|10.35|9.35|10.25|9.25|0
1637135700000|2021-11-17 07:55:00|10.29|9.29|10.22|9.22|10.3|9.3|10.18|9.18|0
1637136000000|2021-11-17 08:00:00|10.2|9.2|10.4|9.4|10.46|9.46|10.01|9.01|0
1637136300000|2021-11-17 08:05:00|10.41|9.41|10.36|9.36|10.43|9.43|10.34|9.34|0
1637136600000|2021-11-17 08:10:00|10.38|9.38|10.31|9.31|10.38|9.38|10.26|9.26|0
1637136900000|2021-11-17 08:15:00|10.3|9.3|10.3|9.3|10.31|9.31|10.24|9.24|0
1637137200000|2021-11-17 08:20:00|10.29|9.29|10.22|9.22|10.3|9.3|10.22|9.22|0
1637137500000|2021-11-17 08:25:00|10.2|9.2|10.2|9.2|10.22|9.22|10.15|9.15|0
1637137800000|2021-11-17 08:30:00|10.22|9.22|10.26|9.26|10.3|9.3|10.2|9.2|0
1637138100000|2021-11-17 08:35:00|10.28|9.28|10.23|9.23|10.28|9.28|10.19|9.19|0
1637138400000|2021-11-17 08:40:00|10.24|9.24|10.17|9.17|10.24|9.24|10.16|9.16|0
1637138700000|2021-11-17 08:45:00|10.16|9.16|10.21|9.21|10.22|9.22|10.12|9.12|0
1637139000000|2021-11-17 08:50:00|10.22|9.22|10.2|9.2|10.22|9.22|10.19|9.19|0
1637139300000|2021-11-17 08:55:00|10.19|9.19|10.19|9.19|10.2|9.2|10.19|9.19|0
1637139600000|2021-11-17 09:00:00|10.18|9.18|10.2|9.2|10.22|9.22|10.18|9.18|0
1637139900000|2021-11-17 09:05:00|10.18|9.18|10.28|9.28|10.28|9.28|10.18|9.18|0
1637140200000|2021-11-17 09:10:00|10.26|9.26|10.29|9.29|10.31|9.31|10.26|9.26|0
1637140500000|2021-11-17 09:15:00|10.31|9.31|10.33|9.33|10.33|9.33|10.29|9.29|0
1637140800000|2021-11-17 09:20:00|10.34|9.34|10.32|9.32|10.34|9.34|10.31|9.31|0
1637141100000|2021-11-17 09:25:00|10.34|9.34|10.35|9.35|10.36|9.36|10.32|9.32|0
1637141400000|2021-11-17 09:30:00|10.39|9.39|10.4|9.4|10.42|9.42|10.39|9.39|0
1637141700000|2021-11-17 09:35:00|10.42|9.42|10.52|9.52|10.52|9.52|10.4|9.4|0
1637142000000|2021-11-17 09:40:00|10.54|9.54|10.5|9.5|10.54|9.54|10.47|9.47|0
1637142300000|2021-11-17 09:45:00|10.48|9.48|10.46|9.46|10.48|9.48|10.45|9.45|0
1637142600000|2021-11-17 09:50:00|10.48|9.48|10.51|9.51|10.51|9.51|10.46|9.46|0
1637142900000|2021-11-17 09:55:00|10.5|9.5|10.49|9.49|10.51|9.51|10.49|9.49|0
1637143200000|2021-11-17 10:00:00|10.48|9.48|10.44|9.44|10.49|9.49|10.42|9.42|0
1637143500000|2021-11-17 10:05:00|10.46|9.46|10.49|9.49|10.49|9.49|10.44|9.44|0
1637143800000|2021-11-17 10:10:00|10.51|9.51|10.5|9.5|10.52|9.52|10.49|9.49|0
1637144100000|2021-11-17 10:15:00|10.52|9.52|10.48|9.48|10.54|9.53|10.48|9.48|0
1637144400000|2021-11-17 10:20:00|10.5|9.5|10.55|9.55|10.55|9.55|10.45|9.45|0
1637144700000|2021-11-17 10:25:00|10.53|9.53|10.5|9.5|10.55|9.55|10.48|9.48|0
1637145000000|2021-11-17 10:30:00|10.49|9.49|10.48|9.48|10.53|9.53|10.48|9.48|0
1637145300000|2021-11-17 10:35:00|10.47|9.47|10.51|9.51|10.51|9.51|10.47|9.47|0
1637145600000|2021-11-17 10:40:00|10.53|9.52|10.47|9.47|10.53|9.52|10.45|9.45|0
1637145900000|2021-11-17 10:45:00|10.45|9.45|10.47|9.47|10.47|9.47|10.45|9.45|0
1637146200000|2021-11-17 10:50:00|10.46|9.46|10.48|9.48|10.48|9.48|10.44|9.44|0
1637146500000|2021-11-17 10:55:00|10.47|9.47|10.52|9.51|10.54|9.54|10.47|9.47|0
1637146800000|2021-11-17 11:00:00|10.5|9.5|10.57|9.56|10.57|9.56|10.5|9.5|0
1637147100000|2021-11-17 11:05:00|10.55|9.54|10.49|9.49|10.59|9.58|10.49|9.49|0
1637147400000|2021-11-17 11:10:00|10.48|9.48|10.47|9.47|10.49|9.49|10.47|9.47|0
1637147700000|2021-11-17 11:15:00|10.49|9.49|10.47|9.47|10.51|9.51|10.47|9.47|0
1637148000000|2021-11-17 11:20:00|10.49|9.49|10.47|9.47|10.49|9.49|10.44|9.44|0
1637148300000|2021-11-17 11:25:00|10.45|9.45|10.42|9.42|10.45|9.45|10.42|9.42|0
1637148600000|2021-11-17 11:30:00|10.41|9.41|10.41|9.41|10.42|9.42|10.38|9.38|0
1637148900000|2021-11-17 11:35:00|10.4|9.4|10.44|9.44|10.46|9.46|10.4|9.4|0
1637149200000|2021-11-17 11:40:00|10.43|9.43|10.49|9.49|10.49|9.49|10.43|9.43|0
1637149500000|2021-11-17 11:45:00|10.48|9.48|10.56|9.56|10.57|9.57|10.48|9.48|0
1637149800000|2021-11-17 11:50:00|10.55|9.55|10.51|9.51|10.58|9.57|10.51|9.51|0
1637150100000|2021-11-17 11:55:00|10.52|9.52|10.42|9.42|10.52|9.52|10.42|9.42|0
1637150400000|2021-11-17 12:00:00|10.4|9.4|10.31|9.31|10.42|9.42|10.3|9.3|0
1637150700000|2021-11-17 12:05:00|10.32|9.32|10.33|9.33|10.35|9.35|10.29|9.29|0
1637151000000|2021-11-17 12:10:00|10.31|9.31|10.36|9.36|10.36|9.36|10.31|9.31|0
1637151300000|2021-11-17 12:15:00|10.38|9.38|10.31|9.31|10.39|9.39|10.29|9.29|0
1637151600000|2021-11-17 12:20:00|10.3|9.3|10.29|9.29|10.32|9.32|10.29|9.29|0
1637151900000|2021-11-17 12:25:00|10.3|9.3|10.27|9.27|10.33|9.33|10.25|9.25|0
1637152200000|2021-11-17 12:30:00|10.28|9.28|10.25|9.25|10.28|9.28|10.25|9.25|0
1637152500000|2021-11-17 12:35:00|10.26|9.26|10.3|9.3|10.31|9.31|10.26|9.26|0
1637152800000|2021-11-17 12:40:00|10.31|9.31|10.31|9.31|10.33|9.33|10.3|9.3|0
1637153100000|2021-11-17 12:45:00|10.33|9.33|10.36|9.36|10.36|9.36|10.31|9.31|0
1637153400000|2021-11-17 12:50:00|10.38|9.38|10.39|9.39|10.39|9.39|10.34|9.34|0
1637153700000|2021-11-17 12:55:00|10.41|9.41|10.44|9.44|10.44|9.44|10.39|9.39|0
1637154000000|2021-11-17 13:00:00|10.43|9.43|10.58|9.57|10.58|9.57|10.43|9.43|0
1637154300000|2021-11-17 13:05:00|10.56|9.55|10.59|9.59|10.65|9.64|10.54|9.54|0
1637154600000|2021-11-17 13:10:00|10.58|9.58|10.77|9.75|10.83|9.8|10.57|9.56|0
1637154900000|2021-11-17 13:15:00|10.76|9.73|10.72|9.7|10.79|9.76|10.7|9.68|0
1637155200000|2021-11-17 13:20:00|10.71|9.69|10.57|9.56|10.74|9.71|10.55|9.55|0
1637155500000|2021-11-17 13:25:00|10.55|9.55|10.49|9.49|10.57|9.56|10.49|9.49|0
1637155800000|2021-11-17 13:30:00|10.48|9.48|10.51|9.51|10.53|9.52|10.44|9.44|0
1637156100000|2021-11-17 13:35:00|10.49|9.49|10.54|9.54|10.56|9.55|10.46|9.46|0
1637156400000|2021-11-17 13:40:00|10.52|9.52|10.59|9.59|10.59|9.59|10.49|9.49|0
1637156700000|2021-11-17 13:45:00|10.58|9.57|10.61|9.6|10.64|9.63|10.56|9.55|0
1637157000000|2021-11-17 13:50:00|10.59|9.58|10.57|9.56|10.6|9.59|10.54|9.53|0
1637157300000|2021-11-17 13:55:00|10.55|9.55|10.57|9.56|10.57|9.56|10.5|9.5|0
1637157600000|2021-11-17 14:00:00|10.55|9.55|10.6|9.59|10.6|9.59|10.53|9.53|0
1637157900000|2021-11-17 14:05:00|10.58|9.58|10.58|9.57|10.6|9.59|10.55|9.54|0
1637158200000|2021-11-17 14:10:00|10.56|9.56|10.49|9.49|10.58|9.57|10.49|9.49|0
1637158500000|2021-11-17 14:15:00|10.48|9.48|10.47|9.47|10.49|9.49|10.44|9.44|0
1637158800000|2021-11-17 14:20:00|10.49|9.49|10.43|9.43|10.49|9.49|10.42|9.42|0
1637159100000|2021-11-17 14:25:00|10.45|9.45|10.38|9.38|10.48|9.48|10.38|9.38|0
1637159400000|2021-11-17 14:30:00|10.34|9.34|10.7|9.68|10.75|9.73|10.34|9.34|0
1637159700000|2021-11-17 14:35:00|10.71|9.69|10.92|9.88|11.07|10.01|10.7|9.68|0
1637160000000|2021-11-17 14:40:00|10.99|9.95|10.84|9.81|11.07|10.01|10.81|9.78|0
1637160300000|2021-11-17 14:45:00|10.86|9.83|11.06|10.01|11.06|10.01|10.71|9.69|0
1637160600000|2021-11-17 14:50:00|11.08|10.03|11.61|10.5|11.62|10.51|10.69|9.67|0
1637160900000|2021-11-17 14:55:00|11.63|10.52|11.61|10.5|11.77|10.64|11.53|10.43|0
1637161200000|2021-11-17 15:00:00|11.7|10.59|11.29|10.22|11.74|10.62|11.27|10.2|0
1637161500000|2021-11-17 15:05:00|11.31|10.23|11.37|10.28|11.46|10.37|11.24|10.17|0
1637161800000|2021-11-17 15:10:00|11.35|10.27|11.15|10.09|11.35|10.27|11.15|10.09|0
1637162100000|2021-11-17 15:15:00|11.13|10.07|11.4|10.31|11.42|10.33|11.13|10.07|0
1637162400000|2021-11-17 15:20:00|11.38|10.3|11.4|10.31|11.52|10.42|11.36|10.28|0
1637162700000|2021-11-17 15:25:00|11.39|10.3|11.36|10.27|11.39|10.3|11.19|10.12|0
1637163000000|2021-11-17 15:30:00|11.34|10.26|11.11|10.05|11.39|10.31|11.09|10.03|0
1637163300000|2021-11-17 15:35:00|11.12|10.06|10.75|9.73|11.12|10.06|10.75|9.73|0
1637163600000|2021-11-17 15:40:00|10.79|9.76|10.91|9.87|10.97|9.92|10.73|9.71|0
1637163900000|2021-11-17 15:45:00|10.88|9.84|10.98|9.94|11.02|9.97|10.75|9.72|0
1637164200000|2021-11-17 15:50:00|11|9.96|10.95|9.91|11.42|10.33|10.93|9.89|0
1637164500000|2021-11-17 15:55:00|10.93|9.89|10.8|9.77|10.97|9.92|10.8|9.77|0
1637164800000|2021-11-17 16:00:00|10.82|9.79|10.85|9.82|10.91|9.87|10.76|9.74|0
1637165100000|2021-11-17 16:05:00|10.86|9.83|10.76|9.73|10.86|9.83|10.7|9.68|0
1637165400000|2021-11-17 16:10:00|10.78|9.75|10.79|9.76|10.83|9.8|10.74|9.72|0
1637165700000|2021-11-17 16:15:00|10.81|9.78|10.79|9.76|10.87|9.83|10.74|9.71|0
1637166000000|2021-11-17 16:20:00|10.83|9.8|11.01|9.96|11.03|9.98|10.7|9.68|0
1637166300000|2021-11-17 16:25:00|10.99|9.95|10.86|9.82|11.05|10|10.84|9.81|0
1637166600000|2021-11-17 16:30:00|10.91|9.88|10.86|9.82|10.93|9.89|10.82|9.79|0
1637166900000|2021-11-17 16:35:00|10.87|9.84|10.78|9.75|10.93|9.89|10.76|9.74|0
1637167200000|2021-11-17 16:40:00|10.76|9.74|10.72|9.7|10.78|9.75|10.61|9.6|0
1637167500000|2021-11-17 16:45:00|10.74|9.72|10.59|9.58|10.76|9.73|10.57|9.57|0
1637167800000|2021-11-17 16:50:00|10.57|9.57|10.27|9.27|10.68|9.66|10.27|9.27|0
1637168100000|2021-11-17 16:55:00|10.25|9.25|10.56|9.55|10.99|9.94|10.25|9.25|0
1637168400000|2021-11-17 17:00:00|10.54|9.53|10.64|9.63|10.7|9.68|10.48|9.48|0
1637168700000|2021-11-17 17:05:00|10.66|9.65|10.94|9.89|11.03|9.98|10.66|9.65|0
1637169000000|2021-11-17 17:10:00|10.97|9.93|11.03|9.98|11.03|9.98|10.9|9.86|0
1637169300000|2021-11-17 17:15:00|11.01|9.96|11.18|10.11|11.18|10.11|10.97|9.93|0
1637169600000|2021-11-17 17:20:00|11.19|10.13|11.31|10.23|11.33|10.25|11.08|10.02|0
1637169900000|2021-11-17 17:25:00|11.29|10.21|11.55|10.45|11.56|10.45|11.23|10.16|0
1637170200000|2021-11-17 17:30:00|11.57|10.47|11.36|10.28|11.59|10.49|11.36|10.28|0
1637170500000|2021-11-17 17:35:00|11.38|10.29|11.11|10.05|11.38|10.29|11.11|10.05|0
1637170800000|2021-11-17 17:40:00|11.13|10.07|11.24|10.17|11.39|10.31|11.09|10.03|0
1637171100000|2021-11-17 17:45:00|11.22|10.15|11.22|10.15|11.37|10.29|11.18|10.11|0
1637171400000|2021-11-17 17:50:00|11.23|10.16|11.35|10.27|11.42|10.34|11.22|10.15|0
1637171700000|2021-11-17 17:55:00|11.37|10.28|11.27|10.19|11.47|10.38|11.25|10.18|0
1637172000000|2021-11-17 18:00:00|11.25|10.18|11.19|10.12|11.38|10.3|11.14|10.08|0
1637172300000|2021-11-17 18:05:00|11.17|10.11|11.13|10.07|11.21|10.14|10.96|9.92|0
1637172600000|2021-11-17 18:10:00|11.11|10.05|11.11|10.05|11.3|10.22|11.07|10.02|0
1637172900000|2021-11-17 18:15:00|11.13|10.07|11.17|10.11|11.3|10.22|11.13|10.07|0
1637173200000|2021-11-17 18:20:00|11.18|10.12|11.03|9.98|11.27|10.19|11.01|9.96|0
1637173500000|2021-11-17 18:25:00|11.05|9.99|11.01|9.96|11.05|9.99|10.95|9.91|0
1637173800000|2021-11-17 18:30:00|10.99|9.94|11.04|9.99|11.12|10.06|10.97|9.92|0
1637174100000|2021-11-17 18:35:00|11.02|9.97|10.94|9.9|11.1|10.04|10.93|9.88|0
1637174400000|2021-11-17 18:40:00|10.96|9.92|10.85|9.82|11.02|9.97|10.83|9.8|0
1637174700000|2021-11-17 18:45:00|10.83|9.8|10.99|9.95|10.99|9.95|10.83|9.8|0
1637175000000|2021-11-17 18:50:00|10.96|9.91|10.84|9.81|10.99|9.95|10.82|9.79|0
1637175300000|2021-11-17 18:55:00|10.83|9.8|10.77|9.74|10.88|9.84|10.73|9.71|0
1637175600000|2021-11-17 19:00:00|10.76|9.73|10.8|9.77|10.89|9.86|10.75|9.72|0
1637175900000|2021-11-17 19:05:00|10.82|9.79|10.85|9.82|10.87|9.84|10.79|9.76|0
1637176200000|2021-11-17 19:10:00|10.84|9.8|10.93|9.88|10.98|9.94|10.84|9.8|0
1637176500000|2021-11-17 19:15:00|10.94|9.9|11.05|10|11.17|10.1|10.87|9.83|0
1637176800000|2021-11-17 19:20:00|11.07|10.02|11.24|10.17|11.3|10.22|11.07|10.02|0
1637177100000|2021-11-17 19:25:00|11.22|10.15|11.16|10.1|11.3|10.22|11.11|10.05|0
1637177400000|2021-11-17 19:30:00|11.2|10.13|11.29|10.22|11.29|10.22|11.12|10.06|0
1637177700000|2021-11-17 19:35:00|11.27|10.2|11.19|10.13|11.29|10.22|11.12|10.06|0
1637178000000|2021-11-17 19:40:00|11.18|10.11|11.08|10.02|11.19|10.13|11.06|10.01|0
1637178300000|2021-11-17 19:45:00|11.1|10.04|10.93|9.88|11.1|10.04|10.93|9.88|0
1637178600000|2021-11-17 19:50:00|10.94|9.89|11.03|9.98|11.07|10.02|10.89|9.85|0
1637178900000|2021-11-17 19:55:00|11.02|9.97|10.9|9.86|11.05|10|10.88|9.85|0
1637179200000|2021-11-17 20:00:00|10.88|9.85|11.16|10.1|11.16|10.1|10.86|9.83|0
1637179500000|2021-11-17 20:05:00|11.14|10.08|11.41|10.33|11.53|10.43|11.12|10.06|0
1637179800000|2021-11-17 20:10:00|11.43|10.34|11.37|10.29|11.43|10.34|11.35|10.27|0
1637180100000|2021-11-17 20:15:00|11.35|10.27|11.29|10.22|11.35|10.27|11.07|10.01|0
1637180400000|2021-11-17 20:20:00|11.27|10.2|11.14|10.08|11.29|10.22|11.12|10.06|0
1637180700000|2021-11-17 20:25:00|11.12|10.06|11.48|10.39|11.48|10.39|11.08|10.03|0
1637181000000|2021-11-17 20:30:00|11.46|10.37|11.4|10.32|11.54|10.44|11.38|10.3|0
1637181300000|2021-11-17 20:35:00|11.38|10.3|11.34|10.26|11.44|10.35|11.27|10.19|0
1637181600000|2021-11-17 20:40:00|11.33|10.25|11.37|10.29|11.48|10.38|11.3|10.23|0
1637181900000|2021-11-17 20:45:00|11.4|10.31|11.34|10.26|11.41|10.33|11.17|10.1|0
1637182200000|2021-11-17 20:50:00|11.36|10.27|11.47|10.38|11.47|10.38|11.3|10.22|0
1637182500000|2021-11-17 20:55:00|11.49|10.39|11.62|10.51|11.72|10.6|11.47|10.38|0
1637182800000|2021-11-17 21:00:00|11.6|10.5|11.74|10.62|11.78|10.65|11.6|10.5|0
1637183100000|2021-11-17 21:05:00|11.72|10.6|11.93|10.79|11.93|10.8|11.7|10.58|0
1637183400000|2021-11-17 21:10:00|11.91|10.78|11.71|10.59|11.91|10.78|11.65|10.54|0
1637183700000|2021-11-17 21:15:00|11.77|10.65|11.73|10.61|11.81|10.68|11.73|10.61|0
1637184000000|2021-11-17 21:20:00|11.71|10.59|11.74|10.63|11.76|10.64|11.65|10.54|0
1637184300000|2021-11-17 21:25:00|11.72|10.61|11.72|10.6|11.76|10.64|11.7|10.59|0
1637184600000|2021-11-17 21:30:00|11.74|10.62|11.74|10.62|11.74|10.62|11.72|10.6|0
1637184900000|2021-11-17 21:35:00|11.72|10.6|11.67|10.56|11.74|10.62|11.67|10.56|0
1637185200000|2021-11-17 21:40:00|11.68|10.55|11.67|10.56|11.69|10.58|11.65|10.54|0
1637185500000|2021-11-17 21:45:00|11.65|10.54|11.65|10.54|11.65|10.54|11.65|10.54|0
1637185800000|2021-11-17 21:50:00|11.67|10.56|11.69|10.57|11.69|10.58|11.67|10.56|0
1637186100000|2021-11-17 21:55:00|11.67|10.56|11.66|10.55|11.69|10.57|11.66|10.55|0
1637186400000|2021-11-17 22:00:00|11.67|10.56|11.66|10.55|11.67|10.56|11.66|10.55|0
1637186700000|2021-11-17 22:05:00|11.64|10.54|11.64|10.54|11.64|10.54|11.64|10.54|0
1637187000000|2021-11-17 22:10:00|11.65|10.53|11.67|10.56|11.67|10.56|11.64|10.53|0
1637187300000|2021-11-17 22:15:00|11.66|10.55|11.66|10.55|11.66|10.55|11.64|10.53|0
1637187600000|2021-11-17 22:20:00|11.67|10.56|11.67|10.56|11.67|10.56|11.66|10.55|0
1637187900000|2021-11-17 22:25:00|11.68|10.57|11.66|10.55|11.68|10.57|11.66|10.55|0
1637189100000|2021-11-17 22:45:00|11.67|10.56|11.67|10.56|11.68|10.57|11.66|10.55|0
1637189400000|2021-11-17 22:50:00|11.66|10.55|11.66|10.55|11.67|10.55|11.65|10.54|0
1637189700000|2021-11-17 22:55:00|11.68|10.56|11.68|10.56|11.68|10.56|11.66|10.55|0
1637190000000|2021-11-17 23:00:00|11.62|10.52|11.51|10.42|11.62|10.52|11.5|10.41|0
1637190300000|2021-11-17 23:05:00|11.53|10.41|11.59|10.48|11.59|10.48|11.51|10.41|0
1637190600000|2021-11-17 23:10:00|11.57|10.47|11.68|10.57|11.68|10.57|11.57|10.47|0
1637190900000|2021-11-17 23:15:00|11.64|10.53|11.6|10.5|11.68|10.57|11.6|10.5|0
1637191200000|2021-11-17 23:20:00|11.58|10.48|11.62|10.51|11.64|10.53|11.56|10.46|0
1637191500000|2021-11-17 23:25:00|11.64|10.53|11.5|10.4|11.64|10.53|11.48|10.39|0
1637191800000|2021-11-17 23:30:00|11.48|10.39|11.48|10.38|11.57|10.47|11.46|10.37|0
1637192100000|2021-11-17 23:35:00|11.46|10.37|11.43|10.35|11.48|10.38|11.43|10.35|0
1637192400000|2021-11-17 23:40:00|11.45|10.36|11.37|10.29|11.47|10.38|11.37|10.29|0
1637192700000|2021-11-17 23:45:00|11.39|10.31|11.43|10.34|11.43|10.34|11.37|10.29|0
1637193000000|2021-11-17 23:50:00|11.41|10.32|11.39|10.3|11.41|10.32|11.37|10.29|0
1637193300000|2021-11-17 23:55:00|11.38|10.29|11.35|10.27|11.41|10.32|11.35|10.27|0
1637193600000|2021-11-18 00:00:00|11.37|10.28|11.31|10.23|11.42|10.33|11.29|10.21|0
1637193900000|2021-11-18 00:05:00|11.33|10.25|11.34|10.26|11.34|10.26|11.27|10.19|0
1637194200000|2021-11-18 00:10:00|11.32|10.24|11.4|10.31|11.42|10.33|11.3|10.23|0
1637194500000|2021-11-18 00:15:00|11.42|10.33|11.37|10.28|11.42|10.33|11.36|10.27|0
1637194800000|2021-11-18 00:20:00|11.36|10.29|11.26|10.19|11.36|10.29|11.25|10.18|0
1637195100000|2021-11-18 00:25:00|11.28|10.18|11.27|10.2|11.29|10.22|11.24|10.17|0
1637195400000|2021-11-18 00:30:00|11.25|10.18|11.29|10.21|11.31|10.23|11.23|10.16|0
1637195700000|2021-11-18 00:35:00|11.31|10.23|11.25|10.18|11.33|10.25|11.25|10.18|0
1637196000000|2021-11-18 00:40:00|11.27|10.19|11.28|10.21|11.3|10.23|11.25|10.18|0
1637196300000|2021-11-18 00:45:00|11.19|10.12|11.21|10.14|11.25|10.18|11.15|10.09|0
1637196600000|2021-11-18 00:50:00|11.19|10.12|11.24|10.17|11.24|10.17|11.18|10.12|0
1637196900000|2021-11-18 00:55:00|11.22|10.15|11.28|10.2|11.28|10.2|11.2|10.13|0
1637197200000|2021-11-18 01:00:00|11.24|10.17|11.27|10.2|11.28|10.2|11.22|10.15|0
1637197500000|2021-11-18 01:05:00|11.25|10.18|11.25|10.18|11.29|10.22|11.23|10.16|0
1637197800000|2021-11-18 01:10:00|11.26|10.19|11.32|10.25|11.33|10.25|11.25|10.18|0
1637198100000|2021-11-18 01:15:00|11.34|10.26|11.3|10.23|11.36|10.28|11.29|10.21|0
1637198400000|2021-11-18 01:20:00|11.28|10.21|11.34|10.26|11.34|10.26|11.26|10.19|0
1637198700000|2021-11-18 01:25:00|11.36|10.28|11.28|10.2|11.36|10.28|11.24|10.17|0
1637199000000|2021-11-18 01:30:00|11.3|10.22|11.28|10.2|11.34|10.26|11.28|10.2|0
1637199300000|2021-11-18 01:35:00|11.29|10.22|11.29|10.22|11.29|10.22|11.25|10.18|0
1637199600000|2021-11-18 01:40:00|11.31|10.23|11.33|10.25|11.33|10.25|11.23|10.16|0
1637199900000|2021-11-18 01:45:00|11.34|10.26|11.29|10.21|11.35|10.27|11.27|10.2|0
1637200200000|2021-11-18 01:50:00|11.31|10.23|11.34|10.26|11.36|10.28|11.29|10.21|0
1637200500000|2021-11-18 01:55:00|11.32|10.24|11.3|10.22|11.32|10.24|11.28|10.21|0
1637200800000|2021-11-18 02:00:00|11.32|10.24|11.24|10.17|11.32|10.24|11.22|10.15|0
1637201100000|2021-11-18 02:05:00|11.22|10.15|11.28|10.2|11.28|10.2|11.2|10.13|0
1637201400000|2021-11-18 02:10:00|11.29|10.22|11.35|10.27|11.39|10.3|11.24|10.17|0
1637201700000|2021-11-18 02:15:00|11.37|10.29|11.42|10.34|11.46|10.37|11.37|10.29|0
1637202000000|2021-11-18 02:20:00|11.44|10.33|11.42|10.33|11.45|10.36|11.4|10.32|0
1637202300000|2021-11-18 02:25:00|11.4|10.31|11.3|10.23|11.41|10.32|11.3|10.23|0
1637202600000|2021-11-18 02:30:00|11.29|10.22|11.22|10.15|11.29|10.22|11.19|10.12|0
1637202900000|2021-11-18 02:35:00|11.2|10.14|11.11|10.05|11.22|10.15|11.11|10.05|0
1637203200000|2021-11-18 02:40:00|11.13|10.07|11.16|10.1|11.18|10.12|11.11|10.05|0
1637203500000|2021-11-18 02:45:00|11.18|10.12|11.18|10.11|11.2|10.13|11.16|10.1|0
1637203800000|2021-11-18 02:50:00|11.16|10.1|11.21|10.14|11.21|10.15|11.16|10.1|0
1637204100000|2021-11-18 02:55:00|11.2|10.13|11.23|10.16|11.25|10.18|11.19|10.13|0
1637204400000|2021-11-18 03:00:00|11.25|10.18|11.26|10.19|11.3|10.23|11.23|10.16|0
1637204700000|2021-11-18 03:05:00|11.25|10.17|11.24|10.17|11.25|10.17|11.19|10.12|0
1637205000000|2021-11-18 03:10:00|11.26|10.19|11.24|10.17|11.26|10.19|11.22|10.15|0
1637205300000|2021-11-18 03:15:00|11.22|10.15|11.29|10.22|11.29|10.22|11.22|10.15|0
1637205600000|2021-11-18 03:20:00|11.31|10.24|11.29|10.22|11.31|10.24|11.25|10.18|0
1637205900000|2021-11-18 03:25:00|11.27|10.2|11.25|10.18|11.29|10.22|11.23|10.16|0
1637206200000|2021-11-18 03:30:00|11.27|10.2|11.25|10.18|11.27|10.2|11.23|10.16|0
1637206500000|2021-11-18 03:35:00|11.27|10.19|11.23|10.16|11.27|10.19|11.17|10.11|0
1637206800000|2021-11-18 03:40:00|11.24|10.17|11.19|10.12|11.24|10.17|11.17|10.1|0
1637207100000|2021-11-18 03:45:00|11.18|10.1|11.14|10.08|11.18|10.12|11.14|10.08|0
1637207400000|2021-11-18 03:50:00|11.13|10.07|11.14|10.08|11.14|10.08|11.11|10.05|0
1637207700000|2021-11-18 03:55:00|11.13|10.07|11.18|10.11|11.18|10.11|11.12|10.06|0
1637208000000|2021-11-18 04:00:00|11.17|10.1|11.14|10.08|11.18|10.11|11.14|10.08|0
1637208300000|2021-11-18 04:05:00|11.12|10.06|11.15|10.09|11.15|10.09|11.12|10.06|0
1637208600000|2021-11-18 04:10:00|11.13|10.07|11.16|10.1|11.17|10.11|11.11|10.05|0
1637208900000|2021-11-18 04:15:00|11.17|10.09|11.09|10.03|11.17|10.1|11.09|10.03|0
1637209200000|2021-11-18 04:20:00|11.11|10.05|11.09|10.03|11.11|10.05|11.09|10.03|0
1637209500000|2021-11-18 04:25:00|11.1|10.04|11.09|10.03|11.11|10.05|11.08|10.02|0
1637209800000|2021-11-18 04:30:00|11.08|10.04|11.08|10.03|11.1|10.05|11.06|10.01|0
1637210100000|2021-11-18 04:35:00|11.07|10.02|11.08|10.02|11.1|10.04|11.06|10.01|0
1637210400000|2021-11-18 04:40:00|11.1|10.04|11.1|10.04|11.1|10.04|11.08|10.02|0
1637210700000|2021-11-18 04:45:00|11.08|10.02|11.07|10.02|11.08|10.02|11.07|10.02|0
1637211000000|2021-11-18 04:50:00|11.06|10|11.03|9.98|11.06|10|11.03|9.98|0
1637211300000|2021-11-18 04:55:00|11.05|10|10.99|9.95|11.05|10|10.98|9.93|0
1637211600000|2021-11-18 05:00:00|10.98|9.93|10.86|9.83|10.98|9.93|10.86|9.83|0
1637211900000|2021-11-18 05:05:00|10.84|9.81|10.88|9.84|10.93|9.89|10.81|9.78|0
1637212200000|2021-11-18 05:10:00|10.9|9.86|10.87|9.84|10.92|9.88|10.86|9.82|0
1637212500000|2021-11-18 05:15:00|10.86|9.82|10.93|9.89|10.93|9.89|10.85|9.82|0
1637212800000|2021-11-18 05:20:00|10.92|9.88|10.91|9.87|10.92|9.88|10.87|9.84|0
1637213100000|2021-11-18 05:25:00|10.89|9.85|10.88|9.85|10.91|9.87|10.87|9.83|0
1637213400000|2021-11-18 05:30:00|10.87|9.83|10.81|9.78|10.88|9.85|10.81|9.78|0
1637213700000|2021-11-18 05:35:00|10.8|9.77|10.82|9.79|10.83|9.79|10.79|9.76|0
1637214000000|2021-11-18 05:40:00|10.84|9.81|10.83|9.8|10.84|9.81|10.8|9.77|0
1637214300000|2021-11-18 05:45:00|10.84|9.81|10.87|9.84|10.88|9.85|10.82|9.79|0
1637214600000|2021-11-18 05:50:00|10.89|9.85|10.93|9.89|10.95|9.9|10.87|9.84|0
1637214900000|2021-11-18 05:55:00|10.94|9.87|10.92|9.88|10.94|9.9|10.91|9.87|0
1637215200000|2021-11-18 06:00:00|10.93|9.89|10.88|9.85|10.94|9.9|10.87|9.83|0
1637215500000|2021-11-18 06:05:00|10.87|9.83|10.88|9.85|10.9|9.86|10.86|9.83|0
1637215800000|2021-11-18 06:10:00|10.9|9.86|10.9|9.86|10.92|9.88|10.88|9.84|0
1637216100000|2021-11-18 06:15:00|10.88|9.84|10.88|9.84|10.9|9.86|10.88|9.84|0
1637216400000|2021-11-18 06:20:00|10.89|9.86|10.87|9.84|10.89|9.86|10.86|9.82|0
1637216700000|2021-11-18 06:25:00|10.89|9.85|10.83|9.8|10.89|9.85|10.83|9.8|0
1637217000000|2021-11-18 06:30:00|10.85|9.82|10.85|9.82|10.87|9.83|10.83|9.8|0
1637217300000|2021-11-18 06:35:00|10.83|9.8|10.81|9.78|10.83|9.8|10.81|9.78|0
1637217600000|2021-11-18 06:40:00|10.79|9.76|10.77|9.74|10.79|9.76|10.77|9.74|0
1637217900000|2021-11-18 06:45:00|10.79|9.76|10.82|9.79|10.84|9.81|10.79|9.76|0
1637218200000|2021-11-18 06:50:00|10.83|9.8|10.88|9.84|10.88|9.84|10.82|9.79|0
1637218500000|2021-11-18 06:55:00|10.86|9.82|10.78|9.75|10.88|9.84|10.78|9.75|0
1637218800000|2021-11-18 07:00:00|10.8|9.77|10.81|9.78|10.84|9.8|10.76|9.74|0
1637219100000|2021-11-18 07:05:00|10.8|9.77|10.74|9.72|10.81|9.78|10.74|9.72|0
1637219400000|2021-11-18 07:10:00|10.72|9.7|10.66|9.65|10.74|9.72|10.64|9.63|0
1637219700000|2021-11-18 07:15:00|10.64|9.63|10.68|9.66|10.7|9.68|10.64|9.63|0
1637220000000|2021-11-18 07:20:00|10.7|9.68|10.66|9.64|10.71|9.69|10.66|9.64|0
1637220300000|2021-11-18 07:25:00|10.67|9.65|10.67|9.66|10.67|9.66|10.66|9.64|0
1637220600000|2021-11-18 07:30:00|10.69|9.67|10.69|9.67|10.69|9.67|10.65|9.64|0
1637220900000|2021-11-18 07:35:00|10.68|9.66|10.72|9.7|10.72|9.7|10.67|9.65|0
1637221200000|2021-11-18 07:40:00|10.7|9.68|10.65|9.63|10.72|9.7|10.65|9.63|0
1637221500000|2021-11-18 07:45:00|10.66|9.65|10.68|9.66|10.68|9.66|10.65|9.63|0
1637221800000|2021-11-18 07:50:00|10.66|9.65|10.64|9.63|10.66|9.65|10.62|9.61|0
1637222100000|2021-11-18 07:55:00|10.62|9.61|10.6|9.59|10.62|9.61|10.57|9.56|0
1637222400000|2021-11-18 08:00:00|10.61|9.6|10.65|9.64|10.67|9.66|10.6|9.59|0
1637222700000|2021-11-18 08:05:00|10.64|9.62|10.51|9.51|10.94|9.9|10.51|9.51|0
1637223000000|2021-11-18 08:10:00|10.5|9.5|10.53|9.52|10.56|9.56|10.49|9.49|0
1637223300000|2021-11-18 08:15:00|10.51|9.51|10.49|9.49|10.51|9.51|10.42|9.42|0
1637223600000|2021-11-18 08:20:00|10.47|9.47|10.4|9.4|10.47|9.47|10.4|9.4|0
1637223900000|2021-11-18 08:25:00|10.42|9.42|10.36|9.36|10.45|9.45|10.36|9.36|0
1637224200000|2021-11-18 08:30:00|10.38|9.38|10.5|9.5|10.53|9.53|10.38|9.38|0
1637224500000|2021-11-18 08:35:00|10.49|9.49|10.39|9.39|10.5|9.5|10.39|9.39|0
1637224800000|2021-11-18 08:40:00|10.41|9.41|10.41|9.41|10.48|9.48|10.39|9.39|0
1637225100000|2021-11-18 08:45:00|10.4|9.4|10.37|9.37|10.41|9.41|10.34|9.34|0
1637225400000|2021-11-18 08:50:00|10.39|9.39|10.38|9.38|10.4|9.4|10.37|9.37|0
1637225700000|2021-11-18 08:55:00|10.37|9.37|10.3|9.3|10.38|9.38|10.3|9.3|0
1637226000000|2021-11-18 09:00:00|10.31|9.31|10.11|9.11|10.33|9.33|10.01|9.01|0
1637226300000|2021-11-18 09:05:00|10.08|9.08|10.09|9.09|10.16|9.16|10.06|9.06|0
1637226600000|2021-11-18 09:10:00|10.11|9.11|10.11|9.11|10.16|9.16|10.09|9.09|0
1637226900000|2021-11-18 09:15:00|10.09|9.09|10.09|9.09|10.12|9.12|10.09|9.09|0
1637227200000|2021-11-18 09:20:00|10.07|9.07|10|9|10.07|9.07|10|9|0
1637227500000|2021-11-18 09:25:00|9.99|8.99|10|9|10.02|9.02|9.97|8.97|0
1637227800000|2021-11-18 09:30:00|9.99|8.99|10.39|9.39|10.42|9.42|9.98|8.98|0
1637228100000|2021-11-18 09:35:00|10.41|9.41|10.4|9.4|10.49|9.49|10.39|9.39|0
1637228400000|2021-11-18 09:40:00|10.42|9.42|10.45|9.45|10.47|9.47|10.4|9.4|0
1637228700000|2021-11-18 09:45:00|10.43|9.43|10.47|9.47|10.48|9.48|10.42|9.42|0
1637229000000|2021-11-18 09:50:00|10.48|9.48|10.53|9.53|10.57|9.56|10.48|9.48|0
1637229300000|2021-11-18 09:55:00|10.55|9.55|10.6|9.59|10.62|9.61|10.51|9.51|0
1637229600000|2021-11-18 10:00:00|10.64|9.62|10.69|9.67|10.69|9.67|10.6|9.59|0
1637229900000|2021-11-18 10:05:00|10.71|9.69|10.63|9.62|10.74|9.72|10.61|9.6|0
1637230200000|2021-11-18 10:10:00|10.61|9.6|10.58|9.57|10.61|9.6|10.56|9.55|0
1637230500000|2021-11-18 10:15:00|10.59|9.58|10.56|9.55|10.59|9.58|10.55|9.54|0
1637230800000|2021-11-18 10:20:00|10.55|9.57|10.61|9.6|10.61|9.6|10.55|9.56|0
1637231100000|2021-11-18 10:25:00|10.59|9.58|10.57|9.56|10.61|9.6|10.53|9.53|0
1637231400000|2021-11-18 10:30:00|10.59|9.58|10.57|9.56|10.6|9.59|10.57|9.56|0
1637231700000|2021-11-18 10:35:00|10.55|9.54|10.56|9.56|10.6|9.59|10.53|9.53|0
1637232000000|2021-11-18 10:40:00|10.54|9.54|10.54|9.54|10.58|9.57|10.54|9.54|0
1637232300000|2021-11-18 10:45:00|10.56|9.55|10.58|9.57|10.59|9.58|10.54|9.54|0
1637232600000|2021-11-18 10:50:00|10.57|9.58|10.52|9.52|10.61|9.6|10.52|9.52|0
1637232900000|2021-11-18 10:55:00|10.51|9.51|10.43|9.43|10.52|9.52|10.43|9.43|0
1637233200000|2021-11-18 11:00:00|10.45|9.45|10.5|9.5|10.5|9.5|10.43|9.43|0
1637233500000|2021-11-18 11:05:00|10.51|9.51|10.55|9.54|10.56|9.56|10.51|9.51|0
1637233800000|2021-11-18 11:10:00|10.53|9.53|10.48|9.48|10.57|9.57|10.47|9.47|0
1637234100000|2021-11-18 11:15:00|10.47|9.47|10.45|9.45|10.47|9.47|10.44|9.44|0
1637234400000|2021-11-18 11:20:00|10.44|9.44|10.37|9.37|10.44|9.44|10.33|9.33|0
1637234700000|2021-11-18 11:25:00|10.36|9.36|10.35|9.35|10.36|9.36|10.28|9.28|0
1637235000000|2021-11-18 11:30:00|10.33|9.33|10.38|9.38|10.38|9.38|10.31|9.31|0
1637235300000|2021-11-18 11:35:00|10.36|9.36|10.38|9.38|10.39|9.39|10.36|9.36|0
1637235600000|2021-11-18 11:40:00|10.36|9.36|10.41|9.41|10.42|9.42|10.34|9.34|0
1637235900000|2021-11-18 11:45:00|10.39|9.39|10.34|9.34|10.39|9.39|10.34|9.34|0
1637236200000|2021-11-18 11:50:00|10.33|9.33|10.39|9.39|10.4|9.4|10.3|9.3|0
1637236500000|2021-11-18 11:55:00|10.4|9.4|10.4|9.4|10.42|9.42|10.38|9.38|0
1637236800000|2021-11-18 12:00:00|10.38|9.38|10.43|9.43|10.47|9.47|10.37|9.37|0
1637237100000|2021-11-18 12:05:00|10.45|9.45|10.5|9.5|10.52|9.51|10.42|9.42|0
1637237400000|2021-11-18 12:10:00|10.51|9.51|10.56|9.55|10.57|9.56|10.48|9.48|0
1637237700000|2021-11-18 12:15:00|10.57|9.56|10.62|9.61|10.62|9.61|10.55|9.54|0
1637238000000|2021-11-18 12:20:00|10.6|9.59|10.52|9.52|10.6|9.59|10.52|9.52|0
1637238300000|2021-11-18 12:25:00|10.51|9.51|10.52|9.52|10.54|9.54|10.5|9.5|0
1637238600000|2021-11-18 12:30:00|10.5|9.5|10.54|9.53|10.55|9.54|10.49|9.49|0
1637238900000|2021-11-18 12:35:00|10.55|9.54|10.59|9.58|10.61|9.6|10.53|9.53|0
1637239200000|2021-11-18 12:40:00|10.61|9.6|10.64|9.63|10.66|9.64|10.6|9.59|0
1637239500000|2021-11-18 12:45:00|10.66|9.64|10.66|9.65|10.67|9.66|10.62|9.61|0
1637239800000|2021-11-18 12:50:00|10.65|9.64|10.6|9.59|10.67|9.66|10.6|9.59|0
1637240100000|2021-11-18 12:55:00|10.62|9.6|10.63|9.62|10.67|9.65|10.62|9.6|0
1637240400000|2021-11-18 13:00:00|10.61|9.6|10.66|9.65|10.69|9.67|10.56|9.55|0
1637240700000|2021-11-18 13:05:00|10.65|9.63|10.57|9.56|10.65|9.63|10.55|9.55|0
1637241000000|2021-11-18 13:10:00|10.59|9.58|10.57|9.56|10.61|9.6|10.57|9.56|0
1637241300000|2021-11-18 13:15:00|10.59|9.58|10.66|9.64|10.66|9.64|10.57|9.56|0
1637241600000|2021-11-18 13:20:00|10.67|9.65|10.67|9.66|10.69|9.67|10.62|9.61|0
1637241900000|2021-11-18 13:25:00|10.68|9.67|10.64|9.63|10.69|9.67|10.63|9.62|0
1637242200000|2021-11-18 13:30:00|10.63|9.62|10.59|9.59|10.64|9.63|10.54|9.54|0
1637242500000|2021-11-18 13:35:00|10.58|9.57|10.47|9.47|10.58|9.57|10.43|9.43|0
1637242800000|2021-11-18 13:40:00|10.45|9.45|10.61|9.6|10.64|9.63|10.45|9.45|0
1637243100000|2021-11-18 13:45:00|10.63|9.61|10.55|9.55|10.66|9.65|10.51|9.51|0
1637243400000|2021-11-18 13:50:00|10.57|9.56|10.58|9.58|10.62|9.61|10.53|9.53|0
1637243700000|2021-11-18 13:55:00|10.6|9.59|10.62|9.61|10.62|9.61|10.58|9.57|0
1637244000000|2021-11-18 14:00:00|10.6|9.59|10.52|9.52|10.6|9.59|10.52|9.52|0
1637244300000|2021-11-18 14:05:00|10.53|9.53|10.49|9.49|10.54|9.54|10.47|9.47|0
1637244600000|2021-11-18 14:10:00|10.5|9.5|10.42|9.42|10.5|9.5|10.4|9.4|0
1637244900000|2021-11-18 14:15:00|10.43|9.43|10.45|9.45|10.47|9.47|10.42|9.42|0
1637245200000|2021-11-18 14:20:00|10.46|9.46|10.57|9.56|10.57|9.56|10.46|9.46|0
1637245500000|2021-11-18 14:25:00|10.59|9.58|10.56|9.56|10.65|9.63|10.55|9.54|0
1637245800000|2021-11-18 14:30:00|10.58|9.57|10.93|9.89|11.02|9.97|10.55|9.54|0
1637246100000|2021-11-18 14:35:00|10.91|9.87|10.81|9.78|11.11|10.06|10.81|9.78|0
1637246400000|2021-11-18 14:40:00|10.8|9.77|10.98|9.93|11|9.95|10.76|9.73|0
1637246700000|2021-11-18 14:45:00|11|9.95|10.79|9.76|11.02|9.97|10.65|9.63|0
1637247000000|2021-11-18 14:50:00|10.78|9.75|11.16|10.1|11.26|10.18|10.77|9.75|0
1637247300000|2021-11-18 14:55:00|11.14|10.08|11.1|10.04|11.27|10.2|11.03|9.98|0
1637247600000|2021-11-18 15:00:00|11.14|10.08|11.1|10.04|11.27|10.2|11.02|9.97|0
1637247900000|2021-11-18 15:05:00|11.06|10.01|11.52|10.42|11.52|10.42|10.97|9.92|0
1637248200000|2021-11-18 15:10:00|11.53|10.44|14.91|13.49|15|13.57|11.03|9.98|0
1637248500000|2021-11-18 15:15:00|14.89|13.47|13.7|12.4|15.14|13.7|13.23|11.97|0
1637248800000|2021-11-18 15:20:00|13.77|12.46|13.52|12.24|14.06|12.72|13.44|12.16|0
1637249100000|2021-11-18 15:25:00|13.57|12.28|13.63|12.33|13.76|12.45|13.44|12.16|0
1637249400000|2021-11-18 15:30:00|13.65|12.35|13.22|11.96|13.65|12.35|13.11|11.86|0
1637249700000|2021-11-18 15:35:00|13.24|11.98|13.04|11.8|13.24|11.98|12.92|11.69|0
1637250000000|2021-11-18 15:40:00|12.98|11.74|13.34|12.07|13.4|12.13|12.89|11.67|0
1637250300000|2021-11-18 15:45:00|13.32|12.05|13.12|11.87|13.38|12.11|13.08|11.83|0
1637250600000|2021-11-18 15:50:00|13.16|11.91|13.1|11.85|13.23|11.97|12.93|11.7|0
1637250900000|2021-11-18 15:55:00|13.12|11.87|12.72|11.51|13.22|11.96|12.7|11.49|0
1637251200000|2021-11-18 16:00:00|12.7|11.49|12.93|11.7|13.06|11.81|12.64|11.43|0
1637251500000|2021-11-18 16:05:00|12.96|11.72|12.66|11.45|12.96|11.72|12.58|11.38|0
1637251800000|2021-11-18 16:10:00|12.68|11.47|12.31|11.13|12.72|11.51|12.23|11.06|0
1637252100000|2021-11-18 16:15:00|12.27|11.1|12.2|11.04|12.27|11.1|12.1|10.95|0
1637252400000|2021-11-18 16:20:00|12.16|11|12.2|11.04|12.28|11.11|12.1|10.95|0
1637252700000|2021-11-18 16:25:00|12.18|11.02|12.22|11.05|12.22|11.05|12.1|10.95|0
1637253000000|2021-11-18 16:30:00|12.2|11.03|11.51|10.41|12.24|11.07|11.49|10.39|0
1637253300000|2021-11-18 16:35:00|11.52|10.42|11.25|10.18|12.26|11.1|10.9|9.86|0
1637253600000|2021-11-18 16:40:00|11.2|10.13|11.12|10.06|11.29|10.21|11.06|10.01|0
1637253900000|2021-11-18 16:45:00|11.1|10.04|11.08|10.02|11.14|10.08|10.97|9.92|0
1637254200000|2021-11-18 16:50:00|11.06|10.01|11.32|10.24|11.36|10.28|11.06|10.01|0
1637254500000|2021-11-18 16:55:00|11.3|10.23|11.34|10.26|11.36|10.28|11.23|10.16|0
1637254800000|2021-11-18 17:00:00|11.3|10.22|10.94|9.9|11.3|10.22|10.89|9.85|0
1637255100000|2021-11-18 17:05:00|10.92|9.88|11|9.95|11.05|10|10.91|9.87|0
1637255400000|2021-11-18 17:10:00|10.98|9.93|10.85|9.81|10.98|9.93|10.85|9.81|0
1637255700000|2021-11-18 17:15:00|10.86|9.83|10.92|9.88|10.94|9.9|10.81|9.78|0
1637256000000|2021-11-18 17:20:00|10.9|9.86|10.71|9.69|10.95|9.91|10.71|9.69|0
1637256300000|2021-11-18 17:25:00|10.73|9.71|10.67|9.66|10.75|9.73|10.6|9.59|0
1637256600000|2021-11-18 17:30:00|10.66|9.64|10.74|9.72|10.76|9.74|10.62|9.61|0
1637256900000|2021-11-18 17:35:00|10.73|9.7|10.83|9.8|10.91|9.87|10.69|9.67|0
1637257200000|2021-11-18 17:40:00|10.81|9.78|10.88|9.85|10.94|9.9|10.81|9.78|0
1637257500000|2021-11-18 17:45:00|10.87|9.83|11.23|10.16|11.25|10.18|10.87|9.83|0
1637257800000|2021-11-18 17:50:00|11.25|10.18|11.25|10.18|11.44|10.35|11.21|10.15|0
1637258100000|2021-11-18 17:55:00|11.28|10.2|11.28|10.21|11.48|10.38|11.27|10.19|0
1637258400000|2021-11-18 18:00:00|11.3|10.23|11.17|10.1|11.38|10.29|11.17|10.1|0
1637258700000|2021-11-18 18:05:00|11.19|10.12|11.12|10.06|11.19|10.12|11.05|10|0
1637259000000|2021-11-18 18:10:00|11.11|10.05|10.94|9.9|11.11|10.05|10.89|9.85|0
1637259300000|2021-11-18 18:15:00|10.96|9.92|11.23|10.16|11.25|10.18|10.96|9.91|0
1637259600000|2021-11-18 18:20:00|11.22|10.15|11.18|10.11|11.29|10.21|11.14|10.08|0
1637259900000|2021-11-18 18:25:00|11.16|10.09|11.14|10.08|11.23|10.16|11.08|10.03|0
1637260200000|2021-11-18 18:30:00|11.15|10.09|11.11|10.06|11.23|10.16|11.06|10.01|0
1637260500000|2021-11-18 18:35:00|11.13|10.07|10.68|9.66|11.24|10.17|10.66|9.64|0
1637260800000|2021-11-18 18:40:00|10.7|9.68|10.62|9.61|10.73|9.71|10.57|9.56|0
1637261100000|2021-11-18 18:45:00|10.6|9.59|10.49|9.49|10.6|9.59|10.48|9.48|0
1637261400000|2021-11-18 18:50:00|10.51|9.51|10.63|9.62|10.65|9.64|10.51|9.51|0
1637261700000|2021-11-18 18:55:00|10.62|9.6|10.54|9.54|10.67|9.65|10.54|9.54|0
1637262000000|2021-11-18 19:00:00|10.56|9.55|10.61|9.6|10.83|9.8|10.52|9.52|0
1637262300000|2021-11-18 19:05:00|10.59|9.58|10.55|9.55|10.61|9.6|10.47|9.47|0
1637262600000|2021-11-18 19:10:00|10.57|9.56|10.57|9.56|10.66|9.65|10.52|9.51|0
1637262900000|2021-11-18 19:15:00|10.6|9.59|10.68|9.67|10.69|9.67|10.55|9.54|0
1637263200000|2021-11-18 19:20:00|10.67|9.66|10.82|9.79|10.82|9.79|10.67|9.66|0
1637263500000|2021-11-18 19:25:00|10.78|9.75|10.81|9.78|10.93|9.89|10.77|9.75|0
1637263800000|2021-11-18 19:30:00|10.83|9.8|10.74|9.72|11.02|9.97|10.74|9.72|0
1637264100000|2021-11-18 19:35:00|10.76|9.73|10.7|9.68|10.79|9.77|10.65|9.63|0
1637264400000|2021-11-18 19:40:00|10.72|9.7|10.68|9.66|10.74|9.71|10.63|9.61|0
1637264700000|2021-11-18 19:45:00|10.66|9.65|10.53|9.53|10.66|9.65|10.49|9.49|0
1637265000000|2021-11-18 19:50:00|10.55|9.54|10.44|9.44|10.57|9.56|10.39|9.39|0
1637265300000|2021-11-18 19:55:00|10.43|9.43|10.42|9.42|10.53|9.53|10.39|9.39|0
1637265600000|2021-11-18 20:00:00|10.41|9.41|10.4|9.4|10.51|9.51|10.3|9.3|0
1637265900000|2021-11-18 20:05:00|10.39|9.39|10.27|9.27|10.42|9.42|10.27|9.27|0
1637266200000|2021-11-18 20:10:00|10.28|9.28|10.35|9.35|10.4|9.4|10.22|9.22|0
1637266500000|2021-11-18 20:15:00|10.33|9.33|10.41|9.41|10.46|9.46|10.33|9.33|0
1637266800000|2021-11-18 20:20:00|10.4|9.4|10.36|9.36|10.45|9.45|10.29|9.29|0
1637267100000|2021-11-18 20:25:00|10.34|9.34|10.24|9.24|10.34|9.34|10.24|9.24|0
1637267400000|2021-11-18 20:30:00|10.26|9.26|10.3|9.3|10.39|9.39|10.22|9.22|0
1637267700000|2021-11-18 20:35:00|10.29|9.29|10.81|9.78|10.81|9.78|10.2|9.2|0
1637268000000|2021-11-18 20:40:00|10.8|9.77|10.77|9.75|10.85|9.82|10.63|9.62|0
1637268300000|2021-11-18 20:45:00|10.79|9.77|10.7|9.68|10.79|9.77|10.52|9.52|0
1637268600000|2021-11-18 20:50:00|10.72|9.7|10.72|9.69|10.74|9.71|10.57|9.57|0
1637268900000|2021-11-18 20:55:00|10.73|9.71|10.73|9.71|10.91|9.87|10.61|9.6|0
1637269200000|2021-11-18 21:00:00|10.71|9.69|10.69|9.67|10.71|9.69|10.51|9.51|0
1637269500000|2021-11-18 21:05:00|10.7|9.68|10.85|9.82|10.85|9.82|10.6|9.59|0
1637269800000|2021-11-18 21:10:00|10.87|9.84|11.13|10.07|11.13|10.07|10.85|9.82|0
1637270100000|2021-11-18 21:15:00|11.05|10|10.9|9.87|11.05|10|10.9|9.87|0
1637270400000|2021-11-18 21:20:00|10.92|9.88|10.88|9.85|10.92|9.88|10.88|9.85|0
1637270700000|2021-11-18 21:25:00|10.87|9.84|10.83|9.79|10.87|9.84|10.82|9.79|0
1637271000000|2021-11-18 21:30:00|10.81|9.78|10.79|9.76|10.82|9.79|10.79|9.76|0
1637271300000|2021-11-18 21:35:00|10.8|9.77|10.73|9.71|10.8|9.77|10.73|9.71|0
1637271600000|2021-11-18 21:40:00|10.75|9.72|10.74|9.72|10.75|9.72|10.73|9.71|0
1637271900000|2021-11-18 21:45:00|10.73|9.71|10.67|9.65|10.74|9.72|10.67|9.65|0
1637272200000|2021-11-18 21:50:00|10.69|9.67|10.58|9.57|10.69|9.67|10.54|9.54|0
1637272500000|2021-11-18 21:55:00|10.56|9.55|10.64|9.62|10.66|9.64|10.54|9.54|0
1637272800000|2021-11-18 22:00:00|10.63|9.61|10.61|9.6|10.63|9.61|10.61|9.6|0
1637273100000|2021-11-18 22:05:00|10.64|9.62|10.64|9.63|10.65|9.63|10.63|9.62|0
1637273400000|2021-11-18 22:10:00|10.63|9.62|10.63|9.62|10.64|9.62|10.63|9.61|0
1637273700000|2021-11-18 22:15:00|10.64|9.63|10.64|9.62|10.64|9.63|10.64|9.62|0
1637274000000|2021-11-18 22:20:00|10.63||10.63||10.64||10.63||0
1637274900000|2021-11-18 22:35:00|10.62|9.61|10.63|9.61|10.63|9.61|10.62|9.61|0
1637275200000|2021-11-18 22:40:00|10.62||10.62||10.62||10.62||0
1637275500000|2021-11-18 22:45:00|10.63|9.62|10.6|9.59|10.63|9.62|10.6|9.59|0
1637275800000|2021-11-18 22:50:00|10.59|9.58|10.59|9.58|10.6|9.58|10.59|9.58|0
1637276100000|2021-11-18 22:55:00|10.6|9.59|10.6|9.59|10.61|9.6|10.59|9.58|0
1637276400000|2021-11-18 23:00:00|10.55|9.55|10.75|9.73|10.76|9.73|10.55|9.55|0
1637276700000|2021-11-18 23:05:00|10.72|9.7|10.61|9.6|10.74|9.71|10.61|9.6|0
1637277000000|2021-11-18 23:10:00|10.59|9.58|10.55|9.55|10.6|9.59|10.54|9.53|0
1637277300000|2021-11-18 23:15:00|10.53|9.53|10.48|9.48|10.55|9.55|10.45|9.45|0
1637277600000|2021-11-18 23:20:00|10.46|9.46|10.53|9.53|10.56|9.56|10.46|9.46|0
1637277900000|2021-11-18 23:25:00|10.55|9.54|10.53|9.52|10.59|9.58|10.53|9.52|0
1637278200000|2021-11-18 23:30:00|10.52|9.51|10.58|9.57|10.58|9.57|10.51|9.51|0
1637278500000|2021-11-18 23:35:00|10.59|9.59|10.61|9.6|10.61|9.6|10.57|9.57|0
1637278800000|2021-11-18 23:40:00|10.59|9.58|10.61|9.6|10.64|9.63|10.57|9.57|0
1637279100000|2021-11-18 23:45:00|10.6|9.59|10.48|9.48|10.6|9.59|10.46|9.46|0
1637279400000|2021-11-18 23:50:00|10.46|9.46|10.51|9.51|10.51|9.51|10.45|9.45|0
1637279700000|2021-11-18 23:55:00|10.55|9.54|10.58|9.57|10.58|9.57|10.51|9.51|0
1637280000000|2021-11-19 00:00:00|10.6|9.59|10.52|9.52|10.63|9.62|10.52|9.52|0
1637280300000|2021-11-19 00:05:00|10.51|9.51|10.4|9.4|10.51|9.51|10.4|9.4|0
1637280600000|2021-11-19 00:10:00|10.42|9.42|10.54|9.53|10.54|9.53|10.42|9.42|0
1637280900000|2021-11-19 00:15:00|10.55|9.55|10.55|9.55|10.59|9.58|10.53|9.53|0
1637281200000|2021-11-19 00:20:00|10.57|9.56|10.6|9.59|10.6|9.59|10.55|9.55|0
1637281500000|2021-11-19 00:25:00|10.58|9.58|10.53|9.53|10.64|9.62|10.53|9.53|0
1637281800000|2021-11-19 00:30:00|10.51|9.51|10.49|9.49|10.53|9.53|10.46|9.46|0
1637282100000|2021-11-19 00:35:00|10.51|9.51|10.49|9.49|10.54|9.54|10.49|9.49|0
1637282400000|2021-11-19 00:40:00|10.51|9.5|10.54|9.53|10.54|9.53|10.49|9.49|0
1637282700000|2021-11-19 00:45:00|10.53|9.52|10.5|9.5|10.53|9.52|10.48|9.48|0
1637283000000|2021-11-19 00:50:00|10.48|9.48|10.43|9.43|10.48|9.48|10.43|9.43|0
1637283300000|2021-11-19 00:55:00|10.45|9.45|10.46|9.46|10.48|9.48|10.43|9.43|0
1637283600000|2021-11-19 01:00:00|10.48|9.48|10.49|9.49|10.55|9.54|10.48|9.48|0
1637283900000|2021-11-19 01:05:00|10.51|9.51|10.56|9.55|10.56|9.56|10.49|9.49|0
1637284200000|2021-11-19 01:10:00|10.58|9.57|10.54|9.54|10.61|9.6|10.52|9.52|0
1637284500000|2021-11-19 01:15:00|10.55|9.55|10.48|9.48|10.56|9.55|10.47|9.47|0
1637284800000|2021-11-19 01:20:00|10.5|9.5|10.45|9.45|10.5|9.5|10.43|9.43|0
1637285100000|2021-11-19 01:25:00|10.44|9.44|10.48|9.48|10.48|9.48|10.43|9.43|0
1637285400000|2021-11-19 01:30:00|10.5|9.5|10.48|9.48|10.53|9.53|10.46|9.46|0
1637285700000|2021-11-19 01:35:00|10.46|9.46|10.44|9.44|10.46|9.46|10.41|9.41|0
1637286000000|2021-11-19 01:40:00|10.43|9.43|10.42|9.42|10.44|9.44|10.4|9.4|0
1637286300000|2021-11-19 01:45:00|10.4|9.4|9.96|8.96|10.44|9.44|9.94|8.94|0
1637286600000|2021-11-19 01:50:00|9.94|8.94|9.96|8.96|10.04|9.04|9.91|8.91|0
1637286900000|2021-11-19 01:55:00|9.94|8.94|10.08|9.08|10.08|9.08|9.91|8.91|0
1637287200000|2021-11-19 02:00:00|10.05|9.05|10.06|9.06|10.11|9.11|10.03|9.03|0
1637287500000|2021-11-19 02:05:00|10.08|9.08|10.05|9.05|10.09|9.09|10.04|9.04|0
1637287800000|2021-11-19 02:10:00|10.06|9.06|9.93|8.93|10.08|9.08|9.93|8.93|0
1637288100000|2021-11-19 02:15:00|9.94|8.94|10.02|9.02|10.06|9.06|9.93|8.93|0
1637288400000|2021-11-19 02:20:00|10.01|9.01|9.99|8.99|10.04|9.04|9.97|8.97|0
1637288700000|2021-11-19 02:25:00|9.98|8.98|9.84|8.84|9.99|8.99|9.84|8.84|0
1637289000000|2021-11-19 02:30:00|9.86|8.86|9.75|8.75|9.87|8.87|9.68|8.68|0
1637289300000|2021-11-19 02:35:00|9.73|8.73|9.66|8.66|9.73|8.73|9.66|8.66|0
1637289600000|2021-11-19 02:40:00|9.68|8.68|9.67|8.67|9.68|8.68|9.65|8.65|0
1637289900000|2021-11-19 02:45:00|9.68|8.68|9.6|8.6|9.68|8.68|9.58|8.58|0
1637290200000|2021-11-19 02:50:00|9.61|8.61|9.63|8.63|9.63|8.63|9.59|8.59|0
1637290500000|2021-11-19 02:55:00|9.64|8.64|9.58|8.58|9.64|8.64|9.58|8.58|0
1637290800000|2021-11-19 03:00:00|9.56|8.56|9.62|8.62|9.65|8.65|9.53|8.53|0
1637291100000|2021-11-19 03:05:00|9.64|8.64|9.59|8.59|9.64|8.64|9.57|8.57|0
1637291400000|2021-11-19 03:10:00|9.57|8.57|9.42|8.42|9.62|8.62|9.4|8.4|0
1637291700000|2021-11-19 03:15:00|9.4|8.4|9.41|8.41|9.46|8.46|9.38|8.38|0
1637292000000|2021-11-19 03:20:00|9.4|8.4|9.41|8.41|9.46|8.46|9.4|8.4|0
1637292300000|2021-11-19 03:25:00|9.43|8.43|9.44|8.44|9.46|8.46|9.42|8.42|0
1637292600000|2021-11-19 03:30:00|9.45|8.45|9.51|8.51|9.53|8.53|9.44|8.44|0
1637292900000|2021-11-19 03:35:00|9.5|8.5|9.57|8.57|9.57|8.57|9.5|8.5|0
1637293200000|2021-11-19 03:40:00|9.56|8.56|9.55|8.55|9.6|8.6|9.55|8.55|0
1637293500000|2021-11-19 03:45:00|9.54|8.54|9.52|8.52|9.55|8.55|9.52|8.52|0
1637293800000|2021-11-19 03:50:00|9.54|8.54|9.49|8.49|9.54|8.54|9.49|8.49|0
1637294100000|2021-11-19 03:55:00|9.47|8.47|9.49|8.49|9.5|8.5|9.46|8.46|0
1637294400000|2021-11-19 04:00:00|9.5|8.5|9.46|8.46|9.52|8.52|9.45|8.45|0
1637294700000|2021-11-19 04:05:00|9.45|8.45|9.4|8.4|9.48|8.48|9.4|8.4|0
1637295000000|2021-11-19 04:10:00|9.39|8.39|9.39|8.39|9.42|8.42|9.37|8.37|0
1637295300000|2021-11-19 04:15:00|9.4|8.4|9.41|8.41|9.42|8.42|9.39|8.39|0
1637295600000|2021-11-19 04:20:00|9.4|8.4|9.44|8.44|9.44|8.44|9.4|8.4|0
1637295900000|2021-11-19 04:25:00|9.43|8.43|9.47|8.47|9.49|8.49|9.43|8.43|0
1637296200000|2021-11-19 04:30:00|9.46|8.46|9.47|8.47|9.48|8.48|9.44|8.44|0
1637296500000|2021-11-19 04:35:00|9.48|8.48|9.48|8.48|9.51|8.51|9.47|8.47|0
1637296800000|2021-11-19 04:40:00|9.47|8.47|9.45|8.45|9.48|8.48|9.43|8.43|0
1637297100000|2021-11-19 04:45:00|9.43|8.43|9.42|8.42|9.46|8.46|9.4|8.4|0
1637297400000|2021-11-19 04:50:00|9.4|8.4|9.47|8.47|9.47|8.47|9.4|8.4|0
1637297700000|2021-11-19 04:55:00|9.48|8.48|9.47|8.47|9.48|8.48|9.44|8.44|0
1637298000000|2021-11-19 05:00:00|9.5|8.5|9.42|8.42|9.5|8.5|9.42|8.42|0
1637298300000|2021-11-19 05:05:00|9.44|8.44|9.41|8.41|9.44|8.44|9.41|8.41|0
1637298600000|2021-11-19 05:10:00|9.44|8.44|9.51|8.51|9.54|8.54|9.44|8.44|0
1637298900000|2021-11-19 05:15:00|9.5|8.5|9.52|8.52|9.55|8.55|9.48|8.48|0
1637299200000|2021-11-19 05:20:00|9.54|8.54|9.49|8.49|9.59|8.59|9.49|8.49|0
1637299500000|2021-11-19 05:25:00|9.51|8.51|9.52|8.52|9.52|8.52|9.47|8.47|0
1637299800000|2021-11-19 05:30:00|9.53|8.53|9.52|8.52|9.55|8.55|9.5|8.5|0
1637300100000|2021-11-19 05:35:00|9.53|8.53|9.45|8.45|9.53|8.53|9.45|8.45|0
1637300400000|2021-11-19 05:40:00|9.47|8.47|9.48|8.48|9.5|8.5|9.44|8.44|0
1637300700000|2021-11-19 05:45:00|9.47|8.47|9.49|8.49|9.49|8.49|9.44|8.44|0
1637301000000|2021-11-19 05:50:00|9.51|8.51|9.51|8.51|9.52|8.52|9.43|8.43|0
1637301300000|2021-11-19 05:55:00|9.52|8.52|9.55|8.55|9.55|8.55|9.51|8.51|0
1637301600000|2021-11-19 06:00:00|9.53|8.53|9.5|8.5|9.55|8.55|9.49|8.49|0
1637301900000|2021-11-19 06:05:00|9.52|8.52|9.51|8.51|9.53|8.53|9.5|8.5|0
1637302200000|2021-11-19 06:10:00|9.53|8.53|9.44|8.44|9.53|8.53|9.42|8.42|0
1637302500000|2021-11-19 06:15:00|9.43|8.43|9.48|8.48|9.51|8.51|9.43|8.43|0
1637302800000|2021-11-19 06:20:00|9.46|8.46|9.43|8.43|9.48|8.48|9.43|8.43|0
1637303100000|2021-11-19 06:25:00|9.41|8.41|9.4|8.4|9.43|8.43|9.4|8.4|0
1637303400000|2021-11-19 06:30:00|9.38|8.38|9.33|8.33|9.38|8.38|9.32|8.32|0
1637303700000|2021-11-19 06:35:00|9.35|8.35|9.39|8.39|9.41|8.41|9.33|8.33|0
1637304000000|2021-11-19 06:40:00|9.38|8.38|9.41|8.41|9.41|8.41|9.35|8.35|0
1637304300000|2021-11-19 06:45:00|9.39|8.39|9.4|8.4|9.42|8.42|9.39|8.39|0
1637304600000|2021-11-19 06:50:00|9.39|8.39|9.39|8.39|9.42|8.42|9.39|8.39|0
1637304900000|2021-11-19 06:55:00|9.38|8.38|9.4|8.4|9.41|8.41|9.37|8.37|0
1637305200000|2021-11-19 07:00:00|9.41|8.41|9.43|8.43|9.43|8.43|9.38|8.38|0
1637305500000|2021-11-19 07:05:00|9.44|8.44|9.38|8.38|9.44|8.44|9.32|8.32|0
1637305800000|2021-11-19 07:10:00|9.36|8.36|9.4|8.4|9.42|8.42|9.36|8.36|0
1637306100000|2021-11-19 07:15:00|9.41|8.41|9.36|8.36|9.41|8.41|9.34|8.34|0
1637306400000|2021-11-19 07:20:00|9.37|8.37|9.37|8.37|9.37|8.37|9.33|8.33|0
1637306700000|2021-11-19 07:25:00|9.39|8.39|9.41|8.41|9.43|8.43|9.37|8.37|0
1637307000000|2021-11-19 07:30:00|9.4|8.4|9.37|8.37|9.43|8.43|9.37|8.37|0
1637307300000|2021-11-19 07:35:00|9.35|8.35|9.35|8.35|9.36|8.36|9.33|8.33|0
1637307600000|2021-11-19 07:40:00|9.33|8.33|9.33|8.33|9.36|8.36|9.33|8.33|0
1637307900000|2021-11-19 07:45:00|9.3|8.3|9.16|8.16|9.31|8.31|9.16|8.16|0
1637308200000|2021-11-19 07:50:00|9.18|8.18|9.31|8.31|9.33|8.33|9.16|8.16|0
1637308500000|2021-11-19 07:55:00|9.33|8.33|9.4|8.4|9.4|8.4|9.31|8.31|0
1637308800000|2021-11-19 08:00:00|9.41|8.41|9.8|8.8|10.1|9.1|9.38|8.38|0
1637309100000|2021-11-19 08:05:00|9.83|8.83|9.8|8.8|9.86|8.86|9.74|8.74|0
1637309400000|2021-11-19 08:10:00|9.78|8.78|9.83|8.83|9.88|8.88|9.78|8.78|0
1637309700000|2021-11-19 08:15:00|9.82|8.82|9.88|8.88|9.91|8.91|9.81|8.81|0
1637310000000|2021-11-19 08:20:00|9.9|8.9|9.79|8.79|9.9|8.9|9.79|8.79|0
1637310300000|2021-11-19 08:25:00|9.8|8.8|9.76|8.76|9.82|8.82|9.73|8.73|0
1637310600000|2021-11-19 08:30:00|9.74|8.74|9.8|8.8|9.83|8.83|9.72|8.72|0
1637310900000|2021-11-19 08:35:00|9.81|8.81|9.8|8.8|9.83|8.83|9.79|8.79|0
1637311200000|2021-11-19 08:40:00|9.78|8.78|9.81|8.81|9.86|8.86|9.78|8.78|0
1637311500000|2021-11-19 08:45:00|9.84|8.84|9.83|8.83|9.84|8.84|9.76|8.76|0
1637311800000|2021-11-19 08:50:00|9.84|8.84|9.75|8.75|9.84|8.84|9.74|8.74|0
1637312100000|2021-11-19 08:55:00|9.82|8.82|9.85|8.85|9.85|8.85|9.79|8.79|0
1637312400000|2021-11-19 09:00:00|9.87|8.87|9.87|8.87|9.9|8.9|9.8|8.8|0
1637312700000|2021-11-19 09:05:00|9.85|8.85|9.86|8.86|9.9|8.9|9.85|8.85|0
1637313000000|2021-11-19 09:10:00|9.88|8.88|9.85|8.85|9.9|8.9|9.85|8.85|0
1637313300000|2021-11-19 09:15:00|9.86|8.86|9.8|8.8|9.89|8.89|9.78|8.78|0
1637313600000|2021-11-19 09:20:00|9.78|8.78|9.82|8.82|9.82|8.82|9.76|8.76|0
1637313900000|2021-11-19 09:25:00|9.81|8.81|10.11|9.11|10.11|9.11|9.78|8.78|0
1637314200000|2021-11-19 09:30:00|10.09|9.09|10.21|9.21|10.31|9.31|10.09|9.09|0
1637314500000|2021-11-19 09:35:00|10.26|9.26|10.37|9.37|10.37|9.37|10.21|9.21|0
1637314800000|2021-11-19 09:40:00|10.39|9.39|10.98|9.93|11.02|9.97|10.11|9.11|0
1637315100000|2021-11-19 09:45:00|10.95|9.91|11.42|10.33|11.42|10.33|10.85|9.82|0
1637315400000|2021-11-19 09:50:00|11.44|10.35|11.68|10.57|11.68|10.57|11.27|10.2|0
1637315700000|2021-11-19 09:55:00|11.66|10.55|11.72|10.6|11.76|10.64|11.51|10.42|0
1637316000000|2021-11-19 10:00:00|11.76|10.64|12.16|11|12.22|11.06|11.7|10.59|0
1637316300000|2021-11-19 10:05:00|12.2|11.04|12.48|11.29|12.54|11.35|12.04|10.9|0
1637316600000|2021-11-19 10:10:00|12.5|11.31|12.93|11.7|13.11|11.87|12.5|11.31|0
1637316900000|2021-11-19 10:15:00|12.91|11.68|12.65|11.44|12.99|11.75|12.43|11.25|0
1637317200000|2021-11-19 10:20:00|12.7|11.49|12.39|11.21|12.8|11.58|12.21|11.05|0
1637317500000|2021-11-19 10:25:00|12.4|11.22|12.15|10.99|12.4|11.22|12.01|10.87|0
1637317800000|2021-11-19 10:30:00|12.17|11.01|11.7|10.59|12.21|11.04|11.21|10.15|0
1637318100000|2021-11-19 10:35:00|11.68|10.56|11.55|10.45|11.74|10.62|11.53|10.43|0
1637318400000|2021-11-19 10:40:00|11.52|10.42|11.58|10.48|11.6|10.5|11.39|10.31|0
1637318700000|2021-11-19 10:45:00|11.62|10.51|11.62|10.51|11.7|10.58|11.52|10.43|0
1637319000000|2021-11-19 10:50:00|11.56|10.46|11.48|10.39|11.65|10.54|11.41|10.32|0
1637319300000|2021-11-19 10:55:00|11.46|10.37|11.36|10.28|11.5|10.41|11.29|10.22|0
1637319600000|2021-11-19 11:00:00|11.35|10.27|11.53|10.43|11.55|10.45|11.25|10.18|0
1637319900000|2021-11-19 11:05:00|11.51|10.42|11.73|10.61|11.83|10.7|11.51|10.42|0
1637320200000|2021-11-19 11:10:00|11.78|10.66|11.82|10.69|11.86|10.73|11.64|10.53|0
1637320500000|2021-11-19 11:15:00|11.81|10.68|11.64|10.53|11.84|10.71|11.56|10.46|0
1637320800000|2021-11-19 11:20:00|11.66|10.55|11.78|10.66|11.79|10.67|11.66|10.55|0
1637321100000|2021-11-19 11:25:00|11.79|10.67|11.61|10.51|11.79|10.67|11.6|10.49|0
1637321400000|2021-11-19 11:30:00|11.58|10.47|12|10.86|12.02|10.88|11.56|10.46|0
1637321700000|2021-11-19 11:35:00|12.04|10.89|12.22|11.05|12.24|11.07|11.92|10.79|0
1637322000000|2021-11-19 11:40:00|12.26|11.09|13.19|11.94|13.8|12.49|11.86|10.73|0
1637322300000|2021-11-19 11:45:00|13.22|11.96|13.38|12.11|13.38|12.11|13.17|11.92|0
1637322600000|2021-11-19 11:50:00|13.42|12.14|13.4|12.12|13.57|12.28|13.23|11.97|0
1637322900000|2021-11-19 11:55:00|13.41|12.13|13.37|12.1|13.55|12.26|13.35|12.08|0
1637323200000|2021-11-19 12:00:00|13.35|12.08|13.29|12.02|13.39|12.12|13.29|12.02|0
1637323500000|2021-11-19 12:05:00|13.22|11.96|12.95|11.72|13.27|12|12.93|11.7|0
1637323800000|2021-11-19 12:10:00|12.97|11.74|13.53|12.24|13.55|12.26|12.97|11.73|0
1637324100000|2021-11-19 12:15:00|13.51|12.22|13.48|12.2|13.61|12.32|13.46|12.18|0
1637324400000|2021-11-19 12:20:00|13.5|12.22|13.39|12.12|13.52|12.23|13.39|12.12|0
1637324700000|2021-11-19 12:25:00|13.41|12.14|13.2|11.94|13.46|12.17|13.2|11.94|0
1637325000000|2021-11-19 12:30:00|13.22|11.96|13.06|11.81|13.24|11.98|12.98|11.74|0
1637325300000|2021-11-19 12:35:00|13.02|11.78|13.28|12.02|13.31|12.04|12.91|11.68|0
1637325600000|2021-11-19 12:40:00|13.26|12|13.56|12.27|13.6|12.31|13.26|12|0
1637325900000|2021-11-19 12:45:00|13.58|12.29|13.49|12.21|13.69|12.38|13.43|12.15|0
1637326200000|2021-11-19 12:50:00|13.47|12.19|13.88|12.56|13.97|12.64|13.45|12.16|0
1637326500000|2021-11-19 12:55:00|13.9|12.58|13.86|12.54|13.99|12.65|13.83|12.52|0
1637326800000|2021-11-19 13:00:00|13.83|12.51|13.62|12.32|13.87|12.55|13.58|12.29|0
1637327100000|2021-11-19 13:05:00|13.64|12.34|13.49|12.21|13.69|12.38|13.41|12.13|0
1637327400000|2021-11-19 13:10:00|13.47|12.19|13.7|12.4|13.79|12.48|13.47|12.19|0
1637327700000|2021-11-19 13:15:00|13.71|12.41|13.7|12.39|13.79|12.47|13.66|12.36|0
1637328000000|2021-11-19 13:20:00|13.72|12.41|13.49|12.21|13.74|12.43|13.48|12.2|0
1637328300000|2021-11-19 13:25:00|13.52|12.23|13.43|12.15|13.76|12.45|13.43|12.15|0
1637328600000|2021-11-19 13:30:00|13.41|12.14|13.56|12.27|13.69|12.38|13.39|12.12|0
1637328900000|2021-11-19 13:35:00|13.58|12.29|13.43|12.15|13.58|12.29|13.41|12.13|0
1637329200000|2021-11-19 13:40:00|13.42|12.14|13.13|11.88|13.43|12.15|13.09|11.84|0
1637329500000|2021-11-19 13:45:00|13.11|11.86|13.11|11.86|13.13|11.88|13.03|11.78|0
1637329800000|2021-11-19 13:50:00|13.09|11.84|13|11.76|13.19|11.93|12.94|11.71|0
1637330100000|2021-11-19 13:55:00|12.98|11.74|13.1|11.85|13.12|11.87|12.92|11.69|0
1637330400000|2021-11-19 14:00:00|13.14|11.89|13.41|12.13|13.41|12.13|13.14|11.89|0
1637330700000|2021-11-19 14:05:00|13.39|12.11|13.3|12.04|13.45|12.17|13.18|11.92|0
1637331000000|2021-11-19 14:10:00|13.32|12.05|12.84|11.62|13.37|12.09|12.78|11.57|0
1637331300000|2021-11-19 14:15:00|12.86|11.64|12.54|11.34|12.9|11.68|12.28|11.11|0
1637331600000|2021-11-19 14:20:00|12.52|11.33|12.59|11.4|12.7|11.49|12.34|11.16|0
1637331900000|2021-11-19 14:25:00|12.45|11.27|12.53|11.34|12.79|11.58|12.34|11.16|0
1637332200000|2021-11-19 14:30:00|12.47|11.28|12.51|11.32|13.47|12.19|12.31|11.14|0
1637332500000|2021-11-19 14:35:00|12.45|11.26|11.82|10.7|12.45|11.26|11.71|10.59|0
1637332800000|2021-11-19 14:40:00|11.8|10.68|11.63|10.52|11.98|10.84|11.63|10.52|0
1637333100000|2021-11-19 14:45:00|11.59|10.49|11.64|10.53|11.9|10.76|11.44|10.35|0
1637333400000|2021-11-19 14:50:00|11.57|10.47|11.15|10.09|11.8|10.67|11.15|10.09|0
1637333700000|2021-11-19 14:55:00|11.19|10.12|10.82|9.79|11.25|10.18|10.79|9.76|0
1637334000000|2021-11-19 15:00:00|10.8|9.77|11.45|10.36|11.47|10.37|10.79|9.76|0
1637334300000|2021-11-19 15:05:00|11.43|10.34|12.17|11.01|12.37|11.19|11.35|10.27|0
1637334600000|2021-11-19 15:10:00|12.19|11.03|12.05|10.9|12.38|11.21|12.05|10.9|0
1637334900000|2021-11-19 15:15:00|12.03|10.88|12.04|10.9|12.3|11.13|11.97|10.83|0
1637335200000|2021-11-19 15:20:00|12.02|10.88|12.2|11.04|12.24|11.07|11.99|10.84|0
1637335500000|2021-11-19 15:25:00|12.17|11.01|12.55|11.36|12.6|11.4|12.12|10.96|0
1637335800000|2021-11-19 15:30:00|12.57|11.38|12.25|11.08|12.61|11.41|12.25|11.08|0
1637336100000|2021-11-19 15:35:00|12.27|11.1|12.71|11.5|12.96|11.72|12.25|11.08|0
1637336400000|2021-11-19 15:40:00|12.73|11.52|12.57|11.37|12.77|11.56|12.49|11.3|0
1637336700000|2021-11-19 15:45:00|12.55|11.35|12.69|11.48|12.87|11.64|12.53|11.33|0
1637337000000|2021-11-19 15:50:00|12.67|11.46|12.84|11.62|13.06|11.82|12.58|11.39|0
1637337300000|2021-11-19 15:55:00|12.82|11.6|12.82|11.6|12.86|11.64|12.62|11.42|0
1637337600000|2021-11-19 16:00:00|12.84|11.62|12.44|11.25|12.86|11.64|12.44|11.25|0
1637337900000|2021-11-19 16:05:00|12.42|11.23|12.48|11.29|12.57|11.38|12.38|11.2|0
1637338200000|2021-11-19 16:10:00|12.49|11.3|12.43|11.25|12.53|11.34|12.35|11.18|0
1637338500000|2021-11-19 16:15:00|12.41|11.23|12.27|11.1|12.41|11.23|12.21|11.05|0
1637338800000|2021-11-19 16:20:00|12.25|11.08|12.34|11.17|12.41|11.22|12.21|11.05|0
1637339100000|2021-11-19 16:25:00|12.32|11.15|12.24|11.08|12.44|11.26|12.24|11.08|0
1637339400000|2021-11-19 16:30:00|12.22|11.06|11.6|10.49|12.67|11.47|11.31|10.23|0
1637339700000|2021-11-19 16:35:00|11.58|10.48|11.46|10.37|11.58|10.48|11.39|10.31|0
1637340000000|2021-11-19 16:40:00|11.48|10.39|11.46|10.37|11.54|10.44|11.39|10.3|0
1637340300000|2021-11-19 16:45:00|11.45|10.36|11.55|10.45|11.57|10.47|11.39|10.3|0
1637340600000|2021-11-19 16:50:00|11.57|10.47|11.59|10.48|11.66|10.55|11.48|10.38|0
1637340900000|2021-11-19 16:55:00|11.61|10.5|11.18|10.11|11.64|10.53|11.1|10.04|0
1637341200000|2021-11-19 17:00:00|11.17|10.1|10.86|9.83|11.18|10.11|10.74|9.72|0
1637341500000|2021-11-19 17:05:00|10.84|9.81|10.79|9.76|10.84|9.81|10.73|9.71|0
1637341800000|2021-11-19 17:10:00|10.75|9.73|10.53|9.53|10.75|9.73|10.53|9.53|0
1637342100000|2021-11-19 17:15:00|10.57|9.56|10.68|9.67|10.73|9.71|10.57|9.56|0
1637342400000|2021-11-19 17:20:00|10.67|9.66|10.58|9.57|10.74|9.72|10.58|9.57|0
1637342700000|2021-11-19 17:25:00|10.6|9.59|10.95|9.91|10.99|9.94|10.56|9.56|0
1637343000000|2021-11-19 17:30:00|10.93|9.89|10.84|9.81|10.93|9.89|10.82|9.79|0
1637343300000|2021-11-19 17:35:00|10.82|9.79|10.77|9.74|10.82|9.79|10.57|9.57|0
1637343600000|2021-11-19 17:40:00|10.78|9.76|10.92|9.88|11.05|10|10.77|9.74|0
1637343900000|2021-11-19 17:45:00|10.94|9.9|10.99|9.95|11.09|10.03|10.92|9.88|0
1637344200000|2021-11-19 17:50:00|11.01|9.96|10.85|9.81|11.03|9.98|10.83|9.8|0
1637344500000|2021-11-19 17:55:00|10.86|9.83|11.01|9.96|11.01|9.96|10.83|9.8|0
1637344800000|2021-11-19 18:00:00|10.99|9.94|11|9.96|11.1|10.04|10.97|9.92|0
1637345100000|2021-11-19 18:05:00|10.99|9.94|10.96|9.92|11|9.95|10.91|9.87|0
1637345400000|2021-11-19 18:10:00|10.95|9.9|11.13|10.07|11.26|10.18|10.91|9.87|0
1637345700000|2021-11-19 18:15:00|11.14|10.08|11.25|10.18|11.4|10.32|11.07|10.02|0
1637346000000|2021-11-19 18:20:00|11.23|10.16|11.3|10.23|11.34|10.26|11.21|10.15|0
1637346300000|2021-11-19 18:25:00|11.29|10.21|11.8|10.67|11.81|10.69|11.29|10.21|0
1637346600000|2021-11-19 18:30:00|11.81|10.69|11.79|10.67|11.87|10.74|11.66|10.55|0
1637346900000|2021-11-19 18:35:00|11.77|10.65|12.11|10.96|12.2|11.04|11.75|10.63|0
1637347200000|2021-11-19 18:40:00|12.09|10.94|11.96|10.82|12.34|11.17|11.96|10.82|0
1637347500000|2021-11-19 18:45:00|11.98|10.84|11.98|10.84|12.18|11.02|11.98|10.84|0
1637347800000|2021-11-19 18:50:00|11.94|10.8|11.69|10.58|11.94|10.8|11.68|10.57|0
1637348100000|2021-11-19 18:55:00|11.68|10.57|11.55|10.45|11.7|10.59|11.55|10.45|0
1637348400000|2021-11-19 19:00:00|11.54|10.44|11.56|10.46|11.62|10.52|11.51|10.41|0
1637348700000|2021-11-19 19:05:00|11.54|10.44|11.45|10.36|11.58|10.48|11.45|10.36|0
1637349000000|2021-11-19 19:10:00|11.46|10.37|11.42|10.34|11.52|10.42|11.35|10.27|0
1637349300000|2021-11-19 19:15:00|11.41|10.33|11.4|10.32|11.48|10.39|11.31|10.23|0
1637349600000|2021-11-19 19:20:00|11.38|10.3|11.36|10.28|11.42|10.33|11.31|10.23|0
1637349900000|2021-11-19 19:25:00|11.34|10.26|12.24|11.07|12.25|11.09|11.32|10.25|0
1637350200000|2021-11-19 19:30:00|12.22|11.05|12.35|11.18|12.49|11.3|12.1|10.95|0
1637350500000|2021-11-19 19:35:00|12.37|11.19|12.35|11.17|12.41|11.23|12.27|11.1|0
1637350800000|2021-11-19 19:40:00|12.33|11.15|11.52|10.43|12.39|11.21|11.45|10.36|0
1637351100000|2021-11-19 19:45:00|11.54|10.44|11.54|10.44|11.62|10.51|11.47|10.37|0
1637351400000|2021-11-19 19:50:00|11.52|10.42|11.4|10.32|11.6|10.49|11.4|10.32|0
1637351700000|2021-11-19 19:55:00|11.38|10.3|11.51|10.42|11.55|10.45|11.38|10.3|0
1637352000000|2021-11-19 20:00:00|11.53|10.43|11.59|10.48|11.59|10.49|11.4|10.31|0
1637352300000|2021-11-19 20:05:00|11.57|10.47|11.53|10.43|11.66|10.55|11.49|10.4|0
1637352600000|2021-11-19 20:10:00|11.55|10.45|11.72|10.6|11.75|10.64|11.55|10.45|0
1637352900000|2021-11-19 20:15:00|11.73|10.62|11.75|10.63|11.87|10.74|11.7|10.58|0
1637353200000|2021-11-19 20:20:00|11.71|10.6|11.67|10.56|11.83|10.7|11.65|10.54|0
1637353500000|2021-11-19 20:25:00|11.65|10.54|11.62|10.51|11.77|10.65|11.59|10.49|0
1637353800000|2021-11-19 20:30:00|11.65|10.54|11.59|10.48|11.69|10.57|11.57|10.47|0
1637354100000|2021-11-19 20:35:00|11.61|10.5|11.7|10.59|11.74|10.62|11.52|10.42|0
1637354400000|2021-11-19 20:40:00|11.68|10.57|11.87|10.74|11.87|10.74|11.68|10.57|0
1637354700000|2021-11-19 20:45:00|11.85|10.72|11.71|10.6|12.03|10.88|11.69|10.58|0
1637355000000|2021-11-19 20:50:00|11.77|10.65|11.94|10.81|12.04|10.9|11.73|10.62|0
1637355300000|2021-11-19 20:55:00|11.98|10.84|11.79|10.66|12.04|10.9|11.71|10.59|0
1637355600000|2021-11-19 21:00:00|11.8|10.68|11.86|10.73|11.9|10.77|11.8|10.68|0
1637355900000|2021-11-19 21:05:00|11.84|10.71|11.9|10.76|11.92|10.78|11.68|10.57|0
1637356200000|2021-11-19 21:10:00|11.86|10.73|11.74|10.62|11.88|10.74|11.7|10.59|0
1637568300000|2021-11-22 08:05:00|9.15|8.15|9.12|8.12|9.17|8.17|9.09|8.09|0
1637568600000|2021-11-22 08:10:00|9.11|8.11|9.17|8.17|9.18|8.18|9.11|8.11|0
1637568900000|2021-11-22 08:15:00|9.15|8.15|9.07|8.07|9.17|8.17|9.06|8.06|0
1637569200000|2021-11-22 08:20:00|9.06|8.06|8.98|7.98|9.06|8.06|8.93|7.93|0
1637569500000|2021-11-22 08:25:00|8.96|7.96|9.08|8.08|9.18|8.18|8.96|7.96|0
1637569800000|2021-11-22 08:30:00|9.07|8.07|8.99|7.99|9.1|8.1|8.99|7.99|0
1637570100000|2021-11-22 08:35:00|8.97|7.97|9|8|9.06|8.06|8.97|7.97|0
1637570400000|2021-11-22 08:40:00|9.02|8.02|9.04|8.04|9.06|8.06|9.01|8.01|0
1637570700000|2021-11-22 08:45:00|9.05|8.05|9.06|8.06|9.07|8.07|8.98|7.98|0
1637571000000|2021-11-22 08:50:00|9.07|8.07|9.1|8.1|9.15|8.15|9.06|8.06|0
1637571300000|2021-11-22 08:55:00|9.08|8.08|9.05|8.05|9.13|8.13|9.05|8.05|0
1637571600000|2021-11-22 09:00:00|9.07|8.07|9|8|9.13|8.13|9|8|0
1637571900000|2021-11-22 09:05:00|8.99|7.99|9|8|9.03|8.03|8.97|7.97|0
1637572200000|2021-11-22 09:10:00|9.02|8.02|9.01|8.01|9.03|8.03|8.95|7.95|0
1637572500000|2021-11-22 09:15:00|9|8|8.69|7.69|9.01|8.01|8.69|7.69|0
1637572800000|2021-11-22 09:20:00|8.7|7.7|8.66|7.66|8.7|7.7|8.66|7.66|0
1637573100000|2021-11-22 09:25:00|8.64|7.64|8.58|7.58|8.66|7.66|8.57|7.57|0
1637573400000|2021-11-22 09:30:00|8.57|7.57|8.64|7.64|8.65|7.65|8.57|7.57|0
1637573700000|2021-11-22 09:35:00|8.62|7.62|8.71|7.71|8.71|7.71|8.62|7.62|0
1637574000000|2021-11-22 09:40:00|8.72|7.72|8.73|7.73|8.74|7.74|8.71|7.71|0
1637574300000|2021-11-22 09:45:00|8.75|7.75|8.78|7.78|8.79|7.79|8.72|7.72|0
1637574600000|2021-11-22 09:50:00|8.79|7.79|8.7|7.7|8.79|7.79|8.68|7.68|0
1637574900000|2021-11-22 09:55:00|8.68|7.68|8.68|7.68|8.7|7.7|8.64|7.64|0
1637575200000|2021-11-22 10:00:00|8.67|7.67|8.65|7.65|8.68|7.68|8.61|7.61|0
1637575500000|2021-11-22 10:05:00|8.64|7.64|8.56|7.56|8.64|7.64|8.56|7.56|0
1637575800000|2021-11-22 10:10:00|8.55|7.55|8.57|7.57|8.59|7.59|8.5|7.5|0
1637576100000|2021-11-22 10:15:00|8.56|7.56|8.55|7.55|8.6|7.6|8.55|7.55|0
1637576400000|2021-11-22 10:20:00|8.57|7.57|8.57|7.57|8.58|7.58|8.55|7.55|0
1637576700000|2021-11-22 10:25:00|8.55|7.55|8.59|7.59|8.63|7.63|8.54|7.54|0
1637577000000|2021-11-22 10:30:00|8.6|7.6|8.63|7.63|8.63|7.63|8.58|7.58|0
1637577300000|2021-11-22 10:35:00|8.65|7.65|8.62|7.62|8.66|7.66|8.6|7.6|0
1637577600000|2021-11-22 10:40:00|8.63|7.63|8.61|7.61|8.66|7.66|8.6|7.6|0
1637577900000|2021-11-22 10:45:00|8.62|7.62|8.64|7.64|8.64|7.64|8.61|7.61|0
1637578200000|2021-11-22 10:50:00|8.63|7.63|8.65|7.65|8.7|7.7|8.62|7.62|0
1637578500000|2021-11-22 10:55:00|8.64|7.64|8.62|7.62|8.67|7.67|8.61|7.61|0
1637578800000|2021-11-22 11:00:00|8.64|7.64|8.58|7.58|8.64|7.64|8.56|7.56|0
1637579100000|2021-11-22 11:05:00|8.59|7.59|8.52|7.52|8.6|7.6|8.52|7.52|0
1637579400000|2021-11-22 11:10:00|8.51|7.51|8.51|7.51|8.53|7.53|8.5|7.5|0
1637579700000|2021-11-22 11:15:00|8.53|7.53|8.47|7.47|8.54|7.54|8.45|7.45|0
1637580000000|2021-11-22 11:20:00|8.48|7.48|8.45|7.45|8.48|7.48|8.44|7.44|0
1637580300000|2021-11-22 11:25:00|8.44|7.44|8.49|7.49|8.51|7.51|8.42|7.42|0
1637580600000|2021-11-22 11:30:00|8.5|7.5|8.46|7.46|8.53|7.53|8.46|7.46|0
1637580900000|2021-11-22 11:35:00|8.47|7.47|8.33|7.33|8.47|7.47|8.3|7.3|0
1637581200000|2021-11-22 11:40:00|8.31|7.31|8.41|7.41|8.43|7.43|8.27|7.27|0
1637581500000|2021-11-22 11:45:00|8.4|7.4|8.39|7.39|8.41|7.41|8.38|7.38|0
1637581800000|2021-11-22 11:50:00|8.41|7.41|8.64|7.64|8.73|7.73|8.41|7.41|0
1637582100000|2021-11-22 11:55:00|8.62|7.62|9|8|9.05|8.05|8.62|7.62|0
1637582400000|2021-11-22 12:00:00|9.02|8.02|8.94|7.94|9.02|8.02|8.85|7.85|0
1637582700000|2021-11-22 12:05:00|8.95|7.95|8.94|7.94|8.95|7.95|8.83|7.83|0
1637583000000|2021-11-22 12:10:00|8.93|7.93|9.01|8.01|9.02|8.02|8.91|7.91|0
1637583300000|2021-11-22 12:15:00|8.99|7.99|9.07|8.07|9.08|8.08|8.93|7.93|0
1637583600000|2021-11-22 12:20:00|9.08|8.08|9|8|9.14|8.14|8.95|7.95|0
1637583900000|2021-11-22 12:25:00|8.98|7.98|8.99|7.99|9.01|8.01|8.95|7.95|0
1637584200000|2021-11-22 12:30:00|9.01|8.01|8.91|7.91|9.01|8.01|8.86|7.86|0
1637584500000|2021-11-22 12:35:00|8.9|7.9|8.88|7.88|8.93|7.93|8.87|7.87|0
1637584800000|2021-11-22 12:40:00|8.87|7.87|8.89|7.89|8.91|7.91|8.86|7.86|0
1637585100000|2021-11-22 12:45:00|8.88|7.88|8.85|7.85|8.89|7.89|8.83|7.83|0
1637585400000|2021-11-22 12:50:00|8.83|7.83|8.89|7.89|8.89|7.89|8.83|7.83|0
1637585700000|2021-11-22 12:55:00|8.87|7.87|8.93|7.93|9.01|8.01|8.87|7.87|0
1637586000000|2021-11-22 13:00:00|8.96|7.96|8.94|7.94|9.01|8.01|8.93|7.93|0
1637586300000|2021-11-22 13:05:00|8.93|7.93|9.06|8.06|9.07|8.07|8.91|7.91|0
1637586600000|2021-11-22 13:10:00|9.05|8.05|9.12|8.12|9.12|8.12|9|8|0
1637586900000|2021-11-22 13:15:00|9.14|8.14|9.2|8.2|9.23|8.23|9.11|8.11|0
1637587200000|2021-11-22 13:20:00|9.21|8.21|9.12|8.12|9.23|8.23|9.12|8.12|0
1637587500000|2021-11-22 13:25:00|9.13|8.13|9.05|8.05|9.13|8.13|9.05|8.05|0
1637587800000|2021-11-22 13:30:00|9.07|8.07|8.9|7.9|9.07|8.07|8.88|7.88|0
1637588100000|2021-11-22 13:35:00|8.91|7.91|8.91|7.91|8.96|7.96|8.9|7.9|0
1637588400000|2021-11-22 13:40:00|8.93|7.93|8.92|7.92|8.99|7.99|8.88|7.88|0
1637588700000|2021-11-22 13:45:00|8.91|7.91|8.91|7.91|8.92|7.92|8.88|7.88|0
1637589000000|2021-11-22 13:50:00|8.92|7.92|8.84|7.84|8.93|7.93|8.83|7.83|0
1637589300000|2021-11-22 13:55:00|8.83|7.83|8.75|7.75|8.83|7.83|8.68|7.68|0
1637589600000|2021-11-22 14:00:00|8.72|7.72|8.46|7.46|8.77|7.77|8.4|7.4|0
1637589900000|2021-11-22 14:05:00|8.47|7.47|8.53|7.53|8.6|7.6|8.47|7.47|0
1637590200000|2021-11-22 14:10:00|8.54|7.54|8.57|7.57|8.57|7.57|8.45|7.45|0
1637590500000|2021-11-22 14:15:00|8.58|7.58|8.62|7.62|8.67|7.67|8.54|7.54|0
1637590800000|2021-11-22 14:20:00|8.64|7.64|8.75|7.75|8.75|7.75|8.62|7.62|0
1637591100000|2021-11-22 14:25:00|8.74|7.74|8.57|7.57|8.75|7.75|8.55|7.55|0
1637591400000|2021-11-22 14:30:00|8.53|7.53|8.08|7.08|8.76|7.76|8.08|7.08|0
1637591700000|2021-11-22 14:35:00|8.07|7.07|8.1|7.1|8.27|7.27|7.84|6.84|0
1637592000000|2021-11-22 14:40:00|8.04|7.04|7.18|6.18|8.13|7.13|7.18|6.18|0
1637592300000|2021-11-22 14:45:00|7.14|6.14|6.83|5.83|7.31|6.31|6.83|5.83|0
1637592600000|2021-11-22 14:50:00|6.81|5.81|6.75|5.75|6.89|5.89|6.69|5.69|0
1637592900000|2021-11-22 14:55:00|6.72|5.72|7.33|6.33|7.84|6.84|6.63|5.63|0
1637593200000|2021-11-22 15:00:00|7.28|6.28|7.5|6.5|7.5|6.5|7.04|6.04|0
1637593500000|2021-11-22 15:05:00|7.47|6.47|7.46|6.46|7.6|6.6|7.46|6.46|0
1637593800000|2021-11-22 15:10:00|7.44|6.44|7.42|6.42|7.48|6.48|7.38|6.38|0
1637594100000|2021-11-22 15:15:00|7.38|6.38|7.4|6.4|7.42|6.42|7.29|6.29|0
1637594400000|2021-11-22 15:20:00|7.41|6.41|7.31|6.31|7.43|6.43|7.31|6.31|0
1637594700000|2021-11-22 15:25:00|7.32|6.32|7.44|6.44|7.49|6.49|7.32|6.32|0
1637595000000|2021-11-22 15:30:00|7.42|6.42|7.35|6.35|7.42|6.42|7.31|6.31|0
1637595300000|2021-11-22 15:35:00|7.33|6.33|7.15|6.15|7.42|6.42|7.14|6.14|0
1637595600000|2021-11-22 15:40:00|7.14|6.14|7.31|6.31|7.42|6.42|7.13|6.13|0
1637595900000|2021-11-22 15:45:00|7.33|6.33|7.4|6.4|7.42|6.42|7.31|6.31|0
1637596200000|2021-11-22 15:50:00|7.39|6.39|7.42|6.42|7.43|6.43|7.32|6.32|0
1637596500000|2021-11-22 15:55:00|7.41|6.41|7.5|6.5|7.57|6.57|7.38|6.38|0
1637596800000|2021-11-22 16:00:00|7.48|6.48|7.65|6.65|7.67|6.67|7.46|6.46|0
1637597100000|2021-11-22 16:05:00|7.67|6.67|7.76|6.76|7.82|6.82|7.61|6.61|0
1637597400000|2021-11-22 16:10:00|7.78|6.78|7.71|6.71|7.82|6.82|7.68|6.68|0
1637597700000|2021-11-22 16:15:00|7.72|6.72|7.76|6.76|7.77|6.77|7.69|6.69|0
1637598000000|2021-11-22 16:20:00|7.75|6.75|7.47|6.47|7.84|6.84|7.45|6.45|0
1637598300000|2021-11-22 16:25:00|7.48|6.48|7.53|6.53|7.75|6.75|7.25|6.25|0
1637598600000|2021-11-22 16:30:00|7.51|6.51|7.43|6.43|7.58|6.58|7.4|6.4|0
1637598900000|2021-11-22 16:35:00|7.46|6.46|8.55|7.55|8.67|7.67|7.38|6.38|0
1637599200000|2021-11-22 16:40:00|8.57|7.57|8.78|7.78|8.79|7.79|8.54|7.54|0
1637599500000|2021-11-22 16:45:00|8.77|7.77|9.1|8.1|9.12|8.12|8.71|7.71|0
1637599800000|2021-11-22 16:50:00|9.07|8.07|9.84|8.84|9.86|8.86|8.87|7.87|0
1637600100000|2021-11-22 16:55:00|9.89|8.89|10.46|9.46|10.81|9.78|9.73|8.73|0
1637600400000|2021-11-22 17:00:00|10.51|9.51|10.5|9.5|10.94|9.89|9.91|8.91|0
1637600700000|2021-11-22 17:05:00|10.48|9.48|10.51|9.51|10.67|9.66|10.33|9.33|0
1637601000000|2021-11-22 17:10:00|10.49|9.49|10.58|9.57|10.61|9.6|10.31|9.31|0
1637601300000|2021-11-22 17:15:00|10.54|9.54|10.61|9.6|10.74|9.71|10.24|9.24|0
1637601600000|2021-11-22 17:20:00|10.57|9.57|10.9|9.86|10.93|9.89|10.54|9.54|0
1637601900000|2021-11-22 17:25:00|10.82|9.79|10.48|9.48|10.88|9.84|10.38|9.38|0
1637602200000|2021-11-22 17:30:00|10.5|9.5|10.33|9.33|10.55|9.55|10.28|9.28|0
1637602500000|2021-11-22 17:35:00|10.34|9.34|10.16|9.16|10.44|9.44|10.11|9.11|0
1637602800000|2021-11-22 17:40:00|10.13|9.13|9.78|8.78|10.32|9.32|9.45|8.45|0
1637603100000|2021-11-22 17:45:00|9.79|8.79|9.81|8.81|9.92|8.92|9.75|8.75|0
1637603400000|2021-11-22 17:50:00|9.79|8.79|10.09|9.09|10.14|9.14|9.78|8.78|0
1637603700000|2021-11-22 17:55:00|10.08|9.08|10.03|9.03|10.16|9.16|9.87|8.87|0
1637604000000|2021-11-22 18:00:00|10.04|9.04|10.19|9.19|10.25|9.25|10.03|9.03|0
1637604300000|2021-11-22 18:05:00|10.17|9.17|10.18|9.18|10.2|9.2|10.02|9.02|0
1637604600000|2021-11-22 18:10:00|10.17|9.17|10.07|9.07|10.18|9.18|10.02|9.02|0
1637604900000|2021-11-22 18:15:00|10.02|9.02|9.84|8.84|10.05|9.05|9.82|8.82|0
1637605200000|2021-11-22 18:20:00|9.85|8.85|9.77|8.77|9.9|8.9|9.74|8.74|0
1637605500000|2021-11-22 18:25:00|9.76|8.76|9.83|8.83|9.91|8.91|9.74|8.74|0
1637605800000|2021-11-22 18:30:00|9.82|8.82|9.83|8.83|9.85|8.85|9.7|8.7|0
1637606100000|2021-11-22 18:35:00|9.81|8.81|9.87|8.87|9.89|8.89|9.7|8.7|0
1637606400000|2021-11-22 18:40:00|9.88|8.88|9.82|8.82|10.02|9.02|9.81|8.81|0
1637606700000|2021-11-22 18:45:00|9.84|8.84|9.93|8.93|9.93|8.93|9.79|8.79|0
1637607000000|2021-11-22 18:50:00|9.94|8.94|9.93|8.93|9.97|8.97|9.84|8.84|0
1637607300000|2021-11-22 18:55:00|9.91|8.91|9.99|8.99|10.02|9.02|9.83|8.83|0
1637607600000|2021-11-22 19:00:00|9.96|8.96|9.64|8.64|10.06|9.06|9.62|8.62|0
1637607900000|2021-11-22 19:05:00|9.65|8.65|9.78|8.78|9.81|8.81|9.62|8.62|0
1637608200000|2021-11-22 19:10:00|9.76|8.76|9.71|8.71|9.87|8.87|9.71|8.71|0
1637608500000|2021-11-22 19:15:00|9.73|8.73|9.77|8.77|9.8|8.8|9.66|8.66|0
1637608800000|2021-11-22 19:20:00|9.76|8.76|9.75|8.75|9.87|8.87|9.69|8.69|0
1637609100000|2021-11-22 19:25:00|9.79|8.79|9.77|8.77|9.9|8.9|9.75|8.75|0
1637609400000|2021-11-22 19:30:00|9.78|8.78|9.7|8.7|9.8|8.8|9.58|8.58|0
1637609700000|2021-11-22 19:35:00|9.72|8.72|9.54|8.54|9.72|8.72|9.53|8.53|0
1637610000000|2021-11-22 19:40:00|9.56|8.56|9.54|8.54|9.62|8.62|9.49|8.49|0
1637610300000|2021-11-22 19:45:00|9.52|8.52|9.43|8.43|9.58|8.58|9.37|8.37|0
1637610600000|2021-11-22 19:50:00|9.41|8.41|8.98|7.98|9.41|8.41|8.96|7.96|0
1637610900000|2021-11-22 19:55:00|8.96|7.96|8.88|7.88|8.96|7.96|8.81|7.81|0
1637611200000|2021-11-22 20:00:00|8.86|7.86|8.68|7.68|8.95|7.95|8.63|7.63|0
1637611500000|2021-11-22 20:05:00|8.67|7.67|8.64|7.64|8.74|7.74|8.63|7.63|0
1637611800000|2021-11-22 20:10:00|8.62|7.62|8.74|7.74|8.75|7.75|8.5|7.5|0
1637612100000|2021-11-22 20:15:00|8.75|7.75|8.88|7.88|8.89|7.89|8.72|7.72|0
1637612400000|2021-11-22 20:20:00|8.87|7.87|8.91|7.91|8.95|7.95|8.79|7.79|0
1637612700000|2021-11-22 20:25:00|8.89|7.89|9.11|8.11|9.11|8.11|8.86|7.86|0
1637613000000|2021-11-22 20:30:00|9.13|8.13|9.14|8.14|9.2|8.2|9.1|8.1|0
1637613300000|2021-11-22 20:35:00|9.17|8.17|9.35|8.35|9.35|8.35|9.06|8.06|0
1637613600000|2021-11-22 20:40:00|9.33|8.33|9.85|8.85|9.87|8.87|9.29|8.29|0
1637613900000|2021-11-22 20:45:00|9.83|8.83|10.45|9.45|10.47|9.47|9.1|8.1|0
1637614200000|2021-11-22 20:50:00|10.53|9.53|11.98|10.84|11.98|10.84|10.52|9.52|0
1637614500000|2021-11-22 20:55:00|12|10.86|12.65|11.44|12.74|11.52|11.92|10.79|0
1637614800000|2021-11-22 21:00:00|12.56|11.37|12.92|11.69|13.24|11.98|12.56|11.37|0
1637615100000|2021-11-22 21:05:00|12.89|11.67|12.1|10.95|12.92|11.69|12.04|10.89|0
1637615400000|2021-11-22 21:10:00|12.08|10.93|11.82|10.69|12.1|10.95|11.8|10.67|0
1637615700000|2021-11-22 21:15:00|11.96|10.82|11.97|10.83|12.08|10.93|11.96|10.82|0
1637616000000|2021-11-22 21:20:00|11.95|10.81|11.89|10.76|11.99|10.85|11.83|10.7|0
1637616300000|2021-11-22 21:25:00|11.87|10.74|12.05|10.9|12.05|10.9|11.83|10.7|0
1637616600000|2021-11-22 21:30:00|12.07|10.92|12.12|10.97|12.17|11.01|11.95|10.81|0
1637616900000|2021-11-22 21:35:00|12.14|10.99|12.16|11|12.29|11.12|12.12|10.97|0
1637617200000|2021-11-22 21:40:00|12.18|11.02|12.04|10.89|12.18|11.02|12.02|10.87|0
1637617500000|2021-11-22 21:45:00|12.02|10.87|12.03|10.89|12.1|10.94|12|10.85|0
1637617800000|2021-11-22 21:50:00|12.01|10.87|11.87|10.74|12.05|10.9|11.87|10.74|0
1637618100000|2021-11-22 21:55:00|11.85|10.72|11.74|10.62|11.85|10.72|11.73|10.61|0
1637618400000|2021-11-22 22:00:00|11.73|10.61|11.73|10.61|11.77|10.65|11.7|10.59|0
1637618700000|2021-11-22 22:05:00|11.71|10.6|11.75|10.63|11.75|10.63|11.71|10.6|0
1637619000000|2021-11-22 22:10:00|11.74|10.62|11.74|10.62|11.75|10.62|11.74|10.62|0
1637619300000|2021-11-22 22:15:00|11.73|10.63|11.75|10.63|11.75|10.63|11.73|10.62|0
1637619600000|2021-11-22 22:20:00|11.74|10.62|11.75|10.63|11.75|10.63|11.74|10.62|0
1637619900000|2021-11-22 22:25:00|11.74|10.62|11.75|10.63|11.75|10.64|11.74|10.62|0
1637620200000|2021-11-22 22:30:00|11.76|10.64|11.76|10.64|11.76|10.64|11.75|10.63|0
1637620500000|2021-11-22 22:35:00|11.77|10.65|11.75|10.63|11.77|10.65|11.75|10.63|0
1637621100000|2021-11-22 22:45:00|11.77|10.65|11.74|10.62|11.77|10.65|11.74|10.62|0
1637621400000|2021-11-22 22:50:00|11.73|10.61|11.73|10.62|11.75|10.63|11.73|10.61|0
1637621700000|2021-11-22 22:55:00|11.72|10.61|11.72|10.61|11.73|10.62|11.7|10.58|0
1637622000000|2021-11-22 23:00:00|11.62|10.51|11.45|10.36|11.62|10.51|11.41|10.33|0
1637622300000|2021-11-22 23:05:00|11.44|10.35|11.47|10.37|11.57|10.46|11.41|10.32|0
1637622600000|2021-11-22 23:10:00|11.45|10.36|11.48|10.39|11.48|10.39|11.41|10.32|0
1637622900000|2021-11-22 23:15:00|11.46|10.37|11.48|10.39|11.5|10.41|11.4|10.32|0
1637623200000|2021-11-22 23:20:00|11.46|10.37|11.51|10.42|11.56|10.45|11.46|10.37|0
1637623500000|2021-11-22 23:25:00|11.53|10.44|11.49|10.4|11.55|10.45|11.47|10.38|0
1637623800000|2021-11-22 23:30:00|11.48|10.39|11.57|10.46|11.61|10.5|11.47|10.38|0
1637624100000|2021-11-22 23:35:00|11.59|10.48|11.52|10.43|11.59|10.48|11.5|10.41|0
1637624400000|2021-11-22 23:40:00|11.53|10.44|11.62|10.51|11.62|10.51|11.48|10.39|0
1637624700000|2021-11-22 23:45:00|11.6|10.49|11.63|10.53|11.67|10.56|11.58|10.48|0
1637625000000|2021-11-22 23:50:00|11.62|10.52|11.57|10.47|11.62|10.52|11.55|10.45|0
1637625300000|2021-11-22 23:55:00|11.55|10.45|11.57|10.47|11.59|10.49|11.53|10.43|0
1637625600000|2021-11-23 00:00:00|11.55|10.45|11.64|10.53|11.76|10.64|11.55|10.45|0
1637625900000|2021-11-23 00:05:00|11.66|10.55|11.66|10.55|11.78|10.66|11.64|10.53|0
1637626200000|2021-11-23 00:10:00|11.64|10.53|11.62|10.51|11.68|10.57|11.58|10.48|0
1637626500000|2021-11-23 00:15:00|11.64|10.53|11.44|10.35|11.64|10.53|11.42|10.33|0
1637626800000|2021-11-23 00:20:00|11.46|10.37|11.43|10.34|11.5|10.4|11.4|10.31|0
1637627100000|2021-11-23 00:25:00|11.42|10.33|11.26|10.19|11.43|10.34|11.26|10.19|0
1637627400000|2021-11-23 00:30:00|11.28|10.21|11.37|10.29|11.43|10.34|11.26|10.19|0
1637627700000|2021-11-23 00:35:00|11.35|10.27|11.43|10.34|11.45|10.36|11.33|10.25|0
1637628000000|2021-11-23 00:40:00|11.41|10.32|11.35|10.27|11.41|10.32|11.33|10.25|0
1637628300000|2021-11-23 00:45:00|11.33|10.25|11.42|10.33|11.44|10.35|11.33|10.25|0
1637628600000|2021-11-23 00:50:00|11.4|10.31|11.49|10.4|11.51|10.42|11.4|10.31|0
1637628900000|2021-11-23 00:55:00|11.47|10.38|11.45|10.36|11.49|10.4|11.43|10.34|0
1637629200000|2021-11-23 01:00:00|11.43|10.34|11.46|10.37|11.47|10.38|11.35|10.27|0
1637629500000|2021-11-23 01:05:00|11.45|10.36|11.48|10.39|11.52|10.43|11.41|10.32|0
1637629800000|2021-11-23 01:10:00|11.5|10.41|11.67|10.56|11.67|10.56|11.48|10.39|0
1637630100000|2021-11-23 01:15:00|11.69|10.58|11.73|10.61|11.83|10.71|11.69|10.58|0
1637630400000|2021-11-23 01:20:00|11.71|10.6|11.77|10.65|11.81|10.68|11.71|10.59|0
1637630700000|2021-11-23 01:25:00|11.79|10.66|11.74|10.62|11.79|10.66|11.69|10.57|0
1637631000000|2021-11-23 01:30:00|11.72|10.61|11.57|10.47|11.76|10.64|11.55|10.45|0
1637631300000|2021-11-23 01:35:00|11.58|10.48|11.52|10.42|11.62|10.51|11.5|10.41|0
1637631600000|2021-11-23 01:40:00|11.5|10.41|11.6|10.49|11.64|10.53|11.5|10.41|0
1637631900000|2021-11-23 01:45:00|11.62|10.51|11.79|10.67|11.89|10.76|11.61|10.5|0
1637632200000|2021-11-23 01:50:00|11.77|10.65|11.83|10.7|11.83|10.7|11.67|10.56|0
1637632500000|2021-11-23 01:55:00|11.84|10.72|11.76|10.64|11.88|10.75|11.74|10.62|0
1637632800000|2021-11-23 02:00:00|11.74|10.62|11.86|10.73|11.86|10.73|11.72|10.61|0
1637633100000|2021-11-23 02:05:00|11.94|10.8|11.91|10.78|12|10.85|11.84|10.71|0
1637633400000|2021-11-23 02:10:00|11.93|10.8|11.84|10.71|11.95|10.82|11.77|10.65|0
1637633700000|2021-11-23 02:15:00|11.83|10.7|11.87|10.74|11.87|10.74|11.75|10.63|0
1637634000000|2021-11-23 02:20:00|11.85|10.72|12.06|10.92|12.06|10.92|11.81|10.68|0
1637634300000|2021-11-23 02:25:00|12.09|10.93|12.2|11.04|12.29|11.12|12.04|10.9|0
1637634600000|2021-11-23 02:30:00|12.31|11.13|12.47|11.28|12.55|11.36|12.26|11.1|0
1637634900000|2021-11-23 02:35:00|12.45|11.26|12.3|11.13|12.49|11.3|12.28|11.11|0
1637635200000|2021-11-23 02:40:00|12.28|11.11|12.28|11.11|12.36|11.18|12.25|11.09|0
1637635500000|2021-11-23 02:45:00|12.25|11.09|12.33|11.16|12.38|11.2|12.25|11.09|0
1637635800000|2021-11-23 02:50:00|12.31|11.14|12.17|11.01|12.33|11.16|12.15|10.99|0
1637636100000|2021-11-23 02:55:00|12.15|10.99|11.98|10.84|12.15|10.99|11.94|10.8|0
1637636400000|2021-11-23 03:00:00|11.94|10.8|11.84|10.71|12|10.86|11.78|10.66|0
1637636700000|2021-11-23 03:05:00|11.82|10.69|11.93|10.8|11.99|10.85|11.82|10.69|0
1637637000000|2021-11-23 03:10:00|11.95|10.81|11.93|10.79|11.97|10.83|11.91|10.78|0
1637637300000|2021-11-23 03:15:00|11.91|10.78|11.93|10.79|11.95|10.81|11.83|10.7|0
1637637600000|2021-11-23 03:20:00|11.95|10.81|11.84|10.72|11.95|10.81|11.84|10.72|0
1637637900000|2021-11-23 03:25:00|11.86|10.71|11.82|10.69|11.86|10.73|11.74|10.62|0
1637638200000|2021-11-23 03:30:00|11.84|10.71|11.84|10.71|11.9|10.77|11.84|10.71|0
1637638500000|2021-11-23 03:35:00|11.85|10.72|11.91|10.78|11.91|10.78|11.83|10.71|0
1637638800000|2021-11-23 03:40:00|11.89|10.76|11.93|10.79|11.97|10.83|11.89|10.76|0
1637639100000|2021-11-23 03:45:00|11.91|10.77|12|10.85|12.07|10.92|11.91|10.77|0
1637639400000|2021-11-23 03:50:00|12.01|10.86|11.92|10.79|12.03|10.88|11.92|10.79|0
1637639700000|2021-11-23 03:55:00|11.93|10.8|11.94|10.8|11.96|10.82|11.88|10.75|0
1637640000000|2021-11-23 04:00:00|11.9|10.77|11.8|10.67|11.92|10.78|11.76|10.64|0
1637640300000|2021-11-23 04:05:00|11.78|10.65|11.87|10.74|11.87|10.74|11.74|10.62|0
1637640600000|2021-11-23 04:10:00|11.86|10.73|11.87|10.74|11.89|10.76|11.83|10.7|0
1637640900000|2021-11-23 04:15:00|11.85|10.72|11.88|10.75|11.91|10.77|11.81|10.68|0
1637641200000|2021-11-23 04:20:00|11.86|10.73|11.86|10.73|11.88|10.75|11.84|10.71|0
1637641500000|2021-11-23 04:25:00|11.85|10.72|11.86|10.73|11.88|10.75|11.82|10.7|0
1637641800000|2021-11-23 04:30:00|11.88|10.75|11.85|10.73|11.9|10.76|11.85|10.72|0
1637642100000|2021-11-23 04:35:00|11.87|10.74|11.81|10.69|11.87|10.74|11.78|10.66|0
1637642400000|2021-11-23 04:40:00|11.83|10.7|11.89|10.76|11.91|10.77|11.81|10.69|0
1637642700000|2021-11-23 04:45:00|11.87|10.74|11.82|10.7|11.87|10.74|11.81|10.68|0
1637643000000|2021-11-23 04:50:00|11.8|10.68|11.72|10.61|11.82|10.7|11.7|10.59|0
1637643300000|2021-11-23 04:55:00|11.71|10.6|11.66|10.55|11.71|10.6|11.6|10.5|0
1637643600000|2021-11-23 05:00:00|11.65|10.54|11.77|10.65|11.78|10.65|11.58|10.48|0
1637643900000|2021-11-23 05:05:00|11.79|10.67|11.75|10.63|11.79|10.67|11.73|10.61|0
1637644200000|2021-11-23 05:10:00|11.77|10.65|11.87|10.74|11.87|10.74|11.77|10.65|0
1637644500000|2021-11-23 05:15:00|11.89|10.75|11.92|10.79|11.93|10.79|11.87|10.74|0
1637644800000|2021-11-23 05:20:00|11.93|10.8|11.96|10.82|12|10.86|11.92|10.79|0
1637645100000|2021-11-23 05:25:00|11.94|10.8|12.04|10.89|12.06|10.91|11.94|10.8|0
1637645400000|2021-11-23 05:30:00|12.08|10.93|12.1|10.94|12.16|11|12.08|10.93|0
1637645700000|2021-11-23 05:35:00|12.09|10.92|12.15|11|12.24|11.07|12.07|10.92|0
1637646000000|2021-11-23 05:40:00|12.13|10.98|12.52|11.33|12.52|11.33|12.11|10.96|0
1637646300000|2021-11-23 05:45:00|12.56|11.37|12.43|11.25|12.56|11.37|12.39|11.21|0
1637646600000|2021-11-23 05:50:00|12.44|11.26|12.47|11.28|12.54|11.34|12.43|11.25|0
1637646900000|2021-11-23 05:55:00|12.45|11.27|12.3|11.13|12.47|11.28|12.3|11.13|0
1637647200000|2021-11-23 06:00:00|12.32|11.15|12.18|11.02|12.34|11.17|12.14|10.98|0
1637647500000|2021-11-23 06:05:00|12.16|11|12.13|10.98|12.16|11|12.05|10.9|0
1637647800000|2021-11-23 06:10:00|12.11|10.96|12.15|10.99|12.19|11.03|12.11|10.96|0
1637648100000|2021-11-23 06:15:00|12.16|11|12.27|11.1|12.27|11.1|12.15|10.99|0
1637648400000|2021-11-23 06:20:00|12.26|11.09|12.49|11.3|12.49|11.3|12.23|11.06|0
1637648700000|2021-11-23 06:25:00|12.47|11.28|12.56|11.37|12.59|11.39|12.37|11.19|0
1637649000000|2021-11-23 06:30:00|12.53|11.34|12.24|11.07|12.63|11.42|12.21|11.05|0
1637649300000|2021-11-23 06:35:00|12.26|11.09|12.32|11.14|12.44|11.26|12.26|11.09|0
1637649600000|2021-11-23 06:40:00|12.3|11.12|12.15|10.99|12.3|11.12|12.13|10.97|0
1637649900000|2021-11-23 06:45:00|12.14|10.98|12.19|11.02|12.21|11.04|12.06|10.92|0
1637650200000|2021-11-23 06:50:00|12.21|11.04|12.24|11.08|12.29|11.12|12.18|11.02|0
1637650500000|2021-11-23 06:55:00|12.26|11.1|12.18|11.02|12.3|11.13|12.14|10.98|0
1637650800000|2021-11-23 07:00:00|12.2|11.04|12.22|11.05|12.36|11.19|12.12|10.96|0
1637651100000|2021-11-23 07:05:00|12.26|11.09|12.93|11.7|13.12|11.87|12.26|11.09|0
1637651400000|2021-11-23 07:10:00|12.95|11.72|13.14|11.89|13.18|11.93|12.84|11.62|0
1637651700000|2021-11-23 07:15:00|13.16|11.91|13.05|11.81|13.18|11.93|12.94|11.71|0
1637652000000|2021-11-23 07:20:00|13.03|11.79|12.79|11.57|13.14|11.88|12.66|11.45|0
1637652300000|2021-11-23 07:25:00|12.83|11.61|12.84|11.62|12.96|11.72|12.72|11.51|0
1637652600000|2021-11-23 07:30:00|12.83|11.61|12.91|11.68|12.95|11.72|12.8|11.59|0
1637652900000|2021-11-23 07:35:00|12.93|11.7|13.12|11.87|13.39|12.11|12.87|11.64|0
1637653200000|2021-11-23 07:40:00|13.14|11.89|12.73|11.52|13.19|11.93|12.65|11.44|0
1637653500000|2021-11-23 07:45:00|12.75|11.54|12.81|11.59|12.88|11.65|12.71|11.5|0
1637653800000|2021-11-23 07:50:00|12.83|11.61|12.39|11.21|12.83|11.61|12.35|11.17|0
1637654100000|2021-11-23 07:55:00|12.35|11.17|12.93|11.7|12.97|11.74|12.03|10.89|0
1637654400000|2021-11-23 08:00:00|12.96|11.73|13.03|11.79|13.05|11.81|12.71|11.5|0
1637654700000|2021-11-23 08:05:00|13.04|11.8|13.58|12.28|13.6|12.3|13.04|11.8|0
1637655000000|2021-11-23 08:10:00|13.55|12.26|13.71|12.4|13.84|12.52|13.3|12.03|0
1637655300000|2021-11-23 08:15:00|13.66|12.36|13.77|12.46|13.81|12.5|13.44|12.16|0
1637655600000|2021-11-23 08:20:00|13.75|12.44|13.89|12.57|14.04|12.7|13.61|12.31|0
1637655900000|2021-11-23 08:25:00|13.88|12.56|14.31|12.94|14.35|12.99|13.85|12.54|0
1637656200000|2021-11-23 08:30:00|14.35|12.99|15.69|14.2|16.22|14.67|13.88|12.55|0
1637656500000|2021-11-23 08:35:00|15.67|14.17|15.47|14|15.71|14.22|15.26|13.8|0
1637656800000|2021-11-23 08:40:00|15.49|14.02|15.49|14.01|15.76|14.26|15.49|14.01|0
1637657100000|2021-11-23 08:45:00|15.44|13.97|15.8|14.3|15.88|14.36|15.32|13.86|0
1637657400000|2021-11-23 08:50:00|15.79|14.29|14.51|13.13|15.8|14.3|14.46|13.08|0
1637657700000|2021-11-23 08:55:00|14.49|13.11|14.33|12.97|14.69|13.29|14.32|12.96|0
1637658000000|2021-11-23 09:00:00|14.34|12.98|14.5|13.12|14.5|13.12|14.09|12.75|0
1637658300000|2021-11-23 09:05:00|14.51|13.13|14.61|13.22|14.66|13.26|14.43|13.06|0
1637658600000|2021-11-23 09:10:00|14.59|13.2|14.49|13.11|14.75|13.35|14.49|13.11|0
1637658900000|2021-11-23 09:15:00|14.52|13.13|14.17|12.82|14.63|13.24|14.08|12.74|0
1637659200000|2021-11-23 09:20:00|14.16|12.81|13.87|12.55|14.24|12.88|13.87|12.55|0
1637659500000|2021-11-23 09:25:00|13.89|12.57|14.18|12.83|14.21|12.85|13.89|12.57|0
1637659800000|2021-11-23 09:30:00|14.16|12.81|14.18|12.83|14.29|12.93|14.02|12.69|0
1637660100000|2021-11-23 09:35:00|14.16|12.81|13.88|12.56|14.2|12.85|13.75|12.44|0
1637660400000|2021-11-23 09:40:00|13.9|12.58|13.86|12.54|13.9|12.58|13.72|12.42|0
1637660700000|2021-11-23 09:45:00|13.88|12.56|13.63|12.33|13.88|12.56|13.33|12.06|0
1637661000000|2021-11-23 09:50:00|13.59|12.29|13.14|11.88|13.72|12.41|13.11|11.87|0
1637661300000|2021-11-23 09:55:00|13.11|11.87|12.9|11.67|13.14|11.88|12.9|11.67|0
1637661600000|2021-11-23 10:00:00|12.86|11.63|12.83|11.61|12.86|11.63|12.75|11.53|0
1637661900000|2021-11-23 10:05:00|12.81|11.59|12.83|11.61|12.87|11.64|12.74|11.53|0
1637662200000|2021-11-23 10:10:00|12.81|11.59|12.66|11.45|12.83|11.61|12.62|11.41|0
1637662500000|2021-11-23 10:15:00|12.63|11.43|12.59|11.39|12.66|11.45|12.49|11.3|0
1637662800000|2021-11-23 10:20:00|12.58|11.38|12.65|11.44|12.65|11.45|12.56|11.36|0
1637663100000|2021-11-23 10:25:00|12.63|11.42|12.71|11.5|12.73|11.52|12.6|11.4|0
1637663400000|2021-11-23 10:30:00|12.69|11.48|12.79|11.57|12.83|11.61|12.67|11.46|0
1637663700000|2021-11-23 10:35:00|12.77|11.55|12.72|11.51|12.79|11.57|12.63|11.43|0
1637664000000|2021-11-23 10:40:00|12.7|11.49|12.58|11.38|12.7|11.49|12.47|11.28|0
1637664300000|2021-11-23 10:45:00|12.55|11.36|12.8|11.58|12.82|11.6|12.55|11.36|0
1637664600000|2021-11-23 10:50:00|12.82|11.6|12.65|11.44|12.82|11.6|12.61|11.41|0
1637664900000|2021-11-23 10:55:00|12.66|11.45|12.87|11.65|12.87|11.65|12.58|11.38|0
1637665200000|2021-11-23 11:00:00|12.81|11.59|13|11.76|13.08|11.84|12.73|11.51|0
1637665500000|2021-11-23 11:05:00|12.99|11.75|13.14|11.89|13.14|11.89|12.87|11.64|0
1637665800000|2021-11-23 11:10:00|13.17|11.91|13.29|12.03|13.4|12.13|13.17|11.91|0
1637666100000|2021-11-23 11:15:00|13.23|11.97|13.2|11.94|13.49|12.2|13.16|11.91|0
1637666400000|2021-11-23 11:20:00|13.18|11.93|13.13|11.88|13.18|11.93|12.92|11.69|0
1637666700000|2021-11-23 11:25:00|13.11|11.86|12.96|11.72|13.18|11.92|12.87|11.65|0
1637667000000|2021-11-23 11:30:00|12.94|11.71|12.67|11.46|13.58|12.29|12.67|11.46|0
1637667300000|2021-11-23 11:35:00|12.69|11.48|12.54|11.35|12.71|11.5|12.54|11.35|0
1637667600000|2021-11-23 11:40:00|12.56|11.37|12.54|11.34|12.6|11.4|12.48|11.29|0
1637667900000|2021-11-23 11:45:00|12.52|11.33|12.39|11.21|12.52|11.33|12.3|11.13|0
1637668200000|2021-11-23 11:50:00|12.37|11.19|12.18|11.02|12.37|11.19|12.16|11|0
1637668500000|2021-11-23 11:55:00|12.2|11.04|12.32|11.15|12.34|11.17|12.08|10.93|0
1637668800000|2021-11-23 12:00:00|12.29|11.12|12.28|11.11|12.3|11.13|12.22|11.05|0
1637669100000|2021-11-23 12:05:00|12.32|11.14|12.05|10.9|12.32|11.14|11.95|10.81|0
1637669400000|2021-11-23 12:10:00|12.09|10.94|12.24|11.07|12.3|11.13|12.09|10.94|0
1637669700000|2021-11-23 12:15:00|12.23|11.06|12.42|11.24|12.43|11.25|12.23|11.06|0
1637670000000|2021-11-23 12:20:00|12.45|11.26|12.22|11.06|12.45|11.26|12.1|10.95|0
1637670300000|2021-11-23 12:25:00|12.2|11.04|12.4|11.22|12.4|11.22|12.16|11|0
1637670600000|2021-11-23 12:30:00|12.42|11.24|12.43|11.25|12.63|11.43|12.4|11.22|0
1637670900000|2021-11-23 12:35:00|12.44|11.26|12.32|11.15|12.44|11.26|12.27|11.11|0
1637671200000|2021-11-23 12:40:00|12.31|11.14|12.29|11.12|12.36|11.18|12.23|11.07|0
1637671500000|2021-11-23 12:45:00|12.27|11.1|12.49|11.3|12.5|11.31|12.25|11.08|0
1637671800000|2021-11-23 12:50:00|12.51|11.32|12.38|11.2|12.55|11.36|12.34|11.17|0
1637672100000|2021-11-23 12:55:00|12.42|11.23|12.38|11.2|12.44|11.26|12.32|11.15|0
1637672400000|2021-11-23 13:00:00|12.4|11.22|12.15|10.99|12.46|11.28|12.15|10.99|0
1637672700000|2021-11-23 13:05:00|12.17|11.01|12.31|11.14|12.33|11.16|12.09|10.94|0
1637673000000|2021-11-23 13:10:00|12.35|11.18|12.29|11.12|12.37|11.19|12.27|11.1|0
1637673300000|2021-11-23 13:15:00|12.25|11.08|12.16|11|12.29|11.12|12.14|10.99|0
1637673600000|2021-11-23 13:20:00|12.18|11.02|12.22|11.06|12.36|11.19|12.12|10.97|0
1637673900000|2021-11-23 13:25:00|12.2|11.04|12.07|10.92|12.28|11.11|12.07|10.92|0
1637674200000|2021-11-23 13:30:00|12.09|10.94|12.17|11.01|12.29|11.12|12.05|10.9|0
1637674500000|2021-11-23 13:35:00|12.15|10.99|12.05|10.9|12.17|11.01|12.01|10.86|0
1637674800000|2021-11-23 13:40:00|12.07|10.92|12|10.86|12.15|10.99|11.92|10.79|0
1637675100000|2021-11-23 13:45:00|12.02|10.88|12.05|10.9|12.08|10.93|11.94|10.8|0
1637675400000|2021-11-23 13:50:00|12.08|10.93|12.14|10.98|12.16|11|11.94|10.8|0
1637675700000|2021-11-23 13:55:00|12.16|11|12.12|10.97|12.16|11|12.03|10.89|0
1637676000000|2021-11-23 14:00:00|12.11|10.96|12.05|10.9|12.17|11.01|12.03|10.88|0
1637676300000|2021-11-23 14:05:00|12.07|10.92|12.17|11.01|12.17|11.01|12.03|10.88|0
1637676600000|2021-11-23 14:10:00|12.13|10.97|12.04|10.9|12.15|10.99|12.02|10.88|0
1637676900000|2021-11-23 14:15:00|12.02|10.88|12.06|10.91|12.12|10.97|12.02|10.88|0
1637677200000|2021-11-23 14:20:00|12.08|10.93|12.01|10.87|12.08|10.93|12.01|10.87|0
1637677500000|2021-11-23 14:25:00|12.03|10.89|12.32|11.14|12.36|11.18|12.03|10.89|0
1637677800000|2021-11-23 14:30:00|12.27|11.11|12.79|11.57|12.79|11.57|11.93|10.79|0
1637678100000|2021-11-23 14:35:00|12.87|11.64|12.43|11.25|13.05|11.8|12.29|11.12|0
1637678400000|2021-11-23 14:40:00|12.49|11.3|11.86|10.73|12.54|11.34|11.67|10.55|0
1637678700000|2021-11-23 14:45:00|11.88|10.75|11.26|10.18|11.88|10.75|11.1|10.05|0
1637679000000|2021-11-23 14:50:00|11.29|10.22|11.01|9.96|11.41|10.32|10.95|9.91|0
1637679300000|2021-11-23 14:55:00|10.99|9.94|10.86|9.83|11.87|10.74|10.54|9.53|0
1637679600000|2021-11-23 15:00:00|10.92|9.88|10.72|9.7|11.45|10.36|10.66|9.65|0
1637679900000|2021-11-23 15:05:00|10.74|9.71|11.62|10.51|11.82|10.69|10.64|9.63|0
1637680200000|2021-11-23 15:10:00|11.58|10.47|11.61|10.51|11.89|10.76|11.22|10.15|0
1637680500000|2021-11-23 15:15:00|11.51|10.42|11.45|10.36|11.57|10.47|11.2|10.13|0
1637680800000|2021-11-23 15:20:00|11.35|10.27|11.63|10.52|11.75|10.63|11.35|10.27|0
1637681100000|2021-11-23 15:25:00|11.56|10.46|12.66|11.45|12.81|11.59|11.09|10.03|0
1637681400000|2021-11-23 15:30:00|12.79|11.57|12.61|11.41|12.85|11.63|12.2|11.04|0
1637681700000|2021-11-23 15:35:00|12.63|11.43|12.8|11.58|13|11.76|12.51|11.32|0
1637682000000|2021-11-23 15:40:00|12.78|11.56|12.97|11.74|12.99|11.76|12.63|11.43|0
1637682300000|2021-11-23 15:45:00|12.99|11.76|12.92|11.69|13.08|11.83|12.22|11.06|0
1637682600000|2021-11-23 15:50:00|12.95|11.71|13.36|12.09|13.36|12.09|12.73|11.52|0
1637682900000|2021-11-23 15:55:00|13.34|12.07|13.76|12.45|13.8|12.49|13.33|12.06|0
1637683200000|2021-11-23 16:00:00|13.78|12.47|13.82|12.51|14.35|12.98|13.51|12.22|0
1637683500000|2021-11-23 16:05:00|13.85|12.53|13.53|12.24|14|12.67|13.48|12.2|0
1637683800000|2021-11-23 16:10:00|13.5|12.22|13.1|11.85|13.76|12.45|13.1|11.85|0
1637684100000|2021-11-23 16:15:00|13.14|11.89|13.01|11.77|13.18|11.93|12.67|11.46|0
1637684400000|2021-11-23 16:20:00|13.03|11.79|12.85|11.63|13.07|11.82|12.83|11.61|0
1637684700000|2021-11-23 16:25:00|12.83|11.61|12.62|11.41|12.87|11.65|12.31|11.13|0
1637685000000|2021-11-23 16:30:00|12.59|11.4|13.04|11.8|13.04|11.8|12.26|11.09|0
1637685300000|2021-11-23 16:35:00|13.02|11.78|12.65|11.45|13.28|12.01|12.55|11.35|0
1637685600000|2021-11-23 16:40:00|12.61|11.41|13.14|11.89|13.16|11.91|12.5|11.31|0
1637685900000|2021-11-23 16:45:00|13.12|11.87|12.01|10.87|13.27|12.01|11.95|10.81|0
1637686200000|2021-11-23 16:50:00|11.97|10.83|13.03|11.79|13.03|11.79|11.95|10.81|0
1637686500000|2021-11-23 16:55:00|12.99|11.75|13.03|11.79|13.13|11.88|12.77|11.56|0
1637686800000|2021-11-23 17:00:00|13.07|11.82|13.62|12.32|13.75|12.44|12.9|11.67|0
1637687100000|2021-11-23 17:05:00|13.71|12.4|13.87|12.55|13.92|12.59|13.35|12.08|0
1637687400000|2021-11-23 17:10:00|13.8|12.49|14.32|12.96|14.32|12.96|13.56|12.26|0
1637687700000|2021-11-23 17:15:00|14.23|12.88|13.88|12.56|14.28|12.92|13.79|12.48|0
1637688000000|2021-11-23 17:20:00|13.86|12.54|13.3|12.04|13.93|12.6|13.3|12.04|0
1637688300000|2021-11-23 17:25:00|13.28|12.02|13.28|12.01|13.43|12.15|13.02|11.78|0
1637688600000|2021-11-23 17:30:00|13.3|12.03|13.43|12.15|13.45|12.17|12.97|11.74|0
1637688900000|2021-11-23 17:35:00|13.4|12.13|13.31|12.05|13.4|12.13|13.1|11.85|0
1637689200000|2021-11-23 17:40:00|13.34|12.07|13.66|12.36|13.75|12.44|13.16|11.91|0
1637689500000|2021-11-23 17:45:00|13.69|12.38|13.59|12.3|13.82|12.5|13.39|12.12|0
1637689800000|2021-11-23 17:50:00|13.68|12.38|13.81|12.5|13.81|12.5|13.41|12.14|0
1637690100000|2021-11-23 17:55:00|13.83|12.52|13.99|12.66|14.2|12.85|13.72|12.42|0
1637690400000|2021-11-23 18:00:00|14.01|12.68|13.8|12.49|14.22|12.87|13.58|12.29|0
1637690700000|2021-11-23 18:05:00|13.85|12.53|13.87|12.55|13.99|12.65|13.65|12.35|0
1637691000000|2021-11-23 18:10:00|13.91|12.59|13.89|12.56|14.4|13.03|13.41|12.14|0
1637691300000|2021-11-23 18:15:00|13.84|12.52|14.34|12.98|14.37|13|13.68|12.38|0
1637691600000|2021-11-23 18:20:00|14.3|12.93|13.95|12.62|14.3|12.93|13.79|12.48|0
1637691900000|2021-11-23 18:25:00|13.97|12.64|14.03|12.7|14.13|12.78|13.65|12.35|0
1637692200000|2021-11-23 18:30:00|14.08|12.74|14.35|12.99|14.38|13.01|14.03|12.7|0
1637692500000|2021-11-23 18:35:00|14.28|12.92|14.19|12.84|14.47|13.09|14.05|12.71|0
1637692800000|2021-11-23 18:40:00|14.21|12.86|14.3|12.94|14.32|12.96|13.96|12.63|0
1637693100000|2021-11-23 18:45:00|14.35|12.98|13.63|12.34|14.35|12.98|13.44|12.16|0
1637693400000|2021-11-23 18:50:00|13.61|12.32|12.78|11.57|13.61|12.32|12.78|11.57|0
1637693700000|2021-11-23 18:55:00|12.8|11.58|13.27|12.01|13.38|12.11|12.72|11.51|0
1637694000000|2021-11-23 19:00:00|13.25|11.99|13.39|12.12|13.42|12.14|12.93|11.7|0
1637694300000|2021-11-23 19:05:00|13.38|12.1|13.16|11.9|13.44|12.16|12.94|11.71|0
1637694600000|2021-11-23 19:10:00|13.18|11.92|13.24|11.98|13.31|12.04|13.02|11.78|0
1637694900000|2021-11-23 19:15:00|13.2|11.94|13.84|12.52|13.88|12.56|13.2|11.94|0
1637695200000|2021-11-23 19:20:00|13.81|12.5|13.5|12.21|13.81|12.5|13.23|11.97|0
1637695500000|2021-11-23 19:25:00|13.47|12.19|13.43|12.15|13.54|12.25|13.17|11.91|0
1637695800000|2021-11-23 19:30:00|13.45|12.17|13.73|12.43|13.85|12.53|13.16|11.91|0
1637696100000|2021-11-23 19:35:00|13.69|12.39|13.42|12.14|13.71|12.41|13.16|11.9|0
1637696400000|2021-11-23 19:40:00|13.4|12.12|13.09|11.84|13.46|12.18|13.09|11.84|0
1637696700000|2021-11-23 19:45:00|13.11|11.86|12.29|11.12|13.18|11.93|12.25|11.08|0
1637697000000|2021-11-23 19:50:00|12.27|11.1|11.88|10.75|13.28|12.02|11.72|10.61|0
1637697300000|2021-11-23 19:55:00|11.9|10.77|11.94|10.8|12.16|11|11.74|10.62|0
1637697600000|2021-11-23 20:00:00|11.92|10.78|12.23|11.06|12.4|11.22|11.9|10.76|0
1637697900000|2021-11-23 20:05:00|12.14|10.98|11.73|10.62|12.14|10.98|11.67|10.56|0
1637698200000|2021-11-23 20:10:00|11.75|10.63|11.81|10.68|11.99|10.85|11.75|10.63|0
1637698500000|2021-11-23 20:15:00|11.77|10.65|12.15|10.99|12.21|11.04|11.67|10.56|0
1637698800000|2021-11-23 20:20:00|12.23|11.06|12.12|10.97|12.31|11.14|12.04|10.89|0
1637699100000|2021-11-23 20:25:00|12.08|10.93|12.18|11.02|12.2|11.04|11.76|10.64|0
1637699400000|2021-11-23 20:30:00|12.2|11.04|12.04|10.9|12.2|11.04|11.78|10.65|0
1637699700000|2021-11-23 20:35:00|12.03|10.89|11.73|10.61|12.17|11.02|11.56|10.45|0
1637700000000|2021-11-23 20:40:00|11.69|10.58|11.57|10.47|11.71|10.59|11.42|10.33|0
1637700300000|2021-11-23 20:45:00|11.59|10.49|11.82|10.7|11.94|10.81|11.49|10.4|0
1637700600000|2021-11-23 20:50:00|11.68|10.57|10.64|9.63|11.84|10.71|10.29|9.29|0
1637700900000|2021-11-23 20:55:00|10.6|9.59|10.59|9.58|10.8|9.77|10.45|9.45|0
1637701200000|2021-11-23 21:00:00|10.63|9.62|10.98|9.93|10.98|9.93|10.63|9.62|0
1637701500000|2021-11-23 21:05:00|10.96|9.92|11.07|10.02|11.09|10.03|10.88|9.85|0
1637701800000|2021-11-23 21:10:00|11.09|10.03|11.22|10.15|11.22|10.15|10.99|9.95|0
1637702100000|2021-11-23 21:15:00|11.18|10.12|11.04|9.99|11.18|10.12|10.95|9.91|0
1637702400000|2021-11-23 21:20:00|11.02|9.97|11.12|10.06|11.12|10.06|10.95|9.9|0
1637702700000|2021-11-23 21:25:00|11.05|10|11.02|9.97|11.12|10.06|11|9.95|0
1637703000000|2021-11-23 21:30:00|10.98|9.93|10.96|9.91|11.06|10|10.94|9.9|0
1637703300000|2021-11-23 21:35:00|10.94|9.9|10.97|9.93|10.97|9.93|10.88|9.84|0
1637703600000|2021-11-23 21:40:00|10.95|9.91|10.85|9.81|10.95|9.91|10.82|9.79|0
1637703900000|2021-11-23 21:45:00|10.84|9.82|10.84|9.8|10.88|9.84|10.82|9.79|0
1637704200000|2021-11-23 21:50:00|10.83|9.82|10.85|9.82|10.85|9.82|10.76|9.73|0
1637704500000|2021-11-23 21:55:00|10.84|9.81|10.78|9.76|10.85|9.82|10.75|9.73|0
1637704800000|2021-11-23 22:00:00|10.77|9.74|10.8|9.77|10.81|9.78|10.77|9.74|0
1637705100000|2021-11-23 22:05:00|10.79|9.76|10.8|9.77|10.81|9.78|10.79|9.76|0
1637705400000|2021-11-23 22:10:00|10.79|9.76|10.8|9.78|10.8|9.78|10.79|9.76|0
1637705700000|2021-11-23 22:15:00|10.78|9.77|10.78|9.76|10.79|9.77|10.78|9.76|0
1637706000000|2021-11-23 22:20:00|10.77|9.75|10.76|9.73|10.77|9.75|10.76|9.73|0
1637706300000|2021-11-23 22:25:00|10.75|9.74|10.74|9.71|10.77|9.75|10.74|9.71|0
1637706600000|2021-11-23 22:30:00|10.73|9.73|10.73|9.71|10.75|9.73|10.73|9.71|0
1637706900000|2021-11-23 22:35:00|10.75|9.73|10.74|9.72|10.77|9.74|10.74|9.72|0
1637707200000|2021-11-23 22:40:00|10.75|9.73|10.77|9.74|10.81|9.78|10.74|9.72|0
1637707500000|2021-11-23 22:45:00|10.76|9.75|10.78|9.75|10.78|9.75|10.76|9.75|0
1637707800000|2021-11-23 22:50:00|10.77|9.73|10.76|9.73|10.77|9.74|10.76|9.73|0
1637708100000|2021-11-23 22:55:00|10.75|9.72|10.76|9.73|10.76|9.73|10.74|9.72|0
1637708400000|2021-11-23 23:00:00|10.65|9.64|10.75|9.72|10.75|9.72|10.6|9.59|0
1637708700000|2021-11-23 23:05:00|10.73|9.71|10.86|9.82|10.9|9.86|10.71|9.69|0
1637709000000|2021-11-23 23:10:00|10.84|9.81|10.77|9.74|10.87|9.84|10.77|9.74|0
1637709300000|2021-11-23 23:15:00|10.76|9.73|10.61|9.6|10.76|9.73|10.61|9.6|0
1637709600000|2021-11-23 23:20:00|10.59|9.58|10.62|9.61|10.64|9.63|10.59|9.58|0
1637709900000|2021-11-23 23:25:00|10.59|9.58|10.62|9.61|10.62|9.61|10.55|9.54|0
1637710200000|2021-11-23 23:30:00|10.6|9.59|10.78|9.76|10.8|9.77|10.6|9.59|0
1637710500000|2021-11-23 23:35:00|10.82|9.79|10.82|9.79|10.84|9.8|10.78|9.75|0
1637710800000|2021-11-23 23:40:00|10.84|9.8|10.78|9.75|10.87|9.84|10.78|9.75|0
1637711100000|2021-11-23 23:45:00|10.8|9.77|10.83|9.8|10.85|9.82|10.72|9.7|0
1637711400000|2021-11-23 23:50:00|10.85|9.82|10.86|9.83|10.9|9.87|10.85|9.82|0
1637711700000|2021-11-23 23:55:00|10.87|9.84|10.88|9.84|10.96|9.91|10.82|9.79|0
1637712000000|2021-11-24 00:00:00|10.86|9.83|10.58|9.57|10.86|9.83|10.54|9.54|0
1637712300000|2021-11-24 00:05:00|10.56|9.55|10.58|9.57|10.6|9.59|10.49|9.49|0
1637712600000|2021-11-24 00:10:00|10.56|9.55|10.54|9.53|10.56|9.55|10.48|9.48|0
1637712900000|2021-11-24 00:15:00|10.52|9.52|10.59|9.58|10.59|9.58|10.48|9.48|0
1637713200000|2021-11-24 00:20:00|10.61|9.6|10.66|9.64|10.66|9.64|10.57|9.56|0
1637713500000|2021-11-24 00:25:00|10.64|9.63|10.58|9.57|10.68|9.66|10.58|9.57|0
1637713800000|2021-11-24 00:30:00|10.6|9.59|10.69|9.67|10.71|9.69|10.58|9.57|0
1637714100000|2021-11-24 00:35:00|10.71|9.69|10.72|9.7|10.74|9.72|10.67|9.65|0
1637714400000|2021-11-24 00:40:00|10.7|9.68|10.74|9.71|10.74|9.72|10.63|9.62|0
1637714700000|2021-11-24 00:45:00|10.72|9.7|10.73|9.71|10.76|9.73|10.7|9.68|0
1637715000000|2021-11-24 00:50:00|10.75|9.73|10.58|9.58|10.77|9.75|10.58|9.58|0
1637715300000|2021-11-24 00:55:00|10.56|9.57|10.63|9.62|10.64|9.62|10.56|9.56|0
1637715600000|2021-11-24 01:00:00|10.62|9.61|10.59|9.59|10.63|9.62|10.45|9.45|0
1637715900000|2021-11-24 01:05:00|10.61|9.6|10.61|9.6|10.61|9.6|10.56|9.55|0
1637716200000|2021-11-24 01:10:00|10.63|9.62|10.62|9.61|10.63|9.62|10.59|9.58|0
1637716500000|2021-11-24 01:15:00|10.61|9.6|10.47|9.47|10.61|9.6|10.44|9.44|0
1637716800000|2021-11-24 01:20:00|10.46|9.46|10.49|9.49|10.51|9.51|10.42|9.42|0
1637717100000|2021-11-24 01:25:00|10.46|9.46|10.45|9.45|10.52|9.52|10.44|9.44|0
1637717400000|2021-11-24 01:30:00|10.47|9.47|10.4|9.4|10.47|9.47|10.38|9.38|0
1637717700000|2021-11-24 01:35:00|10.42|9.42|10.45|9.45|10.48|9.48|10.36|9.36|0
1637718000000|2021-11-24 01:40:00|10.46|9.46|10.46|9.46|10.5|9.5|10.45|9.45|0
1637718300000|2021-11-24 01:45:00|10.44|9.44|10.44|9.44|10.46|9.46|10.41|9.41|0
1637718600000|2021-11-24 01:50:00|10.42|9.42|10.39|9.39|10.42|9.42|10.39|9.39|0
1637718900000|2021-11-24 01:55:00|10.4|9.4|10.43|9.43|10.47|9.47|10.38|9.38|0
1637719200000|2021-11-24 02:00:00|10.45|9.45|10.7|9.68|10.74|9.72|10.45|9.45|0
1637719500000|2021-11-24 02:05:00|10.72|9.7|10.73|9.71|10.76|9.73|10.63|9.61|0
1637719800000|2021-11-24 02:10:00|10.74|9.73|10.8|9.77|10.8|9.77|10.68|9.66|0
1637720100000|2021-11-24 02:15:00|10.79|9.76|10.75|9.72|10.79|9.76|10.73|9.71|0
1637720400000|2021-11-24 02:20:00|10.77|9.74|10.8|9.77|10.8|9.77|10.71|9.69|0
1637720700000|2021-11-24 02:25:00|10.78|9.76|10.74|9.72|10.8|9.77|10.69|9.67|0
1637721000000|2021-11-24 02:30:00|10.76|9.74|10.68|9.67|10.76|9.74|10.66|9.65|0
1637721300000|2021-11-24 02:35:00|10.7|9.68|10.69|9.67|10.72|9.7|10.66|9.65|0
1637721600000|2021-11-24 02:40:00|10.68|9.66|10.71|9.69|10.75|9.73|10.66|9.65|0
1637721900000|2021-11-24 02:45:00|10.72|9.7|10.73|9.71|10.73|9.71|10.69|9.67|0
1637722200000|2021-11-24 02:50:00|10.71|9.69|10.69|9.67|10.73|9.71|10.65|9.64|0
1637722500000|2021-11-24 02:55:00|10.71|9.69|10.7|9.68|10.74|9.72|10.68|9.67|0
1637722800000|2021-11-24 03:00:00|10.69|9.67|11|9.95|11|9.95|10.66|9.65|0
1637723100000|2021-11-24 03:05:00|11.04|9.99|10.98|9.93|11.08|10.02|10.94|9.9|0
1637723400000|2021-11-24 03:10:00|11|9.95|10.94|9.9|11.02|9.97|10.92|9.88|0
1637723700000|2021-11-24 03:15:00|10.92|9.88|10.9|9.86|10.94|9.9|10.86|9.82|0
1637724000000|2021-11-24 03:20:00|10.89|9.85|10.82|9.79|10.9|9.86|10.78|9.75|0
1637724300000|2021-11-24 03:25:00|10.84|9.8|10.72|9.7|10.84|9.8|10.7|9.68|0
1637724600000|2021-11-24 03:30:00|10.74|9.72|10.77|9.75|10.77|9.75|10.72|9.7|0
1637724900000|2021-11-24 03:35:00|10.79|9.76|10.77|9.74|10.79|9.76|10.7|9.68|0
1637725200000|2021-11-24 03:40:00|10.79|9.76|10.82|9.79|10.82|9.79|10.77|9.74|0
1637725500000|2021-11-24 03:45:00|10.84|9.81|10.86|9.82|10.88|9.84|10.84|9.81|0
1637725800000|2021-11-24 03:50:00|10.88|9.84|10.82|9.79|10.88|9.84|10.78|9.75|0
1637726100000|2021-11-24 03:55:00|10.8|9.77|10.83|9.8|10.85|9.82|10.8|9.77|0
1637726400000|2021-11-24 04:00:00|10.85|9.82|10.96|9.92|10.96|9.92|10.83|9.8|0
1637726700000|2021-11-24 04:05:00|10.98|9.93|10.99|9.95|11.07|10.02|10.98|9.93|0
1637727000000|2021-11-24 04:10:00|10.98|9.93|11.2|10.14|11.2|10.14|10.98|9.93|0
1637727300000|2021-11-24 04:15:00|11.18|10.12|11.13|10.07|11.22|10.15|11.13|10.07|0
1637727600000|2021-11-24 04:20:00|11.14|10.08|11.18|10.11|11.22|10.15|11.12|10.06|0
1637727900000|2021-11-24 04:25:00|11.16|10.09|11.08|10.02|11.18|10.11|11.08|10.02|0
1637728200000|2021-11-24 04:30:00|11.1|10.04|11.09|10.04|11.13|10.07|11.06|10|0
1637728500000|2021-11-24 04:35:00|11.07|10.02|11.03|9.98|11.09|10.04|11|9.95|0
1637728800000|2021-11-24 04:40:00|11.04|9.99|11.03|9.98|11.04|9.99|10.99|9.94|0
1637729100000|2021-11-24 04:45:00|11.05|10|10.99|9.94|11.08|10.03|10.99|9.94|0
1637729400000|2021-11-24 04:50:00|10.97|9.92|10.98|9.94|11.01|9.96|10.95|9.9|0
1637729700000|2021-11-24 04:55:00|10.96|9.92|11.02|9.97|11.04|9.99|10.96|9.92|0
1637730000000|2021-11-24 05:00:00|11.04|9.99|10.9|9.86|11.04|9.99|10.88|9.85|0
1637730300000|2021-11-24 05:05:00|10.88|9.85|10.88|9.84|10.9|9.86|10.82|9.79|0
1637730600000|2021-11-24 05:10:00|10.87|9.83|10.76|9.74|10.92|9.88|10.76|9.74|0
1637730900000|2021-11-24 05:15:00|10.77|9.75|10.78|9.75|10.8|9.77|10.71|9.69|0
1637731200000|2021-11-24 05:20:00|10.77|9.74|10.77|9.75|10.79|9.77|10.73|9.71|0
1637731500000|2021-11-24 05:25:00|10.78|9.74|10.7|9.68|10.8|9.77|10.68|9.66|0
1637731800000|2021-11-24 05:30:00|10.68|9.66|10.47|9.47|10.68|9.66|10.43|9.43|0
1637732100000|2021-11-24 05:35:00|10.49|9.49|10.47|9.47|10.52|9.51|10.45|9.45|0
1637732400000|2021-11-24 05:40:00|10.45|9.45|10.4|9.4|10.49|9.49|10.4|9.4|0
1637732700000|2021-11-24 05:45:00|10.41|9.41|10.41|9.41|10.43|9.43|10.35|9.35|0
1637733000000|2021-11-24 05:50:00|10.43|9.43|10.31|9.31|10.45|9.45|10.29|9.29|0
1637733300000|2021-11-24 05:55:00|10.32|9.32|10.25|9.25|10.33|9.33|10.25|9.25|0
1637733600000|2021-11-24 06:00:00|10.27|9.27|10.15|9.15|10.3|9.3|10.13|9.13|0
1637733900000|2021-11-24 06:05:00|10.16|9.16|10.23|9.23|10.3|9.3|10.16|9.16|0
1637734200000|2021-11-24 06:10:00|10.24|9.24|10.19|9.19|10.24|9.24|10.17|9.17|0
1637734500000|2021-11-24 06:15:00|10.17|9.17|10.14|9.14|10.17|9.17|10.1|9.1|0
1637734800000|2021-11-24 06:20:00|10.11|9.11|10.12|9.12|10.13|9.13|10.1|9.1|0
1637735100000|2021-11-24 06:25:00|10.13|9.13|10.1|9.1|10.17|9.17|10.1|9.1|0
1637735400000|2021-11-24 06:30:00|10.08|9.08|10.08|9.08|10.13|9.13|10.06|9.06|0
1637735700000|2021-11-24 06:35:00|10.09|9.09|10.04|9.04|10.09|9.09|10.02|9.02|0
1637736000000|2021-11-24 06:40:00|10.06|9.06|10|9|10.06|9.06|9.95|8.95|0
1637736300000|2021-11-24 06:45:00|10.02|9.02|10.11|9.11|10.12|9.12|10|9|0
1637736600000|2021-11-24 06:50:00|10.1|9.1|10.08|9.08|10.12|9.12|10.05|9.05|0
1637736900000|2021-11-24 06:55:00|10.06|9.06|10.08|9.08|10.08|9.08|9.98|8.98|0
1637737200000|2021-11-24 07:00:00|10.03|9.03|10.01|9.01|10.08|9.08|9.96|8.96|0
1637737500000|2021-11-24 07:05:00|10|9|9.97|8.97|10.01|9.01|9.94|8.94|0
1637737800000|2021-11-24 07:10:00|9.96|8.96|10.09|9.09|10.12|9.12|9.96|8.96|0
1637738100000|2021-11-24 07:15:00|10.1|9.1|10.15|9.15|10.19|9.19|10.1|9.1|0
1637738400000|2021-11-24 07:20:00|10.17|9.17|10.22|9.22|10.25|9.25|10.15|9.15|0
1637738700000|2021-11-24 07:25:00|10.23|9.23|10.28|9.28|10.32|9.32|10.18|9.18|0
1637739000000|2021-11-24 07:30:00|10.26|9.26|10.45|9.45|10.47|9.47|10.26|9.26|0
1637739300000|2021-11-24 07:35:00|10.47|9.47|10.36|9.36|10.5|9.5|10.34|9.34|0
1637739600000|2021-11-24 07:40:00|10.34|9.34|10.29|9.29|10.38|9.38|10.29|9.29|0
1637739900000|2021-11-24 07:45:00|10.3|9.3|10.41|9.41|10.41|9.41|10.3|9.3|0
1637740200000|2021-11-24 07:50:00|10.37|9.37|10.35|9.35|10.39|9.39|10.28|9.28|0
1637740500000|2021-11-24 07:55:00|10.37|9.37|10.4|9.4|10.45|9.45|10.35|9.35|0
1637740800000|2021-11-24 08:00:00|10.38|9.38|10.57|9.56|10.78|9.75|10.2|9.2|0
1637741100000|2021-11-24 08:05:00|10.59|9.58|10.71|9.69|10.71|9.69|10.51|9.51|0
1637741400000|2021-11-24 08:10:00|10.73|9.71|10.75|9.72|10.81|9.78|10.64|9.62|0
1637741700000|2021-11-24 08:15:00|10.78|9.76|10.5|9.5|10.78|9.76|10.5|9.5|0
1637742000000|2021-11-24 08:20:00|10.52|9.52|10.45|9.45|10.65|9.64|10.41|9.41|0
1637742300000|2021-11-24 08:25:00|10.47|9.47|10.57|9.56|10.7|9.68|10.43|9.43|0
1637742600000|2021-11-24 08:30:00|10.58|9.57|10.5|9.5|10.73|9.71|10.44|9.44|0
1637742900000|2021-11-24 08:35:00|10.49|9.49|10.58|9.57|10.63|9.62|10.49|9.49|0
1637743200000|2021-11-24 08:40:00|10.57|9.56|10.45|9.45|10.57|9.56|10.45|9.45|0
1637743500000|2021-11-24 08:45:00|10.47|9.47|10.48|9.48|10.54|9.54|10.4|9.4|0
1637743800000|2021-11-24 08:50:00|10.49|9.49|10.57|9.57|10.63|9.62|10.47|9.47|0
1637744100000|2021-11-24 08:55:00|10.56|9.56|10.57|9.56|10.65|9.63|10.53|9.53|0
1637744400000|2021-11-24 09:00:00|10.59|9.58|10.83|9.79|10.84|9.81|10.55|9.54|0
1637744700000|2021-11-24 09:05:00|10.84|9.81|10.77|9.74|10.92|9.88|10.77|9.74|0
1637745000000|2021-11-24 09:10:00|10.69|9.67|10.74|9.72|10.78|9.76|10.62|9.6|0
1637745300000|2021-11-24 09:15:00|10.76|9.74|10.67|9.65|10.89|9.86|10.65|9.63|0
1637745600000|2021-11-24 09:20:00|10.61|9.6|10.46|9.46|10.61|9.6|10.46|9.46|0
1637745900000|2021-11-24 09:25:00|10.45|9.45|10.48|9.48|10.53|9.53|10.38|9.38|0
1637746200000|2021-11-24 09:30:00|10.49|9.49|10.58|9.57|10.62|9.61|10.49|9.49|0
1637746500000|2021-11-24 09:35:00|10.6|9.59|10.8|9.77|10.87|9.83|10.6|9.59|0
1637746800000|2021-11-24 09:40:00|10.84|9.81|10.97|9.92|11.03|9.98|10.76|9.74|0
1637747100000|2021-11-24 09:45:00|10.93|9.89|10.95|9.9|11.16|10.1|10.93|9.89|0
1637747400000|2021-11-24 09:50:00|10.97|9.92|11.51|10.41|11.55|10.45|10.97|9.92|0
1637747700000|2021-11-24 09:55:00|11.53|10.43|11.42|10.33|11.62|10.52|11.24|10.17|0
1637748000000|2021-11-24 10:00:00|11.44|10.35|11.15|10.08|11.54|10.44|11.12|10.06|0
1637748300000|2021-11-24 10:05:00|11.13|10.07|11.28|10.2|11.32|10.24|11.11|10.05|0
1637748600000|2021-11-24 10:10:00|11.34|10.26|11.1|10.04|11.36|10.28|11.1|10.04|0
1637748900000|2021-11-24 10:15:00|11.11|10.05|10.98|9.94|11.11|10.05|10.89|9.85|0
1637749200000|2021-11-24 10:20:00|10.94|9.9|11.04|9.99|11.11|10.06|10.93|9.89|0
1637749500000|2021-11-24 10:25:00|11.02|9.97|11.14|10.08|11.15|10.09|11.01|9.96|0
1637749800000|2021-11-24 10:30:00|11.15|10.09|11.08|10.02|11.24|10.17|11.05|10|0
1637750100000|2021-11-24 10:35:00|11.07|10.01|11.22|10.15|11.25|10.18|11.03|9.98|0
1637750400000|2021-11-24 10:40:00|11.24|10.17|11.16|10.09|11.31|10.23|11.12|10.06|0
1637750700000|2021-11-24 10:45:00|11.19|10.12|11.45|10.36|11.45|10.36|11.04|9.99|0
1637751000000|2021-11-24 10:50:00|11.49|10.39|11.44|10.35|11.56|10.46|11.39|10.3|0
1637751300000|2021-11-24 10:55:00|11.42|10.34|11.7|10.58|11.71|10.59|11.42|10.34|0
1637751600000|2021-11-24 11:00:00|11.68|10.57|11.72|10.6|11.78|10.66|11.62|10.51|0
1637751900000|2021-11-24 11:05:00|11.7|10.58|11.69|10.58|11.77|10.65|11.61|10.51|0
1637752200000|2021-11-24 11:10:00|11.7|10.59|11.71|10.59|11.77|10.65|11.61|10.5|0
1637752500000|2021-11-24 11:15:00|11.67|10.56|12.24|11.08|12.76|11.55|11|9.95|0
1637752800000|2021-11-24 11:20:00|12.23|11.07|12.08|10.93|12.35|11.17|11.88|10.75|0
1637753100000|2021-11-24 11:25:00|12.1|10.95|12.04|10.89|12.12|10.97|11.98|10.84|0
1637753400000|2021-11-24 11:30:00|12.02|10.87|11.94|10.8|12.1|10.94|11.89|10.76|0
1637753700000|2021-11-24 11:35:00|11.93|10.78|12.16|11.01|12.2|11.04|11.46|10.37|0
1637754000000|2021-11-24 11:40:00|12.14|10.99|11.86|10.73|12.14|10.99|11.86|10.73|0
1637754300000|2021-11-24 11:45:00|11.88|10.75|11.88|10.75|11.98|10.84|11.8|10.67|0
1637754600000|2021-11-24 11:50:00|11.87|10.74|12.09|10.94|12.09|10.94|11.83|10.71|0
1637754900000|2021-11-24 11:55:00|12.07|10.92|12.27|11.1|12.28|11.11|12.07|10.92|0
1637755200000|2021-11-24 12:00:00|12.19|11.03|12.21|11.04|12.3|11.13|11.99|10.84|0
1637755500000|2021-11-24 12:05:00|12.19|11.03|12.43|11.25|12.45|11.26|12.19|11.03|0
1637755800000|2021-11-24 12:10:00|12.45|11.26|12.43|11.24|12.47|11.28|12.28|11.11|0
1637756100000|2021-11-24 12:15:00|12.4|11.22|12.3|11.13|12.46|11.28|12.26|11.09|0
1637756400000|2021-11-24 12:20:00|12.32|11.14|12.52|11.33|12.54|11.35|12.32|11.14|0
1637756700000|2021-11-24 12:25:00|12.53|11.34|12.37|11.19|12.54|11.35|12.29|11.12|0
1637757000000|2021-11-24 12:30:00|12.39|11.21|12.39|11.21|12.56|11.36|12.37|11.19|0
1637757300000|2021-11-24 12:35:00|12.37|11.19|12.26|11.09|12.45|11.27|12.26|11.09|0
1637757600000|2021-11-24 12:40:00|12.28|11.11|12.35|11.18|12.44|11.26|12.18|11.02|0
1637757900000|2021-11-24 12:45:00|12.38|11.17|12.71|11.5|12.73|11.52|12.36|11.17|0
1637758200000|2021-11-24 12:50:00|12.64|11.44|12.5|11.31|12.71|11.5|12.48|11.29|0
1637758500000|2021-11-24 12:55:00|12.52|11.33|12.54|11.34|12.62|11.42|12.46|11.27|0
1637758800000|2021-11-24 13:00:00|12.52|11.32|12.49|11.3|12.56|11.36|12.41|11.23|0
1637759100000|2021-11-24 13:05:00|12.51|11.32|12.36|11.19|12.51|11.32|12.3|11.13|0
1637759400000|2021-11-24 13:10:00|12.34|11.17|12.36|11.18|12.43|11.25|12.32|11.15|0
1637759700000|2021-11-24 13:15:00|12.38|11.2|12.52|11.33|12.56|11.37|12.34|11.16|0
1637760000000|2021-11-24 13:20:00|12.54|11.35|12.39|11.21|12.56|11.37|12.35|11.18|0
1637760300000|2021-11-24 13:25:00|12.35|11.18|12.31|11.13|12.45|11.27|12.29|11.12|0
1637760600000|2021-11-24 13:30:00|12.33|11.15|12.02|10.87|12.43|11.25|11.96|10.82|0
1637760900000|2021-11-24 13:35:00|11.98|10.84|12.83|11.61|12.89|11.66|11.96|10.82|0
1637761200000|2021-11-24 13:40:00|12.84|11.62|12.61|11.41|12.91|11.68|12.59|11.39|0
1637761500000|2021-11-24 13:45:00|12.63|11.43|13.01|11.77|13.05|11.81|12.63|11.43|0
1637761800000|2021-11-24 13:50:00|13.03|11.79|13.29|12.02|13.38|12.1|13.03|11.79|0
1637762100000|2021-11-24 13:55:00|13.27|12|13.13|11.88|13.35|12.08|13.11|11.86|0
1637762400000|2021-11-24 14:00:00|13.15|11.9|12.95|11.72|13.15|11.9|12.91|11.68|0
1637762700000|2021-11-24 14:05:00|12.98|11.74|13.6|12.3|13.73|12.42|12.93|11.7|0
1637763000000|2021-11-24 14:10:00|13.59|12.29|13.66|12.36|13.84|12.52|13.51|12.22|0
1637763300000|2021-11-24 14:15:00|13.64|12.34|13.63|12.33|13.75|12.44|13.54|12.25|0
1637763600000|2021-11-24 14:20:00|13.61|12.31|13.52|12.23|13.74|12.44|13.47|12.19|0
1637763900000|2021-11-24 14:25:00|13.5|12.21|13.45|12.17|13.52|12.23|13.3|12.03|0
1637764200000|2021-11-24 14:30:00|13.54|12.25|13.62|12.32|14.12|12.78|13.37|12.1|0
1637764500000|2021-11-24 14:35:00|13.53|12.24|13.77|12.46|13.82|12.5|12.96|11.73|0
1637764800000|2021-11-24 14:40:00|13.84|12.52|13.93|12.6|14.14|12.79|13.71|12.4|0
1637765100000|2021-11-24 14:45:00|13.95|12.62|14|12.67|14.25|12.89|13.52|12.24|0
1637765400000|2021-11-24 14:50:00|13.99|12.66|14.29|12.93|14.31|12.95|13.19|11.93|0
1637765700000|2021-11-24 14:55:00|14.22|12.87|13.98|12.65|14.66|13.26|13.97|12.64|0
1637766000000|2021-11-24 15:00:00|13.99|12.66|13.28|12.01|14.52|13.13|13.11|11.86|0
1637766300000|2021-11-24 15:05:00|13.26|11.99|13.19|11.93|14|12.67|12.79|11.57|0
1637766600000|2021-11-24 15:10:00|13.15|11.9|13.21|11.95|13.65|12.35|12.98|11.74|0
1637766900000|2021-11-24 15:15:00|13.16|11.91|13.18|11.93|13.32|12.05|12.99|11.75|0
1637767200000|2021-11-24 15:20:00|13.14|11.89|12.77|11.56|13.29|12.03|12.65|11.44|0
1637767500000|2021-11-24 15:25:00|12.82|11.59|12.48|11.29|12.84|11.61|12.37|11.2|0
1637767800000|2021-11-24 15:30:00|12.44|11.25|12.72|11.51|12.77|11.55|12.39|11.21|0
1637768100000|2021-11-24 15:35:00|12.68|11.47|12.29|11.12|12.68|11.47|12.24|11.08|0
1637768400000|2021-11-24 15:40:00|12.33|11.15|12.78|11.56|12.82|11.6|12.24|11.08|0
1637768700000|2021-11-24 15:45:00|12.76|11.54|12.69|11.48|12.97|11.73|12.65|11.44|0
1637769000000|2021-11-24 15:50:00|12.67|11.46|12.42|11.23|12.67|11.46|12.32|11.14|0
1637769300000|2021-11-24 15:55:00|12.38|11.2|11.41|10.33|12.4|11.22|11.11|10.05|0
1637769600000|2021-11-24 16:00:00|11.43|10.34|11.63|10.52|11.79|10.66|11.32|10.24|0
1637769900000|2021-11-24 16:05:00|11.59|10.48|11.35|10.27|11.61|10.5|11.27|10.2|0
1637770200000|2021-11-24 16:10:00|11.33|10.25|11.06|10|11.33|10.25|11|9.95|0
1637770500000|2021-11-24 16:15:00|11.02|9.97|10.83|9.8|11.08|10.02|10.83|9.8|0
1637770800000|2021-11-24 16:20:00|10.85|9.81|10.64|9.63|10.85|9.81|10.64|9.63|0
1637771100000|2021-11-24 16:25:00|10.62|9.61|10.52|9.52|11.06|10.01|10.47|9.47|0
1637771400000|2021-11-24 16:30:00|10.49|9.49|10.74|9.72|10.74|9.72|10.3|9.3|0
1637771700000|2021-11-24 16:35:00|10.72|9.7|10.75|9.73|10.88|9.85|10.64|9.63|0
1637772000000|2021-11-24 16:40:00|10.73|9.71|10.96|9.92|11.19|10.13|10.73|9.71|0
1637772300000|2021-11-24 16:45:00|10.99|9.94|10.78|9.76|11.05|10|10.75|9.72|0
1637772600000|2021-11-24 16:50:00|10.76|9.74|10.91|9.87|10.93|9.89|10.73|9.7|0
1637772900000|2021-11-24 16:55:00|10.87|9.84|11.08|10.02|11.15|10.09|10.87|9.84|0
1637773200000|2021-11-24 17:00:00|11.1|10.05|11.03|9.98|11.21|10.14|11.02|9.97|0
1637773500000|2021-11-24 17:05:00|11.05|10|11.12|10.06|11.18|10.12|10.94|9.9|0
1637773800000|2021-11-24 17:10:00|11.13|10.07|10.8|9.77|11.13|10.07|10.78|9.76|0
1637774100000|2021-11-24 17:15:00|10.82|9.79|11|9.96|11.1|10.04|10.81|9.78|0
1637774400000|2021-11-24 17:20:00|11.02|9.97|11.15|10.09|11.31|10.23|11|9.96|0
1637774700000|2021-11-24 17:25:00|11.17|10.11|10.63|9.61|11.31|10.23|10.63|9.61|0
1637775000000|2021-11-24 17:30:00|10.64|9.63|10.51|9.51|10.66|9.65|10.48|9.48|0
1637775300000|2021-11-24 17:35:00|10.53|9.53|10.3|9.3|10.53|9.53|10.28|9.28|0
1637775600000|2021-11-24 17:40:00|10.32|9.32|10.31|9.31|10.42|9.42|10.26|9.26|0
1637775900000|2021-11-24 17:45:00|10.3|9.3|10.11|9.11|10.31|9.31|10.09|9.09|0
1637776200000|2021-11-24 17:50:00|10.09|9.09|10.07|9.07|10.21|9.21|10.04|9.04|0
1637776500000|2021-11-24 17:55:00|10.05|9.05|10.05|9.05|10.44|9.44|10.03|9.03|0
1637776800000|2021-11-24 18:00:00|10.03|9.03|10.11|9.11|10.13|9.13|9.86|8.86|0
1637777100000|2021-11-24 18:05:00|10.09|9.09|9.96|8.96|10.11|9.11|9.92|8.92|0
1637777400000|2021-11-24 18:10:00|9.94|8.94|9.94|8.94|9.97|8.97|9.88|8.88|0
1637777700000|2021-11-24 18:15:00|9.92|8.92|9.95|8.95|9.99|8.99|9.87|8.87|0
1637778000000|2021-11-24 18:20:00|9.96|8.96|9.83|8.83|9.98|8.98|9.82|8.82|0
1637778300000|2021-11-24 18:25:00|9.85|8.85|9.91|8.91|9.96|8.96|9.8|8.8|0
1637778600000|2021-11-24 18:30:00|9.86|8.86|9.92|8.92|9.96|8.96|9.83|8.83|0
1637778900000|2021-11-24 18:35:00|9.91|8.91|10.02|9.02|10.11|9.11|9.84|8.84|0
1637779200000|2021-11-24 18:40:00|10|9|10|9|10.07|9.07|9.9|8.9|0
1637779500000|2021-11-24 18:45:00|10.02|9.02|9.98|8.98|10.08|9.08|9.93|8.93|0
1637779800000|2021-11-24 18:50:00|9.97|8.97|10.03|9.03|10.05|9.05|9.95|8.95|0
1637780100000|2021-11-24 18:55:00|10.05|9.05|10.13|9.13|10.14|9.14|10.03|9.03|0
1637780400000|2021-11-24 19:00:00|10.14|9.14|10.16|9.16|10.35|9.35|9.74|8.74|0
1637780700000|2021-11-24 19:05:00|10.14|9.14|10.59|9.58|10.63|9.62|10.04|9.04|0
1637781000000|2021-11-24 19:10:00|10.57|9.56|12.32|11.15|12.51|11.32|10.29|9.29|0
1637781300000|2021-11-24 19:15:00|12.3|11.13|11.9|10.77|12.37|11.19|11.84|10.71|0
1637781600000|2021-11-24 19:20:00|11.88|10.75|11.92|10.78|12.08|10.93|11.86|10.73|0
1637781900000|2021-11-24 19:25:00|11.9|10.76|12.23|11.07|12.29|11.12|11.86|10.73|0
1637782200000|2021-11-24 19:30:00|12.17|11.01|12.07|10.92|12.19|11.03|11.89|10.76|0
1637782500000|2021-11-24 19:35:00|12.09|10.94|12.06|10.92|12.15|10.99|12.01|10.86|0
1637782800000|2021-11-24 19:40:00|12.04|10.9|11.71|10.59|12.18|11.02|11.69|10.57|0
1637783100000|2021-11-24 19:45:00|11.69|10.57|11.1|10.05|11.82|10.7|10.97|9.93|0
1637783400000|2021-11-24 19:50:00|11.09|10.03|10.93|9.89|11.09|10.03|10.84|9.81|0
1637783700000|2021-11-24 19:55:00|10.91|9.87|10.98|9.94|11|9.96|10.84|9.81|0
1637784000000|2021-11-24 20:00:00|11|9.96|10.98|9.94|11.15|10.09|10.91|9.87|0
1637784300000|2021-11-24 20:05:00|10.96|9.92|10.57|9.57|11|9.95|10.56|9.55|0
1637784600000|2021-11-24 20:10:00|10.59|9.58|10.52|9.51|10.7|9.68|10.52|9.51|0
1637784900000|2021-11-24 20:15:00|10.5|9.5|10.46|9.46|10.61|9.6|10.43|9.43|0
1637785200000|2021-11-24 20:20:00|10.48|9.48|10.55|9.54|10.55|9.54|10.38|9.38|0
1637785500000|2021-11-24 20:25:00|10.53|9.52|10.44|9.44|10.53|9.52|10.39|9.39|0
1637785800000|2021-11-24 20:30:00|10.42|9.42|11.01|9.96|11.18|10.11|10.4|9.4|0
1637786100000|2021-11-24 20:35:00|11.03|9.98|10.78|9.76|11.03|9.98|10.71|9.69|0
1637786400000|2021-11-24 20:40:00|10.8|9.77|10.93|9.89|11.04|9.99|10.78|9.76|0
1637786700000|2021-11-24 20:45:00|10.95|9.9|11.04|9.98|11.15|10.09|10.93|9.89|0
1637787000000|2021-11-24 20:50:00|10.98|9.93|10.72|9.7|10.98|9.93|10.65|9.63|0
1637787300000|2021-11-24 20:55:00|10.68|9.67|10.7|9.68|10.88|9.85|10.64|9.63|0
1637787600000|2021-11-24 21:00:00|10.77|9.74|10.66|9.64|10.86|9.83|10.66|9.64|0
1637787900000|2021-11-24 21:05:00|10.68|9.66|10.75|9.72|10.76|9.74|10.62|9.61|0
1637788200000|2021-11-24 21:10:00|10.71|9.69|10.65|9.64|10.74|9.72|10.62|9.61|0
1637788500000|2021-11-24 21:15:00|10.67|9.65|10.72|9.7|10.74|9.72|10.65|9.64|0
1637788800000|2021-11-24 21:20:00|10.74|9.72|10.66|9.65|10.74|9.72|10.66|9.65|0
1637789100000|2021-11-24 21:25:00|10.64|9.63|10.62|9.61|10.7|9.68|10.62|9.61|0
1637789400000|2021-11-24 21:30:00|10.6|9.59|10.58|9.58|10.6|9.59|10.55|9.55|0
1637789700000|2021-11-24 21:35:00|10.56|9.57|10.54|9.54|10.57|9.57|10.54|9.54|0
1637790000000|2021-11-24 21:40:00|10.53|9.53|10.52|9.52|10.54|9.54|10.47|9.47|0
1637790300000|2021-11-24 21:45:00|10.54|9.54|10.56|9.55|10.57|9.57|10.52|9.52|0
1637790600000|2021-11-24 21:50:00|10.54|9.53|10.5|9.5|10.55|9.55|10.5|9.5|0
1637790900000|2021-11-24 21:55:00|10.52|9.51|10.58|9.57|10.58|9.57|10.52|9.51|0
1637791200000|2021-11-24 22:00:00|10.59|9.58|10.58|9.57|10.6|9.59|10.58|9.57|0
1637913600000|2021-11-26 08:00:00|30.1|27.24|31.34|28.48|31.34|28.48|29.71|26.85|0
1637913900000|2021-11-26 08:05:00|31.11|28.77|31.89|29.55|31.97|29.63|31|28.66|0
1637914200000|2021-11-26 08:10:00|31.84|29.5|30.7|28.36|31.93|29.59|30.68|28.34|0
1637914500000|2021-11-26 08:15:00|30.77|28.43|32.49|30.15|32.76|30.42|30.77|28.43|0
1637914800000|2021-11-26 08:20:00|32.41|30.07|32.54|30.2|33.61|31.27|31.91|29.57|0
1637915100000|2021-11-26 08:25:00|32.48|30.14|32.28|29.94|32.82|30.48|32.04|29.7|0
1637915400000|2021-11-26 08:30:00|32.3|29.96|34.74|32.4|34.78|32.44|30.67|28.33|0
1637915700000|2021-11-26 08:35:00|34.76|32.42|34.06|31.72|35.12|32.78|34.06|31.72|0
1637916000000|2021-11-26 08:40:00|34.12|31.78|33.05|30.71|34.12|31.78|33.01|30.67|0
1637916300000|2021-11-26 08:45:00|33.16|30.82|33.04|30.7|33.35|31.01|32.63|30.29|0
1637916600000|2021-11-26 08:50:00|32.95|30.61|32.32|29.98|33.23|30.89|32.13|29.79|0
1637916900000|2021-11-26 08:55:00|32.28|29.94|31.6|29.26|32.28|29.94|31.15|28.81|0
1637917200000|2021-11-26 09:00:00|31.57|29.23|33.1|30.76|33.4|31.06|31.42|29.08|0
1637917500000|2021-11-26 09:05:00|33.02|30.68|33.67|31.33|34.2|31.86|32.71|30.37|0
1637917800000|2021-11-26 09:10:00|33.63|31.29|29.42|27.08|33.86|31.52|29.31|26.97|0
1637918100000|2021-11-26 09:15:00|29.34|27|30.57|28.23|30.73|28.39|29.34|27|0
1637918400000|2021-11-26 09:20:00|30.44|28.1|30.85|28.51|30.85|28.51|29.62|27.28|0
1637918700000|2021-11-26 09:25:00|30.89|28.55|32.07|29.73|32.15|29.81|30.89|28.55|0
1637919000000|2021-11-26 09:30:00|32.23|29.89|32.67|30.33|32.9|30.56|31.69|29.35|0
1637919300000|2021-11-26 09:35:00|32.74|30.4|32.01|29.67|33.48|31.14|32.01|29.67|0
1637919600000|2021-11-26 09:40:00|31.97|29.63|32.01|29.67|32.35|30.01|31.75|29.41|0
1637919900000|2021-11-26 09:45:00|32.04|29.7|31.73|29.39|32.07|29.73|31.25|28.91|0
1637920200000|2021-11-26 09:50:00|31.77|29.43|32.16|29.82|32.53|30.19|31.51|29.17|0
1637920500000|2021-11-26 09:55:00|32.18|29.84|32.21|29.87|32.41|30.07|31.76|29.42|0
1637920800000|2021-11-26 10:00:00|32.25|29.91|31.08|28.74|32.29|29.95|31.01|28.67|0
1637921100000|2021-11-26 10:05:00|31.23|28.89|29.95|27.61|31.49|29.15|29.95|27.61|0
1637921400000|2021-11-26 10:10:00|29.88|27.54|28.27|25.93|29.91|27.57|26.84|24.5|0
1637921700000|2021-11-26 10:15:00|28.29|25.95|28.97|26.63|28.97|26.63|28.16|25.82|0
1637922000000|2021-11-26 10:20:00|28.93|26.59|29.03|26.69|29.14|26.8|28.54|26.2|0
1637922300000|2021-11-26 10:25:00|29.02|26.68|28.57|26.23|29.23|26.89|28.36|26.02|0
1637922600000|2021-11-26 10:30:00|28.5|26.16|29.41|27.07|29.48|27.14|28.46|26.12|0
1637922900000|2021-11-26 10:35:00|29.37|27.03|29.4|27.06|29.59|27.25|29.3|26.96|0
1637923200000|2021-11-26 10:40:00|29.53|27.19|29.58|27.24|30.01|27.67|29.44|27.1|0
1637923500000|2021-11-26 10:45:00|29.59|27.25|30.19|27.85|30.19|27.85|29.59|27.25|0
1637923800000|2021-11-26 10:50:00|30.17|27.83|29.74|27.4|30.74|28.4|29.71|27.37|0
1637924100000|2021-11-26 10:55:00|29.67|27.33|29.52|27.18|29.92|27.58|29.27|26.93|0
1637924400000|2021-11-26 11:00:00|29.56|27.22|29.03|26.69|29.73|27.39|29.01|26.67|0
1637924700000|2021-11-26 11:05:00|29.05|26.71|28.27|25.93|29.1|26.76|28.03|25.69|0
1637925000000|2021-11-26 11:10:00|28.34|26|28.61|26.27|28.97|26.63|28.1|25.76|0
1637925300000|2021-11-26 11:15:00|28.51|26.17|28.64|26.3|28.78|26.44|28.16|25.82|0
1637925600000|2021-11-26 11:20:00|28.6|26.26|28.7|26.36|28.81|26.47|28.05|25.71|0
1637925900000|2021-11-26 11:25:00|28.74|26.4|28.66|26.32|28.74|26.4|28.28|25.94|0
1637926200000|2021-11-26 11:30:00|28.73|26.39|29.4|27.06|29.54|27.2|28.66|26.32|0
1637926500000|2021-11-26 11:35:00|29.44|27.1|28.97|26.63|29.87|27.53|28.93|26.59|0
1637926800000|2021-11-26 11:40:00|29.04|26.7|28.43|26.09|29.04|26.7|28.22|25.88|0
1637927100000|2021-11-26 11:45:00|28.47|26.13|29.17|26.83|29.21|26.87|28.32|25.98|0
1637927400000|2021-11-26 11:50:00|29.13|26.79|28.92|26.58|29.27|26.93|28.74|26.4|0
1637927700000|2021-11-26 11:55:00|28.88|26.54|29.23|26.89|29.37|27.03|28.88|26.54|0
1637928000000|2021-11-26 12:00:00|29.07|26.73|28.2|25.86|29.23|26.89|28.12|25.78|0
1637928300000|2021-11-26 12:05:00|28.27|25.93|28.09|25.75|28.44|26.1|27.92|25.58|0
1637928600000|2021-11-26 12:10:00|28.01|25.67|27.78|25.44|28.26|25.92|27.44|25.1|0
1637928900000|2021-11-26 12:15:00|27.71|25.37|27.7|25.36|27.91|25.57|27.53|25.19|0
1637929200000|2021-11-26 12:20:00|27.73|25.39|26.05|23.71|28.08|25.74|25.4|23.06|0
1637929500000|2021-11-26 12:25:00|25.95|23.61|26.42|24.08|26.68|24.34|25.91|23.57|0
1637929800000|2021-11-26 12:30:00|26.46|24.12|26.17|23.83|26.47|24.13|25.64|23.3|0
1637930100000|2021-11-26 12:35:00|26.27|23.93|26.09|23.75|26.4|24.06|25.87|23.53|0
1637930400000|2021-11-26 12:40:00|26.13|23.79|25.99|23.65|26.36|24.02|25.92|23.58|0
1637930700000|2021-11-26 12:45:00|26.02|23.68|25.52|23.18|26.02|23.68|25.43|23.09|0
1637931000000|2021-11-26 12:50:00|25.62|23.28|26.11|23.77|26.11|23.77|25.62|23.28|0
1637931300000|2021-11-26 12:55:00|26.04|23.7|26.24|23.9|26.4|24.06|25.91|23.57|0
1637931600000|2021-11-26 13:00:00|26.17|23.83|26.43|24.09|26.94|24.6|26.17|23.83|0
1637931900000|2021-11-26 13:05:00|26.36|24.02|25.79|23.45|26.53|24.19|25.63|23.29|0
1637932200000|2021-11-26 13:10:00|25.76|23.42|26.22|23.88|26.22|23.88|25.53|23.19|0
1637932500000|2021-11-26 13:15:00|26.15|23.81|26.14|23.8|26.45|24.11|26.08|23.74|0
1637932800000|2021-11-26 13:20:00|26.18|23.84|25.51|23.17|26.34|24|25.51|23.17|0
1637933100000|2021-11-26 13:25:00|25.58|23.24|26.2|23.86|26.2|23.86|25.54|23.2|0
1637933400000|2021-11-26 13:30:00|26.23|23.89|26.42|24.08|26.53|24.19|26.19|23.85|0
1637933700000|2021-11-26 13:35:00|26.39|24.05|26.15|23.81|26.42|24.08|25.89|23.55|0
1637934000000|2021-11-26 13:40:00|26.18|23.84|26.65|24.31|26.65|24.31|26.11|23.77|0
1637934300000|2021-11-26 13:45:00|26.58|24.24|26.71|24.37|26.74|24.4|26.14|23.8|0
1637934600000|2021-11-26 13:50:00|26.67|24.33|26.3|23.96|26.78|24.44|26.23|23.89|0
1637934900000|2021-11-26 13:55:00|26.37|24.03|26.16|23.82|26.5|24.16|26.06|23.72|0
1637935200000|2021-11-26 14:00:00|26.22|23.88|26.12|23.78|26.42|24.08|26.05|23.71|0
1637935500000|2021-11-26 14:05:00|26.14|23.8|25.62|23.28|26.15|23.81|25.62|23.28|0
1637935800000|2021-11-26 14:10:00|25.59|23.25|25.68|23.34|25.68|23.34|25.03|22.69|0
1637936100000|2021-11-26 14:15:00|25.58|23.24|25.8|23.46|25.8|23.46|25.38|23.04|0
1637936400000|2021-11-26 14:20:00|25.74|23.4|25.47|23.13|25.83|23.49|25.4|23.06|0
1637936700000|2021-11-26 14:25:00|25.5|23.16|25.07|22.73|25.76|23.42|25.04|22.7|0
1637937000000|2021-11-26 14:30:00|25.16|22.82|22.7|20.36|25.59|23.25|22.64|20.3|0
1637937300000|2021-11-26 14:35:00|22.64|20.3|23.38|21.04|23.63|21.29|22.16|19.82|0
1637937600000|2021-11-26 14:40:00|23.32|20.98|24.7|22.36|24.71|22.37|23.11|20.77|0
1637937900000|2021-11-26 14:45:00|24.82|22.48|26.07|23.73|26.14|23.8|24.82|22.48|0
1637938200000|2021-11-26 14:50:00|26|23.66|25.43|23.09|26.26|23.92|25.07|22.73|0
1637938500000|2021-11-26 14:55:00|25.4|23.06|27.9|25.56|29.1|26.76|25.03|22.69|0
1637938800000|2021-11-26 15:00:00|28.11|25.77|29.85|27.51|29.85|27.51|28.11|25.77|0
1637939100000|2021-11-26 15:05:00|29.7|27.36|29.87|27.53|30.3|27.96|29.19|26.85|0
1637939400000|2021-11-26 15:10:00|30.09|27.75|31.01|28.67|31.35|29.01|29.98|27.64|0
1637939700000|2021-11-26 15:15:00|31.12|28.78|31.38|29.04|32.48|30.14|30.86|28.52|0
1637940000000|2021-11-26 15:20:00|31.34|29|30.4|28.06|31.38|29.04|29.78|27.44|0
1637940300000|2021-11-26 15:25:00|30.32|27.98|29.52|27.18|30.81|28.47|29.52|27.18|0
1637940600000|2021-11-26 15:30:00|29.45|27.11|29.83|27.13|30.72|28.02|29.27|26.92|0
1637940900000|2021-11-26 15:35:00|29.73|27.03|29.38|26.14|30.05|27.35|28.87|25.69|0
1637941200000|2021-11-26 15:40:00|29.42|26.18|28.15|24.91|30.21|26.97|27.91|24.67|0
1637941500000|2021-11-26 15:45:00|28.18|24.94|29.83|26.59|30.43|27.19|27.97|24.73|0
1637941800000|2021-11-26 15:50:00|29.84|26.6|30.69|27.45|30.75|27.51|29.73|26.49|0
1637942100000|2021-11-26 15:55:00|30.68|27.44|30.59|27.35|31.34|28.1|30.49|27.25|0
1637942400000|2021-11-26 16:00:00|30.74|27.5|32.09|28.85|32.09|28.85|30.74|27.5|0
1637942700000|2021-11-26 16:05:00|31.94|28.7|30.9|27.66|31.94|28.7|30.73|27.49|0
1637943000000|2021-11-26 16:10:00|30.78|27.54|32.25|29.01|32.31|29.07|30.76|27.52|0
1637943300000|2021-11-26 16:15:00|32.23|28.99|33.24|30|33.48|30.24|32.04|28.8|0
1637943600000|2021-11-26 16:20:00|33.28|30.04|35.71|32.47|36.04|32.8|31.96|28.72|0
1637943900000|2021-11-26 16:25:00|35.66|32.42|33.92|30.68|35.66|32.42|33.92|30.68|0
1637944200000|2021-11-26 16:30:00|33.98|30.74|34.23|30.99|34.59|31.35|33.68|30.44|0
1637944500000|2021-11-26 16:35:00|34.15|30.91|33.68|30.44|34.21|30.97|32.92|29.68|0
1637944800000|2021-11-26 16:40:00|33.62|30.38|31.12|27.88|34.32|31.08|30.17|26.93|0
1637945100000|2021-11-26 16:45:00|31.16|27.92|30.68|27.44|31.54|28.3|30.31|27.07|0
1637945400000|2021-11-26 16:50:00|30.54|27.3|31.98|28.74|32.02|28.78|30.39|27.15|0
1637945700000|2021-11-26 16:55:00|32.02|28.78|31.05|27.81|32.02|28.78|30.71|27.47|0
1637946000000|2021-11-26 17:00:00|30.97|27.73|30.89|27.65|31.54|28.3|30.33|27.09|0
1637946300000|2021-11-26 17:05:00|30.81|27.57|29.7|26.46|30.96|27.72|29.51|26.27|0
1637946600000|2021-11-26 17:10:00|29.66|26.42|30.02|26.78|30.46|27.22|29.12|25.88|0
1637946900000|2021-11-26 17:15:00|30.06|26.82|30.42|27.18|30.49|27.25|29.83|26.59|0
1637947200000|2021-11-26 17:20:00|30.46|27.22|29.64|26.4|30.62|27.38|29.6|26.36|0
1637947500000|2021-11-26 17:25:00|29.71|26.47|28.56|25.32|29.71|26.47|28.56|25.32|0
1637947800000|2021-11-26 17:30:00|28.65|25.41|28.13|24.89|28.75|25.51|28.04|24.8|0
1637948100000|2021-11-26 17:35:00|28.1|24.86|27.83|24.59|28.1|24.86|27.4|24.16|0
1637948400000|2021-11-26 17:40:00|27.85|24.61|28.4|25.16|28.79|25.55|27.73|24.49|0
1637948700000|2021-11-26 17:45:00|28.47|25.23|30.04|26.8|30.04|26.8|28.36|25.12|0
1637949000000|2021-11-26 17:50:00|30.34|27.1|32.72|29.48|32.72|29.48|30.34|27.1|0
1637949300000|2021-11-26 17:55:00|32.64|29.4|30.96|27.72|32.72|29.48|29.12|25.88|0
1637949600000|2021-11-26 18:00:00|30.03|26.79|31.11|27.87|31.75|28.51|30.03|26.79|0
1637949900000|2021-11-26 18:05:00|31.38|28.14|31.97|28.73|32.05|28.81|30.53|27.29|0
1637950200000|2021-11-26 18:10:00|31.89|28.65|37.58|34.34|37.8|34.56|31.1|27.86|0
1637950500000|2021-11-26 18:15:00|37.5|34.26|37.45|34.21|37.5|34.26|37.41|34.17|0
1638173100000|2021-11-29 08:05:00|18.37|16.62|19.21|17.41|19.26|17.46|17.95|16.24|0
1638173400000|2021-11-29 08:10:00|19.24|17.44|19.45|17.65|19.84|18.04|19.12|17.32|0
1638173700000|2021-11-29 08:15:00|19.42|17.62|19.39|17.59|19.42|17.62|18.82|17.02|0
1638174000000|2021-11-29 08:20:00|19.36|17.56|19.51|17.71|19.52|17.72|19.17|17.37|0
1638174300000|2021-11-29 08:25:00|19.55|17.75|19.86|18.06|19.86|18.06|19.52|17.72|0
1638174600000|2021-11-29 08:30:00|19.83|18.03|19.23|17.43|19.88|18.08|19.07|17.27|0
1638174900000|2021-11-29 08:35:00|19.22|17.42|19.44|17.64|19.51|17.71|19.14|17.34|0
1638175200000|2021-11-29 08:40:00|19.42|17.62|19.5|17.7|19.84|18.04|19.34|17.54|0
1638175500000|2021-11-29 08:45:00|19.49|17.69|19.82|18.02|19.86|18.06|19.47|17.67|0
1638175800000|2021-11-29 08:50:00|19.86|18.06|19.97|18.17|20|18.2|19.75|17.95|0
1638176100000|2021-11-29 08:55:00|20.02|18.22|19.65|17.85|20.19|18.39|19.65|17.85|0
1638176400000|2021-11-29 09:00:00|19.62|17.82|19.7|17.9|19.9|18.1|19.52|17.72|0
1638176700000|2021-11-29 09:05:00|19.71|17.91|19.19|17.39|19.73|17.93|19.14|17.34|0
1638177000000|2021-11-29 09:10:00|19.11|17.31|19.02|17.22|19.36|17.56|18.69|16.91|0
1638177300000|2021-11-29 09:15:00|18.97|17.17|19.43|17.63|19.54|17.74|18.88|17.09|0
1638177600000|2021-11-29 09:20:00|19.4|17.6|19.23|17.43|19.65|17.85|19.23|17.43|0
1638177900000|2021-11-29 09:25:00|19.24|17.44|19.33|17.53|19.67|17.87|19.24|17.44|0
1638178200000|2021-11-29 09:30:00|19.31|17.51|19.8|18|19.95|18.15|19.28|17.48|0
1638178500000|2021-11-29 09:35:00|19.78|17.98|19.94|18.14|20.08|18.28|19.78|17.98|0
1638178800000|2021-11-29 09:40:00|20|18.2|19.99|18.19|20.17|18.37|19.82|18.02|0
1638179100000|2021-11-29 09:45:00|20.05|18.25|19.99|18.19|20.16|18.36|19.9|18.1|0
1638179400000|2021-11-29 09:50:00|19.93|18.13|20.12|18.32|20.21|18.41|19.76|17.96|0
1638179700000|2021-11-29 09:55:00|20.09|18.29|20.26|18.46|20.29|18.49|19.98|18.18|0
1638180000000|2021-11-29 10:00:00|20.2|18.4|19.82|18.02|20.26|18.46|19.78|17.98|0
1638180300000|2021-11-29 10:05:00|19.81|18.01|19.76|17.96|19.96|18.16|19.71|17.91|0
1638180600000|2021-11-29 10:10:00|19.73|17.93|19.73|17.93|19.93|18.13|19.7|17.9|0
1638180900000|2021-11-29 10:15:00|19.76|17.96|20.02|18.22|20.14|18.34|19.18|17.38|0
1638181200000|2021-11-29 10:20:00|19.88|18.08|19.57|17.77|19.94|18.14|19.48|17.68|0
1638181500000|2021-11-29 10:25:00|19.58|17.78|19.37|17.57|19.6|17.8|19.26|17.46|0
1638181800000|2021-11-29 10:30:00|19.34|17.54|19.44|17.64|19.59|17.79|19.34|17.54|0
1638182100000|2021-11-29 10:35:00|19.42|17.62|20.61|18.81|20.76|18.96|18.57|16.8|0
1638182400000|2021-11-29 10:40:00|20.64|18.84|20.78|18.98|20.81|19.01|20.52|18.72|0
1638182700000|2021-11-29 10:45:00|20.83|19.03|20.51|18.71|20.89|19.09|20.43|18.63|0
1638183000000|2021-11-29 10:50:00|20.53|18.73|20.17|18.37|20.6|18.8|20.17|18.37|0
1638183300000|2021-11-29 10:55:00|20.19|18.39|18.77|16.98|20.93|19.13|18.53|16.76|0
1638183600000|2021-11-29 11:00:00|18.75|16.97|18.46|16.71|18.81|17.02|18.46|16.71|0
1638183900000|2021-11-29 11:05:00|18.49|16.73|18.26|16.52|18.55|16.78|18.21|16.47|0
1638184200000|2021-11-29 11:10:00|18.29|16.55|18.07|16.35|18.29|16.55|17.9|16.19|0
1638184500000|2021-11-29 11:15:00|18.03|16.31|18.16|16.43|18.3|16.56|17.92|16.21|0
1638184800000|2021-11-29 11:20:00|18.19|16.46|17.96|16.25|18.29|16.54|17.94|16.23|0
1638185100000|2021-11-29 11:25:00|17.99|16.28|18.15|16.42|18.23|16.5|17.88|16.18|0
1638185400000|2021-11-29 11:30:00|18.18|16.45|18.1|16.38|18.18|16.45|18.04|16.32|0
1638185700000|2021-11-29 11:35:00|18.09|16.37|18.21|16.47|18.23|16.49|18.09|16.37|0
1638186000000|2021-11-29 11:40:00|18.19|16.46|18.27|16.53|18.33|16.58|18.13|16.41|0
1638186300000|2021-11-29 11:45:00|18.24|16.5|18.32|16.58|18.32|16.58|18.18|16.45|0
1638186600000|2021-11-29 11:50:00|18.31|16.56|19.35|17.55|19.35|17.55|18.31|16.56|0
1638186900000|2021-11-29 11:55:00|19.37|17.57|18.59|16.82|19.37|17.57|18.2|16.46|0
1638187200000|2021-11-29 12:00:00|18.61|16.84|18.88|17.08|19.14|17.34|18.53|16.76|0
1638187500000|2021-11-29 12:05:00|18.85|17.05|18.81|17.02|19.07|17.27|18.78|16.99|0
1638187800000|2021-11-29 12:10:00|18.83|17.03|19.03|17.23|19.08|17.28|18.77|16.98|0
1638188100000|2021-11-29 12:15:00|19|17.2|19|17.2|19.08|17.28|18.91|17.11|0
1638188400000|2021-11-29 12:20:00|18.97|17.17|18.96|17.16|19.05|17.25|18.75|16.97|0
1638188700000|2021-11-29 12:25:00|19.02|17.22|19.25|17.45|19.25|17.45|18.88|17.08|0
1638189000000|2021-11-29 12:30:00|19.26|17.46|18.75|16.97|19.32|17.52|18.72|16.94|0
1638189300000|2021-11-29 12:35:00|18.78|16.99|18.43|16.68|18.78|16.99|18.43|16.68|0
1638189600000|2021-11-29 12:40:00|18.46|16.7|18.46|16.7|18.57|16.81|18.38|16.63|0
1638189900000|2021-11-29 12:45:00|18.43|16.67|18.31|16.57|18.51|16.75|18.28|16.54|0
1638190200000|2021-11-29 12:50:00|18.3|16.55|18.5|16.74|18.56|16.79|18.28|16.54|0
1638190500000|2021-11-29 12:55:00|18.47|16.71|18.38|16.63|18.5|16.74|18.27|16.53|0
1638190800000|2021-11-29 13:00:00|18.33|16.58|18.74|16.96|18.77|16.99|18.31|16.57|0
1638191100000|2021-11-29 13:05:00|18.77|16.98|18.79|17|18.95|17.15|18.57|16.8|0
1638191400000|2021-11-29 13:10:00|18.74|16.95|18.45|16.69|18.77|16.98|18.45|16.69|0
1638191700000|2021-11-29 13:15:00|18.48|16.72|18.39|16.63|18.59|16.82|18.33|16.59|0
1638192000000|2021-11-29 13:20:00|18.41|16.66|18.28|16.54|18.47|16.71|18.27|16.53|0
1638192300000|2021-11-29 13:25:00|18.27|16.53|18.6|16.83|18.64|16.87|17.69|16.01|0
1638192600000|2021-11-29 13:30:00|18.57|16.8|18.25|16.52|18.57|16.8|18.06|16.34|0
1638192900000|2021-11-29 13:35:00|18.23|16.49|18.08|16.36|18.31|16.57|18.08|16.36|0
1638193200000|2021-11-29 13:40:00|18.05|16.33|17.72|16.03|18.08|16.36|17.58|15.91|0
1638193500000|2021-11-29 13:45:00|17.69|16.01|17.26|15.61|17.75|16.06|17.19|15.55|0
1638193800000|2021-11-29 13:50:00|17.28|15.64|16.93|15.32|17.28|15.64|16.88|15.27|0
1638194100000|2021-11-29 13:55:00|16.96|15.34|17.08|15.46|17.17|15.53|16.95|15.34|0
1638194400000|2021-11-29 14:00:00|17.06|15.43|16.56|14.98|17.08|15.46|16.56|14.98|0
1638194700000|2021-11-29 14:05:00|16.53|14.96|16.86|15.26|16.92|15.31|16.53|14.96|0
1638195000000|2021-11-29 14:10:00|16.89|15.28|16.99|15.37|17.07|15.44|16.86|15.26|0
1638195300000|2021-11-29 14:15:00|16.96|15.35|17.11|15.48|17.12|15.49|16.96|15.35|0
1638195600000|2021-11-29 14:20:00|17.14|15.51|17.13|15.5|17.22|15.58|17.11|15.48|0
1638195900000|2021-11-29 14:25:00|17.16|15.53|16.94|15.34|17.16|15.53|16.69|15.1|0
1638196200000|2021-11-29 14:30:00|16.96|15.36|17.49|15.89|17.57|15.97|16.48|14.91|0
1638196500000|2021-11-29 14:35:00|17.54|15.94|16.97|15.37|17.85|16.25|16.95|15.35|0
1638196800000|2021-11-29 14:40:00|17.02|15.42|17.2|15.6|17.36|15.76|17|15.4|0
1638197100000|2021-11-29 14:45:00|17.17|15.57|20.69|19.09|21.42|19.82|17.17|15.57|0
1638197400000|2021-11-29 14:50:00|20.83|19.23|17.68|16.08|21.18|19.58|17.32|15.72|0
1638197700000|2021-11-29 14:55:00|17.73|16.13|17.37|15.77|17.89|16.29|17.14|15.54|0
1638198000000|2021-11-29 15:00:00|17.42|15.82|17.64|16.04|17.67|16.07|16.96|15.36|0
1638198300000|2021-11-29 15:05:00|17.75|16.15|17.35|15.75|17.9|16.3|17.28|15.68|0
1638198600000|2021-11-29 15:10:00|17.38|15.78|17.84|16.24|17.84|16.24|16.52|14.94|0
1638198900000|2021-11-29 15:15:00|17.76|16.16|20.19|18.59|20.82|19.22|17.35|15.75|0
1638199200000|2021-11-29 15:20:00|20.22|18.62|20.33|18.73|20.78|19.18|20.21|18.61|0
1638199500000|2021-11-29 15:25:00|20.32|18.72|21.24|19.64|21.3|19.7|20.18|18.58|0
1638199800000|2021-11-29 15:30:00|21.33|19.73|21.7|20.1|22.24|20.64|21.12|19.52|0
1638200100000|2021-11-29 15:35:00|21.73|20.13|21.1|19.5|22.73|21.13|21.04|19.44|0
1638200400000|2021-11-29 15:40:00|21.13|19.53|21.5|19.9|22.11|20.51|20.95|19.35|0
1638200700000|2021-11-29 15:45:00|21.53|19.93|20.93|19.33|21.53|19.93|20.42|18.82|0
1638201000000|2021-11-29 15:50:00|20.96|19.36|20.91|19.31|21.15|19.55|20.42|18.82|0
1638201300000|2021-11-29 15:55:00|20.79|19.19|20.38|18.78|20.79|19.19|20.29|18.69|0
1638201600000|2021-11-29 16:00:00|20.35|18.75|20.2|18.6|20.73|19.13|20.06|18.46|0
1638201900000|2021-11-29 16:05:00|20.17|18.57|19.75|18.15|20.23|18.63|19.54|17.94|0
1638202200000|2021-11-29 16:10:00|19.69|18.09|19.74|18.14|19.85|18.25|19.55|17.95|0
1638202500000|2021-11-29 16:15:00|19.77|18.17|19.93|18.33|19.93|18.33|19.52|17.92|0
1638202800000|2021-11-29 16:20:00|19.9|18.3|19.48|17.88|19.93|18.33|19.4|17.8|0
1638203100000|2021-11-29 16:25:00|19.59|17.99|19.38|17.78|19.99|18.39|19.11|17.51|0
1638203400000|2021-11-29 16:30:00|19.3|17.7|18.92|17.32|19.3|17.7|18.57|16.97|0
1638203700000|2021-11-29 16:35:00|18.96|17.36|18.37|16.77|18.96|17.36|18.27|16.67|0
1638204000000|2021-11-29 16:40:00|18.32|16.72|17.68|16.08|18.32|16.72|17.66|16.06|0
1638204300000|2021-11-29 16:45:00|17.11|15.51|17.33|15.73|17.33|15.73|16.98|15.38|0
1638204600000|2021-11-29 16:50:00|17.36|15.76|17.14|15.54|17.43|15.83|17|15.4|0
1638204900000|2021-11-29 16:55:00|17.15|15.55|16.92|15.32|17.18|15.58|16.92|15.32|0
1638205200000|2021-11-29 17:00:00|16.89|15.29|16.61|15.03|16.94|15.34|16.59|15.01|0
1638205500000|2021-11-29 17:05:00|16.53|14.96|16.48|14.91|16.53|14.96|16.23|14.68|0
1638205800000|2021-11-29 17:10:00|16.5|14.93|16.45|14.88|16.52|14.95|16.35|14.79|0
1638206100000|2021-11-29 17:15:00|16.39|14.83|15.99|14.46|16.44|14.88|15.96|14.44|0
1638206400000|2021-11-29 17:20:00|16.01|14.49|15.61|14.13|16.01|14.49|15.61|14.13|0
1638206700000|2021-11-29 17:25:00|15.59|14.1|15.75|14.25|17.28|15.68|15.59|14.1|0
1638207000000|2021-11-29 17:30:00|15.73|14.23|11.57|10.47|15.73|14.23|11.55|10.45|0
1638207300000|2021-11-29 17:35:00|11.59|10.49|11.7|10.59|11.75|10.64|11.47|10.38|0
1638207600000|2021-11-29 17:40:00|11.71|10.6|11.53|10.43|11.71|10.6|11.53|10.43|0
1638207900000|2021-11-29 17:45:00|11.55|10.45|11.54|10.44|11.58|10.48|11.48|10.39|0
1638208200000|2021-11-29 17:50:00|11.56|10.46|11.76|10.64|11.76|10.64|11.54|10.44|0
1638208500000|2021-11-29 17:55:00|11.74|10.62|11.59|10.49|11.74|10.62|11.53|10.43|0
1638208800000|2021-11-29 18:00:00|11.57|10.47|11.51|10.41|11.57|10.47|11.45|10.36|0
1638209100000|2021-11-29 18:05:00|11.53|10.43|11.3|10.23|11.57|10.47|11.27|10.19|0
1638209400000|2021-11-29 18:10:00|11.28|10.21|11.52|10.42|11.56|10.46|11.24|10.17|0
1638209700000|2021-11-29 18:15:00|11.5|10.4|11.62|10.52|11.76|10.64|11.42|10.33|0
1638210000000|2021-11-29 18:20:00|11.61|10.51|11.73|10.61|11.82|10.69|11.57|10.47|0
1638210300000|2021-11-29 18:25:00|11.75|10.63|11.62|10.52|11.85|10.72|11.62|10.52|0
1638210600000|2021-11-29 18:30:00|11.6|10.5|11.52|10.42|11.66|10.55|11.4|10.32|0
1638210900000|2021-11-29 18:35:00|11.54|10.44|11.96|10.82|11.96|10.82|11.52|10.42|0
1638211200000|2021-11-29 18:40:00|11.94|10.8|11.82|10.7|11.94|10.8|11.76|10.64|0
1638211500000|2021-11-29 18:45:00|11.81|10.69|11.61|10.5|11.83|10.71|11.61|10.5|0
1638211800000|2021-11-29 18:50:00|11.63|10.52|11.64|10.53|11.79|10.66|11.62|10.52|0
1638212100000|2021-11-29 18:55:00|11.62|10.51|11.46|10.37|11.64|10.53|11.44|10.35|0
1638212400000|2021-11-29 19:00:00|11.44|10.35|11.53|10.43|11.71|10.6|11.42|10.33|0
1638212700000|2021-11-29 19:05:00|11.55|10.45|11.57|10.47|11.63|10.52|11.43|10.34|0
1638213000000|2021-11-29 19:10:00|11.59|10.48|11.5|10.41|11.59|10.48|11.48|10.39|0
1638213300000|2021-11-29 19:15:00|11.48|10.39|11.68|10.57|11.72|10.61|11.48|10.39|0
1638213600000|2021-11-29 19:20:00|11.66|10.55|11.68|10.56|11.74|10.62|11.52|10.42|0
1638213900000|2021-11-29 19:25:00|11.65|10.54|11.71|10.6|11.75|10.63|11.57|10.47|0
1638214200000|2021-11-29 19:30:00|11.69|10.58|11.75|10.63|11.87|10.74|11.61|10.5|0
1638214500000|2021-11-29 19:35:00|11.73|10.61|11.95|10.81|12.06|10.91|11.73|10.61|0
1638214800000|2021-11-29 19:40:00|11.93|10.79|11.76|10.64|11.93|10.79|11.7|10.58|0
1638215100000|2021-11-29 19:45:00|11.74|10.62|11.77|10.65|11.84|10.71|11.65|10.54|0
1638215400000|2021-11-29 19:50:00|11.75|10.63|11.93|10.8|11.93|10.8|11.55|10.45|0
1638215700000|2021-11-29 19:55:00|11.89|10.76|11.81|10.68|11.97|10.83|11.81|10.68|0
1638216000000|2021-11-29 20:00:00|11.83|10.7|11.82|10.7|11.83|10.7|11.66|10.55|0
1638216300000|2021-11-29 20:05:00|11.8|10.68|11.69|10.58|12.01|10.86|11.65|10.54|0
1638216600000|2021-11-29 20:10:00|11.67|10.56|11.47|10.38|11.78|10.65|11.47|10.38|0
1638216900000|2021-11-29 20:15:00|11.49|10.39|11.48|10.39|11.62|10.52|11.29|10.21|0
1638217200000|2021-11-29 20:20:00|11.49|10.4|11.68|10.57|11.8|10.68|11.48|10.39|0
1638217500000|2021-11-29 20:25:00|11.72|10.6|11.72|10.6|11.82|10.7|11.58|10.47|0
1638217800000|2021-11-29 20:30:00|11.76|10.64|11.57|10.47|11.9|10.77|11.57|10.47|0
1638218100000|2021-11-29 20:35:00|11.59|10.49|11.75|10.63|11.83|10.7|11.55|10.45|0
1638218400000|2021-11-29 20:40:00|11.73|10.61|11.93|10.79|12.12|10.96|11.73|10.61|0
1638218700000|2021-11-29 20:45:00|11.95|10.81|11.99|10.84|12.24|11.07|11.94|10.81|0
1638219000000|2021-11-29 20:50:00|12.2|11.03|12.26|11.09|12.62|11.41|11.99|10.85|0
1638219300000|2021-11-29 20:55:00|12.3|11.13|12.99|11.75|12.99|11.75|12.11|10.96|0
1638219600000|2021-11-29 21:00:00|12.88|11.65|12.77|11.55|12.88|11.65|12.57|11.38|0
1638219900000|2021-11-29 21:05:00|12.74|11.53|12.48|11.29|12.74|11.53|12.44|11.25|0
1638220200000|2021-11-29 21:10:00|12.44|11.25|12.54|11.34|12.58|11.39|12.31|11.13|0
1638220500000|2021-11-29 21:15:00|12.56|11.36|12.43|11.24|12.65|11.44|12.38|11.2|0
1638220800000|2021-11-29 21:20:00|12.4|11.22|12.4|11.22|12.44|11.26|12.32|11.15|0
1638221100000|2021-11-29 21:25:00|12.42|11.24|12.46|11.27|12.48|11.29|12.35|11.18|0
1638221400000|2021-11-29 21:30:00|12.44|11.25|12.37|11.19|12.44|11.25|12.27|11.1|0
1638221700000|2021-11-29 21:35:00|12.35|11.17|12.26|11.09|12.35|11.17|12.2|11.03|0
1638222000000|2021-11-29 21:40:00|12.24|11.07|12.21|11.05|12.26|11.09|12.21|11.05|0
1638222300000|2021-11-29 21:45:00|12.19|11.03|12.23|11.06|12.25|11.08|12.17|11.01|0
1638222600000|2021-11-29 21:50:00|12.21|11.04|12.16|11|12.23|11.06|12.14|10.98|0
1638222900000|2021-11-29 21:55:00|12.18|11.02|12.29|11.12|12.33|11.15|12.16|11|0
1638223200000|2021-11-29 22:00:00|12.31|11.13|12.29|11.12|12.31|11.14|12.29|11.12|0
1638223500000|2021-11-29 22:05:00|12.31|11.13|12.32|11.14|12.37|11.2|12.27|11.1|0
1638223800000|2021-11-29 22:10:00|12.31|11.17|12.26|11.1|12.37|11.2|12.26|11.1|0
1638224100000|2021-11-29 22:15:00|12.29|11.12|12.35|11.17|12.35|11.17|12.27|11.1|0
1638224400000|2021-11-29 22:20:00|12.34|11.16|12.33|11.16|12.35|11.17|12.33|11.15|0
1638224700000|2021-11-29 22:25:00|12.27|11.11|12.26|11.09|12.27|11.11|12.24|11.08|0
1638225000000|2021-11-29 22:30:00|12.25|11.08|12.27|11.1|12.27|11.1|12.25|11.08|0
1638225300000|2021-11-29 22:35:00|12.26|11.02|12.15|10.99|12.26|11.09|12.15|10.99|0
1638225600000|2021-11-29 22:40:00|12.14|10.98|12.11|10.96|12.15|10.99|12.11|10.95|0
1638225900000|2021-11-29 22:45:00|12.14|10.98|12.13|10.97|12.18|11.02|12.13|10.97|0
1638226200000|2021-11-29 22:50:00|12.12||12.12||12.12||12.12||0
1638226500000|2021-11-29 22:55:00|12.14|10.99|12.1|10.95|12.14|10.99|12.09|10.94|0
1638226800000|2021-11-29 23:00:00|12.15|10.99|11.84|10.72|12.15|10.99|11.78|10.66|0
1638227100000|2021-11-29 23:05:00|11.83|10.71|11.84|10.71|11.95|10.81|11.82|10.69|0
1638227400000|2021-11-29 23:10:00|11.78|10.66|11.63|10.52|11.84|10.71|11.59|10.49|0
1638227700000|2021-11-29 23:15:00|11.61|10.5|11.63|10.52|11.67|10.56|11.59|10.48|0
1638228000000|2021-11-29 23:20:00|11.61|10.5|11.52|10.42|11.61|10.5|11.44|10.35|0
1638228300000|2021-11-29 23:25:00|11.5|10.41|11.6|10.49|11.62|10.51|11.5|10.41|0
1638228600000|2021-11-29 23:30:00|11.56|10.46|11.49|10.4|11.62|10.51|11.47|10.38|0
1638228900000|2021-11-29 23:35:00|11.47|10.38|11.47|10.37|11.55|10.45|11.43|10.34|0
1638229200000|2021-11-29 23:40:00|11.45|10.36|11.48|10.39|11.5|10.41|11.43|10.34|0
1638229500000|2021-11-29 23:45:00|11.46|10.37|11.5|10.4|11.52|10.42|11.46|10.37|0
1638229800000|2021-11-29 23:50:00|11.48|10.38|11.53|10.43|11.55|10.45|11.42|10.33|0
1638230100000|2021-11-29 23:55:00|11.51|10.42|11.57|10.47|11.71|10.6|11.51|10.42|0
1638230400000|2021-11-30 00:00:00|11.55|10.45|11.48|10.39|11.61|10.5|11.44|10.35|0
1638230700000|2021-11-30 00:05:00|11.46|10.37|11.56|10.46|11.58|10.48|11.44|10.35|0
1638231000000|2021-11-30 00:10:00|11.54|10.44|11.68|10.56|11.7|10.58|11.48|10.38|0
1638231300000|2021-11-30 00:15:00|11.66|10.55|11.71|10.6|11.72|10.6|11.61|10.51|0
1638231600000|2021-11-30 00:20:00|11.73|10.62|11.53|10.43|11.73|10.62|11.53|10.43|0
1638231900000|2021-11-30 00:25:00|11.55|10.45|11.51|10.41|11.56|10.46|11.48|10.39|0
1638232200000|2021-11-30 00:30:00|11.5|10.42|11.42|10.33|11.56|10.46|11.4|10.31|0
1638232500000|2021-11-30 00:35:00|11.4|10.31|11.35|10.27|11.4|10.32|11.29|10.22|0
1638232800000|2021-11-30 00:40:00|11.34|10.26|11.43|10.34|11.43|10.34|11.31|10.23|0
1638233100000|2021-11-30 00:45:00|11.45|10.36|11.28|10.21|11.45|10.36|11.26|10.19|0
1638233400000|2021-11-30 00:50:00|11.3|10.23|11.26|10.19|11.3|10.23|11.22|10.15|0
1638233700000|2021-11-30 00:55:00|11.28|10.2|11.29|10.22|11.3|10.22|11.27|10.19|0
1638234000000|2021-11-30 01:00:00|11.27|10.2|11.29|10.21|11.35|10.27|11.19|10.13|0
1638234300000|2021-11-30 01:05:00|11.31|10.23|11.25|10.17|11.31|10.23|11.21|10.14|0
1638234600000|2021-11-30 01:10:00|11.23|10.16|11.18|10.12|11.23|10.16|11.18|10.12|0
1638234900000|2021-11-30 01:15:00|11.2|10.13|11.3|10.22|11.3|10.22|11.14|10.08|0
1638235200000|2021-11-30 01:20:00|11.31|10.24|11.33|10.25|11.43|10.34|11.28|10.2|0
1638235500000|2021-11-30 01:25:00|11.31|10.23|11.19|10.12|11.33|10.25|11.19|10.12|0
1638235800000|2021-11-30 01:30:00|11.21|10.14|11.22|10.15|11.28|10.21|11.17|10.1|0
1638236100000|2021-11-30 01:35:00|11.24|10.17|11.28|10.2|11.32|10.24|11.22|10.15|0
1638236400000|2021-11-30 01:40:00|11.26|10.18|11.22|10.15|11.32|10.24|11.21|10.15|0
1638236700000|2021-11-30 01:45:00|11.23|10.16|11.15|10.09|11.23|10.16|11.15|10.09|0
1638237000000|2021-11-30 01:50:00|11.17|10.11|11.15|10.08|11.17|10.11|11.11|10.05|0
1638237300000|2021-11-30 01:55:00|11.14|10.1|11.3|10.22|11.3|10.22|11.14|10.1|0
1638237600000|2021-11-30 02:00:00|11.32|10.24|11.27|10.2|11.4|10.31|11.26|10.18|0
1638237900000|2021-11-30 02:05:00|11.29|10.22|11.43|10.34|11.43|10.34|11.23|10.16|0
1638238200000|2021-11-30 02:10:00|11.41|10.32|11.46|10.37|11.48|10.39|11.37|10.28|0
1638238500000|2021-11-30 02:15:00|11.44|10.35|11.44|10.35|11.44|10.35|11.38|10.3|0
1638238800000|2021-11-30 02:20:00|11.42|10.33|11.58|10.47|11.58|10.47|11.4|10.31|0
1638239100000|2021-11-30 02:25:00|11.56|10.45|11.71|10.6|11.88|10.75|11.53|10.44|0
1638239400000|2021-11-30 02:30:00|11.73|10.62|11.82|10.7|11.87|10.74|11.71|10.6|0
1638239700000|2021-11-30 02:35:00|11.81|10.69|11.83|10.7|11.91|10.78|11.79|10.67|0
1638240000000|2021-11-30 02:40:00|11.85|10.72|11.74|10.62|11.89|10.76|11.7|10.59|0
1638240300000|2021-11-30 02:45:00|11.76|10.64|11.71|10.6|11.78|10.66|11.69|10.58|0
1638240600000|2021-11-30 02:50:00|11.7|10.59|11.67|10.56|11.71|10.6|11.61|10.51|0
1638240900000|2021-11-30 02:55:00|11.65|10.54|11.56|10.46|11.65|10.54|11.52|10.43|0
1638241200000|2021-11-30 03:00:00|11.54|10.44|11.68|10.57|11.68|10.57|11.52|10.42|0
1638241500000|2021-11-30 03:05:00|11.66|10.55|11.8|10.67|11.88|10.75|11.66|10.55|0
1638241800000|2021-11-30 03:10:00|11.78|10.66|11.96|10.82|11.96|10.82|11.78|10.66|0
1638242100000|2021-11-30 03:15:00|11.98|10.84|11.95|10.82|12.04|10.9|11.94|10.8|0
1638242400000|2021-11-30 03:20:00|11.98|10.84|11.95|10.81|11.99|10.85|11.87|10.74|0
1638242700000|2021-11-30 03:25:00|11.96|10.82|12.09|10.94|12.12|10.96|11.95|10.81|0
1638243000000|2021-11-30 03:30:00|12.07|10.92|11.92|10.78|12.13|10.98|11.88|10.75|0
1638243300000|2021-11-30 03:35:00|11.94|10.8|11.91|10.77|11.96|10.82|11.85|10.72|0
1638243600000|2021-11-30 03:40:00|11.89|10.78|11.88|10.75|11.94|10.8|11.87|10.74|0
1638243900000|2021-11-30 03:45:00|11.89|10.76|11.82|10.7|11.92|10.79|11.8|10.68|0
1638244200000|2021-11-30 03:50:00|11.81|10.69|11.84|10.71|11.86|10.73|11.75|10.63|0
1638244500000|2021-11-30 03:55:00|11.82|10.69|11.79|10.67|11.85|10.72|11.75|10.63|0
1638244800000|2021-11-30 04:00:00|11.74|10.62|11.62|10.52|11.81|10.69|11.57|10.47|0
1638245100000|2021-11-30 04:05:00|11.63|10.53|11.66|10.55|11.71|10.6|11.62|10.52|0
1638245400000|2021-11-30 04:10:00|11.68|10.57|11.71|10.59|11.71|10.59|11.62|10.51|0
1638245700000|2021-11-30 04:15:00|11.7|10.58|11.7|10.59|11.78|10.65|11.69|10.58|0
1638246000000|2021-11-30 04:20:00|11.69|10.58|11.75|10.63|11.75|10.63|11.67|10.56|0
1638246300000|2021-11-30 04:25:00|11.73|10.61|11.87|10.74|11.95|10.81|11.73|10.61|0
1638246600000|2021-11-30 04:30:00|11.85|10.72|11.9|10.77|11.9|10.77|11.76|10.64|0
1638246900000|2021-11-30 04:35:00|11.89|10.76|11.93|10.79|12.01|10.86|11.84|10.71|0
1638247200000|2021-11-30 04:40:00|11.94|10.8|12.06|10.91|12.09|10.94|11.94|10.8|0
1638247500000|2021-11-30 04:45:00|12.04|10.89|12.02|10.87|12.07|10.92|11.99|10.85|0
1638247800000|2021-11-30 04:50:00|12.06|10.91|11.84|10.72|12.06|10.91|11.82|10.7|0
1638248100000|2021-11-30 04:55:00|11.86|10.73|11.8|10.67|11.89|10.75|11.76|10.64|0
1638248400000|2021-11-30 05:00:00|11.82|10.69|12.02|10.88|12.02|10.88|11.78|10.65|0
1638248700000|2021-11-30 05:05:00|12.04|10.9|12.49|11.3|12.49|11.3|12.04|10.9|0
1638249000000|2021-11-30 05:10:00|12.4|11.22|13.42|12.14|13.42|12.14|12.4|11.22|0
1638249300000|2021-11-30 05:15:00|13.4|12.12|14.77|13.36|14.9|13.48|13.28|12.02|0
1638249600000|2021-11-30 05:20:00|14.82|13.41|17.1|15.47|17.14|15.51|14.67|13.27|0
1638249900000|2021-11-30 05:25:00|17.06|15.44|16.54|14.97|17.67|15.99|16.28|14.73|0
1638250200000|2021-11-30 05:30:00|16.6|15.02|16.43|14.87|17.13|15.5|16.35|14.79|0
1638250500000|2021-11-30 05:35:00|16.35|14.79|18.12|16.4|18.38|16.63|16.35|14.79|0
1638250800000|2021-11-30 05:40:00|18.08|16.36|18.81|17.02|18.81|17.02|18.08|16.36|0
1638251100000|2021-11-30 05:45:00|18.87|17.07|19.67|17.79|19.91|18.02|18.87|17.07|0
1638251400000|2021-11-30 05:50:00|19.73|17.85|19.42|17.57|19.85|17.96|19.15|17.33|0
1638251700000|2021-11-30 05:55:00|19.49|17.64|21.67|19.67|21.67|19.67|19.22|17.39|0
1638252000000|2021-11-30 06:00:00|21.66|19.66|23.05|21.05|23.29|21.29|21.38|19.38|0
1638252300000|2021-11-30 06:05:00|23.08|21.08|25.17|23.17|26.19|24.19|22.97|20.97|0
1638252600000|2021-11-30 06:10:00|25.03|23.03|24.5|22.5|25.27|23.27|24.2|22.2|0
1638252900000|2021-11-30 06:15:00|24.51|22.51|23.52|21.52|24.61|22.61|23.5|21.5|0
1638253200000|2021-11-30 06:20:00|23.5|21.5|22.81|20.81|23.55|21.55|22.34|20.34|0
1638253500000|2021-11-30 06:25:00|22.84|20.84|21.59|19.59|22.84|20.84|21.46|19.46|0
1638253800000|2021-11-30 06:30:00|21.55|19.55|21.07|19.07|21.55|19.55|20.66|18.69|0
1638254100000|2021-11-30 06:35:00|21.1|19.1|21.2|19.2|21.53|19.53|20.99|18.99|0
1638254400000|2021-11-30 06:40:00|21.23|19.23|20.7|18.73|21.41|19.41|20.41|18.46|0
1638254700000|2021-11-30 06:45:00|20.71|18.74|20.51|18.55|21.16|19.16|20.51|18.55|0
1638255000000|2021-11-30 06:50:00|20.55|18.6|20.48|18.53|20.63|18.67|20.11|18.2|0
1638255300000|2021-11-30 06:55:00|20.51|18.55|20.62|18.66|20.66|18.69|20.41|18.47|0
1638255600000|2021-11-30 07:00:00|20.64|18.67|21.39|19.39|21.69|19.69|20.64|18.67|0
1638255900000|2021-11-30 07:05:00|21.37|19.37|20.17|18.25|21.37|19.37|19.91|18.01|0
1638256200000|2021-11-30 07:10:00|20.18|18.26|20.57|18.61|20.98|18.98|20.06|18.15|0
1638256500000|2021-11-30 07:15:00|20.45|18.5|20.23|18.3|20.82|18.84|20.05|18.14|0
1638256800000|2021-11-30 07:20:00|20.24|18.32|20.01|18.1|20.35|18.41|19.65|17.78|0
1638257100000|2021-11-30 07:25:00|19.95|18.05|20.52|18.57|20.52|18.57|19.8|17.91|0
1638257400000|2021-11-30 07:30:00|20.49|18.54|21.26|19.26|21.26|19.26|20.36|18.43|0
1638257700000|2021-11-30 07:35:00|21.22|19.22|21.84|19.84|22.74|20.74|17.9|16.19|0
1638258000000|2021-11-30 07:40:00|21.81|19.81|21.9|19.9|21.9|19.9|21.14|19.14|0
1638258300000|2021-11-30 07:45:00|21.87|19.87|21.57|19.57|21.87|19.87|21.34|19.34|0
1638258600000|2021-11-30 07:50:00|21.51|19.51|21.21|19.21|21.55|19.55|21.18|19.18|0
1638258900000|2021-11-30 07:55:00|21.2|19.2|21.05|19.05|21.25|19.25|20.97|18.97|0
1638259200000|2021-11-30 08:00:00|21.02|19.02|21.05|19.05|21.56|19.56|21.02|19.02|0
1638259500000|2021-11-30 08:05:00|21.06|19.46|21.02|19.42|21.27|19.67|20.84|19.24|0
1638259800000|2021-11-30 08:10:00|20.93|19.33|20|18.4|20.93|19.33|19.43|17.83|0
1638260100000|2021-11-30 08:15:00|19.97|18.37|20.54|18.94|20.81|19.21|19.77|18.17|0
1638260400000|2021-11-30 08:20:00|20.42|18.82|20.41|18.81|20.83|19.23|20.28|18.68|0
1638260700000|2021-11-30 08:25:00|20.38|18.78|20.04|18.44|20.5|18.9|20.02|18.42|0
1638261000000|2021-11-30 08:30:00|20.05|18.45|20.43|18.83|20.49|18.89|19.99|18.39|0
1638261300000|2021-11-30 08:35:00|20.44|18.84|21.22|19.62|21.39|19.79|20.34|18.74|0
1638261600000|2021-11-30 08:40:00|21.3|19.7|21.32|19.72|21.64|20.04|20.99|19.39|0
1638261900000|2021-11-30 08:45:00|21.45|19.85|22.67|21.07|22.96|21.36|21.45|19.85|0
1638262200000|2021-11-30 08:50:00|22.68|21.08|21.84|20.24|22.7|21.1|21.81|20.21|0
1638262500000|2021-11-30 08:55:00|21.81|20.21|21.92|20.32|22.02|20.42|21.59|19.99|0
1638262800000|2021-11-30 09:00:00|21.89|20.29|22.81|21.21|22.89|21.29|21.89|20.29|0
1638263100000|2021-11-30 09:05:00|22.78|21.18|23.57|21.97|23.8|22.2|22.58|20.98|0
1638263400000|2021-11-30 09:10:00|23.55|21.95|23.74|22.14|24.91|23.31|23.35|21.75|0
1638263700000|2021-11-30 09:15:00|23.79|22.19|23.37|21.77|23.94|22.34|23.24|21.64|0
1638264000000|2021-11-30 09:20:00|23.34|21.74|24.13|22.53|24.3|22.7|23.34|21.74|0
1638264300000|2021-11-30 09:25:00|24.06|22.46|24.12|22.52|24.53|22.93|23.67|22.07|0
1638264600000|2021-11-30 09:30:00|24.15|22.55|23.74|22.14|24.52|22.92|23.74|22.14|0
1638264900000|2021-11-30 09:35:00|23.81|22.21|23.87|22.27|24.14|22.54|23.56|21.96|0
1638265200000|2021-11-30 09:40:00|23.77|22.17|23.5|21.9|23.97|22.37|23.11|21.51|0
1638265500000|2021-11-30 09:45:00|23.43|21.83|23.72|22.12|23.72|22.12|23.33|21.73|0
1638265800000|2021-11-30 09:50:00|23.79|22.19|23.21|21.61|23.79|22.19|22.87|21.27|0
1638266100000|2021-11-30 09:55:00|23.22|21.62|22.61|21.01|23.26|21.66|22.57|20.97|0
1638266400000|2021-11-30 10:00:00|22.67|21.07|22.68|21.08|22.86|21.26|22.57|20.97|0
1638266700000|2021-11-30 10:05:00|22.66|21.06|23.3|21.7|23.61|22.01|22.44|20.84|0
1638267000000|2021-11-30 10:10:00|23.28|21.68|23|21.4|23.36|21.76|22.91|21.31|0
1638267300000|2021-11-30 10:15:00|22.94|21.34|23.4|21.8|23.42|21.82|22.87|21.27|0
1638267600000|2021-11-30 10:20:00|23.38|21.78|23.62|22.02|23.74|22.14|23.27|21.67|0
1638267900000|2021-11-30 10:25:00|23.72|22.12|23.14|21.54|23.72|22.12|23.14|21.54|0
1638268200000|2021-11-30 10:30:00|23.11|21.51|22.56|20.96|23.24|21.64|22.53|20.93|0
1638268500000|2021-11-30 10:35:00|22.57|20.97|22.5|20.9|22.81|21.21|22.49|20.89|0
1638268800000|2021-11-30 10:40:00|22.52|20.92|22.67|21.07|22.74|21.14|22.36|20.76|0
1638269100000|2021-11-30 10:45:00|22.7|21.1|22.76|21.16|23.41|21.81|22.7|21.1|0
1638269400000|2021-11-30 10:50:00|22.73|21.13|22.83|21.23|23.06|21.46|22.28|20.68|0
1638269700000|2021-11-30 10:55:00|22.85|21.25|22.36|20.76|22.85|21.25|22.15|20.55|0
1638270000000|2021-11-30 11:00:00|22.33|20.73|23.03|21.43|23.09|21.49|22.02|20.42|0
1638270300000|2021-11-30 11:05:00|23.12|21.52|22.99|21.39|23.35|21.75|22.99|21.39|0
1638270600000|2021-11-30 11:10:00|23.02|21.42|22.88|21.28|23.18|21.58|22.45|20.85|0
1638270900000|2021-11-30 11:15:00|22.92|21.32|22.73|21.13|23.01|21.41|22.59|20.99|0
1638271200000|2021-11-30 11:20:00|22.75|21.15|21.96|20.36|22.87|21.27|21.9|20.3|0
1638271500000|2021-11-30 11:25:00|22.05|20.45|21.69|20.09|22.21|20.61|21.49|19.89|0
1638271800000|2021-11-30 11:30:00|21.64|20.04|21.76|20.16|21.98|20.38|21.49|19.89|0
1638272100000|2021-11-30 11:35:00|21.79|20.19|21.84|20.24|22.1|20.5|21.51|19.91|0
1638272400000|2021-11-30 11:40:00|21.81|20.21|20.71|19.11|21.84|20.24|20.66|19.06|0
1638272700000|2021-11-30 11:45:00|20.74|19.14|20.9|19.3|20.92|19.32|20.65|19.05|0
1638273000000|2021-11-30 11:50:00|20.89|19.29|21.13|19.53|21.43|19.83|20.56|18.96|0
1638273300000|2021-11-30 11:55:00|21.16|19.56|21.21|19.61|21.43|19.83|20.82|19.22|0
1638273600000|2021-11-30 12:00:00|21.15|19.55|20.42|18.82|21.15|19.55|20.33|18.73|0
1638273900000|2021-11-30 12:05:00|20.41|18.81|20.41|18.81|20.6|19|20.36|18.76|0
1638274200000|2021-11-30 12:10:00|20.44|18.84|20.44|18.84|20.6|19|20.23|18.63|0
1638274500000|2021-11-30 12:15:00|20.45|18.85|19.14|17.54|20.47|18.87|19.12|17.52|0
1638274800000|2021-11-30 12:20:00|19.17|17.57|18.81|17.21|19.19|17.59|18.77|17.17|0
1638275100000|2021-11-30 12:25:00|18.83|17.23|18.96|17.36|19.66|18.06|18.67|17.07|0
1638275400000|2021-11-30 12:30:00|18.99|17.39|19.49|17.89|19.52|17.92|18.99|17.39|0
1638275700000|2021-11-30 12:35:00|19.46|17.86|20.54|18.94|20.61|19.01|19.46|17.86|0
1638276000000|2021-11-30 12:40:00|20.48|18.88|20.69|19.09|20.73|19.13|20.27|18.67|0
1638276300000|2021-11-30 12:45:00|20.7|19.1|20.77|19.17|20.84|19.24|20.62|19.02|0
1638276600000|2021-11-30 12:50:00|20.8|19.2|20.7|19.1|21.13|19.53|20.49|18.89|0
1638276900000|2021-11-30 12:55:00|20.73|19.13|20.34|18.74|20.73|19.13|20.31|18.71|0
1638277200000|2021-11-30 13:00:00|20.28|18.68|20.42|18.82|20.42|18.82|20.1|18.5|0
1638277500000|2021-11-30 13:05:00|20.45|18.85|20.44|18.84|20.72|19.12|20.4|18.8|0
1638277800000|2021-11-30 13:10:00|20.47|18.87|20.89|19.29|20.89|19.29|20.41|18.81|0
1638278100000|2021-11-30 13:15:00|20.86|19.26|20.19|18.59|20.86|19.26|20.19|18.59|0
1638278400000|2021-11-30 13:20:00|20.22|18.62|20.72|19.12|20.78|19.18|20.11|18.51|0
1638278700000|2021-11-30 13:25:00|20.75|19.15|20.6|19|20.75|19.15|20.42|18.82|0
1638279000000|2021-11-30 13:30:00|20.57|18.97|20.86|19.26|21.11|19.51|20.51|18.91|0
1638279300000|2021-11-30 13:35:00|20.89|19.29|20.49|18.89|21.1|19.5|20.43|18.83|0
1638279600000|2021-11-30 13:40:00|20.52|18.92|20.37|18.77|20.61|19.01|20.28|18.68|0
1638279900000|2021-11-30 13:45:00|20.34|18.74|20.13|18.53|20.36|18.76|20.04|18.44|0
1638280200000|2021-11-30 13:50:00|20.1|18.5|19.57|17.97|20.1|18.5|19.57|17.97|0
1638280500000|2021-11-30 13:55:00|19.6|18|18.67|17.07|19.74|18.14|18.56|16.96|0
1638280800000|2021-11-30 14:00:00|18.64|17.04|18.1|16.5|19.37|17.77|17.66|16.06|0
1638281100000|2021-11-30 14:05:00|18.07|16.47|18.04|16.44|18.15|16.55|17.48|15.88|0
1638281400000|2021-11-30 14:10:00|18.01|16.41|18.06|16.46|18.12|16.52|17.74|16.14|0
1638281700000|2021-11-30 14:15:00|18.04|16.44|17.89|16.29|18.32|16.72|17.84|16.24|0
1638282000000|2021-11-30 14:20:00|17.87|16.27|17.54|15.94|17.87|16.27|17.52|15.92|0
1638282300000|2021-11-30 14:25:00|17.6|16|17.86|16.26|17.86|16.26|17.39|15.79|0
1638282600000|2021-11-30 14:30:00|17.82|16.22|16.94|15.34|18.45|16.85|16.55|14.98|0
1638282900000|2021-11-30 14:35:00|16.92|15.32|18.05|16.45|18.53|16.93|14.7|13.3|0
1638283200000|2021-11-30 14:40:00|17.86|16.26|17.64|16.04|18.32|16.72|17.35|15.75|0
1638283500000|2021-11-30 14:45:00|17.6|16|18.2|16.6|18.2|16.6|17.19|15.59|0
1638283800000|2021-11-30 14:50:00|18.21|16.61|17.39|15.79|18.53|16.93|17.39|15.79|0
1638284100000|2021-11-30 14:55:00|17.44|15.84|14.9|13.48|17.57|15.97|14.67|13.27|0
1638284400000|2021-11-30 15:00:00|14.93|13.5|14.31|12.94|15.09|13.65|14.16|12.81|0
1638284700000|2021-11-30 15:05:00|14.4|13.03|13.4|12.13|14.43|13.05|12.38|11.2|0
1638285000000|2021-11-30 15:10:00|13.49|12.21|14.01|12.67|14.15|12.8|13.24|11.98|0
1638285300000|2021-11-30 15:15:00|14.03|12.69|14.47|13.09|14.47|13.09|13.65|12.35|0
1638285600000|2021-11-30 15:20:00|14.37|13|15.23|13.78|15.39|13.92|14.37|13|0
1638285900000|2021-11-30 15:25:00|15.18|13.74|15.31|13.85|15.67|14.18|15.08|13.65|0
1638286200000|2021-11-30 15:30:00|15.13|13.69|14.34|12.98|15.13|13.69|14.29|12.93|0
1638286500000|2021-11-30 15:35:00|14.27|12.91|15.35|13.88|15.97|14.45|13.94|12.61|0
1638286800000|2021-11-30 15:40:00|15.4|13.93|15.37|13.9|15.6|14.11|14.87|13.45|0
1638287100000|2021-11-30 15:45:00|15.44|13.97|18.11|16.51|18.16|16.56|14.57|13.19|0
1638287400000|2021-11-30 15:50:00|18.22|16.62|22.69|21.09|22.72|21.12|18.22|16.62|0
1638287700000|2021-11-30 15:55:00|22.66|21.06|24.68|23.08|24.68|23.08|22.66|21.06|0
1638288000000|2021-11-30 16:00:00|24.75|23.15|23.14|21.54|25.34|23.74|22.84|21.24|0
1638288300000|2021-11-30 16:05:00|23.27|21.67|22.93|21.33|23.57|21.97|22.64|21.04|0
1638288600000|2021-11-30 16:10:00|22.9|21.3|21.05|19.45|23.53|21.93|21.05|19.45|0
1638288900000|2021-11-30 16:15:00|21.11|19.51|20.2|18.6|21.33|19.73|19.28|17.68|0
1638289200000|2021-11-30 16:20:00|20.14|18.54|20.38|18.78|20.47|18.87|19.57|17.97|0
1638289500000|2021-11-30 16:25:00|20.44|18.84|20.96|19.36|21.44|19.84|19.56|17.96|0
1638289800000|2021-11-30 16:30:00|21.06|19.46|21.91|20.31|21.97|20.37|20.56|18.96|0
1638290100000|2021-11-30 16:35:00|22.01|20.41|21.71|20.11|22.07|20.47|21.36|19.76|0
1638290400000|2021-11-30 16:40:00|21.74|20.14|23.93|22.33|24.35|22.75|21.63|20.03|0
1638290700000|2021-11-30 16:45:00|24|22.4|24.52|22.92|25.27|23.67|23.73|22.13|0
1638291000000|2021-11-30 16:50:00|24.59|22.99|25.54|23.94|25.6|24|24.48|22.88|0
1638291300000|2021-11-30 16:55:00|25.36|23.76|24.12|22.52|25.58|23.98|24.12|22.52|0
1638291600000|2021-11-30 17:00:00|24.15|22.55|26.01|24.41|26.12|24.52|23.55|21.95|0
1638291900000|2021-11-30 17:05:00|26.02|24.42|26.24|24.64|26.54|24.94|25.44|23.84|0
1638292200000|2021-11-30 17:10:00|26.2|24.6|25.86|24.26|26.68|25.08|25.04|23.44|0
1638292500000|2021-11-30 17:15:00|25.9|24.3|23.85|22.25|25.9|24.3|23.85|22.25|0
1638292800000|2021-11-30 17:20:00|23.9|22.3|23.53|21.93|24.54|22.94|23.53|21.93|0
1638293100000|2021-11-30 17:25:00|23.57|21.97|23.46|21.86|24.69|23.09|23.19|21.59|0
1638293400000|2021-11-30 17:30:00|23.49|21.89|22.99|21.39|23.93|22.33|22.56|20.96|0
1638293700000|2021-11-30 17:35:00|23.02|21.42|22.74|21.14|23.02|21.42|21.92|20.32|0
1638294000000|2021-11-30 17:40:00|22.69|21.09|22.13|20.53|23.26|21.66|22.13|20.53|0
1638294300000|2021-11-30 17:45:00|22.32|20.72|22.98|21.38|23.05|21.45|22.09|20.49|0
1638294600000|2021-11-30 17:50:00|22.95|21.35|23.95|22.35|23.95|22.35|22.25|20.65|0
1638294900000|2021-11-30 17:55:00|23.88|22.28|25.51|23.91|25.83|24.23|23.74|22.14|0
1638295200000|2021-11-30 18:00:00|25.4|23.8|26.33|24.73|26.37|24.77|25.18|23.58|0
1638295500000|2021-11-30 18:05:00|26.29|24.69|26.1|24.5|26.29|24.69|25.49|23.89|0
1638295800000|2021-11-30 18:10:00|26.18|24.58|26.24|24.64|26.39|24.79|25.88|24.28|0
1638296100000|2021-11-30 18:15:00|26.28|24.68|26.12|24.52|26.32|24.72|25.48|23.88|0
1638296400000|2021-11-30 18:20:00|26.09|24.49|25.32|23.72|26.45|24.85|25.32|23.72|0
1638296700000|2021-11-30 18:25:00|25.54|23.94|25.46|23.86|25.9|24.3|25.21|23.61|0
1638297000000|2021-11-30 18:30:00|25.6|24|25.03|23.43|25.64|24.04|24.75|23.15|0
1638297300000|2021-11-30 18:35:00|25.1|23.5|24.05|22.45|25.1|23.5|24.05|22.45|0
1638297600000|2021-11-30 18:40:00|24.12|22.52|23.67|22.07|24.49|22.89|23.54|21.94|0
1638297900000|2021-11-30 18:45:00|23.64|22.04|23.53|21.93|23.74|22.14|23.43|21.83|0
1638298200000|2021-11-30 18:50:00|23.48|21.88|22.13|20.53|23.56|21.96|21.96|20.36|0
1638298500000|2021-11-30 18:55:00|22.17|20.57|21.74|20.14|22.23|20.63|21.71|20.11|0
1638298800000|2021-11-30 19:00:00|21.81|20.21|21.83|20.23|22.19|20.59|21.68|20.08|0
1638299100000|2021-11-30 19:05:00|21.93|20.33|21.64|20.04|22.41|20.81|21.54|19.94|0
1638299400000|2021-11-30 19:10:00|21.7|20.1|20.55|18.95|22.44|20.84|20.55|18.95|0
1638299700000|2021-11-30 19:15:00|20.52|18.92|20.63|19.03|21.01|19.41|20.36|18.76|0
1638300000000|2021-11-30 19:20:00|20.54|18.94|21.09|19.49|21.25|19.65|20.51|18.91|0
1638300300000|2021-11-30 19:25:00|21.06|19.46|21.52|19.92|21.56|19.96|20.56|18.96|0
1638300600000|2021-11-30 19:30:00|21.56|19.96|21.3|19.7|21.87|20.27|21.05|19.45|0
1638300900000|2021-11-30 19:35:00|21.36|19.76|21.57|19.97|21.64|20.04|21.01|19.41|0
1638301200000|2021-11-30 19:40:00|21.48|19.88|22.16|20.56|22.31|20.71|21.16|19.56|0
1638301500000|2021-11-30 19:45:00|22.14|20.54|23|21.4|23.03|21.43|21.98|20.38|0
1638301800000|2021-11-30 19:50:00|22.93|21.33|24.85|23.25|25.1|23.5|21.97|20.37|0
1638302100000|2021-11-30 19:55:00|24.82|23.22|24.57|22.97|25.1|23.5|24.46|22.86|0
1638302400000|2021-11-30 20:00:00|24.64|23.04|24.47|22.87|24.91|23.31|24.15|22.55|0
1638302700000|2021-11-30 20:05:00|24.45|22.85|24.56|22.96|24.75|23.15|24.09|22.49|0
1638303000000|2021-11-30 20:10:00|24.49|22.89|24.66|23.06|24.67|23.07|23.9|22.3|0
1638303300000|2021-11-30 20:15:00|24.63|23.03|24.2|22.6|24.66|23.06|24.2|22.6|0
1638303600000|2021-11-30 20:20:00|24.23|22.63|24.65|23.05|24.72|23.12|23.95|22.35|0
1638303900000|2021-11-30 20:25:00|24.61|23.01|25.14|23.54|25.32|23.72|24.5|22.9|0
1638304200000|2021-11-30 20:30:00|25.1|23.5|23.74|22.14|25.24|23.64|23.3|21.7|0
1638304500000|2021-11-30 20:35:00|23.93|22.33|24.18|22.58|24.54|22.94|23.74|22.14|0
1638304800000|2021-11-30 20:40:00|24.22|22.62|23.35|21.75|24.39|22.79|23.25|21.65|0
1638305100000|2021-11-30 20:45:00|23.4|21.8|23.98|22.38|23.98|22.38|22.84|21.24|0
1638305400000|2021-11-30 20:50:00|23.94|22.34|26.34|24.74|28.72|27.12|23.67|22.07|0
1638305700000|2021-11-30 20:55:00|26.07|24.47|25.01|23.41|26.13|24.53|24.37|22.77|0
1638306000000|2021-11-30 21:00:00|25.84|24.24|22.59|20.99|25.84|24.24|22.59|20.99|0
1638306300000|2021-11-30 21:05:00|22.62|21.02|22.72|21.12|22.99|21.39|21.84|20.24|0
1638306600000|2021-11-30 21:10:00|22.58|20.98|22.51|20.91|22.72|21.12|22.19|20.59|0
1638306900000|2021-11-30 21:15:00|22.78|20.78|22.5|20.5|22.81|20.81|22.34|20.34|0
1638307200000|2021-11-30 21:20:00|22.52|20.52|22.55|20.55|22.64|20.64|22.11|20.11|0
1638307500000|2021-11-30 21:25:00|22.56|20.56|22.36|20.36|22.69|20.69|22.26|20.26|0
1638307800000|2021-11-30 21:30:00|22.33|20.33|22.52|20.52|22.65|20.65|22.2|20.2|0
1638308100000|2021-11-30 21:35:00|22.58|20.58|22.31|20.31|22.61|20.61|22.31|20.31|0
1638308400000|2021-11-30 21:40:00|22.28|20.28|22.34|20.34|22.34|20.34|22.21|20.21|0
1638308700000|2021-11-30 21:45:00|22.27|20.27|21.85|19.85|22.32|20.32|21.81|19.81|0
1638309000000|2021-11-30 21:50:00|21.88|19.88|22.03|20.03|22.07|20.07|21.81|19.81|0
1638309300000|2021-11-30 21:55:00|22|20|21.75|19.75|22|20|21.72|19.72|0
1638309600000|2021-11-30 22:00:00|21.77|19.77|21.78|19.78|21.79|19.79|21.75|19.75|0
1638309900000|2021-11-30 22:05:00|21.77|19.77|21.76|19.76|21.8|19.8|21.76|19.76|0
1638310200000|2021-11-30 22:10:00|21.77|19.77|21.77|19.77|21.78|19.78|21.76|19.76|0
1638310500000|2021-11-30 22:15:00|21.78|19.78|21.77|19.77|21.81|19.81|21.77|19.77|0
1638310800000|2021-11-30 22:20:00|21.78|19.78|21.77|19.77|21.82|19.82|21.76|19.76|0
1638311100000|2021-11-30 22:25:00|21.76|19.76|21.75|19.75|21.78|19.78|21.74|19.74|0
1638311400000|2021-11-30 22:30:00|21.74|19.74|21.73|19.73|21.78|19.78|21.73|19.73|0
1638311700000|2021-11-30 22:35:00|21.76|19.76|21.77|19.77|21.79|19.79|21.73|19.73|0
1638312000000|2021-11-30 22:40:00|21.79|19.79|21.74|19.74|21.79|19.79|21.72|19.72|0
1638312300000|2021-11-30 22:45:00|21.75|19.75|21.76|19.76|21.77|19.77|21.72|19.72|0
1638312600000|2021-11-30 22:50:00|21.74|19.74|21.72|19.72|21.81|19.81|21.72|19.72|0
1638312900000|2021-11-30 22:55:00|21.71|19.71|21.64|19.64|21.8|19.8|21.61|19.61|0
1638313200000|2021-11-30 23:00:00|21.35|19.35|20.83|18.84|21.35|19.35|20.48|18.53|0
1638313500000|2021-11-30 23:05:00|20.78|18.8|21.11|19.11|21.11|19.11|20.7|18.73|0
1638313800000|2021-11-30 23:10:00|21.14|19.14|21.29|19.29|21.35|19.35|21.01|19.01|0
1638314100000|2021-11-30 23:15:00|21.22|19.22|21.47|19.47|21.47|19.47|21.1|19.1|0
1638314400000|2021-11-30 23:20:00|21.28|19.28|21.4|19.4|21.56|19.56|21.22|19.22|0
1638314700000|2021-11-30 23:25:00|21.37|19.37|21.39|19.39|21.43|19.43|21.12|19.12|0
1638315000000|2021-11-30 23:30:00|21.33|19.33|21.2|19.2|21.33|19.33|21.01|19.01|0
1638315300000|2021-11-30 23:35:00|21.13|19.13|21.31|19.31|21.41|19.41|21.07|19.07|0
1638315600000|2021-11-30 23:40:00|21.28|19.28|21.94|19.94|21.95|19.95|21.25|19.25|0
1638315900000|2021-11-30 23:45:00|21.93|19.93|22.13|20.13|22.3|20.3|21.53|19.53|0
1638316200000|2021-11-30 23:50:00|22.07|20.07|21.83|19.83|22.07|20.07|21.74|19.74|0
1638316500000|2021-11-30 23:55:00|21.9|19.9|21.76|19.76|21.99|19.99|21.73|19.73|0
1638316800000|2021-12-01 00:00:00|21.7|19.7|21.16|19.16|21.73|19.73|21.09|19.09|0
1638317100000|2021-12-01 00:05:00|21.14|19.14|21.37|19.37|21.37|19.37|20.84|18.85|0
1638317400000|2021-12-01 00:10:00|21.31|19.31|21.97|19.97|22.06|20.06|21.24|19.24|0
1638317700000|2021-12-01 00:15:00|22|20|22.88|20.88|23.08|21.08|21.9|19.9|0
1638318000000|2021-12-01 00:20:00|22.91|20.91|22.57|20.57|23.18|21.18|22.57|20.57|0
1638318300000|2021-12-01 00:25:00|22.61|20.61|22.97|20.97|23.24|21.24|22.55|20.55|0
1638318600000|2021-12-01 00:30:00|22.88|20.88|22.76|20.76|22.93|20.93|22.65|20.65|0
1638318900000|2021-12-01 00:35:00|22.83|20.83|22.94|20.94|23.36|21.36|22.83|20.83|0
1638319200000|2021-12-01 00:40:00|22.92|20.92|22.35|20.35|22.92|20.92|22.27|20.27|0
1638319500000|2021-12-01 00:45:00|22.32|20.32|22.03|20.03|22.32|20.32|21.83|19.83|0
1638319800000|2021-12-01 00:50:00|22.02|20.02|22.14|20.14|22.21|20.21|21.95|19.95|0
1638320100000|2021-12-01 00:55:00|22.11|20.11|22.49|20.49|22.69|20.69|22.07|20.07|0
1638320400000|2021-12-01 01:00:00|22.56|20.56|22.52|20.52|23.09|21.09|22.49|20.49|0
1638320700000|2021-12-01 01:05:00|22.55|20.55|22.05|20.05|22.57|20.57|21.85|19.85|0
1638321000000|2021-12-01 01:10:00|22.12|20.12|21.5|19.5|22.15|20.15|21.37|19.37|0
1638321300000|2021-12-01 01:15:00|21.58|19.58|21.21|19.21|21.72|19.72|21.09|19.09|0
1638321600000|2021-12-01 01:20:00|21.18|19.18|21.35|19.35|21.52|19.52|20.96|18.96|0
1638321900000|2021-12-01 01:25:00|21.33|19.33|21.01|19.01|21.45|19.45|20.98|18.98|0
1638322200000|2021-12-01 01:30:00|21.07|19.07|21.35|19.35|21.6|19.6|20.91|18.92|0
1638322500000|2021-12-01 01:35:00|21.32|19.32|21.12|19.12|21.32|19.32|21.09|19.09|0
1638322800000|2021-12-01 01:40:00|21.15|19.15|21.02|19.02|21.53|19.53|20.99|18.99|0
1638323100000|2021-12-01 01:45:00|20.99|18.99|21.04|19.04|21.11|19.11|20.84|18.85|0
1638323400000|2021-12-01 01:50:00|21.08|19.08|20.59|18.63|21.14|19.14|20.36|18.42|0
1638323700000|2021-12-01 01:55:00|20.52|18.57|20.64|18.68|20.72|18.75|20.36|18.42|0
1638324000000|2021-12-01 02:00:00|20.61|18.65|20.03|18.12|20.69|18.72|19.91|18.01|0
1638324300000|2021-12-01 02:05:00|20.06|18.15|19.96|18.06|20.13|18.21|19.78|17.89|0
1638324600000|2021-12-01 02:10:00|19.93|18.03|20.24|18.31|20.24|18.31|19.84|17.95|0
1638324900000|2021-12-01 02:15:00|20.21|18.28|20.11|18.19|20.3|18.37|20.01|18.11|0
1638325200000|2021-12-01 02:20:00|20.07|18.16|20.1|18.18|20.23|18.3|19.94|18.04|0
1638325500000|2021-12-01 02:25:00|20.08|18.17|19.78|17.9|20.16|18.24|19.72|17.84|0
1638325800000|2021-12-01 02:30:00|19.8|17.91|19.85|17.96|19.87|17.97|19.56|17.7|0
1638326100000|2021-12-01 02:35:00|19.83|17.95|19.55|17.69|19.83|17.95|19.55|17.69|0
1638326400000|2021-12-01 02:40:00|19.56|17.7|19.6|17.74|19.73|17.85|19.55|17.69|0
1638326700000|2021-12-01 02:45:00|19.63|17.76|19.78|17.9|19.78|17.9|19.6|17.73|0
1638327000000|2021-12-01 02:50:00|19.75|17.87|19.56|17.7|19.81|17.93|19.56|17.7|0
1638327300000|2021-12-01 02:55:00|19.59|17.72|19.52|17.66|19.59|17.72|19.52|17.66|0
1638327600000|2021-12-01 03:00:00|19.55|17.69|19.51|17.66|19.64|17.77|19.51|17.66|0
1638327900000|2021-12-01 03:05:00|19.55|17.68|19.69|17.82|19.76|17.87|19.51|17.65|0
1638328200000|2021-12-01 03:10:00|19.72|17.85|19.69|17.81|19.79|17.9|19.69|17.81|0
1638328500000|2021-12-01 03:15:00|19.65|17.78|19.59|17.72|19.65|17.78|19.53|17.67|0
1638328800000|2021-12-01 03:20:00|19.56|17.69|19.67|17.8|19.74|17.86|19.55|17.69|0
1638329100000|2021-12-01 03:25:00|19.7|17.83|19.54|17.68|19.7|17.83|19.48|17.63|0
1638329400000|2021-12-01 03:30:00|19.51|17.65|19.57|17.7|19.69|17.82|19.51|17.65|0
1638329700000|2021-12-01 03:35:00|19.53|17.67|19.74|17.86|19.74|17.86|19.47|17.62|0
1638330000000|2021-12-01 03:40:00|19.73|17.85|20.4|18.46|20.5|18.54|19.71|17.83|0
1638330300000|2021-12-01 03:45:00|20.43|18.49|20.23|18.31|20.46|18.51|20.01|18.11|0
1638330600000|2021-12-01 03:50:00|20.2|18.28|19.97|18.07|20.2|18.28|19.91|18.02|0
1638330900000|2021-12-01 03:55:00|19.94|18.04|19.87|17.98|20.05|18.14|19.87|17.98|0
1638331200000|2021-12-01 04:00:00|19.81|17.92|19.49|17.64|19.81|17.92|19.43|17.58|0
1638331500000|2021-12-01 04:05:00|19.52|17.66|19.52|17.66|19.61|17.74|19.43|17.58|0
1638331800000|2021-12-01 04:10:00|19.5|17.65|19.42|17.57|19.58|17.71|19.42|17.57|0
1638332100000|2021-12-01 04:15:00|19.45|17.6|19.47|17.62|19.51|17.65|19.41|17.57|0
1638332400000|2021-12-01 04:20:00|19.44|17.59|19.5|17.64|19.5|17.64|19.41|17.56|0
1638332700000|2021-12-01 04:25:00|19.53|17.67|19.4|17.55|19.53|17.67|19.4|17.55|0
1638333000000|2021-12-01 04:30:00|18.97|17.17|19.03|17.21|19.18|17.36|18.91|17.11|0
1638333300000|2021-12-01 04:35:00|19.06|17.24|18.66|16.88|19.09|17.27|18.66|16.88|0
1638333600000|2021-12-01 04:40:00|18.63|16.86|18.65|16.88|18.84|17.04|18.54|16.77|0
1638333900000|2021-12-01 04:45:00|18.67|16.89|18.65|16.87|18.68|16.9|18.48|16.72|0
1638334200000|2021-12-01 04:50:00|18.68|16.9|18.66|16.88|18.83|17.03|18.58|16.81|0
1638334500000|2021-12-01 04:55:00|18.64|16.87|18.55|16.78|18.73|16.94|18.44|16.69|0
1638334800000|2021-12-01 05:00:00|18.52|16.75|18.84|17.04|18.93|17.12|18.46|16.7|0
1638335100000|2021-12-01 05:05:00|18.79|17|18.8|17.01|18.86|17.07|18.71|16.93|0
1638335400000|2021-12-01 05:10:00|18.77|16.98|17.55|15.88|18.97|17.17|17.43|15.77|0
1638335700000|2021-12-01 05:15:00|17.52|15.85|17.34|15.69|17.52|15.85|17.34|15.69|0
1638336000000|2021-12-01 05:20:00|17.31|15.66|17.11|15.48|17.31|15.66|17.11|15.48|0
1638336300000|2021-12-01 05:25:00|17.08|15.45|17.22|15.58|17.25|15.6|17.05|15.43|0
1638336600000|2021-12-01 05:30:00|17.24|15.6|17.52|15.85|17.52|15.85|17.24|15.6|0
1638336900000|2021-12-01 05:35:00|17.54|15.87|17.2|15.56|17.54|15.87|17.2|15.56|0
1638337200000|2021-12-01 05:40:00|17.22|15.58|17.25|15.61|17.34|15.69|17.15|15.51|0
1638337500000|2021-12-01 05:45:00|17.22|15.58|17.25|15.6|17.28|15.63|17.18|15.55|0
1638337800000|2021-12-01 05:50:00|17.27|15.63|17.41|15.75|17.41|15.76|17.27|15.63|0
1638338100000|2021-12-01 05:55:00|17.38|15.73|17.43|15.77|17.55|15.88|17.31|15.66|0
1638338400000|2021-12-01 06:00:00|17.46|15.8|17.47|15.81|17.75|16.06|17.32|15.67|0
1638338700000|2021-12-01 06:05:00|17.57|15.9|16.88|15.28|17.57|15.9|16.87|15.26|0
1638339000000|2021-12-01 06:10:00|16.91|15.3|16.55|14.97|16.94|15.33|16.49|14.92|0
1638339300000|2021-12-01 06:15:00|16.52|14.95|16.73|15.14|16.73|15.14|16.38|14.82|0
1638339600000|2021-12-01 06:20:00|16.72|15.13|15.26|13.81|16.72|15.13|15.21|13.76|0
1638339900000|2021-12-01 06:25:00|15.28|13.83|15.2|13.75|15.49|14.02|15.2|13.75|0
1638340200000|2021-12-01 06:30:00|15.16|13.72|15.14|13.7|15.24|13.78|15.07|13.63|0
1638340500000|2021-12-01 06:35:00|15.18|13.74|15.33|13.87|15.4|13.93|15.09|13.65|0
1638340800000|2021-12-01 06:40:00|15.35|13.88|15.86|14.35|15.9|14.39|15.35|13.88|0
1638341100000|2021-12-01 06:45:00|15.85|14.34|15.77|14.27|15.87|14.36|15.67|14.18|0
1638341400000|2021-12-01 06:50:00|15.79|14.28|15.75|14.25|15.8|14.29|15.57|14.09|0
1638341700000|2021-12-01 06:55:00|15.73|14.23|15.59|14.1|15.73|14.23|15.51|14.03|0
1638342000000|2021-12-01 07:00:00|15.61|14.13|15.79|14.29|15.82|14.31|15.19|13.74|0
1638342300000|2021-12-01 07:05:00|15.81|14.3|15.49|14.02|15.94|14.42|15.26|13.81|0
1638342600000|2021-12-01 07:10:00|15.51|14.03|15.33|13.87|15.51|14.03|15.27|13.82|0
1638342900000|2021-12-01 07:15:00|15.3|13.85|15.46|13.98|15.48|14.01|15.21|13.76|0
1638343200000|2021-12-01 07:20:00|15.43|13.96|15.64|14.15|15.74|14.25|15.42|13.95|0
1638343500000|2021-12-01 07:25:00|15.66|14.17|15.66|14.17|15.82|14.31|15.58|14.09|0
1638343800000|2021-12-01 07:30:00|15.68|14.19|15.87|14.35|15.92|14.4|15.52|14.04|0
1638344100000|2021-12-01 07:35:00|15.88|14.37|15.81|14.3|15.92|14.4|15.54|14.06|0
1638344400000|2021-12-01 07:40:00|15.82|14.31|15.24|13.79|15.82|14.31|15.22|13.77|0
1638344700000|2021-12-01 07:45:00|15.27|13.81|16.49|14.92|17.83|16.13|15.19|13.74|0
1638345000000|2021-12-01 07:50:00|16.47|14.9|16.77|15.17|16.79|15.19|16.47|14.9|0
1638345300000|2021-12-01 07:55:00|16.71|15.12|16.82|15.22|16.99|15.37|16.68|15.09|0
1638345600000|2021-12-01 08:00:00|17.02|15.39|16.67|15.09|17.21|15.57|16.62|15.04|0
1638345900000|2021-12-01 08:05:00|16.62|15.04|16.94|15.34|17.05|15.45|16.54|14.96|0
1638346200000|2021-12-01 08:10:00|16.89|15.29|17.04|15.44|17.18|15.58|16.89|15.29|0
1638346500000|2021-12-01 08:15:00|17.07|15.47|16.51|14.93|17.09|15.49|16.49|14.92|0
1638346800000|2021-12-01 08:20:00|16.49|14.92|16.84|15.24|16.9|15.3|16.48|14.91|0
1638347100000|2021-12-01 08:25:00|16.89|15.29|17.08|15.48|17.16|15.56|16.76|15.16|0
1638347400000|2021-12-01 08:30:00|17.16|15.56|17.31|15.71|17.83|16.23|17.16|15.56|0
1638347700000|2021-12-01 08:35:00|17.26|15.66|17.42|15.82|17.67|16.07|17.26|15.66|0
1638348000000|2021-12-01 08:40:00|17.39|15.79|17.84|16.24|18.05|16.45|17.33|15.73|0
1638348300000|2021-12-01 08:45:00|17.82|16.22|17.6|16|17.92|16.32|17.57|15.97|0
1638348600000|2021-12-01 08:50:00|17.56|15.96|17.32|15.72|17.73|16.13|17.11|15.51|0
1638348900000|2021-12-01 08:55:00|17.37|15.77|16.72|15.12|17.45|15.85|16.72|15.12|0
1638349200000|2021-12-01 09:00:00|16.74|15.15|16.52|14.94|16.83|15.23|16.33|14.77|0
1638349500000|2021-12-01 09:05:00|16.49|14.92|15.92|14.4|16.49|14.92|15.76|14.26|0
1638349800000|2021-12-01 09:10:00|15.93|14.41|15.8|14.3|15.97|14.45|15.72|14.22|0
1638350100000|2021-12-01 09:15:00|15.79|14.29|15.64|14.15|15.83|14.32|15.49|14.01|0
1638350400000|2021-12-01 09:20:00|15.69|14.2|15.82|14.31|15.82|14.31|15.46|13.98|0
1638350700000|2021-12-01 09:25:00|15.86|14.35|15.63|14.14|15.87|14.36|15.63|14.14|0
1638351000000|2021-12-01 09:30:00|15.6|14.12|15.34|13.88|15.69|14.2|15.34|13.88|0
1638351300000|2021-12-01 09:35:00|15.31|13.85|14.97|13.55|15.41|13.95|14.94|13.52|0
1638351600000|2021-12-01 09:40:00|14.95|13.53|15.02|13.59|15.28|13.82|14.85|13.43|0
1638351900000|2021-12-01 09:45:00|14.99|13.57|15.15|13.71|15.35|13.89|14.97|13.54|0
1638352200000|2021-12-01 09:50:00|15.14|13.7|15.21|13.76|15.27|13.81|15.11|13.67|0
1638352500000|2021-12-01 09:55:00|15.16|13.72|15.18|13.73|15.29|13.83|15.16|13.72|0
1638352800000|2021-12-01 10:00:00|15.2|13.76|15.28|13.82|15.28|13.82|15.1|13.66|0
1638353100000|2021-12-01 10:05:00|15.25|13.8|15.45|13.98|15.58|14.1|15.22|13.77|0
1638353400000|2021-12-01 10:10:00|15.44|13.97|15.57|14.09|15.63|14.14|15.41|13.94|0
1638353700000|2021-12-01 10:15:00|15.63|14.14|15.44|13.97|15.7|14.21|15.41|13.94|0
1638354000000|2021-12-01 10:20:00|15.49|14.02|15.6|14.12|15.62|14.13|15.43|13.96|0
1638354300000|2021-12-01 10:25:00|15.61|14.13|15.45|13.98|15.61|14.13|15.32|13.86|0
1638354600000|2021-12-01 10:30:00|15.48|14|15.29|13.83|15.53|14.05|15.26|13.8|0
1638354900000|2021-12-01 10:35:00|15.3|13.85|15.34|13.88|15.36|13.9|15.24|13.79|0
1638355200000|2021-12-01 10:40:00|15.31|13.85|15.43|13.96|15.46|13.99|15.28|13.82|0
1638355500000|2021-12-01 10:45:00|15.41|13.94|15.12|13.68|15.46|13.99|15.12|13.68|0
1638355800000|2021-12-01 10:50:00|15.17|13.73|15.11|13.67|15.4|13.93|14.99|13.56|0
1638356100000|2021-12-01 10:55:00|15.16|13.72|15.21|13.76|15.29|13.83|15.13|13.69|0
1638356400000|2021-12-01 11:00:00|15.18|13.74|15.41|13.94|15.41|13.94|15.04|13.61|0
1638356700000|2021-12-01 11:05:00|15.38|13.92|15.28|13.82|15.49|14.01|15.2|13.75|0
1638357000000|2021-12-01 11:10:00|15.3|13.84|15.5|14.03|15.53|14.05|15.25|13.8|0
1638357300000|2021-12-01 11:15:00|15.53|14.05|15.6|14.11|15.82|14.31|15.52|14.05|0
1638357600000|2021-12-01 11:20:00|15.61|14.13|15.44|13.97|15.63|14.14|15.28|13.83|0
1638357900000|2021-12-01 11:25:00|15.46|13.99|15.35|13.89|15.51|14.03|15.33|13.87|0
1638358200000|2021-12-01 11:30:00|15.38|13.92|15.35|13.89|15.48|14.01|15.25|13.8|0
1638358500000|2021-12-01 11:35:00|15.37|13.91|15.47|14|15.47|14|15.24|13.79|0
1638358800000|2021-12-01 11:40:00|15.45|13.97|15.36|13.9|15.52|14.04|15.36|13.9|0
1638359100000|2021-12-01 11:45:00|15.41|13.95|15.18|13.73|15.44|13.97|15.15|13.71|0
1638359400000|2021-12-01 11:50:00|15.2|13.75|14.87|13.45|15.23|13.78|14.84|13.43|0
1638359700000|2021-12-01 11:55:00|14.92|13.5|14.83|13.42|14.92|13.5|14.79|13.38|0
1638360000000|2021-12-01 12:00:00|14.86|13.44|15.01|13.58|15.01|13.58|14.73|13.33|0
1638360300000|2021-12-01 12:05:00|15.03|13.6|15.13|13.69|15.16|13.71|14.98|13.55|0
1638360600000|2021-12-01 12:10:00|15.1|13.66|14.97|13.54|15.15|13.71|14.97|13.54|0
1638360900000|2021-12-01 12:15:00|14.99|13.57|14.81|13.4|15.14|13.7|14.59|13.2|0
1638361200000|2021-12-01 12:20:00|14.82|13.41|14.39|13.02|14.82|13.41|13.52|12.24|0
1638361500000|2021-12-01 12:25:00|14.4|13.03|14.5|13.12|15.47|14|14.4|13.03|0
1638361800000|2021-12-01 12:30:00|14.55|13.16|14.74|13.34|14.77|13.36|14.42|13.05|0
1638362100000|2021-12-01 12:35:00|14.72|13.31|14.59|13.2|14.81|13.4|14.56|13.18|0
1638362400000|2021-12-01 12:40:00|14.61|13.22|14.55|13.17|14.68|13.29|14.48|13.1|0
1638362700000|2021-12-01 12:45:00|14.58|13.19|14.67|13.28|14.73|13.32|14.5|13.12|0
1638363000000|2021-12-01 12:50:00|14.65|13.25|14.44|13.07|14.67|13.28|14.4|13.03|0
1638363300000|2021-12-01 12:55:00|14.47|13.09|14.61|13.22|14.61|13.22|14.44|13.07|0
1638363600000|2021-12-01 13:00:00|14.59|13.2|14.91|13.49|15.04|13.6|14.56|13.17|0
1638363900000|2021-12-01 13:05:00|14.93|13.51|14.9|13.48|15.03|13.6|14.83|13.41|0
1638364200000|2021-12-01 13:10:00|14.93|13.5|14.95|13.52|15.1|13.66|14.9|13.48|0
1638364500000|2021-12-01 13:15:00|14.92|13.5|14.79|13.38|14.97|13.54|14.67|13.27|0
1638364800000|2021-12-01 13:20:00|14.74|13.33|15.01|13.58|15.14|13.7|14.71|13.31|0
1638365100000|2021-12-01 13:25:00|15.03|13.6|15.21|13.76|15.26|13.81|14.82|13.4|0
1638365400000|2021-12-01 13:30:00|15.23|13.78|14.65|13.25|15.23|13.78|14.65|13.25|0
1638365700000|2021-12-01 13:35:00|14.69|13.3|14.59|13.2|14.72|13.32|14.54|13.16|0
1638366000000|2021-12-01 13:40:00|14.56|13.18|14.41|13.04|14.66|13.26|14.36|12.99|0
1638366300000|2021-12-01 13:45:00|14.39|13.02|14.53|13.14|14.58|13.19|14.34|12.97|0
1638366600000|2021-12-01 13:50:00|14.52|13.13|14.76|13.35|14.82|13.41|14.45|13.08|0
1638366900000|2021-12-01 13:55:00|14.75|13.34|14.82|13.41|14.94|13.52|14.72|13.32|0
1638367200000|2021-12-01 14:00:00|14.84|13.43|14.68|13.29|14.84|13.43|14.61|13.22|0
1638367500000|2021-12-01 14:05:00|14.66|13.26|14.6|13.21|14.73|13.33|14.51|13.12|0
1638367800000|2021-12-01 14:10:00|14.63|13.24|14.75|13.34|14.85|13.44|14.58|13.19|0
1638368100000|2021-12-01 14:15:00|14.77|13.37|14.92|13.5|14.92|13.5|14.55|13.16|0
1638368400000|2021-12-01 14:20:00|14.94|13.52|14.94|13.52|14.99|13.56|14.84|13.43|0
1638368700000|2021-12-01 14:25:00|14.91|13.49|14.93|13.51|15.09|13.65|14.81|13.4|0
1638369000000|2021-12-01 14:30:00|14.86|13.44|15.29|13.83|15.68|14.19|14.28|12.92|0
1638369300000|2021-12-01 14:35:00|15.44|13.97|14.75|13.34|15.44|13.97|14.75|13.34|0
1638369600000|2021-12-01 14:40:00|14.8|13.39|14.18|12.83|14.82|13.41|14.09|12.74|0
1638369900000|2021-12-01 14:45:00|14.16|12.81|14.44|13.07|14.5|13.11|13.81|12.5|0
1638370200000|2021-12-01 14:50:00|14.49|13.11|14.51|13.13|14.72|13.32|14.21|12.86|0
1638370500000|2021-12-01 14:55:00|14.54|13.15|13.92|12.6|14.54|13.15|13.79|12.48|0
1638370800000|2021-12-01 15:00:00|13.96|12.63|13.31|12.04|13.96|12.63|12.82|11.6|0
1638371100000|2021-12-01 15:05:00|13.24|11.98|12.66|11.45|13.26|12|12.59|11.39|0
1638371400000|2021-12-01 15:10:00|12.61|11.41|12.83|11.61|13|11.76|12.52|11.33|0
1638371700000|2021-12-01 15:15:00|12.77|11.55|12.47|11.28|12.77|11.55|12.36|11.18|0
1638372000000|2021-12-01 15:20:00|12.45|11.26|12.64|11.44|13.06|11.81|12.4|11.22|0
1638372300000|2021-12-01 15:25:00|12.62|11.42|13.09|11.85|13.12|11.87|12.51|11.32|0
1638372600000|2021-12-01 15:30:00|13.14|11.89|13.02|11.78|13.14|11.89|12.61|11.41|0
1638372900000|2021-12-01 15:35:00|13|11.76|13.55|12.26|13.55|12.26|12.88|11.65|0
1638373200000|2021-12-01 15:40:00|13.6|12.31|13.01|11.77|14.09|12.74|12.89|11.67|0
1638373500000|2021-12-01 15:45:00|12.99|11.75|12.44|11.25|13.03|11.79|12.4|11.21|0
1638373800000|2021-12-01 15:50:00|12.42|11.23|12.15|10.99|12.61|11.41|12.1|10.95|0
1638374100000|2021-12-01 15:55:00|12.19|11.03|12.1|10.95|12.41|11.23|11.97|10.83|0
1638374400000|2021-12-01 16:00:00|11.99|10.85|12.22|11.06|12.29|11.12|11.97|10.83|0
1638374700000|2021-12-01 16:05:00|12.25|11.08|12.05|10.9|12.27|11.1|11.96|10.82|0
1638375000000|2021-12-01 16:10:00|11.98|10.84|11.31|10.23|12.05|10.9|11.31|10.23|0
1638375300000|2021-12-01 16:15:00|11.33|10.25|10.77|9.75|12.98|11.74|10.56|9.55|0
1638375600000|2021-12-01 16:20:00|10.75|9.73|10.71|9.69|10.91|9.87|10.71|9.69|0
1638375900000|2021-12-01 16:25:00|10.73|9.71|10.88|9.85|10.9|9.86|10.59|9.58|0
1638376200000|2021-12-01 16:30:00|10.96|9.92|11.02|9.97|11.24|10.17|10.72|9.7|0
1638376500000|2021-12-01 16:35:00|11|9.95|11.2|10.13|11.28|10.2|10.93|9.89|0
1638376800000|2021-12-01 16:40:00|11.13|10.07|11.21|10.14|11.28|10.2|11.01|9.96|0
1638377100000|2021-12-01 16:45:00|11.23|10.16|11.27|10.19|11.64|10.54|11.17|10.1|0
1638377400000|2021-12-01 16:50:00|11.37|10.29|11.83|10.7|11.83|10.7|11.37|10.29|0
1638377700000|2021-12-01 16:55:00|11.85|10.72|13.91|12.59|14.23|12.87|11.39|10.3|0
1638378000000|2021-12-01 17:00:00|13.98|12.65|13.53|12.24|14.2|12.85|13.51|12.22|0
1638378300000|2021-12-01 17:05:00|13.6|12.3|13.64|12.34|13.83|12.51|13.32|12.05|0
1638378600000|2021-12-01 17:10:00|13.66|12.36|13.36|12.08|13.76|12.45|13.33|12.06|0
1638378900000|2021-12-01 17:15:00|13.4|12.13|13.14|11.89|13.4|12.13|12.9|11.67|0
1638379200000|2021-12-01 17:20:00|13.12|11.87|13.53|12.24|13.58|12.28|12.96|11.73|0
1638379500000|2021-12-01 17:25:00|13.59|12.29|14.04|12.71|14.12|12.77|13.41|12.14|0
1638379800000|2021-12-01 17:30:00|13.95|12.62|13.68|12.38|14.14|12.79|13.6|12.31|0
1638380100000|2021-12-01 17:35:00|13.75|12.44|13.75|12.44|14.22|12.86|13.75|12.44|0
1638380400000|2021-12-01 17:40:00|13.68|12.37|13.93|12.6|14|12.67|13.65|12.35|0
1638380700000|2021-12-01 17:45:00|13.96|12.63|14.33|12.97|14.38|13.01|13.83|12.52|0
1638381000000|2021-12-01 17:50:00|14.36|12.99|15.41|13.95|15.41|13.95|14.36|12.99|0
1638381300000|2021-12-01 17:55:00|15.39|13.92|16.31|14.76|16.53|14.96|15.39|13.92|0
1638381600000|2021-12-01 18:00:00|16.42|14.86|17.76|16.16|17.77|16.17|15.59|14.1|0
1638381900000|2021-12-01 18:05:00|17.65|16.05|19.2|17.6|19.23|17.63|16.66|15.07|0
1638382200000|2021-12-01 18:10:00|19.23|17.63|19.14|17.54|19.88|18.28|19.14|17.54|0
1638382500000|2021-12-01 18:15:00|19.25|17.65|20.2|18.6|20.2|18.6|18.75|17.15|0
1638382800000|2021-12-01 18:20:00|20.05|18.45|18.16|16.56|20.05|18.45|18.16|16.56|0
1638383100000|2021-12-01 18:25:00|18.21|16.61|17.71|16.11|18.27|16.67|17.6|16|0
1638383400000|2021-12-01 18:30:00|17.73|16.13|18.09|16.49|18.37|16.77|17.59|15.99|0
1638383700000|2021-12-01 18:35:00|18.1|16.5|18.14|16.54|18.42|16.82|17.86|16.26|0
1638384000000|2021-12-01 18:40:00|18.08|16.48|20.16|18.56|20.68|19.08|17.98|16.38|0
1638384300000|2021-12-01 18:45:00|20.26|18.66|22.68|21.08|22.72|21.12|20.26|18.66|0
1638384600000|2021-12-01 18:50:00|22.55|20.95|19.56|17.96|22.55|20.95|19.29|17.69|0
1638384900000|2021-12-01 18:55:00|19.47|17.87|19.49|17.89|19.67|18.07|18.73|17.13|0
1638385200000|2021-12-01 19:00:00|19.67|18.07|20.61|19.01|20.73|19.13|19.29|17.69|0
1638385500000|2021-12-01 19:05:00|20.76|19.16|21.37|19.77|21.42|19.82|20.36|18.76|0
1638385800000|2021-12-01 19:10:00|21.29|19.69|22.9|21.3|23.07|21.47|21.27|19.67|0
1638386100000|2021-12-01 19:15:00|23|21.4|23.01|21.41|23.25|21.65|21.73|20.13|0
1638386400000|2021-12-01 19:20:00|22.91|21.31|21.67|20.07|23.08|21.48|21.62|20.02|0
1638386700000|2021-12-01 19:25:00|21.72|20.12|19.93|18.33|22.15|20.55|19.75|18.15|0
1638387000000|2021-12-01 19:30:00|19.99|18.39|19.9|18.3|20.02|18.42|19.19|17.59|0
1638387300000|2021-12-01 19:35:00|19.93|18.33|19.98|18.38|20.75|19.15|19.74|18.14|0
1638387600000|2021-12-01 19:40:00|19.95|18.35|20.74|19.14|21.09|19.49|19.95|18.35|0
1638387900000|2021-12-01 19:45:00|20.77|19.17|20.27|18.67|21.09|19.49|20.02|18.42|0
1638388200000|2021-12-01 19:50:00|20.3|18.7|22.33|20.73|22.33|20.73|19.81|18.21|0
1638388500000|2021-12-01 19:55:00|22.3|20.7|22.26|20.66|22.43|20.83|21.58|19.98|0
1638388800000|2021-12-01 20:00:00|22.24|20.64|23.57|21.97|23.67|22.07|21.9|20.3|0
1638389100000|2021-12-01 20:05:00|23.66|22.06|24.94|23.34|24.98|23.38|21.94|20.34|0
1638389400000|2021-12-01 20:10:00|24.91|23.31|24.4|22.8|25.19|23.59|24.22|22.62|0
1638389700000|2021-12-01 20:15:00|24.5|22.9|27.24|25.64|27.47|25.87|24.5|22.9|0
1638390000000|2021-12-01 20:20:00|27.32|25.72|30.69|29.09|30.95|29.35|27.16|25.56|0
1638390300000|2021-12-01 20:25:00|30.82|29.22|29.69|28.09|31.76|30.16|28.8|27.2|0
1638390600000|2021-12-01 20:30:00|30.14|28.54|30.68|29.08|32.75|31.15|29.42|27.82|0
1638390900000|2021-12-01 20:35:00|30.91|29.31|28.62|27.02|30.98|29.38|28.3|26.7|0
1638391200000|2021-12-01 20:40:00|28.74|27.14|27.26|25.66|28.98|27.38|27.19|25.59|0
1638391500000|2021-12-01 20:45:00|27.22|25.62|30.51|28.91|30.55|28.95|27.01|25.41|0
1638391800000|2021-12-01 20:50:00|30.8|29.2|32.3|30.7|32.48|30.88|30.34|28.74|0
1638392100000|2021-12-01 20:55:00|32.44|30.84|39.39|37.79|39.44|37.84|32.44|30.84|0
1638392400000|2021-12-01 21:00:00|39.24|37.64|39.33|37.73|41.28|39.68|38|36.4|0
1638392700000|2021-12-01 21:05:00|39.45|37.85|38.25|36.65|39.78|38.18|38.1|36.5|0
1638393000000|2021-12-01 21:10:00|38.1|36.5|37.01|35.41|38.1|36.5|36.46|34.86|0
1638393300000|2021-12-01 21:15:00|37.67|35.67|38.1|36.1|38.55|36.55|37.62|35.62|0
1638393600000|2021-12-01 21:20:00|37.96|35.96|37.51|35.51|38.2|36.2|37.41|35.41|0
1638393900000|2021-12-01 21:25:00|37.56|35.56|38.06|36.06|38.34|36.34|37.46|35.46|0
1638394200000|2021-12-01 21:30:00|38.08|36.08|38.62|36.62|38.68|36.68|38.08|36.08|0
1638394500000|2021-12-01 21:35:00|38.67|36.67|38.41|36.41|38.72|36.72|38.04|36.04|0
1638394800000|2021-12-01 21:40:00|38.31|36.31|38.71|36.71|38.71|36.71|38.29|36.29|0
1638395100000|2021-12-01 21:45:00|39.25|37.25|38.34|36.34|39.45|37.45|38.24|36.24|0
1638395400000|2021-12-01 21:50:00|38.29|36.29|38.01|36.01|38.49|36.49|37.94|35.94|0
1638395700000|2021-12-01 21:55:00|38.03|36.03|38.28|36.28|38.42|36.42|37.59|35.59|0
1638396000000|2021-12-01 22:00:00|38.29|36.29|38.16|36.16|38.3|36.3|38.11|36.11|0
1638396300000|2021-12-01 22:05:00|38.18|36.18|38.09|36.09|38.18|36.18|38.05|36.05|0
1638396600000|2021-12-01 22:10:00|38.11|36.11|38.25|36.25|38.26|36.26|38.04|36.04|0
1638396900000|2021-12-01 22:15:00|38.29|36.29|38.21|36.21|38.35|36.35|38.21|36.21|0
1638397200000|2021-12-01 22:20:00|38.22|36.22|37.93|35.93|38.26|36.26|37.93|35.93|0
1638397500000|2021-12-01 22:25:00|37.92|35.92|37.87|35.87|37.92|35.92|37.86|35.86|0
1638397800000|2021-12-01 22:30:00|37.86|35.86|37.67|35.67|37.86|35.86|37.67|35.67|0
1638398100000|2021-12-01 22:35:00|37.69|35.69|37.73|35.73|37.73|35.73|37.66|35.66|0
1638398400000|2021-12-01 22:40:00|37.71|35.71|37.61|35.61|37.71|35.71|37.57|35.57|0
1638398700000|2021-12-01 22:45:00|37.62|35.62|37.58|35.58|37.64|35.64|37.58|35.58|0
1638399000000|2021-12-01 22:50:00|37.57|35.57|37.46|35.46|37.57|35.57|37.46|35.46|0
1638399300000|2021-12-01 22:55:00|37.43|35.43|37.46|35.46|37.5|35.5|37.42|35.42|0
1638399600000|2021-12-01 23:00:00|37.44|35.44|36.52|34.52|37.44|35.44|36.03|34.03|0
1638399900000|2021-12-01 23:05:00|36.49|34.49|35.91|33.91|36.75|34.75|35.87|33.87|0
1638400200000|2021-12-01 23:10:00|35.89|33.89|35.9|33.9|36.14|34.14|35.44|33.44|0
1638400500000|2021-12-01 23:15:00|36.07|34.07|36.99|34.99|36.99|34.99|36|34|0
1638400800000|2021-12-01 23:20:00|36.75|34.75|38|36|38.1|36.1|36.53|34.53|0
1638401100000|2021-12-01 23:25:00|37.9|35.9|37.11|35.11|37.9|35.9|37.02|35.02|0
1638401400000|2021-12-01 23:30:00|37.06|35.06|35.82|33.82|37.06|35.06|35.82|33.82|0
1638401700000|2021-12-01 23:35:00|35.77|33.77|35.76|33.76|36.05|34.05|35.49|33.49|0
1638402000000|2021-12-01 23:40:00|35.74|33.74|35.66|33.66|36.04|34.04|35.5|33.5|0
1638402300000|2021-12-01 23:45:00|35.59|33.59|35.05|33.05|35.59|33.59|34.87|32.87|0
1638402600000|2021-12-01 23:50:00|35|33|34.58|32.58|35|33|34.44|32.44|0
1638402900000|2021-12-01 23:55:00|34.49|32.49|34.48|32.48|34.62|32.62|34.25|32.25|0
1638403200000|2021-12-02 00:00:00|34.46|32.46|34.31|32.31|34.7|32.7|34.09|32.09|0
1638403500000|2021-12-02 00:05:00|34.33|32.33|34.44|32.44|34.47|32.47|34.06|32.06|0
1638403800000|2021-12-02 00:10:00|34.41|32.41|34.91|32.91|35.23|33.23|34.41|32.41|0
1638404100000|2021-12-02 00:15:00|34.95|32.95|34.58|32.58|35.23|33.23|34.26|32.26|0
1638404400000|2021-12-02 00:20:00|34.62|32.62|34.05|32.05|34.62|32.62|34.02|32.02|0
1638404700000|2021-12-02 00:25:00|34.02|32.02|33.7|31.7|34.07|32.07|33.66|31.66|0
1638405000000|2021-12-02 00:30:00|33.74|31.74|33.56|31.56|33.74|31.74|33.42|31.42|0
1638405300000|2021-12-02 00:35:00|33.58|31.58|33.66|31.66|33.73|31.73|33.42|31.42|0
1638405600000|2021-12-02 00:40:00|33.64|31.64|34.44|32.44|34.48|32.48|33.55|31.55|0
1638405900000|2021-12-02 00:45:00|34.48|32.48|35.3|33.3|35.82|33.82|34.48|32.48|0
1638406200000|2021-12-02 00:50:00|35.35|33.35|35.64|33.64|36.04|34.04|35.25|33.25|0
1638406500000|2021-12-02 00:55:00|35.57|33.57|35.05|33.05|35.57|33.57|34.73|32.73|0
1638406800000|2021-12-02 01:00:00|34.86|32.86|35.13|33.13|35.69|33.69|34.32|32.32|0
1638407100000|2021-12-02 01:05:00|35.18|33.18|32.19|30.19|35.34|33.34|32.17|30.17|0
1638407400000|2021-12-02 01:10:00|32.21|30.21|30.42|28.42|32.21|30.21|30.17|28.17|0
1638407700000|2021-12-02 01:15:00|30.33|28.33|31.28|29.28|31.28|29.28|30.2|28.2|0
1638408000000|2021-12-02 01:20:00|31.32|29.32|31.13|29.13|31.32|29.32|30.64|28.64|0
1638408300000|2021-12-02 01:25:00|31.05|29.05|30.52|28.52|31.05|29.05|29.99|27.99|0
1638408600000|2021-12-02 01:30:00|30.6|28.6|30.42|28.42|30.73|28.73|30.21|28.21|0
1638408900000|2021-12-02 01:35:00|30.36|28.36|30.59|28.59|30.85|28.85|30.21|28.21|0
1638409200000|2021-12-02 01:40:00|30.54|28.54|30.66|28.66|30.75|28.75|30.11|28.11|0
1638409500000|2021-12-02 01:45:00|30.62|28.62|30.35|28.35|30.79|28.79|30.18|28.18|0
1638409800000|2021-12-02 01:50:00|30.4|28.4|30|28|30.57|28.57|29.79|27.79|0
1638410100000|2021-12-02 01:55:00|30.09|28.09|28.58|26.58|30.13|28.13|28.46|26.46|0
1638410400000|2021-12-02 02:00:00|28.62|26.62|29.27|27.27|29.69|27.69|28.62|26.62|0
1638410700000|2021-12-02 02:05:00|29.31|27.31|29.06|27.06|29.62|27.62|28.93|26.93|0
1638411000000|2021-12-02 02:10:00|29.04|27.04|29.17|27.17|29.18|27.18|28.64|26.64|0
1638411300000|2021-12-02 02:15:00|29.11|27.11|29.5|27.5|29.67|27.67|29.09|27.09|0
1638411600000|2021-12-02 02:20:00|29.54|27.54|29.15|27.15|29.77|27.77|29.07|27.07|0
1638411900000|2021-12-02 02:25:00|29.2|27.2|29.23|27.23|29.36|27.36|28.9|26.9|0
1638412200000|2021-12-02 02:30:00|29.19|27.19|28.81|26.81|29.25|27.25|28.69|26.69|0
1638412500000|2021-12-02 02:35:00|28.85|26.85|28.84|26.84|28.97|26.97|28.68|26.68|0
1638412800000|2021-12-02 02:40:00|28.88|26.88|27.88|25.88|28.88|26.88|27.74|25.74|0
1638413100000|2021-12-02 02:45:00|27.9|25.9|28.09|26.09|28.38|26.38|27.82|25.82|0
1638413400000|2021-12-02 02:50:00|28.05|26.05|27.88|25.88|28.25|26.25|27.84|25.84|0
1638413700000|2021-12-02 02:55:00|27.84|25.84|27.32|25.32|27.92|25.92|27.23|25.23|0
1638414000000|2021-12-02 03:00:00|27.3|25.3|27.67|25.67|27.75|25.75|27.28|25.28|0
1638414300000|2021-12-02 03:05:00|27.71|25.71|27.7|25.7|27.98|25.98|27.58|25.58|0
1638414600000|2021-12-02 03:10:00|27.66|25.66|28.05|26.05|28.26|26.26|27.58|25.58|0
1638414900000|2021-12-02 03:15:00|28.01|26.01|28.4|26.4|28.61|26.61|28.01|26.01|0
1638415200000|2021-12-02 03:20:00|28.38|26.38|28.48|26.48|28.48|26.48|28.16|26.16|0
1638415500000|2021-12-02 03:25:00|28.44|26.44|28.27|26.27|28.72|26.72|28.18|26.18|0
1638415800000|2021-12-02 03:30:00|28.31|26.31|28.14|26.14|28.31|26.31|27.98|25.98|0
1638416100000|2021-12-02 03:35:00|28.18|26.18|28.53|26.53|28.86|26.86|28.14|26.14|0
1638416400000|2021-12-02 03:40:00|28.57|26.57|28.56|26.56|28.82|26.82|28.45|26.45|0
1638416700000|2021-12-02 03:45:00|28.55|26.55|28.23|26.23|28.95|26.95|28.11|26.11|0
1638417000000|2021-12-02 03:50:00|28.27|26.27|28.22|26.22|28.35|26.35|28.02|26.02|0
1638417300000|2021-12-02 03:55:00|28.26|26.26|28.17|26.17|28.42|26.42|28.09|26.09|0
1638417600000|2021-12-02 04:00:00|28.01|26.01|27.43|25.43|28.01|26.01|27.33|25.33|0
1638417900000|2021-12-02 04:05:00|27.45|25.45|27.88|25.88|28|26|27.33|25.33|0
1638418200000|2021-12-02 04:10:00|27.92|25.92|27.87|25.87|27.99|25.99|27.75|25.75|0
1638418500000|2021-12-02 04:15:00|27.91|25.91|28.14|26.14|28.22|26.22|27.74|25.74|0
1638418800000|2021-12-02 04:20:00|28.12|26.12|28.09|26.09|28.3|26.3|28.01|26.01|0
1638419100000|2021-12-02 04:25:00|28.11|26.11|28.24|26.24|28.43|26.43|28.11|26.11|0
1638419400000|2021-12-02 04:30:00|28.2|26.2|27.87|25.87|28.61|26.61|27.8|25.8|0
1638419700000|2021-12-02 04:35:00|27.83|25.83|28.07|26.07|28.31|26.31|27.83|25.83|0
1638420000000|2021-12-02 04:40:00|28.09|26.09|28.02|26.02|28.11|26.11|27.78|25.78|0
1638420300000|2021-12-02 04:45:00|28.06|26.06|27.95|25.95|28.2|26.2|27.89|25.89|0
1638420600000|2021-12-02 04:50:00|27.93|25.93|28.44|26.44|28.49|26.49|27.93|25.93|0
1638420900000|2021-12-02 04:55:00|28.4|26.4|28.35|26.35|28.6|26.6|28.3|26.3|0
1638421200000|2021-12-02 05:00:00|28.4|26.4|28.65|26.65|28.71|26.71|28.19|26.19|0
1638421500000|2021-12-02 05:05:00|28.63|26.63|28.62|26.62|28.84|26.84|28.46|26.46|0
1638421800000|2021-12-02 05:10:00|28.58|26.58|28.16|26.16|28.78|26.78|28.12|26.12|0
1638422100000|2021-12-02 05:15:00|28.2|26.2|27.99|25.99|28.32|26.32|27.79|25.79|0
1638422400000|2021-12-02 05:20:00|27.95|25.95|27.78|25.78|28.18|26.18|27.78|25.78|0
1638422700000|2021-12-02 05:25:00|27.82|25.82|27.57|25.57|27.9|25.9|27.53|25.53|0
1638423000000|2021-12-02 05:30:00|27.59|25.59|27.68|25.68|27.93|25.93|27.52|25.52|0
1638423300000|2021-12-02 05:35:00|27.64|25.64|27.75|25.75|27.79|25.79|27.59|25.59|0
1638423600000|2021-12-02 05:40:00|27.73|25.73|27.7|25.7|27.82|25.82|27.59|25.59|0
1638423900000|2021-12-02 05:45:00|27.74|25.74|27.49|25.49|27.78|25.78|27.49|25.49|0
1638424200000|2021-12-02 05:50:00|27.53|25.53|27.21|25.21|27.53|25.53|27.09|25.09|0
1638424500000|2021-12-02 05:55:00|27.19|25.19|27.3|25.3|27.36|25.36|27.16|25.16|0
1638424800000|2021-12-02 06:00:00|27.28|25.28|27.71|25.71|27.79|25.79|27.24|25.24|0
1638425100000|2021-12-02 06:05:00|27.75|25.75|27.78|25.78|27.91|25.91|27.54|25.54|0
1638425400000|2021-12-02 06:10:00|27.82|25.82|27.45|25.45|27.82|25.82|27.43|25.43|0
1638425700000|2021-12-02 06:15:00|27.39|25.39|27.6|25.6|27.64|25.64|27.31|25.31|0
1638426000000|2021-12-02 06:20:00|27.56|25.56|27.83|25.83|27.96|25.96|27.52|25.52|0
1638426300000|2021-12-02 06:25:00|27.86|25.86|27.65|25.65|27.86|25.86|27.63|25.63|0
1638426600000|2021-12-02 06:30:00|27.63|25.63|27.02|25.02|27.63|25.63|27.02|25.02|0
1638426900000|2021-12-02 06:35:00|27.04|25.04|26.7|24.7|27.04|25.04|26.63|24.63|0
1638427200000|2021-12-02 06:40:00|26.74|24.74|26.68|24.68|26.93|24.93|26.39|24.39|0
1638427500000|2021-12-02 06:45:00|26.69|24.69|26.47|24.47|26.8|24.8|26.27|24.27|0
1638427800000|2021-12-02 06:50:00|26.49|24.49|26.58|24.58|26.72|24.72|26.49|24.49|0
1638428100000|2021-12-02 06:55:00|26.56|24.56|25.55|23.55|26.83|24.83|25.43|23.43|0
1638428400000|2021-12-02 07:00:00|25.49|23.49|25.48|23.48|26.01|24.01|25.3|23.3|0
1638428700000|2021-12-02 07:05:00|25.5|23.5|25.79|23.79|25.79|23.79|24.99|22.99|0
1638429000000|2021-12-02 07:10:00|25.77|23.77|25.69|23.69|26.11|24.11|25.61|23.61|0
1638429300000|2021-12-02 07:15:00|25.63|23.63|26.25|24.25|26.52|24.52|25.58|23.58|0
1638429600000|2021-12-02 07:20:00|26.21|24.21|26.86|24.86|26.94|24.94|26.21|24.21|0
1638429900000|2021-12-02 07:25:00|26.96|24.96|27.76|25.76|28.05|26.05|26.55|24.55|0
1638430200000|2021-12-02 07:30:00|27.71|25.71|27.76|25.76|27.93|25.93|27.2|25.2|0
1638430500000|2021-12-02 07:35:00|27.66|25.66|28.67|26.67|28.84|26.84|27.56|25.56|0
1638430800000|2021-12-02 07:40:00|28.74|26.74|28.63|26.63|29.02|27.02|28.59|26.59|0
1638431100000|2021-12-02 07:45:00|28.59|26.59|28.25|26.25|28.62|26.62|28.21|26.21|0
1638431400000|2021-12-02 07:50:00|28.17|26.17|28.13|26.13|28.37|26.37|27.85|25.85|0
1638431700000|2021-12-02 07:55:00|28.17|26.17|29.01|27.01|29.05|27.05|28.05|26.05|0
1638432000000|2021-12-02 08:00:00|28.88|26.88|28.96|26.96|29.17|27.17|28.19|26.19|0
1638432300000|2021-12-02 08:05:00|28.72|27.12|29.91|28.31|30.08|28.48|28.43|26.83|0
1638432600000|2021-12-02 08:10:00|30.04|28.44|30.1|28.5|30.6|29|29.99|28.39|0
1638432900000|2021-12-02 08:15:00|30.24|28.64|29.18|27.58|30.29|28.69|29.12|27.52|0
1638433200000|2021-12-02 08:20:00|29.14|27.54|28.28|26.68|29.43|27.83|28.19|26.59|0
1638433500000|2021-12-02 08:25:00|28.23|26.63|28.67|27.07|28.9|27.3|28.15|26.55|0
1638433800000|2021-12-02 08:30:00|28.71|27.11|30.08|28.48|30.34|28.74|28.71|27.11|0
1638434100000|2021-12-02 08:35:00|30|28.4|30.11|28.51|30.33|28.73|29.4|27.8|0
1638434400000|2021-12-02 08:40:00|30.16|28.56|29.31|27.71|30.29|28.69|29.24|27.64|0
1638434700000|2021-12-02 08:45:00|29.47|27.87|29.26|27.66|29.61|28.01|29.06|27.46|0
1638435000000|2021-12-02 08:50:00|29.21|27.61|28.51|26.91|29.3|27.7|28.43|26.83|0
1638435300000|2021-12-02 08:55:00|28.47|26.87|27.29|25.69|28.77|27.17|27.21|25.61|0
1638435600000|2021-12-02 09:00:00|27.33|25.73|26.51|24.91|27.69|26.09|26.45|24.85|0
1638435900000|2021-12-02 09:05:00|26.45|24.85|26.37|24.77|26.53|24.93|26.27|24.67|0
1638436200000|2021-12-02 09:10:00|26.29|24.69|25.79|24.19|26.48|24.88|25.71|24.11|0
1638436500000|2021-12-02 09:15:00|25.75|24.15|23.3|21.7|26.52|24.92|23.3|21.7|0
1638436800000|2021-12-02 09:20:00|23.26|21.66|23.78|22.18|24.33|22.73|23.23|21.63|0
1638437100000|2021-12-02 09:25:00|23.89|22.29|24.36|22.76|24.51|22.91|23.74|22.14|0
1638437400000|2021-12-02 09:30:00|24.32|22.72|25|23.4|25.04|23.44|24.32|22.72|0
1638437700000|2021-12-02 09:35:00|25.02|23.42|24.64|23.04|25.28|23.68|24.62|23.02|0
1638438000000|2021-12-02 09:40:00|24.67|23.07|24.85|23.25|25.08|23.48|24.43|22.83|0
1638438300000|2021-12-02 09:45:00|24.89|23.29|25.38|23.78|25.38|23.78|24.66|23.06|0
1638438600000|2021-12-02 09:50:00|25.26|23.66|25.52|23.92|25.79|24.19|24.77|23.17|0
1638438900000|2021-12-02 09:55:00|25.41|23.81|25.21|23.61|25.41|23.81|25.06|23.46|0
1638439200000|2021-12-02 10:00:00|25.13|23.53|25.47|23.87|25.68|24.08|25.02|23.42|0
1638439500000|2021-12-02 10:05:00|25.49|23.89|25.73|24.13|25.75|24.15|25.35|23.75|0
1638439800000|2021-12-02 10:10:00|25.76|24.16|27.09|25.49|27.13|25.53|25.76|24.16|0
1638440100000|2021-12-02 10:15:00|27.33|25.73|27.63|26.03|28.37|26.77|26.81|25.21|0
1638440400000|2021-12-02 10:20:00|27.45|25.85|26.94|25.34|28.22|26.62|26.9|25.3|0
1638440700000|2021-12-02 10:25:00|26.98|25.38|27.05|25.45|27.26|25.66|26.67|25.07|0
1638441000000|2021-12-02 10:30:00|27.16|25.56|26.77|25.17|27.45|25.85|26.73|25.13|0
1638441300000|2021-12-02 10:35:00|26.75|25.15|25.6|24|26.92|25.32|25.6|24|0
1638441600000|2021-12-02 10:40:00|25.56|23.96|25.66|24.06|26.36|24.76|25.32|23.72|0
1638441900000|2021-12-02 10:45:00|25.64|24.04|25.55|23.95|25.77|24.17|25.31|23.71|0
1638442200000|2021-12-02 10:50:00|25.59|23.99|25.56|23.96|26.09|24.49|25.31|23.71|0
1638442500000|2021-12-02 10:55:00|25.6|24|25|23.4|25.64|24.04|24.88|23.28|0
1638442800000|2021-12-02 11:00:00|25.04|23.44|25.57|23.97|25.72|24.12|24.93|23.33|0
1638443100000|2021-12-02 11:05:00|25.56|23.96|25.18|23.58|25.56|23.96|25.13|23.53|0
1638443400000|2021-12-02 11:10:00|25.14|23.54|25.4|23.8|25.61|24.01|25.02|23.42|0
1638443700000|2021-12-02 11:15:00|25.51|23.91|26|24.4|26.04|24.44|25.4|23.8|0
1638444000000|2021-12-02 11:20:00|26.04|24.44|25.76|24.16|26.04|24.44|25.6|24|0
1638444300000|2021-12-02 11:25:00|25.78|24.18|25.76|24.16|25.97|24.37|25.45|23.85|0
1638444600000|2021-12-02 11:30:00|25.74|24.14|25.79|24.19|25.82|24.22|25.18|23.58|0
1638444900000|2021-12-02 11:35:00|25.75|24.15|25.93|24.33|26.17|24.57|25.71|24.11|0
1638445200000|2021-12-02 11:40:00|25.91|24.31|25.96|24.36|26.14|24.54|25.7|24.1|0
1638445500000|2021-12-02 11:45:00|25.98|24.38|25.57|23.97|26|24.4|25.38|23.78|0
1638445800000|2021-12-02 11:50:00|25.59|23.99|25.52|23.92|25.88|24.28|25.41|23.81|0
1638446100000|2021-12-02 11:55:00|25.48|23.88|25.48|23.88|25.58|23.98|25.17|23.57|0
1638446400000|2021-12-02 12:00:00|25.51|23.91|25.47|23.87|25.74|24.14|25|23.4|0
1638446700000|2021-12-02 12:05:00|25.43|23.83|26.79|25.19|26.79|25.19|25.43|23.83|0
1638447000000|2021-12-02 12:10:00|26.75|25.15|26.72|25.12|26.99|25.39|26.19|24.59|0
1638447300000|2021-12-02 12:15:00|26.74|25.14|27.3|25.7|27.55|25.95|26.64|25.04|0
1638447600000|2021-12-02 12:20:00|27.38|25.78|28.55|26.95|28.93|27.33|26.17|24.57|0
1638447900000|2021-12-02 12:25:00|28.57|26.97|29.47|27.87|30.12|28.52|28.51|26.91|0
1638448200000|2021-12-02 12:30:00|29.43|27.83|29.85|28.25|29.94|28.34|29.38|27.78|0
1638448500000|2021-12-02 12:35:00|29.83|28.23|29.84|28.24|29.98|28.38|29.37|27.77|0
1638448800000|2021-12-02 12:40:00|29.97|28.37|32.47|30.87|32.98|31.38|29.87|28.27|0
1638449100000|2021-12-02 12:45:00|32.43|30.83|31.97|30.37|32.47|30.87|31.88|30.28|0
1638449400000|2021-12-02 12:50:00|32.01|30.41|30.85|29.25|32.05|30.45|30.85|29.25|0
1638449700000|2021-12-02 12:55:00|30.94|29.34|30.41|28.81|30.94|29.34|30.24|28.64|0
1638450000000|2021-12-02 13:00:00|30.45|28.85|29.63|28.03|30.62|29.02|29.63|28.03|0
1638450300000|2021-12-02 13:05:00|29.67|28.07|29.04|27.44|29.97|28.37|28.91|27.31|0
1638450600000|2021-12-02 13:10:00|29|27.4|28.31|26.71|31.07|29.47|28.23|26.63|0
1638450900000|2021-12-02 13:15:00|28.35|26.75|28.41|26.81|28.55|26.95|27.47|25.87|0
1638451200000|2021-12-02 13:20:00|28.49|26.89|29.32|27.72|29.5|27.9|28.16|26.56|0
1638451500000|2021-12-02 13:25:00|29.28|27.68|28.72|27.12|29.58|27.98|28.64|27.04|0
1638451800000|2021-12-02 13:30:00|28.85|27.25|28.3|26.7|28.87|27.27|27.92|26.32|0
1638452100000|2021-12-02 13:35:00|28.38|26.78|29.21|27.61|29.3|27.7|28.05|26.45|0
1638452400000|2021-12-02 13:40:00|29.3|27.7|30.19|28.59|30.28|28.68|29.04|27.44|0
1638452700000|2021-12-02 13:45:00|30.11|28.51|30.01|28.41|30.5|28.9|29.71|28.11|0
1638453000000|2021-12-02 13:50:00|30.25|28.65|29.53|27.93|30.49|28.89|29.53|27.93|0
1638453300000|2021-12-02 13:55:00|29.44|27.84|29.73|28.13|29.73|28.13|29.3|27.7|0
1638453600000|2021-12-02 14:00:00|29.82|28.22|30.95|29.35|30.98|29.38|29.05|27.45|0
1638453900000|2021-12-02 14:05:00|31|29.4|30.94|29.34|31.8|30.2|30.77|29.17|0
1638454200000|2021-12-02 14:10:00|30.9|29.3|31.09|29.49|31.32|29.72|29.49|27.89|0
1638454500000|2021-12-02 14:15:00|31.05|29.45|31.44|29.84|31.76|30.16|30.69|29.09|0
1638454800000|2021-12-02 14:20:00|31.49|29.89|31.39|29.79|31.76|30.16|31.03|29.43|0
1638455100000|2021-12-02 14:25:00|31.34|29.74|31.47|29.87|31.52|29.92|30.58|28.98|0
1638455400000|2021-12-02 14:30:00|31.42|29.82|31.78|30.18|31.88|30.28|29.84|28.24|0
1638455700000|2021-12-02 14:35:00|31.55|29.95|26.84|25.24|31.91|30.31|26.84|25.24|0
1638456000000|2021-12-02 14:40:00|26.72|25.12|26.25|24.65|27.31|25.71|25.52|23.92|0
1638456300000|2021-12-02 14:45:00|26.17|24.57|23.98|22.38|26.86|25.26|22.42|20.82|0
1638456600000|2021-12-02 14:50:00|24.01|22.41|22.14|20.54|24.08|22.48|22.04|20.44|0
1638456900000|2021-12-02 14:55:00|22.17|20.57|22.07|20.47|22.89|21.29|21.96|20.36|0
1638457200000|2021-12-02 15:00:00|21.96|20.36|21.56|19.96|23.38|21.78|21.33|19.73|0
1638457500000|2021-12-02 15:05:00|21.65|20.05|23.68|22.08|23.92|22.32|21.49|19.89|0
1638457800000|2021-12-02 15:10:00|23.46|21.86|23.99|22.39|24.69|23.09|23.43|21.83|0
1638458100000|2021-12-02 15:15:00|23.85|22.25|25.66|24.06|26.04|24.44|23.85|22.25|0
1638458400000|2021-12-02 15:20:00|25.73|24.13|24.68|23.08|26.31|24.71|24.53|22.93|0
1638458700000|2021-12-02 15:25:00|24.83|23.23|24.27|22.67|25.8|24.2|23.77|22.17|0
1638459000000|2021-12-02 15:30:00|24.4|22.8|25.48|23.88|25.52|23.92|23.18|21.58|0
1638459300000|2021-12-02 15:35:00|25.52|23.92|27.62|26.02|28.07|26.47|25.44|23.84|0
1638459600000|2021-12-02 15:40:00|27.34|25.74|31.11|29.51|31.11|29.51|26.43|24.83|0
1638459900000|2021-12-02 15:45:00|31.02|29.42|28.86|27.26|31.5|29.9|28.5|26.9|0
1638460200000|2021-12-02 15:50:00|28.66|27.06|29.77|28.17|30.06|28.46|28.02|26.42|0
1638460500000|2021-12-02 15:55:00|30.33|28.73|27.29|25.69|30.67|29.07|27.25|25.65|0
1638460800000|2021-12-02 16:00:00|27.35|25.75|28.06|26.46|28.35|26.75|26.64|25.04|0
1638461100000|2021-12-02 16:05:00|27.95|26.35|24.95|23.35|28.1|26.5|23.71|22.11|0
1638461400000|2021-12-02 16:10:00|24.99|23.39|25.24|23.64|25.98|24.38|24.63|23.03|0
1638461700000|2021-12-02 16:15:00|25.16|23.56|24.51|22.91|25.22|23.62|24.12|22.52|0
1638462000000|2021-12-02 16:20:00|24.47|22.87|24.64|23.04|24.66|23.06|23.56|21.96|0
1638462300000|2021-12-02 16:25:00|24.6|23|24.38|22.78|24.71|23.11|23.82|22.22|0
1638462600000|2021-12-02 16:30:00|24.31|22.71|26.28|24.68|27.09|25.49|22.74|21.14|0
1638462900000|2021-12-02 16:35:00|26.2|24.6|25.75|24.15|26.62|25.02|25.03|23.43|0
1638463200000|2021-12-02 16:40:00|25.86|24.26|25.96|24.36|26|24.4|24.36|22.76|0
1638463500000|2021-12-02 16:45:00|26.07|24.47|24.74|23.14|26.6|25|24.63|23.03|0
1638463800000|2021-12-02 16:50:00|24.85|23.25|23.93|22.33|25.03|23.43|23.86|22.26|0
1638464100000|2021-12-02 16:55:00|24|22.4|23.09|21.49|24.86|23.26|22.69|21.09|0
1638464400000|2021-12-02 17:00:00|23.03|21.43|22.34|20.74|23.61|22.01|22.21|20.61|0
1638464700000|2021-12-02 17:05:00|22.4|20.8|21.94|20.34|22.84|21.24|21.88|20.28|0
1638465000000|2021-12-02 17:10:00|22.01|20.41|21.51|19.91|22.2|20.6|21.51|19.91|0
1638465300000|2021-12-02 17:15:00|21.55|19.95|21.1|19.5|23.28|21.68|20.94|19.34|0
1638465600000|2021-12-02 17:20:00|21.04|19.44|20.5|18.9|21.04|19.44|20.37|18.77|0
1638465900000|2021-12-02 17:25:00|20.43|18.83|20.46|18.86|20.68|19.08|20.34|18.74|0
1638466200000|2021-12-02 17:30:00|20.43|18.83|21.14|19.54|21.14|19.54|20.3|18.7|0
1638466500000|2021-12-02 17:35:00|21.11|19.51|21.1|19.5|21.76|20.16|20.79|19.19|0
1638466800000|2021-12-02 17:40:00|21.2|19.6|21.38|19.78|21.48|19.88|20.66|19.06|0
1638467100000|2021-12-02 17:45:00|21.29|19.69|20.27|18.67|21.29|19.69|20.27|18.67|0
1638467400000|2021-12-02 17:50:00|20.37|18.77|21.24|19.64|21.27|19.67|20.27|18.67|0
1638467700000|2021-12-02 17:55:00|21.21|19.61|21.14|19.54|21.49|19.89|20.76|19.16|0
1638468000000|2021-12-02 18:00:00|21.01|19.41|20.97|19.37|22.38|20.78|20.94|19.34|0
1638468300000|2021-12-02 18:05:00|20.84|19.24|22.72|21.12|23.16|21.56|20.62|19.02|0
1638468600000|2021-12-02 18:10:00|22.69|21.09|21.92|20.32|23.16|21.56|21.89|20.29|0
1638468900000|2021-12-02 18:15:00|21.86|20.26|22.31|20.71|22.51|20.91|21.76|20.16|0
1638469200000|2021-12-02 18:20:00|22.21|20.61|23.78|22.18|24.2|22.6|22.14|20.54|0
1638469500000|2021-12-02 18:25:00|23.71|22.11|23.87|22.27|24.15|22.55|23.33|21.73|0
1638469800000|2021-12-02 18:30:00|23.74|22.14|22.84|21.24|24.47|22.87|22.81|21.21|0
1638470100000|2021-12-02 18:35:00|22.91|21.31|22.57|20.97|23.31|21.71|22.5|20.9|0
1638470400000|2021-12-02 18:40:00|22.63|21.03|22.99|21.39|23.17|21.57|22.4|20.8|0
1638470700000|2021-12-02 18:45:00|22.93|21.33|23.5|21.9|24.05|22.45|22.93|21.33|0
1638471000000|2021-12-02 18:50:00|23.56|21.96|22.15|20.55|24.12|22.52|21.99|20.39|0
1638471300000|2021-12-02 18:55:00|22.18|20.58|21.62|20.02|22.18|20.58|21.53|19.93|0
1638471600000|2021-12-02 19:00:00|21.66|20.06|21.94|20.34|22.27|20.67|21.43|19.83|0
1638471900000|2021-12-02 19:05:00|21.87|20.27|21.87|20.27|22.35|20.75|21.55|19.95|0
1638472200000|2021-12-02 19:10:00|21.77|20.17|22.25|20.65|22.58|20.98|21.67|20.07|0
1638472500000|2021-12-02 19:15:00|22.12|20.52|21.47|19.87|22.26|20.66|21.31|19.71|0
1638472800000|2021-12-02 19:20:00|21.5|19.9|21.84|20.24|21.91|20.31|21.4|19.8|0
1638473100000|2021-12-02 19:25:00|21.81|20.21|21.13|19.53|22.13|20.53|21.07|19.47|0
1638473400000|2021-12-02 19:30:00|21.17|19.57|21.43|19.83|21.54|19.94|21.04|19.44|0
1638473700000|2021-12-02 19:35:00|21.41|19.81|21.18|19.58|22.05|20.45|21.05|19.45|0
1638474000000|2021-12-02 19:40:00|21.15|19.55|21.3|19.7|21.46|19.86|20.93|19.33|0
1638474300000|2021-12-02 19:45:00|21.2|19.6|22.16|20.56|22.16|20.56|21.04|19.44|0
1638474600000|2021-12-02 19:50:00|22|20.4|22.15|20.55|22.52|20.92|21.54|19.94|0
1638474900000|2021-12-02 19:55:00|22.12|20.52|21.85|20.25|22.18|20.58|21.21|19.61|0
1638475200000|2021-12-02 20:00:00|21.72|20.12|21.36|19.76|21.81|20.21|21.08|19.48|0
1638475500000|2021-12-02 20:05:00|21.33|19.73|21.23|19.63|21.68|20.08|20.79|19.19|0
1638475800000|2021-12-02 20:10:00|21.19|19.59|21.83|20.23|22.79|21.19|21.19|19.59|0
1638476100000|2021-12-02 20:15:00|21.63|20.03|22.08|20.48|22.35|20.75|21.54|19.94|0
1638476400000|2021-12-02 20:20:00|22.25|20.65|22.34|20.74|22.64|21.04|21.95|20.35|0
1638476700000|2021-12-02 20:25:00|22.37|20.77|22.13|20.53|22.5|20.9|21.55|19.95|0
1638477000000|2021-12-02 20:30:00|22.1|20.5|21.06|19.46|22.13|20.53|20.75|19.15|0
1638477300000|2021-12-02 20:35:00|21.16|19.56|20.19|18.59|21.94|20.34|20.01|18.41|0
1638477600000|2021-12-02 20:40:00|20.28|18.68|19.97|18.37|20.34|18.74|19.45|17.85|0
1638477900000|2021-12-02 20:45:00|19.94|18.34|20.11|18.51|21.02|19.42|19.76|18.16|0
1638478200000|2021-12-02 20:50:00|20.45|18.85|22.05|20.45|22.28|20.68|20.14|18.54|0
1638478500000|2021-12-02 20:55:00|22.01|20.41|21.68|20.08|22.92|21.32|21.29|19.69|0
1638478800000|2021-12-02 21:00:00|21.35|19.75|21.57|19.97|21.81|20.21|20.84|19.24|0
1638479100000|2021-12-02 21:05:00|21.6|20|20.97|19.37|21.6|20|20.84|19.24|0
1638479400000|2021-12-02 21:10:00|21|19.4|21.32|19.72|21.35|19.75|20.68|19.08|0
1638479700000|2021-12-02 21:15:00|21.45|19.45|20.9|18.91|21.52|19.52|20.8|18.82|0
1638480000000|2021-12-02 21:20:00|20.91|18.92|20.82|18.84|20.99|18.99|20.59|18.63|0
1638480300000|2021-12-02 21:25:00|20.84|18.85|20.75|18.77|20.95|18.96|20.72|18.74|0
1638480600000|2021-12-02 21:30:00|20.8|18.82|20.35|18.41|20.8|18.82|20.28|18.35|0
1638480900000|2021-12-02 21:35:00|20.31|18.38|20.23|18.3|20.47|18.52|20.21|18.29|0
1638481200000|2021-12-02 21:40:00|20.21|18.28|20.2|18.28|20.24|18.31|20.01|18.11|0
1638481500000|2021-12-02 21:45:00|20.17|18.25|20.19|18.27|20.3|18.37|19.91|18.01|0
1638481800000|2021-12-02 21:50:00|20.23|18.3|19.8|17.92|20.29|18.36|19.77|17.89|0
1638482100000|2021-12-02 21:55:00|19.77|17.89|19.84|17.95|20.02|18.12|19.75|17.87|0
1638482400000|2021-12-02 22:00:00|19.83|17.94|19.89|18|19.93|18.04|19.83|17.94|0
1638482700000|2021-12-02 22:05:00|19.91|17.99|19.86|17.97|19.91|18.02|19.86|17.97|0
1638483000000|2021-12-02 22:10:00|19.87|17.98|19.85|17.96|19.88|17.98|19.84|17.95|0
1638483300000|2021-12-02 22:15:00|19.84|17.95|19.81|17.93|19.89|17.99|19.78|17.9|0
1638483600000|2021-12-02 22:20:00|19.82|17.92|19.8|17.92|19.82|17.93|19.8|17.92|0
1638483900000|2021-12-02 22:25:00|19.81|17.9|19.78|17.9|19.81|17.91|19.77|17.88|0
1638484200000|2021-12-02 22:30:00|19.77|17.89|19.66|17.78|19.78|17.89|19.66|17.78|0
1638484500000|2021-12-02 22:35:00|19.64|17.77|19.59|17.73|19.64|17.77|19.59|17.72|0
1638484800000|2021-12-02 22:40:00|19.58|17.72|19.61|17.74|19.61|17.75|19.55|17.69|0
1638485100000|2021-12-02 22:45:00|19.59|17.72|19.61|17.74|19.65|17.78|19.59|17.72|0
1638485400000|2021-12-02 22:50:00|19.59|17.73|19.66|17.79|19.7|17.82|19.59|17.73|0
1638485700000|2021-12-02 22:55:00|19.64|17.77|19.7|17.83|19.7|17.83|19.6|17.73|0
1638486000000|2021-12-02 23:00:00|19.69|17.81|19.51|17.65|19.86|17.97|19.32|17.48|0
1638486300000|2021-12-02 23:05:00|19.47|17.62|19.75|17.87|19.75|17.87|19.44|17.59|0
1638486600000|2021-12-02 23:10:00|19.74|17.86|20.42|18.47|20.49|18.53|19.72|17.84|0
1638486900000|2021-12-02 23:15:00|20.35|18.42|21.01|19.01|21.3|19.3|20.26|18.33|0
1638487200000|2021-12-02 23:20:00|20.94|18.95|21.47|19.47|21.6|19.6|20.79|18.81|0
1638487500000|2021-12-02 23:25:00|21.45|19.45|21.6|19.6|21.6|19.6|21.12|19.12|0
1638487800000|2021-12-02 23:30:00|21.57|19.57|21.6|19.6|21.75|19.75|21.41|19.41|0
1638488100000|2021-12-02 23:35:00|21.5|19.5|21.59|19.59|21.62|19.62|21.3|19.3|0
1638488400000|2021-12-02 23:40:00|21.56|19.56|21.94|19.94|22.08|20.08|21.46|19.46|0
1638488700000|2021-12-02 23:45:00|21.91|19.91|21.94|19.94|22.07|20.07|21.66|19.66|0
1638489000000|2021-12-02 23:50:00|21.9|19.9|22.09|20.09|22.5|20.5|21.9|19.9|0
1638489300000|2021-12-02 23:55:00|22.06|20.06|22.73|20.73|22.89|20.89|21.96|19.96|0
1638489600000|2021-12-03 00:00:00|22.76|20.76|23|21|23.42|21.42|22.52|20.52|0
1638489900000|2021-12-03 00:05:00|22.96|20.96|22.64|20.64|23.06|21.06|22.64|20.64|0
1638490200000|2021-12-03 00:10:00|22.61|20.61|22.45|20.45|22.92|20.92|22.37|20.37|0
1638490500000|2021-12-03 00:15:00|22.43|20.43|22.22|20.22|22.84|20.84|22.19|20.19|0
1638490800000|2021-12-03 00:20:00|22.26|20.26|22.43|20.43|22.43|20.43|22.02|20.02|0
1638491100000|2021-12-03 00:25:00|22.45|20.45|21.87|19.87|22.45|20.45|21.78|19.78|0
1638491400000|2021-12-03 00:30:00|21.84|19.84|21.77|19.77|22.04|20.04|21.54|19.54|0
1638491700000|2021-12-03 00:35:00|21.8|19.8|21.89|19.89|22.13|20.13|21.63|19.63|0
1638492000000|2021-12-03 00:40:00|21.96|19.96|22.02|20.02|22.12|20.12|21.75|19.75|0
1638492300000|2021-12-03 00:45:00|22|20|22.24|20.24|22.31|20.31|21.93|19.93|0
1638492600000|2021-12-03 00:50:00|22.26|20.26|22.4|20.4|22.44|20.44|22.01|20.01|0
1638492900000|2021-12-03 00:55:00|22.37|20.37|22.16|20.16|22.4|20.4|22.06|20.06|0
1638493200000|2021-12-03 01:00:00|22.18|20.18|22.25|20.25|22.46|20.46|22.03|20.03|0
1638493500000|2021-12-03 01:05:00|22.22|20.22|21.35|19.35|22.22|20.22|21.29|19.29|0
1638493800000|2021-12-03 01:10:00|21.32|19.32|21.82|19.82|21.9|19.9|21.29|19.29|0
1638494100000|2021-12-03 01:15:00|21.84|19.84|21.7|19.7|21.97|19.97|21.7|19.7|0
1638494400000|2021-12-03 01:20:00|21.6|19.6|22.29|20.29|22.29|20.29|21.6|19.6|0
1638494700000|2021-12-03 01:25:00|22.25|20.25|22.72|20.72|22.76|20.76|22.22|20.22|0
1638495000000|2021-12-03 01:30:00|22.76|20.76|22.96|20.96|23.31|21.31|22.72|20.72|0
1638495300000|2021-12-03 01:35:00|22.95|20.95|23.58|21.58|23.72|21.72|22.95|20.95|0
1638495600000|2021-12-03 01:40:00|23.56|21.56|24.12|22.12|24.4|22.4|23.5|21.5|0
1638495900000|2021-12-03 01:45:00|24.18|22.18|24.57|22.57|24.98|22.98|24.18|22.18|0
1638496200000|2021-12-03 01:50:00|24.59|22.59|23.98|21.98|24.61|22.61|23.88|21.88|0
1638496500000|2021-12-03 01:55:00|23.94|21.94|23.58|21.58|24.05|22.05|23.54|21.54|0
1638496800000|2021-12-03 02:00:00|23.61|21.61|23.41|21.41|23.7|21.7|23.08|21.08|0
1638497100000|2021-12-03 02:05:00|23.47|21.47|23.6|21.6|23.71|21.71|23.25|21.25|0
1638497400000|2021-12-03 02:10:00|23.53|21.53|23.19|21.19|23.72|21.72|23.17|21.17|0
1638497700000|2021-12-03 02:15:00|23.2|21.2|23.64|21.64|23.64|21.64|23.06|21.06|0
1638498000000|2021-12-03 02:20:00|23.62|21.62|23.84|21.84|23.86|21.86|23.62|21.62|0
1638498300000|2021-12-03 02:25:00|23.86|21.86|23.57|21.57|23.96|21.96|23.57|21.57|0
1638498600000|2021-12-03 02:30:00|23.58|21.58|23.65|21.65|23.85|21.85|23.56|21.56|0
1638498900000|2021-12-03 02:35:00|23.63|21.63|23.87|21.87|23.94|21.94|23.59|21.59|0
1638499200000|2021-12-03 02:40:00|23.8|21.8|24.02|22.02|24.02|22.02|23.62|21.62|0
1638499500000|2021-12-03 02:45:00|24.01|22.01|23.32|21.32|24.01|22.01|23.15|21.15|0
1638499800000|2021-12-03 02:50:00|23.31|21.31|23.38|21.38|23.46|21.46|23.14|21.14|0
1638500100000|2021-12-03 02:55:00|23.4|21.4|23.1|21.1|23.4|21.4|23.05|21.05|0
1638500400000|2021-12-03 03:00:00|23.13|21.13|23.09|21.09|23.22|21.22|22.99|20.99|0
1638500700000|2021-12-03 03:05:00|23.05|21.05|22.98|20.98|23.19|21.19|22.91|20.91|0
1638501000000|2021-12-03 03:10:00|22.96|20.96|22.95|20.95|23.18|21.18|22.94|20.94|0
1638501300000|2021-12-03 03:15:00|22.92|20.92|22.72|20.72|22.92|20.92|22.62|20.62|0
1638501600000|2021-12-03 03:20:00|22.7|20.7|22.85|20.85|23.02|21.02|22.41|20.41|0
1638501900000|2021-12-03 03:25:00|22.83|20.83|22.67|20.67|22.95|20.95|22.63|20.63|0
1638502200000|2021-12-03 03:30:00|22.6|20.6|22.56|20.56|22.63|20.63|22.38|20.38|0
1638502500000|2021-12-03 03:35:00|22.59|20.59|21.89|19.89|22.63|20.63|21.84|19.84|0
1638502800000|2021-12-03 03:40:00|21.88|19.88|21.8|19.8|22.04|20.04|21.74|19.74|0
1638503100000|2021-12-03 03:45:00|21.83|19.83|21.5|19.5|21.9|19.9|21.45|19.45|0
1638503400000|2021-12-03 03:50:00|21.53|19.53|21.42|19.42|21.53|19.53|21.3|19.3|0
1638503700000|2021-12-03 03:55:00|21.46|19.46|21.56|19.56|21.78|19.78|21.46|19.46|0
1638504000000|2021-12-03 04:00:00|21.55|19.55|21.12|19.12|21.55|19.55|20.92|18.93|0
1638504300000|2021-12-03 04:05:00|21.09|19.09|20.98|18.98|21.21|19.21|20.62|18.66|0
1638504600000|2021-12-03 04:10:00|20.95|18.95|20.94|18.94|21.08|19.08|20.88|18.89|0
1638504900000|2021-12-03 04:15:00|20.9|18.91|21.09|19.09|21.16|19.16|20.9|18.91|0
1638505200000|2021-12-03 04:20:00|21.06|19.06|21.31|19.31|21.38|19.38|20.99|19|0
1638505500000|2021-12-03 04:25:00|21.28|19.28|21.29|19.29|21.37|19.37|21.12|19.12|0
1638505800000|2021-12-03 04:30:00|21.31|19.31|21.17|19.17|21.31|19.31|21.03|19.03|0
1638506100000|2021-12-03 04:35:00|21.15|19.15|21.14|19.14|21.28|19.28|21.04|19.04|0
1638506400000|2021-12-03 04:40:00|20.97|18.97|20.25|18.32|21.08|19.08|20.23|18.3|0
1638506700000|2021-12-03 04:45:00|20.26|18.33|20.58|18.62|20.6|18.64|20.2|18.27|0
1638507000000|2021-12-03 04:50:00|20.6|18.64|20.67|18.7|20.74|18.77|20.55|18.59|0
1638507300000|2021-12-03 04:55:00|20.74|18.77|20.6|18.64|20.84|18.85|20.5|18.55|0
1638507600000|2021-12-03 05:00:00|20.5|18.55|20.59|18.63|20.63|18.66|20.42|18.47|0
1638507900000|2021-12-03 05:05:00|20.61|18.65|20.9|18.91|20.94|18.94|20.61|18.65|0
1638508200000|2021-12-03 05:10:00|20.92|18.93|20.64|18.68|20.95|18.95|20.64|18.68|0
1638508500000|2021-12-03 05:15:00|20.61|18.65|20.47|18.52|20.64|18.68|20.31|18.38|0
1638508800000|2021-12-03 05:20:00|20.52|18.56|20.3|18.36|20.53|18.58|20.3|18.36|0
1638509100000|2021-12-03 05:25:00|20.26|18.33|20.31|18.37|20.46|18.51|20.09|18.18|0
1638509400000|2021-12-03 05:30:00|20.27|18.34|20.4|18.45|20.58|18.62|19.99|18.09|0
1638509700000|2021-12-03 05:35:00|20.41|18.47|19.85|17.96|20.46|18.51|19.82|17.93|0
1638510000000|2021-12-03 05:40:00|19.88|17.99|20|18.1|20.04|18.13|19.75|17.87|0
1638510300000|2021-12-03 05:45:00|19.99|18.08|18.97|17.16|20.02|18.11|18.88|17.08|0
1638510600000|2021-12-03 05:50:00|19|17.19|18.77|16.99|19.03|17.22|18.77|16.99|0
1638510900000|2021-12-03 05:55:00|18.81|17.01|19.07|17.25|19.21|17.38|18.77|16.99|0
1638511200000|2021-12-03 06:00:00|19.02|17.21|19.3|17.46|19.33|17.49|18.76|16.98|0
1638511500000|2021-12-03 06:05:00|19.29|17.4|18.75|16.97|19.33|17.49|18.75|16.97|0
1638511800000|2021-12-03 06:10:00|18.77|16.98|18.56|16.79|18.81|17.02|18.56|16.79|0
1638512100000|2021-12-03 06:15:00|18.54|16.78|18.74|16.95|18.74|16.95|18.52|16.76|0
1638512400000|2021-12-03 06:20:00|18.71|16.92|18.48|16.72|18.71|16.92|18.45|16.69|0
1638512700000|2021-12-03 06:25:00|18.51|16.75|18.52|16.76|18.65|16.87|18.41|16.66|0
1638513000000|2021-12-03 06:30:00|18.51|16.74|18.53|16.76|18.69|16.91|18.41|16.66|0
1638513300000|2021-12-03 06:35:00|18.51|16.75|18.97|17.17|18.99|17.18|18.51|16.75|0
1638513600000|2021-12-03 06:40:00|18.93|17.12|19.08|17.26|19.24|17.41|18.8|17.01|0
1638513900000|2021-12-03 06:45:00|19.09|17.27|18.6|16.83|19.27|17.43|18.52|16.76|0
1638514200000|2021-12-03 06:50:00|18.58|16.81|18.65|16.88|18.9|17.1|18.56|16.8|0
1638514500000|2021-12-03 06:55:00|18.62|16.85|18.96|17.15|19.28|17.44|18.62|16.85|0
1638514800000|2021-12-03 07:00:00|18.9|17.1|19.3|17.46|19.53|17.67|18.9|17.1|0
1638515100000|2021-12-03 07:05:00|19.33|17.49|19.42|17.57|19.49|17.63|19.29|17.46|0
1638515400000|2021-12-03 07:10:00|19.39|17.54|19.22|17.39|19.64|17.77|19.12|17.3|0
1638515700000|2021-12-03 07:15:00|19.25|17.42|19.36|17.51|19.37|17.53|18.96|17.15|0
1638516000000|2021-12-03 07:20:00|19.37|17.53|19.46|17.61|19.52|17.66|19.24|17.41|0
1638516300000|2021-12-03 07:25:00|19.43|17.58|18.85|17.05|19.43|17.58|18.85|17.05|0
1638516600000|2021-12-03 07:30:00|18.89|17.1|18.89|17.09|19.07|17.25|18.65|16.88|0
1638516900000|2021-12-03 07:35:00|18.87|17.07|18.8|17.01|18.93|17.13|18.61|16.84|0
1638517200000|2021-12-03 07:40:00|18.83|17.04|18.94|17.13|19.08|17.26|18.64|16.87|0
1638517500000|2021-12-03 07:45:00|18.92|17.12|18.6|16.83|19.08|17.26|18.57|16.8|0
1638517800000|2021-12-03 07:50:00|18.61|16.84|18.25|16.51|18.61|16.84|18.15|16.42|0
1638518100000|2021-12-03 07:55:00|18.27|16.53|18|16.28|18.4|16.65|17.91|16.2|0
1638518400000|2021-12-03 08:00:00|17.95|16.24|18.48|16.72|18.58|16.81|17.81|16.12|0
1638518700000|2021-12-03 08:05:00|18.37|16.77|18.09|16.49|18.46|16.86|18.04|16.44|0
1638519000000|2021-12-03 08:10:00|18.1|16.5|18.27|16.67|18.48|16.88|18.04|16.44|0
1638519300000|2021-12-03 08:15:00|18.3|16.7|18.29|16.69|18.56|16.96|18.12|16.52|0
1638519600000|2021-12-03 08:20:00|18.31|16.71|18.43|16.83|18.8|17.2|18.26|16.66|0
1638519900000|2021-12-03 08:25:00|18.4|16.8|18.6|17|18.6|17|18.33|16.73|0
1638520200000|2021-12-03 08:30:00|18.75|17.15|19.31|17.71|19.42|17.82|18.72|17.12|0
1638520500000|2021-12-03 08:35:00|19.29|17.69|19.26|17.66|19.54|17.94|19.07|17.47|0
1638520800000|2021-12-03 08:40:00|19.29|17.69|19.58|17.98|20.12|18.52|18.92|17.32|0
1638521100000|2021-12-03 08:45:00|19.65|18.05|19.55|17.95|19.67|18.07|19.37|17.77|0
1638521400000|2021-12-03 08:50:00|19.48|17.88|19.73|18.13|19.85|18.25|19.48|17.88|0
1638521700000|2021-12-03 08:55:00|19.69|18.09|19.5|17.9|19.78|18.18|19.44|17.84|0
1638522000000|2021-12-03 09:00:00|19.47|17.87|19.43|17.83|19.71|18.11|19.34|17.74|0
1638522300000|2021-12-03 09:05:00|19.45|17.85|19.89|18.29|19.92|18.32|19.45|17.85|0
1638522600000|2021-12-03 09:10:00|19.92|18.32|19.2|17.6|19.92|18.32|19.2|17.6|0
1638522900000|2021-12-03 09:15:00|19.23|17.63|18.74|17.14|19.29|17.69|18.74|17.14|0
1638523200000|2021-12-03 09:20:00|18.71|17.11|19.31|17.71|19.31|17.71|18.71|17.11|0
1638523500000|2021-12-03 09:25:00|19.34|17.74|19.11|17.51|19.46|17.86|18.94|17.34|0
1638523800000|2021-12-03 09:30:00|19.06|17.46|19.28|17.68|19.3|17.7|18.94|17.34|0
1638524100000|2021-12-03 09:35:00|19.26|17.66|19.53|17.93|19.54|17.94|19.22|17.62|0
1638524400000|2021-12-03 09:40:00|19.52|17.92|19.19|17.59|19.63|18.03|19.19|17.59|0
1638524700000|2021-12-03 09:45:00|19.22|17.62|19.55|17.95|19.55|17.95|19.07|17.47|0
1638525000000|2021-12-03 09:50:00|19.49|17.89|19.73|18.13|19.76|18.16|19.48|17.88|0
1638525300000|2021-12-03 09:55:00|19.67|18.07|19.53|17.93|19.79|18.19|19.05|17.45|0
1638525600000|2021-12-03 10:00:00|19.56|17.96|19.87|18.27|19.9|18.3|19.47|17.87|0
1638525900000|2021-12-03 10:05:00|19.81|18.21|19.67|18.07|19.96|18.36|19.64|18.04|0
1638526200000|2021-12-03 10:10:00|19.74|18.14|19.98|18.38|19.98|18.38|19.58|17.98|0
1638526500000|2021-12-03 10:15:00|20|18.4|20.38|18.78|20.55|18.95|20|18.4|0
1638526800000|2021-12-03 10:20:00|20.4|18.8|20.67|19.07|20.9|19.3|20.4|18.8|0
1638527100000|2021-12-03 10:25:00|20.63|19.03|21.44|19.84|21.73|20.13|19.83|18.23|0
1638527400000|2021-12-03 10:30:00|21.4|19.8|21.46|19.86|21.5|19.9|21.27|19.67|0
1638527700000|2021-12-03 10:35:00|21.55|19.95|22.35|20.75|22.36|20.76|21.55|19.95|0
1638528000000|2021-12-03 10:40:00|22.33|20.73|22.15|20.55|22.5|20.9|21.72|20.12|0
1638528300000|2021-12-03 10:45:00|22.17|20.57|22.4|20.8|22.4|20.8|21.94|20.34|0
1638528600000|2021-12-03 10:50:00|22.37|20.77|22.6|21|22.61|21.01|22.33|20.73|0
1638528900000|2021-12-03 10:55:00|22.67|21.07|22.18|20.58|22.67|21.07|22.02|20.42|0
1638529200000|2021-12-03 11:00:00|22.32|20.72|21.64|20.04|22.32|20.72|21.51|19.91|0
1638529500000|2021-12-03 11:05:00|21.6|20|21.8|20.2|21.93|20.33|21.6|20|0
1638529800000|2021-12-03 11:10:00|21.76|20.16|22.36|20.76|22.36|20.76|21.76|20.16|0
1638530100000|2021-12-03 11:15:00|22.33|20.73|22.08|20.48|22.33|20.73|22|20.4|0
1638530400000|2021-12-03 11:20:00|22.05|20.45|21.91|20.31|22.25|20.65|21.87|20.27|0
1638530700000|2021-12-03 11:25:00|21.94|20.34|21.7|20.1|22.07|20.47|21.63|20.03|0
1638531000000|2021-12-03 11:30:00|21.73|20.13|21.66|20.06|21.83|20.23|21.56|19.96|0
1638531300000|2021-12-03 11:35:00|21.62|20.02|21.74|20.14|21.83|20.23|21.49|19.89|0
1638531600000|2021-12-03 11:40:00|21.73|20.13|21.21|19.61|21.73|20.13|21.18|19.58|0
1638531900000|2021-12-03 11:45:00|21.18|19.58|21.17|19.57|21.46|19.86|21.17|19.57|0
1638532200000|2021-12-03 11:50:00|21.18|19.58|21.16|19.56|21.23|19.63|20.93|19.33|0
1638532500000|2021-12-03 11:55:00|21.13|19.53|20.7|19.1|21.13|19.53|20.64|19.04|0
1638532800000|2021-12-03 12:00:00|20.67|19.07|20.6|19|20.86|19.26|20.45|18.85|0
1638533100000|2021-12-03 12:05:00|20.66|19.06|20.94|19.34|20.97|19.37|20.63|19.03|0
1638533400000|2021-12-03 12:10:00|20.97|19.37|20.52|18.92|20.97|19.37|20.36|18.76|0
1638533700000|2021-12-03 12:15:00|20.55|18.95|20.48|18.88|20.85|19.25|20.32|18.72|0
1638534000000|2021-12-03 12:20:00|20.45|18.85|20.31|18.71|20.57|18.97|20.22|18.62|0
1638534300000|2021-12-03 12:25:00|20.3|18.7|20.28|18.68|20.44|18.84|20.25|18.65|0
1638534600000|2021-12-03 12:30:00|20.27|18.67|20.08|18.48|20.37|18.77|20.02|18.42|0
1638534900000|2021-12-03 12:35:00|20.05|18.45|20.23|18.63|20.26|18.66|19.99|18.39|0
1638535200000|2021-12-03 12:40:00|20.2|18.6|20.19|18.59|20.28|18.68|20.07|18.47|0
1638535500000|2021-12-03 12:45:00|20.28|18.68|18.93|17.33|20.79|19.19|18.93|17.33|0
1638535800000|2021-12-03 12:50:00|18.96|17.36|18.95|17.35|18.99|17.39|18.84|17.24|0
1638536100000|2021-12-03 12:55:00|18.98|17.38|19.09|17.49|19.28|17.68|18.95|17.35|0
1638536400000|2021-12-03 13:00:00|19.06|17.46|18.79|17.19|19.18|17.58|18.79|17.19|0
1638536700000|2021-12-03 13:05:00|18.82|17.22|18.22|16.62|18.85|17.25|18.14|16.54|0
1638537000000|2021-12-03 13:10:00|18.28|16.68|18.16|16.56|18.42|16.82|18.07|16.47|0
1638537300000|2021-12-03 13:15:00|18.19|16.59|17.88|16.28|18.27|16.67|17.09|15.49|0
1638537600000|2021-12-03 13:20:00|17.91|16.31|17.96|16.36|18.11|16.51|17.88|16.28|0
1638537900000|2021-12-03 13:25:00|17.94|16.34|17.77|16.17|17.99|16.39|17.43|15.83|0
1638538200000|2021-12-03 13:30:00|17.76|16.16|16.52|14.95|17.98|16.38|15.84|14.33|0
1638538500000|2021-12-03 13:35:00|16.58|15|16.15|14.61|16.58|15|15.88|14.36|0
1638538800000|2021-12-03 13:40:00|16.2|14.66|16.12|14.59|16.85|15.25|16.12|14.59|0
1638539100000|2021-12-03 13:45:00|16.18|14.64|16.46|14.89|16.89|15.29|15.79|14.29|0
1638539400000|2021-12-03 13:50:00|16.43|14.86|16.28|14.73|16.8|15.2|16.2|14.66|0
1638539700000|2021-12-03 13:55:00|16.25|14.7|15.8|14.29|16.25|14.7|15.28|13.83|0
1638540000000|2021-12-03 14:00:00|15.74|14.24|15.52|14.04|16.16|14.62|15.41|13.94|0
1638540300000|2021-12-03 14:05:00|15.49|14.01|15.48|14.01|15.57|14.09|15.06|13.62|0
1638540600000|2021-12-03 14:10:00|15.51|14.03|15.39|13.93|15.67|14.18|15.29|13.83|0
1638540900000|2021-12-03 14:15:00|15.42|13.95|15.36|13.9|15.69|14.2|15.25|13.8|0
1638541200000|2021-12-03 14:20:00|15.31|13.85|15.82|14.31|15.87|14.36|15.31|13.85|0
1638541500000|2021-12-03 14:25:00|15.79|14.29|15.54|14.06|15.9|14.39|15.43|13.96|0
1638541800000|2021-12-03 14:30:00|15.51|14.03|14.81|13.4|16|14.48|14.32|12.96|0
1638542100000|2021-12-03 14:35:00|14.78|13.38|16.77|15.17|16.8|15.2|14.78|13.38|0
1638542400000|2021-12-03 14:40:00|16.96|15.36|17.58|15.98|17.84|16.24|16.39|14.83|0
1638542700000|2021-12-03 14:45:00|17.43|15.83|20.21|18.61|20.31|18.71|16.29|14.73|0
1638543000000|2021-12-03 14:50:00|20.34|18.74|23.35|21.75|23.49|21.89|19.78|18.18|0
1638543300000|2021-12-03 14:55:00|23.46|21.86|24.41|22.81|24.9|23.3|22.35|20.75|0
1638543600000|2021-12-03 15:00:00|24.45|22.85|26.88|25.28|27.57|25.97|23.61|22.01|0
1638543900000|2021-12-03 15:05:00|26.63|25.03|27.53|25.93|27.53|25.93|25.16|23.56|0
1638544200000|2021-12-03 15:10:00|27.63|26.03|27.81|26.21|29.13|27.53|26.83|25.23|0
1638544500000|2021-12-03 15:15:00|27.83|26.23|26.45|24.85|27.89|26.29|25.55|23.95|0
1638544800000|2021-12-03 15:20:00|26.52|24.92|24.96|23.36|27.45|25.85|24.85|23.25|0
1638545100000|2021-12-03 15:25:00|25.03|23.43|23.44|21.84|25.79|24.19|22.98|21.38|0
1638545400000|2021-12-03 15:30:00|23.47|21.87|25.77|24.17|25.96|24.36|23.47|21.87|0
1638545700000|2021-12-03 15:35:00|25.92|24.32|25.69|24.09|26.58|24.98|24.75|23.15|0
1638546000000|2021-12-03 15:40:00|25.53|23.93|28.21|26.61|28.21|26.61|25.42|23.82|0
1638546300000|2021-12-03 15:45:00|28.38|26.78|31.58|29.98|32.29|30.69|26.46|24.86|0
1638546600000|2021-12-03 15:50:00|31.62|30.02|31.09|29.49|32.33|30.73|30.45|28.85|0
1638546900000|2021-12-03 15:55:00|31|29.4|30.68|29.08|31.87|30.27|30.06|28.46|0
1638547200000|2021-12-03 16:00:00|30.83|29.23|30.18|28.58|31.53|29.93|29.76|28.16|0
1638547500000|2021-12-03 16:05:00|30.48|28.88|31.25|29.65|32.59|30.99|30.48|28.88|0
1638547800000|2021-12-03 16:10:00|31.33|29.73|30.49|28.89|32|30.4|29.9|28.3|0
1638548100000|2021-12-03 16:15:00|30.45|28.85|32.39|30.79|32.44|30.84|30.02|28.42|0
1638548400000|2021-12-03 16:20:00|32.66|31.06|29.28|27.68|32.89|31.29|28.99|27.39|0
1638548700000|2021-12-03 16:25:00|29.32|27.72|28.77|27.17|29.65|28.05|28.49|26.89|0
1638549000000|2021-12-03 16:30:00|28.89|27.29|28.31|26.71|29.81|28.21|28.03|26.43|0
1638549300000|2021-12-03 16:35:00|28.35|26.75|28.97|27.37|29.19|27.59|27.74|26.14|0
1638549600000|2021-12-03 16:40:00|28.89|27.29|32.81|31.21|32.81|31.21|28.48|26.88|0
1638549900000|2021-12-03 16:45:00|32.71|31.11|32.34|30.74|33.3|31.7|31.53|29.93|0
1638550200000|2021-12-03 16:50:00|32.61|31.01|32.46|30.86|34.24|32.64|31.96|30.36|0
1638550500000|2021-12-03 16:55:00|32.59|30.99|34.06|32.46|34.06|32.46|32.23|30.63|0
1638550800000|2021-12-03 17:00:00|33.92|32.32|34.14|32.54|34.58|32.98|33.66|32.06|0
1638551100000|2021-12-03 17:05:00|34.28|32.68|32.93|31.33|34.36|32.76|32.79|31.19|0
1638551400000|2021-12-03 17:10:00|32.83|31.23|33.24|31.64|33.47|31.87|32.55|30.95|0
1638551700000|2021-12-03 17:15:00|33.33|31.73|31.6|30|33.33|31.73|31.21|29.61|0
1638552000000|2021-12-03 17:20:00|31.42|29.82|30.23|28.63|32.04|30.44|30.02|28.42|0
1638552300000|2021-12-03 17:25:00|30.32|28.72|30.48|28.88|30.79|29.19|30.1|28.5|0
1638552600000|2021-12-03 17:30:00|30.7|29.1|31.7|30.1|32.51|30.91|30.7|29.1|0
1638552900000|2021-12-03 17:35:00|31.65|30.05|29.4|27.8|32.01|30.41|29.28|27.68|0
1638553200000|2021-12-03 17:40:00|29.32|27.72|29.81|28.21|30.03|28.43|28.86|27.26|0
1638553500000|2021-12-03 17:45:00|29.94|28.34|30.31|28.71|31.09|29.49|29.6|28|0
1638553800000|2021-12-03 17:50:00|30.48|28.88|30.99|29.39|31.13|29.53|29.63|28.03|0
1638554100000|2021-12-03 17:55:00|31.04|29.44|31.16|29.56|31.96|30.36|30.91|29.31|0
1638554400000|2021-12-03 18:00:00|31.25|29.65|32.05|30.45|32.87|31.27|31.25|29.65|0
1638554700000|2021-12-03 18:05:00|32.14|30.54|30.77|29.17|32.32|30.72|30.72|29.12|0
1638555000000|2021-12-03 18:10:00|30.81|29.21|31.15|29.55|31.72|30.12|30.42|28.82|0
1638555300000|2021-12-03 18:15:00|31.1|29.5|29.95|28.35|32.1|30.5|29.7|28.1|0
1638555600000|2021-12-03 18:20:00|29.99|28.39|29.56|27.96|30.28|28.68|29.52|27.92|0
1638555900000|2021-12-03 18:25:00|29.48|27.88|31.17|29.57|31.26|29.66|29.44|27.84|0
1638556200000|2021-12-03 18:30:00|31.3|29.7|32.36|30.76|32.45|30.85|31.17|29.57|0
1638556500000|2021-12-03 18:35:00|32.45|30.85|34.48|32.88|34.53|32.93|32.22|30.62|0
1638556800000|2021-12-03 18:40:00|34.39|32.79|34.33|32.73|34.95|33.35|33.74|32.14|0
1638557100000|2021-12-03 18:45:00|34.38|32.78|34.93|33.33|35.79|34.19|33.73|32.13|0
1638557400000|2021-12-03 18:50:00|34.88|33.28|36.34|34.74|36.44|34.84|34.86|33.26|0
1638557700000|2021-12-03 18:55:00|36.29|34.69|37.74|36.14|37.74|36.14|35.92|34.32|0
1638558000000|2021-12-03 19:00:00|37.79|36.19|38.05|36.45|38.94|37.34|37.5|35.9|0
1638558300000|2021-12-03 19:05:00|37.86|36.26|39.78|38.18|39.98|38.38|37.71|36.11|0
1638558600000|2021-12-03 19:10:00|39.91|38.31|39.56|37.96|40.5|38.9|39.08|37.48|0
1638558900000|2021-12-03 19:15:00|39.81|38.21|41.33|39.73|41.33|39.73|39.63|38.03|0
1638559200000|2021-12-03 19:20:00|41.2|39.6|40.86|39.26|44.71|43.11|40.71|39.11|0
1638559500000|2021-12-03 19:25:00|40.81|39.21|41.82|40.22|42.13|40.53|40.51|38.91|0
1638559800000|2021-12-03 19:30:00|41.69|40.09|42.73|41.13|43.27|41.67|41.3|39.7|0
1638560100000|2021-12-03 19:35:00|42.47|40.87|43.78|42.18|44.42|42.82|42.21|40.61|0
1638560400000|2021-12-03 19:40:00|43.83|42.23|41.98|40.38|43.83|42.23|41.68|40.08|0
1638560700000|2021-12-03 19:45:00|41.73|40.13|42.36|40.76|42.55|40.95|41.02|39.42|0
1638561000000|2021-12-03 19:50:00|42.41|40.81|43.81|42.21|43.91|42.31|41.66|40.06|0
1638561300000|2021-12-03 19:55:00|43.97|42.37|43.54|41.94|44.15|42.55|42.48|40.88|0
1638561600000|2021-12-03 20:00:00|43.7|42.1|43.26|41.66|45.4|43.8|43.1|41.5|0
1638561900000|2021-12-03 20:05:00|43.15|41.55|43.82|42.22|44.35|42.75|41.09|39.49|0
1638562200000|2021-12-03 20:10:00|43.63|42.03|42|40.4|43.63|42.03|41.69|40.09|0
1638562500000|2021-12-03 20:15:00|42.1|40.5|42.59|40.99|43.1|41.5|41.35|39.75|0
1638562800000|2021-12-03 20:20:00|42.46|40.86|36.19|34.59|42.46|40.86|35.57|33.97|0
1638563100000|2021-12-03 20:25:00|36.14|34.54|35.43|33.83|36.18|34.58|34.36|32.76|0
1638563400000|2021-12-03 20:30:00|35.57|33.97|33.44|31.84|35.57|33.97|33.26|31.66|0
1638563700000|2021-12-03 20:35:00|33.53|31.93|33.91|32.31|35.74|34.14|32.93|31.33|0
1638564000000|2021-12-03 20:40:00|33.82|32.22|34.89|33.29|35.5|33.9|33.22|31.62|0
1638564300000|2021-12-03 20:45:00|34.85|33.25|35.24|33.64|36.43|34.83|34.84|33.24|0
1638564600000|2021-12-03 20:50:00|35.31|33.71|31.52|29.92|35.31|33.71|30.96|29.36|0
1638564900000|2021-12-03 20:55:00|31.43|29.83|29.2|27.6|31.43|29.83|28.88|27.28|0
1638565200000|2021-12-03 21:00:00|29.29|27.69|28.62|27.02|29.53|27.93|28.3|26.7|0
1638565500000|2021-12-03 21:05:00|28.81|27.21|29.23|27.63|29.61|28.01|28.81|27.21|0
1638565800000|2021-12-03 21:10:00|29.27|27.67|30.18|28.58|30.73|29.13|29.06|27.46|0
1638777900000|2021-12-06 08:05:00|19.06|17.46|19.34|17.74|19.34|17.74|18.91|17.31|0
1638778200000|2021-12-06 08:10:00|19.16|17.56|20.03|18.43|20.19|18.59|18.75|17.15|0
1638778500000|2021-12-06 08:15:00|19.99|18.39|20.11|18.51|20.24|18.64|19.8|18.2|0
1638778800000|2021-12-06 08:20:00|20.1|18.5|20.49|18.89|20.49|18.89|19.92|18.32|0
1638779100000|2021-12-06 08:25:00|20.54|18.94|20.26|18.66|20.99|19.39|20.19|18.59|0
1638779400000|2021-12-06 08:30:00|20.19|18.59|20.49|18.89|20.58|18.98|19.96|18.36|0
1638779700000|2021-12-06 08:35:00|20.51|18.91|19.88|18.28|20.51|18.91|19.73|18.13|0
1638780000000|2021-12-06 08:40:00|19.92|18.32|20.28|18.68|20.28|18.68|19.8|18.2|0
1638780300000|2021-12-06 08:45:00|20.29|18.69|20.32|18.72|20.41|18.81|20.06|18.46|0
1638780600000|2021-12-06 08:50:00|20.3|18.7|20.05|18.45|20.3|18.7|19.95|18.35|0
1638780900000|2021-12-06 08:55:00|20.32|18.72|20.24|18.64|20.49|18.89|20.16|18.56|0
1638781200000|2021-12-06 09:00:00|20.26|18.66|19.05|17.45|20.32|18.72|18.69|17.09|0
1638781500000|2021-12-06 09:05:00|19.04|17.44|19.24|17.64|19.6|18|18.96|17.36|0
1638781800000|2021-12-06 09:10:00|19.29|17.69|19.05|17.45|19.57|17.97|18.96|17.36|0
1638782100000|2021-12-06 09:15:00|19.02|17.42|19.16|17.56|19.23|17.63|18.91|17.31|0
1638782400000|2021-12-06 09:20:00|19.15|17.55|19.22|17.62|19.37|17.77|19.09|17.49|0
1638782700000|2021-12-06 09:25:00|19.18|17.58|19.05|17.45|19.25|17.65|18.93|17.33|0
1638783000000|2021-12-06 09:30:00|19.08|17.48|19.26|17.66|19.32|17.72|18.9|17.3|0
1638783300000|2021-12-06 09:35:00|19.23|17.63|19.91|18.31|19.91|18.31|18.98|17.38|0
1638783600000|2021-12-06 09:40:00|19.93|18.33|20.4|18.8|20.42|18.82|19.88|18.28|0
1638783900000|2021-12-06 09:45:00|20.42|18.82|20.7|19.1|21.04|19.44|20.42|18.82|0
1638784200000|2021-12-06 09:50:00|20.74|19.14|20.94|19.34|21.06|19.46|20.63|19.03|0
1638784500000|2021-12-06 09:55:00|20.96|19.36|21.73|20.13|22.01|20.41|20.92|19.32|0
1638784800000|2021-12-06 10:00:00|21.69|20.09|21.89|20.29|22.07|20.47|21.55|19.95|0
1638785100000|2021-12-06 10:05:00|21.87|20.27|21.99|20.39|22.04|20.44|21.68|20.08|0
1638785400000|2021-12-06 10:10:00|21.97|20.37|21.81|20.21|22.05|20.45|20.91|19.31|0
1638785700000|2021-12-06 10:15:00|21.77|20.17|21.73|20.13|22.05|20.45|21.59|19.99|0
1638786000000|2021-12-06 10:20:00|21.76|20.16|22.59|20.99|22.59|20.99|21.73|20.13|0
1638786300000|2021-12-06 10:25:00|22.52|20.92|24.12|22.52|24.12|22.52|22.51|20.91|0
1638786600000|2021-12-06 10:30:00|24.38|22.78|24.48|22.88|25.36|23.76|24.35|22.75|0
1638786900000|2021-12-06 10:35:00|24.44|22.84|24.77|23.17|24.77|23.17|24.36|22.76|0
1638787200000|2021-12-06 10:40:00|24.73|23.13|25.02|23.42|25.45|23.85|24.73|23.13|0
1638787500000|2021-12-06 10:45:00|24.98|23.38|24.94|23.34|25.06|23.46|24.62|23.02|0
1638787800000|2021-12-06 10:50:00|24.96|23.36|25.19|23.59|25.35|23.75|24.7|23.1|0
1638788100000|2021-12-06 10:55:00|25.23|23.63|25.33|23.73|25.61|24.01|25|23.4|0
1638788400000|2021-12-06 11:00:00|25.39|23.79|24.79|23.19|25.47|23.87|24.68|23.08|0
1638788700000|2021-12-06 11:05:00|24.89|23.29|24.18|22.58|24.98|23.38|24.11|22.51|0
1638789000000|2021-12-06 11:10:00|24.14|22.54|24.13|22.53|24.51|22.91|24.03|22.43|0
1638789300000|2021-12-06 11:15:00|24.17|22.57|23.65|22.05|24.17|22.57|23.61|22.01|0
1638789600000|2021-12-06 11:20:00|23.61|22.01|23.53|21.93|23.68|22.08|23.31|21.71|0
1638789900000|2021-12-06 11:25:00|23.49|21.89|23.77|22.17|23.99|22.39|23.45|21.85|0
1638790200000|2021-12-06 11:30:00|23.84|22.24|23.8|22.2|23.84|22.24|23.37|21.77|0
1638790500000|2021-12-06 11:35:00|23.82|22.22|23.57|21.97|23.82|22.22|23.46|21.86|0
1638790800000|2021-12-06 11:40:00|23.6|22|22.98|21.38|23.73|22.13|22.91|21.31|0
1638791100000|2021-12-06 11:45:00|22.91|21.31|23.15|21.55|23.15|21.55|22.59|20.99|0
1638791400000|2021-12-06 11:50:00|23.19|21.59|22.75|21.15|23.26|21.66|22.68|21.08|0
1638791700000|2021-12-06 11:55:00|22.68|21.08|21.54|19.94|23.32|21.72|21.51|19.91|0
1638792000000|2021-12-06 12:00:00|21.53|19.93|21.72|20.12|21.81|20.21|21.27|19.67|0
1638792300000|2021-12-06 12:05:00|21.74|20.14|21.91|20.31|22.17|20.57|21.48|19.88|0
1638792600000|2021-12-06 12:10:00|21.93|20.33|21.92|20.32|22.13|20.53|21.72|20.12|0
1638792900000|2021-12-06 12:15:00|21.95|20.35|22.53|20.93|22.54|20.94|21.95|20.35|0
1638793200000|2021-12-06 12:20:00|22.6|21|22.28|20.68|22.74|21.14|22.28|20.68|0
1638793500000|2021-12-06 12:25:00|22.26|20.66|22.51|20.91|22.52|20.92|22.21|20.61|0
1638793800000|2021-12-06 12:30:00|22.62|21.02|22.66|21.06|22.75|21.15|22.48|20.88|0
1638794100000|2021-12-06 12:35:00|22.64|21.04|22.18|20.58|22.64|21.04|22.11|20.51|0
1638794400000|2021-12-06 12:40:00|22.08|20.48|22.14|20.54|22.14|20.54|22.01|20.41|0
1638794700000|2021-12-06 12:45:00|22.13|20.53|22.06|20.46|22.13|20.53|22.06|20.46|0
1638795000000|2021-12-06 12:50:00|22.05|20.45|22.36|20.76|22.67|21.07|21.92|20.32|0
1638795300000|2021-12-06 12:55:00|22.39|20.79|22.37|20.77|22.4|20.8|22.11|20.51|0
1638795600000|2021-12-06 13:00:00|22.21|20.61|22.37|20.77|22.38|20.78|22.03|20.43|0
1638795900000|2021-12-06 13:05:00|22.3|20.7|21.88|20.28|22.48|20.88|21.84|20.24|0
1638796200000|2021-12-06 13:10:00|21.84|20.24|21.7|20.1|22.01|20.41|21.53|19.93|0
1638796500000|2021-12-06 13:15:00|21.66|20.06|21.55|19.95|21.8|20.2|21.42|19.82|0
1638796800000|2021-12-06 13:20:00|21.52|19.92|21.85|20.25|21.99|20.39|21.43|19.83|0
1638797100000|2021-12-06 13:25:00|21.81|20.21|21.87|20.27|21.91|20.31|21.54|19.94|0
1638797400000|2021-12-06 13:30:00|21.84|20.24|22.1|20.5|22.35|20.75|21.8|20.2|0
1638797700000|2021-12-06 13:35:00|22.21|20.61|21.41|19.81|22.24|20.64|21.24|19.64|0
1638798000000|2021-12-06 13:40:00|21.34|19.74|21.06|19.46|21.47|19.87|21.06|19.46|0
1638798300000|2021-12-06 13:45:00|21.12|19.52|21.43|19.83|21.47|19.87|21.06|19.46|0
1638798600000|2021-12-06 13:50:00|21.42|19.82|21.27|19.67|21.45|19.85|21.07|19.47|0
1638798900000|2021-12-06 13:55:00|21.24|19.64|20.66|19.06|21.24|19.64|20.66|19.06|0
1638799200000|2021-12-06 14:00:00|20.63|19.03|20.65|19.05|21.16|19.56|20.57|18.97|0
1638799500000|2021-12-06 14:05:00|20.59|18.99|20.55|18.95|20.85|19.25|20.55|18.95|0
1638799800000|2021-12-06 14:10:00|20.48|18.88|20.18|18.58|20.48|18.88|20.06|18.46|0
1638800100000|2021-12-06 14:15:00|20.12|18.52|19.79|18.19|20.21|18.61|19.76|18.16|0
1638800400000|2021-12-06 14:20:00|19.82|18.22|19.87|18.27|20.07|18.47|19.79|18.19|0
1638800700000|2021-12-06 14:25:00|19.91|18.31|19.8|18.2|20.19|18.59|19.8|18.2|0
1638801000000|2021-12-06 14:30:00|19.83|18.23|21.53|19.93|21.63|20.03|19.15|17.55|0
1638801300000|2021-12-06 14:35:00|21.6|20|23.08|21.48|23.68|22.08|21.6|20|0
1638801600000|2021-12-06 14:40:00|22.97|21.37|20.45|18.85|23.57|21.97|20.29|18.69|0
1638801900000|2021-12-06 14:45:00|20.54|18.94|19.35|17.75|21.51|19.91|18.17|16.57|0
1638802200000|2021-12-06 14:50:00|19.42|17.82|19.87|18.27|19.87|18.27|18.67|17.07|0
1638802500000|2021-12-06 14:55:00|19.72|18.12|18.72|17.12|20.57|18.97|18.69|17.09|0
1638802800000|2021-12-06 15:00:00|18.69|17.09|19.97|18.37|20.46|18.86|18.69|17.09|0
1638803100000|2021-12-06 15:05:00|19.61|18.01|20.45|18.85|21.95|20.35|19.61|18.01|0
1638803400000|2021-12-06 15:10:00|20.51|18.91|17.19|15.59|20.68|19.08|17.02|15.42|0
1638803700000|2021-12-06 15:15:00|17.22|15.62|17.04|15.44|17.28|15.68|16.68|15.09|0
1638804000000|2021-12-06 15:20:00|17.24|15.64|17.01|15.41|17.4|15.8|16.7|15.11|0
1638804300000|2021-12-06 15:25:00|17.03|15.43|16.49|14.92|18.12|16.52|16.34|14.79|0
1638804600000|2021-12-06 15:30:00|16.4|14.84|16.68|15.09|16.97|15.37|16.12|14.58|0
1638804900000|2021-12-06 15:35:00|16.82|15.22|16.73|15.14|17.43|15.83|16.64|15.06|0
1638805200000|2021-12-06 15:40:00|16.67|15.08|17.85|16.25|17.85|16.25|16.24|14.69|0
1638805500000|2021-12-06 15:45:00|17.88|16.28|17.38|15.78|17.9|16.3|17.27|15.67|0
1638805800000|2021-12-06 15:50:00|17.32|15.72|17.4|15.8|18.04|16.44|17.18|15.58|0
1638806100000|2021-12-06 15:55:00|17.28|15.68|16.34|14.78|17.28|15.68|16.29|14.73|0
1638806400000|2021-12-06 16:00:00|16.37|14.81|16.93|15.33|17.16|15.56|16.23|14.68|0
1638806700000|2021-12-06 16:05:00|17.07|15.47|17|15.4|17.21|15.61|16.69|15.1|0
1638807000000|2021-12-06 16:10:00|17.06|15.46|17.94|16.34|18.04|16.44|16.58|15|0
1638807300000|2021-12-06 16:15:00|18|16.4|17.16|15.56|18.36|16.76|17.1|15.5|0
1638807600000|2021-12-06 16:20:00|17.18|15.58|17.32|15.72|17.75|16.15|17.18|15.58|0
1638807900000|2021-12-06 16:25:00|17.35|15.75|17.28|15.68|17.35|15.75|16.89|15.29|0
1638808200000|2021-12-06 16:30:00|17.25|15.65|16.9|15.3|17.85|16.25|16.62|15.04|0
1638808500000|2021-12-06 16:35:00|16.88|15.28|16.75|15.16|17.21|15.61|16.62|15.03|0
1638808800000|2021-12-06 16:40:00|16.84|15.24|16.37|14.81|17.09|15.49|16.37|14.81|0
1638809100000|2021-12-06 16:45:00|16.4|14.84|18.27|16.67|18.3|16.7|16.37|14.81|0
1638809400000|2021-12-06 16:50:00|18.18|16.58|17.88|16.28|18.36|16.76|17.68|16.08|0
1638809700000|2021-12-06 16:55:00|17.94|16.34|18.04|16.44|18.34|16.74|17.67|16.07|0
1638810000000|2021-12-06 17:00:00|17.96|16.36|17.54|15.94|18.04|16.44|17.37|15.77|0
1638810300000|2021-12-06 17:05:00|17.43|15.83|17.45|15.85|18.03|16.43|17.43|15.83|0
1638810600000|2021-12-06 17:10:00|17.51|15.91|17.07|15.47|17.83|16.23|16.77|15.17|0
1638810900000|2021-12-06 17:15:00|17.12|15.52|16.52|14.95|17.46|15.86|16.44|14.87|0
1638811200000|2021-12-06 17:20:00|16.55|14.97|16.48|14.91|16.75|15.15|16.26|14.71|0
1638811500000|2021-12-06 17:25:00|16.51|14.94|16.3|14.75|16.51|14.94|16.09|14.56|0
1638811800000|2021-12-06 17:30:00|16.28|14.73|15.99|14.47|16.42|14.85|15.91|14.39|0
1638812100000|2021-12-06 17:35:00|16.02|14.49|16.26|14.71|16.32|14.76|15.88|14.36|0
1638812400000|2021-12-06 17:40:00|16.23|14.68|16.39|14.83|16.62|15.04|16.03|14.5|0
1638812700000|2021-12-06 17:45:00|16.36|14.8|15.77|14.27|16.39|14.83|15.77|14.27|0
1638813000000|2021-12-06 17:50:00|15.8|14.29|15.7|14.21|15.98|14.46|15.7|14.21|0
1638813300000|2021-12-06 17:55:00|15.68|14.18|15.21|13.76|15.87|14.36|15.21|13.76|0
1638813600000|2021-12-06 18:00:00|15.02|13.59|14.91|13.49|15.56|14.07|14.89|13.47|0
1638813900000|2021-12-06 18:05:00|14.94|13.51|15.11|13.67|15.22|13.77|14.91|13.49|0
1638814200000|2021-12-06 18:10:00|15.09|13.65|15.42|13.96|15.42|13.96|14.93|13.51|0
1638814500000|2021-12-06 18:15:00|15.32|13.86|15.12|13.68|15.37|13.91|15.07|13.63|0
1638814800000|2021-12-06 18:20:00|15.15|13.71|15.17|13.72|15.49|14.02|15.12|13.68|0
1638815100000|2021-12-06 18:25:00|15.14|13.7|12.31|11.13|15.74|14.24|12.06|10.91|0
1638815400000|2021-12-06 18:30:00|12.28|11.11|12.41|11.23|12.49|11.3|12.25|11.09|0
1638815700000|2021-12-06 18:35:00|12.39|11.21|12.48|11.29|12.6|11.4|12.3|11.12|0
1638816000000|2021-12-06 18:40:00|12.45|11.27|12.4|11.22|12.56|11.37|12.17|11.01|0
1638816300000|2021-12-06 18:45:00|12.45|11.26|12.25|11.09|12.52|11.32|12.16|11|0
1638816600000|2021-12-06 18:50:00|12.23|11.06|12.2|11.04|12.41|11.23|12.18|11.02|0
1638816900000|2021-12-06 18:55:00|12.22|11.06|12.26|11.09|12.47|11.28|12.1|10.95|0
1638817200000|2021-12-06 19:00:00|12.24|11.07|12.11|10.96|12.28|11.11|11.87|10.74|0
1638817500000|2021-12-06 19:05:00|12.09|10.94|12.45|11.27|12.53|11.33|12.09|10.94|0
1638817800000|2021-12-06 19:10:00|12.43|11.25|12.21|11.05|12.43|11.25|12.03|10.89|0
1638818100000|2021-12-06 19:15:00|12.19|11.03|12.32|11.15|12.33|11.16|12.03|10.88|0
1638818400000|2021-12-06 19:20:00|12.35|11.17|12.33|11.15|12.46|11.27|12.2|11.04|0
1638818700000|2021-12-06 19:25:00|12.31|11.14|12.38|11.2|12.45|11.26|12.15|10.99|0
1638819000000|2021-12-06 19:30:00|12.35|11.18|12.35|11.17|12.39|11.21|12.1|10.95|0
1638819300000|2021-12-06 19:35:00|12.32|11.15|12.55|11.35|12.55|11.35|12.3|11.13|0
1638819600000|2021-12-06 19:40:00|12.53|11.33|13.24|11.98|13.24|11.98|12.45|11.27|0
1638819900000|2021-12-06 19:45:00|13.17|11.91|13.31|12.04|13.46|12.18|12.92|11.69|0
1638820200000|2021-12-06 19:50:00|13.33|12.06|13.47|12.19|13.63|12.33|13.33|12.06|0
1638820500000|2021-12-06 19:55:00|13.5|12.21|13.57|12.27|13.69|12.39|13.35|12.07|0
1638820800000|2021-12-06 20:00:00|13.62|12.32|13.89|12.57|13.91|12.59|13.14|11.89|0
1638821100000|2021-12-06 20:05:00|13.84|12.52|13.45|12.17|13.89|12.56|13.4|12.12|0
1638821400000|2021-12-06 20:10:00|13.47|12.19|13.32|12.05|13.77|12.46|13.27|12|0
1638821700000|2021-12-06 20:15:00|13.29|12.03|12.87|11.64|13.29|12.03|12.85|11.62|0
1638822000000|2021-12-06 20:20:00|12.92|11.69|13.3|12.03|13.35|12.08|12.84|11.62|0
1638822300000|2021-12-06 20:25:00|13.35|12.08|13.42|12.14|13.82|12.51|13.28|12.01|0
1638822600000|2021-12-06 20:30:00|13.44|12.16|13.41|12.13|13.87|12.55|13.14|11.89|0
1638822900000|2021-12-06 20:35:00|13.38|12.11|13.45|12.17|13.83|12.52|13.38|12.11|0
1638823200000|2021-12-06 20:40:00|13.5|12.21|13.19|11.94|13.8|12.49|13.07|11.83|0
1638823500000|2021-12-06 20:45:00|13.17|11.92|13.91|12.59|14.26|12.91|12.72|11.51|0
1638823800000|2021-12-06 20:50:00|13.93|12.6|13.29|12.02|14.13|12.78|13.19|11.94|0
1638824100000|2021-12-06 20:55:00|13.34|12.07|14.12|12.77|14.2|12.84|13.34|12.07|0
1638824400000|2021-12-06 21:00:00|14.01|12.68|14.16|12.81|14.27|12.91|13.98|12.65|0
1638824700000|2021-12-06 21:05:00|14.13|12.79|13.94|12.62|14.21|12.85|13.87|12.55|0
1638825000000|2021-12-06 21:10:00|13.92|12.59|14.03|12.69|14.04|12.71|13.86|12.54|0
1638825300000|2021-12-06 21:15:00|14.01|12.68|13.77|12.46|14.01|12.68|13.77|12.46|0
1638825600000|2021-12-06 21:20:00|13.79|12.47|13.89|12.57|13.89|12.57|13.67|12.37|0
1638825900000|2021-12-06 21:25:00|13.91|12.58|13.66|12.36|13.97|12.64|13.66|12.36|0
1638826200000|2021-12-06 21:30:00|13.68|12.38|13.65|12.35|13.71|12.4|13.55|12.26|0
1638826500000|2021-12-06 21:35:00|13.67|12.37|13.67|12.36|13.7|12.39|13.62|12.32|0
1638826800000|2021-12-06 21:40:00|13.69|12.39|13.63|12.33|13.69|12.39|13.51|12.22|0
1638827100000|2021-12-06 21:45:00|13.61|12.31|13.57|12.28|13.63|12.33|13.53|12.24|0
1638827400000|2021-12-06 21:50:00|13.6|12.3|13.59|12.3|13.6|12.3|13.54|12.25|0
1638827700000|2021-12-06 21:55:00|13.57|12.27|13.47|12.19|13.59|12.3|13.45|12.17|0
1638828000000|2021-12-06 22:00:00|13.49|12.18|13.5|12.21|13.52|12.24|13.49|12.18|0
1638828300000|2021-12-06 22:05:00|13.49|12.22|13.5|12.21|13.5|12.22|13.49|12.21|0
1638828600000|2021-12-06 22:10:00|13.49|12.22|13.48|12.2|13.49|12.22|13.48|12.2|0
1638828900000|2021-12-06 22:15:00|13.49|12.19|13.47|12.19|13.49|12.19|13.47|12.19|0
1638829200000|2021-12-06 22:20:00|13.46|12.18|13.52|12.23|13.52|12.23|13.46|12.18|0
1638829500000|2021-12-06 22:25:00|13.51|12.19|13.47|12.18|13.51|12.19|13.47|12.18|0
1638829800000|2021-12-06 22:30:00|13.51|12.22|13.44|12.16|13.51|12.22|13.44|12.16|0
1638830100000|2021-12-06 22:35:00|13.45|12.17|13.45|12.17|13.47|12.19|13.42|12.14|0
1638830400000|2021-12-06 22:40:00|13.46|12.18|13.48|12.2|13.49|12.21|13.46|12.18|0
1638830700000|2021-12-06 22:45:00|13.46|12.19|13.41|12.13|13.46|12.19|13.4|12.13|0
1638831000000|2021-12-06 22:50:00|13.4|12.14|13.41|12.14|13.44|12.16|13.4|12.13|0
1638831300000|2021-12-06 22:55:00|13.42|12.13|13.4|12.13|13.45|12.17|13.4|12.13|0
1638831600000|2021-12-06 23:00:00|13.42|12.14|13.28|12.01|13.43|12.16|13.16|11.91|0
1638831900000|2021-12-06 23:05:00|13.3|12.04|13.48|12.2|13.52|12.23|13.3|12.04|0
1638832200000|2021-12-06 23:10:00|13.47|12.19|13.74|12.43|13.74|12.43|13.41|12.13|0
1638832500000|2021-12-06 23:15:00|13.71|12.41|13.81|12.49|13.81|12.5|13.66|12.36|0
1638832800000|2021-12-06 23:20:00|13.83|12.52|13.75|12.44|13.83|12.52|13.75|12.44|0
1638833100000|2021-12-06 23:25:00|13.77|12.46|13.61|12.32|13.8|12.48|13.56|12.27|0
1638833400000|2021-12-06 23:30:00|13.59|12.29|13.68|12.38|13.81|12.49|13.54|12.25|0
1638833700000|2021-12-06 23:35:00|13.65|12.35|13.7|12.39|13.78|12.47|13.63|12.33|0
1638834000000|2021-12-06 23:40:00|13.71|12.4|13.53|12.24|13.71|12.4|13.51|12.23|0
1638834300000|2021-12-06 23:45:00|13.51|12.23|13.68|12.38|13.68|12.38|13.44|12.16|0
1638834600000|2021-12-06 23:50:00|13.67|12.37|13.67|12.37|13.75|12.44|13.55|12.26|0
1638834900000|2021-12-06 23:55:00|13.65|12.35|13.44|12.16|13.65|12.35|13.34|12.07|0
1638835200000|2021-12-07 00:00:00|13.36|12.09|13.63|12.33|13.68|12.38|13.34|12.07|0
1638835500000|2021-12-07 00:05:00|13.64|12.34|13.5|12.21|13.73|12.42|13.43|12.15|0
1638835800000|2021-12-07 00:10:00|13.51|12.22|13.67|12.36|13.72|12.41|13.42|12.14|0
1638836100000|2021-12-07 00:15:00|13.68|12.38|13.96|12.63|14.01|12.67|13.64|12.34|0
1638836400000|2021-12-07 00:20:00|13.95|12.62|13.96|12.63|13.96|12.63|13.78|12.47|0
1638836700000|2021-12-07 00:25:00|13.92|12.59|13.74|12.43|13.92|12.59|13.69|12.39|0
1638837000000|2021-12-07 00:30:00|13.77|12.46|13.68|12.38|13.89|12.57|13.68|12.38|0
1638837300000|2021-12-07 00:35:00|13.71|12.4|13.6|12.3|13.83|12.51|13.6|12.3|0
1638837600000|2021-12-07 00:40:00|13.62|12.33|13.51|12.23|13.7|12.39|13.43|12.15|0
1638837900000|2021-12-07 00:45:00|13.54|12.25|13.61|12.31|13.63|12.34|13.43|12.15|0
1638838200000|2021-12-07 00:50:00|13.59|12.3|13.62|12.33|13.63|12.33|13.45|12.17|0
1638838500000|2021-12-07 00:55:00|13.6|12.3|13.37|12.09|13.6|12.3|13.34|12.07|0
1638838800000|2021-12-07 01:00:00|13.34|12.07|12.91|11.68|13.41|12.14|12.81|11.59|0
1638839100000|2021-12-07 01:05:00|12.84|11.62|12.81|11.59|12.96|11.72|12.81|11.59|0
1638839400000|2021-12-07 01:10:00|12.8|11.58|12.59|11.39|12.83|11.61|12.52|11.33|0
1638839700000|2021-12-07 01:15:00|12.56|11.37|12.63|11.42|12.67|11.47|12.52|11.32|0
1638840000000|2021-12-07 01:20:00|12.65|11.45|12.6|11.4|12.67|11.47|12.5|11.31|0
1638840300000|2021-12-07 01:25:00|12.59|11.39|12.75|11.54|12.75|11.54|12.5|11.31|0
1638840600000|2021-12-07 01:30:00|12.71|11.5|12.87|11.64|12.97|11.73|12.69|11.49|0
1638840900000|2021-12-07 01:35:00|12.88|11.65|12.5|11.31|12.94|11.71|12.48|11.29|0
1638841200000|2021-12-07 01:40:00|12.52|11.33|12.42|11.24|12.62|11.42|12.25|11.08|0
1638841500000|2021-12-07 01:45:00|12.35|11.18|12.44|11.25|12.46|11.28|12.33|11.15|0
1638841800000|2021-12-07 01:50:00|12.46|11.27|12.52|11.33|12.6|11.4|12.41|11.23|0
1638842100000|2021-12-07 01:55:00|12.5|11.31|12.54|11.35|12.59|11.39|12.4|11.22|0
1638842400000|2021-12-07 02:00:00|12.58|11.38|12.52|11.33|12.66|11.45|12.51|11.32|0
1638842700000|2021-12-07 02:05:00|12.53|11.34|12.76|11.55|12.79|11.57|12.51|11.31|0
1638843000000|2021-12-07 02:10:00|12.78|11.56|13|11.76|13.08|11.84|12.76|11.55|0
1638843300000|2021-12-07 02:15:00|12.97|11.74|12.76|11.54|13.05|11.8|12.75|11.53|0
1638843600000|2021-12-07 02:20:00|12.77|11.55|12.64|11.44|12.82|11.6|12.64|11.44|0
1638843900000|2021-12-07 02:25:00|12.67|11.46|12.73|11.52|12.8|11.59|12.62|11.41|0
1638844200000|2021-12-07 02:30:00|12.75|11.54|12.94|11.71|12.99|11.75|12.75|11.54|0
1638844500000|2021-12-07 02:35:00|12.92|11.69|12.88|11.66|12.92|11.69|12.78|11.56|0
1638844800000|2021-12-07 02:40:00|12.9|11.67|12.73|11.52|12.9|11.67|12.73|11.52|0
1638845100000|2021-12-07 02:45:00|12.72|11.51|12.94|11.71|12.94|11.71|12.71|11.5|0
1638845400000|2021-12-07 02:50:00|12.93|11.7|12.99|11.76|13.11|11.86|12.92|11.69|0
1638845700000|2021-12-07 02:55:00|13.01|11.77|13|11.76|13.07|11.83|12.93|11.7|0
1638846000000|2021-12-07 03:00:00|13.04|11.79|12.97|11.73|13.07|11.82|12.92|11.69|0
1638846300000|2021-12-07 03:05:00|12.93|11.7|13.13|11.88|13.13|11.88|12.82|11.6|0
1638846600000|2021-12-07 03:10:00|13.1|11.86|12.88|11.65|13.13|11.88|12.88|11.65|0
1638846900000|2021-12-07 03:15:00|12.85|11.63|12.89|11.66|12.98|11.74|12.8|11.58|0
1638847200000|2021-12-07 03:20:00|12.92|11.69|12.74|11.53|12.92|11.69|12.72|11.51|0
1638847500000|2021-12-07 03:25:00|12.75|11.54|12.71|11.5|12.75|11.54|12.59|11.39|0
1638847800000|2021-12-07 03:30:00|12.68|11.48|12.65|11.45|12.68|11.48|12.54|11.34|0
1638848100000|2021-12-07 03:35:00|12.64|11.44|12.5|11.31|12.64|11.44|12.48|11.29|0
1638848400000|2021-12-07 03:40:00|12.48|11.29|12.47|11.28|12.5|11.31|12.43|11.24|0
1638848700000|2021-12-07 03:45:00|12.46|11.27|12.32|11.15|12.47|11.28|12.32|11.15|0
1638849000000|2021-12-07 03:50:00|12.31|11.14|12.34|11.16|12.36|11.18|12.29|11.12|0
1638849300000|2021-12-07 03:55:00|12.35|11.17|12.28|11.11|12.4|11.22|12.26|11.09|0
1638849600000|2021-12-07 04:00:00|12.27|11.1|12.13|10.98|12.33|11.15|12.13|10.98|0
1638849900000|2021-12-07 04:05:00|12.11|10.96|12.03|10.89|12.13|10.98|12.01|10.87|0
1638850200000|2021-12-07 04:10:00|12.02|10.88|11.73|10.61|12.02|10.88|11.71|10.59|0
1638850500000|2021-12-07 04:15:00|11.75|10.64|11.84|10.71|11.86|10.73|11.75|10.63|0
1638850800000|2021-12-07 04:20:00|11.83|10.7|11.78|10.66|11.86|10.73|11.76|10.64|0
1638851100000|2021-12-07 04:25:00|11.76|10.64|11.71|10.59|11.84|10.71|11.68|10.57|0
1638851400000|2021-12-07 04:30:00|11.69|10.57|11.7|10.59|11.7|10.59|11.64|10.53|0
1638851700000|2021-12-07 04:35:00|11.68|10.57|11.76|10.64|11.77|10.65|11.61|10.5|0
1638852000000|2021-12-07 04:40:00|11.78|10.66|11.66|10.55|11.81|10.68|11.64|10.53|0
1638852300000|2021-12-07 04:45:00|11.69|10.57|11.86|10.73|11.86|10.73|11.66|10.55|0
1638852600000|2021-12-07 04:50:00|11.9|10.77|11.87|10.74|11.93|10.79|11.84|10.71|0
1638852900000|2021-12-07 04:55:00|11.85|10.72|11.71|10.59|11.86|10.73|11.71|10.59|0
1638853200000|2021-12-07 05:00:00|11.69|10.57|11.74|10.62|11.82|10.69|11.69|10.57|0
1638853500000|2021-12-07 05:05:00|11.75|10.63|11.67|10.56|11.79|10.67|11.67|10.56|0
1638853800000|2021-12-07 05:10:00|11.65|10.54|11.45|10.36|11.65|10.54|11.42|10.33|0
1638854100000|2021-12-07 05:15:00|11.44|10.35|11.41|10.33|11.49|10.39|11.39|10.31|0
1638854400000|2021-12-07 05:20:00|11.43|10.32|11.4|10.32|11.46|10.36|11.37|10.28|0
1638854700000|2021-12-07 05:25:00|11.43|10.34|11.33|10.25|11.43|10.34|11.33|10.25|0
1638855000000|2021-12-07 05:30:00|11.34|10.26|11.41|10.32|11.41|10.33|11.31|10.23|0
1638855300000|2021-12-07 05:35:00|11.4|10.3|11.14|10.08|11.41|10.32|11.03|9.98|0
1638855600000|2021-12-07 05:40:00|11.16|10.1|11.01|9.96|11.21|10.14|10.99|9.94|0
1638855900000|2021-12-07 05:45:00|10.99|9.94|10.96|9.91|11.15|10.09|10.94|9.9|0
1638856200000|2021-12-07 05:50:00|10.94|9.89|10.72|9.7|10.96|9.91|10.72|9.7|0
1638856500000|2021-12-07 05:55:00|10.74|9.72|10.57|9.56|10.76|9.74|10.57|9.56|0
1638856800000|2021-12-07 06:00:00|10.59|9.58|10.85|9.82|10.92|9.88|10.57|9.56|0
1638857100000|2021-12-07 06:05:00|10.87|9.84|10.82|9.79|10.87|9.84|10.72|9.7|0
1638857400000|2021-12-07 06:10:00|10.84|9.81|10.75|9.73|10.86|9.83|10.68|9.66|0
1638857700000|2021-12-07 06:15:00|10.77|9.75|10.69|9.68|10.81|9.78|10.66|9.65|0
1638858000000|2021-12-07 06:20:00|10.7|9.66|10.65|9.64|10.73|9.71|10.57|9.57|0
1638858300000|2021-12-07 06:25:00|10.63|9.62|10.77|9.75|10.77|9.75|10.63|9.62|0
1638858600000|2021-12-07 06:30:00|10.76|9.74|10.7|9.68|10.77|9.75|10.66|9.65|0
1638858900000|2021-12-07 06:35:00|10.71|9.69|10.67|9.66|10.75|9.73|10.65|9.64|0
1638859200000|2021-12-07 06:40:00|10.65|9.64|10.65|9.63|10.67|9.66|10.55|9.54|0
1638859500000|2021-12-07 06:45:00|10.63|9.61|10.58|9.57|10.68|9.66|10.52|9.52|0
1638859800000|2021-12-07 06:50:00|10.6|9.59|10.43|9.43|10.62|9.61|10.37|9.37|0
1638860100000|2021-12-07 06:55:00|10.42|9.42|10.48|9.48|10.56|9.56|10.42|9.42|0
1638860400000|2021-12-07 07:00:00|10.46|9.46|10.26|9.26|10.54|9.54|10.21|9.21|0
1638860700000|2021-12-07 07:05:00|10.24|9.24|10.2|9.2|10.3|9.3|10.07|9.07|0
1638861000000|2021-12-07 07:10:00|10.21|9.21|10.27|9.27|10.33|9.33|10.2|9.2|0
1638861300000|2021-12-07 07:15:00|10.28|9.28|10.19|9.19|10.31|9.31|10.09|9.09|0
1638861600000|2021-12-07 07:20:00|10.18|9.18|10.25|9.25|10.28|9.28|10.11|9.11|0
1638861900000|2021-12-07 07:25:00|10.24|9.24|10.29|9.29|10.31|9.31|10.17|9.17|0
1638862200000|2021-12-07 07:30:00|10.32|9.32|10.34|9.34|10.34|9.34|10.13|9.13|0
1638862500000|2021-12-07 07:35:00|10.32|9.32|10.25|9.25|10.34|9.34|10.18|9.18|0
1638862800000|2021-12-07 07:40:00|10.23|9.23|10.29|9.29|10.29|9.29|10.17|9.17|0
1638863100000|2021-12-07 07:45:00|10.3|9.3|10.24|9.24|10.3|9.3|10.13|9.13|0
1638863400000|2021-12-07 07:50:00|10.22|9.22|9.89|8.89|10.24|9.24|9.85|8.85|0
1638863700000|2021-12-07 07:55:00|9.91|8.91|7.78|6.78|11.82|10.69|7.78|6.78|0
1638864000000|2021-12-07 08:00:00|7.83|6.83|7.6|6.6|7.96|6.96|7.51|6.51|0
1638864300000|2021-12-07 08:05:00|7.62|6.62|7.9|6.9|7.97|6.97|7.32|6.32|0
1638864600000|2021-12-07 08:10:00|7.89|6.89|8.27|7.27|8.49|7.49|7.89|6.89|0
1638864900000|2021-12-07 08:15:00|8.24|7.24|8.25|7.25|8.46|7.46|8.24|7.24|0
1638865200000|2021-12-07 08:20:00|8.23|7.23|8.24|7.24|8.33|7.33|8.15|7.15|0
1638865500000|2021-12-07 08:25:00|8.26|7.26|8.65|7.65|8.91|7.91|7.74|6.74|0
1638865800000|2021-12-07 08:30:00|8.64|7.64|8.76|7.76|8.99|7.99|8.37|7.37|0
1638866100000|2021-12-07 08:35:00|8.78|7.78|8.74|7.74|8.86|7.86|8.71|7.71|0
1638866400000|2021-12-07 08:40:00|8.72|7.72|8.62|7.62|8.81|7.81|8.62|7.62|0
1638866700000|2021-12-07 08:45:00|8.64|7.64|8.48|7.48|8.64|7.64|8.42|7.42|0
1638867000000|2021-12-07 08:50:00|8.47|7.47|8.57|7.57|8.57|7.57|8.4|7.4|0
1638867300000|2021-12-07 08:55:00|8.48|7.48|8.41|7.41|8.48|7.48|8.33|7.33|0
1638867600000|2021-12-07 09:00:00|8.39|7.39|8.34|7.34|8.44|7.44|8.24|7.24|0
1638867900000|2021-12-07 09:05:00|8.32|7.32|8.31|7.31|8.35|7.35|8.22|7.22|0
1638868200000|2021-12-07 09:10:00|8.32|7.32|8.26|7.26|8.37|7.37|8.22|7.22|0
1638868500000|2021-12-07 09:15:00|8.28|7.28|8.24|7.24|8.76|7.76|8.21|7.21|0
1638868800000|2021-12-07 09:20:00|8.26|7.26|8.11|7.11|8.26|7.26|8.08|7.08|0
1638869100000|2021-12-07 09:25:00|8.1|7.1|8.25|7.25|8.25|7.25|8.06|7.06|0
1638869400000|2021-12-07 09:30:00|8.26|7.26|8.5|7.5|8.5|7.5|8.22|7.22|0
1638869700000|2021-12-07 09:35:00|8.48|7.48|8.56|7.56|8.56|7.56|8.4|7.4|0
1638870000000|2021-12-07 09:40:00|8.54|7.54|8.36|7.36|8.57|7.57|8.33|7.33|0
1638870300000|2021-12-07 09:45:00|8.35|7.35|8.27|7.27|8.41|7.41|8.26|7.26|0
1638870600000|2021-12-07 09:50:00|8.26|7.26|8.3|7.3|8.35|7.35|8.23|7.23|0
1638870900000|2021-12-07 09:55:00|8.29|7.29|8.31|7.31|8.34|7.34|8.22|7.22|0
1638871200000|2021-12-07 10:00:00|8.29|7.29|8.13|7.13|8.32|7.32|8.08|7.08|0
1638871500000|2021-12-07 10:05:00|8.15|7.15|8.14|7.14|8.25|7.25|8.12|7.12|0
1638871800000|2021-12-07 10:10:00|8.19|7.19|7.99|6.99|8.19|7.19|7.99|6.99|0
1638872100000|2021-12-07 10:15:00|7.98|6.98|7.93|6.93|8.01|7.01|7.9|6.9|0
1638872400000|2021-12-07 10:20:00|7.94|6.94|8.01|7.01|8.01|7.01|7.9|6.9|0
1638872700000|2021-12-07 10:25:00|7.97|6.97|7.93|6.93|7.97|6.97|7.89|6.89|0
1638873000000|2021-12-07 10:30:00|7.95|6.95|7.99|6.99|8.02|7.02|7.93|6.93|0
1638873300000|2021-12-07 10:35:00|8|7|7.93|6.93|8.01|7.01|7.93|6.93|0
1638873600000|2021-12-07 10:40:00|7.95|6.95|7.88|6.88|7.95|6.95|7.85|6.85|0
1638873900000|2021-12-07 10:45:00|7.87|6.87|7.88|6.88|7.9|6.9|7.85|6.85|0
1638874200000|2021-12-07 10:50:00|7.87|6.87|7.53|6.53|8.08|7.08|7.4|6.4|0
1638874500000|2021-12-07 10:55:00|7.51|6.51|7.66|6.66|7.92|6.92|7.51|6.51|0
1638874800000|2021-12-07 11:00:00|7.67|6.67|7.71|6.71|7.76|6.76|7.63|6.63|0
1638875100000|2021-12-07 11:05:00|7.7|6.7|7.68|6.68|7.74|6.74|7.64|6.64|0
1638875400000|2021-12-07 11:10:00|7.69|6.69|7.81|6.81|7.84|6.84|7.63|6.63|0
1638875700000|2021-12-07 11:15:00|7.78|6.78|7.7|6.7|7.79|6.79|7.68|6.68|0
1638876000000|2021-12-07 11:20:00|7.71|6.71|7.77|6.77|7.78|6.78|7.71|6.71|0
1638876300000|2021-12-07 11:25:00|7.83|6.83|7.79|6.79|7.9|6.9|7.72|6.72|0
1638876600000|2021-12-07 11:30:00|7.8|6.8|7.74|6.74|7.8|6.8|7.65|6.65|0
1638876900000|2021-12-07 11:35:00|7.75|6.75|7.64|6.64|7.75|6.75|7.63|6.63|0
1638877200000|2021-12-07 11:40:00|7.66|6.66|7.55|6.55|7.67|6.67|7.52|6.52|0
1638877500000|2021-12-07 11:45:00|7.54|6.54|7.65|6.65|7.68|6.68|7.54|6.54|0
1638877800000|2021-12-07 11:50:00|7.63|6.63|7.66|6.66|7.68|6.68|7.59|6.59|0
1638878100000|2021-12-07 11:55:00|7.65|6.65|7.65|6.65|7.68|6.68|7.58|6.58|0
1638878400000|2021-12-07 12:00:00|7.7|6.7|7.86|6.86|7.89|6.89|7.62|6.62|0
1638878700000|2021-12-07 12:05:00|7.87|6.87|7.78|6.78|7.96|6.96|7.73|6.73|0
1638879000000|2021-12-07 12:10:00|7.77|6.77|7.78|6.78|7.83|6.83|7.68|6.68|0
1638879300000|2021-12-07 12:15:00|7.77|6.77|7.75|6.75|7.8|6.8|7.69|6.69|0
1638879600000|2021-12-07 12:20:00|7.76|6.76|7.68|6.68|7.76|6.76|7.66|6.66|0
1638879900000|2021-12-07 12:25:00|7.7|6.7|7.75|6.75|7.77|6.77|7.68|6.68|0
1638880200000|2021-12-07 12:30:00|7.78|6.78|7.75|6.75|7.82|6.82|7.71|6.71|0
1638880500000|2021-12-07 12:35:00|7.76|6.76|7.76|6.76|7.78|6.78|7.67|6.67|0
1638880800000|2021-12-07 12:40:00|7.77|6.77|7.74|6.74|7.8|6.8|7.72|6.72|0
1638881100000|2021-12-07 12:45:00|7.72|6.72|7.73|6.73|7.75|6.75|7.7|6.7|0
1638881400000|2021-12-07 12:50:00|7.71|6.71|7.63|6.63|7.73|6.73|7.62|6.62|0
1638881700000|2021-12-07 12:55:00|7.65|6.65|7.67|6.67|7.74|6.74|7.63|6.63|0
1638882000000|2021-12-07 13:00:00|7.66|6.66|7.73|6.73|7.76|6.76|7.6|6.6|0
1638882300000|2021-12-07 13:05:00|7.74|6.74|7.72|6.72|7.79|6.79|7.68|6.68|0
1638882600000|2021-12-07 13:10:00|7.74|6.74|7.61|6.61|7.74|6.74|7.61|6.61|0
1638882900000|2021-12-07 13:15:00|7.63|6.63|7.62|6.62|7.67|6.67|7.6|6.6|0
1638883200000|2021-12-07 13:20:00|7.63|6.63|7.65|6.65|7.67|6.67|7.62|6.62|0
1638883500000|2021-12-07 13:25:00|7.63|6.63|7.57|6.57|7.65|6.65|7.5|6.5|0
1638883800000|2021-12-07 13:30:00|7.58|6.58|7.59|6.59|7.65|6.65|7.52|6.52|0
1638884100000|2021-12-07 13:35:00|7.61|6.61|7.48|6.48|7.61|6.61|7.41|6.41|0
1638884400000|2021-12-07 13:40:00|7.47|6.47|7.55|6.55|7.57|6.57|7.47|6.47|0
1638884700000|2021-12-07 13:45:00|7.54|6.54|7.52|6.52|7.59|6.59|7.5|6.5|0
1638885000000|2021-12-07 13:50:00|7.53|6.53|7.69|6.69|7.72|6.72|7.53|6.53|0
1638885300000|2021-12-07 13:55:00|7.7|6.7|7.79|6.79|7.8|6.8|7.67|6.67|0
1638885600000|2021-12-07 14:00:00|7.8|6.8|7.72|6.72|7.83|6.83|7.69|6.69|0
1638885900000|2021-12-07 14:05:00|7.71|6.71|7.02|6.02|7.73|6.73|6.99|5.99|0
1638886200000|2021-12-07 14:10:00|7.03|6.03|7.15|6.15|7.18|6.18|7.03|6.03|0
1638886500000|2021-12-07 14:15:00|7.14|6.14|7.26|6.26|7.29|6.29|7.12|6.12|0
1638886800000|2021-12-07 14:20:00|7.27|6.27|7.15|6.15|7.3|6.3|7.08|6.08|0
1638887100000|2021-12-07 14:25:00|7.14|6.14|7.01|6.01|7.14|6.14|6.95|5.95|0
1638887400000|2021-12-07 14:30:00|6.92|5.92|6.81|5.81|6.99|5.99|6.5|5.5|0
1638887700000|2021-12-07 14:35:00|6.77|5.77|6.64|5.64|6.77|5.77|6.37|5.37|0
1638888000000|2021-12-07 14:40:00|6.63|5.63|6.23|5.23|6.69|5.69|6.22|5.22|0
1638888300000|2021-12-07 14:45:00|6.18|5.18|5.98|4.98|6.18|5.18|5.96|4.96|0
1638888600000|2021-12-07 14:50:00|5.95|4.95|5.78|4.78|6.05|5.05|5.7|4.7|0
1638888900000|2021-12-07 14:55:00|5.76|4.76|5.6|4.6|6.43|5.43|5.6|4.6|0
1638889200000|2021-12-07 15:00:00|5.55|4.55|5.68|4.68|5.69|4.69|5.49|4.49|0
1638889500000|2021-12-07 15:05:00|5.62|4.62|5.49|4.49|5.69|4.69|5.49|4.49|0
1638889800000|2021-12-07 15:10:00|5.46|4.46|5.25|4.25|5.51|4.51|5.24|4.24|0
1638890100000|2021-12-07 15:15:00|5.24|4.24|5.59|4.59|5.59|4.59|5.2|4.2|0
1638890400000|2021-12-07 15:20:00|5.58|4.58|5.01|4.01|5.58|4.58|4.84|3.84|0
1638890700000|2021-12-07 15:25:00|4.98|3.98|5.09|4.09|5.09|4.09|4.92|3.92|0
1638891000000|2021-12-07 15:30:00|5.04|4.04|4.94|3.94|5.04|4.04|4.93|3.93|0
1638891300000|2021-12-07 15:35:00|4.95|3.95|4.9|3.9|4.97|3.97|4.86|3.86|0
1638891600000|2021-12-07 15:40:00|4.91|3.91|4.73|3.73|4.92|3.92|4.72|3.72|0
1638891900000|2021-12-07 15:45:00|4.74|3.74|4.72|3.72|4.79|3.79|4.68|3.68|0
1638892200000|2021-12-07 15:50:00|4.7|3.7|4.69|3.69|4.75|3.75|4.58|3.58|0
1638892500000|2021-12-07 15:55:00|4.68|3.68|4.67|3.67|4.75|3.75|4.65|3.65|0
1638892800000|2021-12-07 16:00:00|4.65|3.65|4.56|3.56|4.66|3.66|4.52|3.52|0
1638893100000|2021-12-07 16:05:00|4.55|3.55|4.54|3.54|4.59|3.59|4.53|3.53|0
1638893400000|2021-12-07 16:10:00|4.53|3.53|4.77|3.77|4.78|3.78|4.53|3.53|0
1638893700000|2021-12-07 16:15:00|4.78|3.78|4.7|3.7|4.81|3.81|4.67|3.67|0
1638894000000|2021-12-07 16:20:00|4.69|3.69|4.77|3.77|4.81|3.81|4.68|3.68|0
1638894300000|2021-12-07 16:25:00|4.76|3.76|4.71|3.71|4.8|3.8|4.7|3.7|0
1638894600000|2021-12-07 16:30:00|4.72|3.72|4.68|3.68|4.82|3.82|4.65|3.65|0
1638894900000|2021-12-07 16:35:00|4.69|3.69|4.63|3.63|4.72|3.72|4.6|3.6|0
1638895200000|2021-12-07 16:40:00|4.62|3.62|4.68|3.68|4.7|3.7|4.59|3.59|0
1638895500000|2021-12-07 16:45:00|4.69|3.69|4.77|3.77|4.78|3.78|4.66|3.66|0
1638895800000|2021-12-07 16:50:00|4.76|3.76|4.74|3.74|4.77|3.77|4.67|3.67|0
1638896100000|2021-12-07 16:55:00|4.75|3.75|4.86|3.86|4.86|3.86|4.72|3.72|0
1638896400000|2021-12-07 17:00:00|4.85|3.85|4.81|3.81|4.86|3.86|4.8|3.8|0
1638896700000|2021-12-07 17:05:00|4.8|3.8|4.82|3.82|4.87|3.87|4.73|3.73|0
1638897000000|2021-12-07 17:10:00|4.83|3.83|4.76|3.76|4.83|3.83|4.74|3.74|0
1638897300000|2021-12-07 17:15:00|4.75|3.75|4.88|3.88|4.91|3.91|4.73|3.73|0
1638897600000|2021-12-07 17:20:00|4.89|3.89|4.83|3.83|4.9|3.9|4.8|3.8|0
1638897900000|2021-12-07 17:25:00|4.84|3.84|4.83|3.83|4.86|3.86|4.78|3.78|0
1638898200000|2021-12-07 17:30:00|4.84|3.84|4.77|3.77|4.84|3.84|4.76|3.76|0
1638898500000|2021-12-07 17:35:00|4.78|3.78|4.73|3.73|4.79|3.79|4.73|3.73|0
1638898800000|2021-12-07 17:40:00|4.74|3.74|4.78|3.78|4.79|3.79|4.73|3.73|0
1638899100000|2021-12-07 17:45:00|4.79|3.79|4.74|3.74|4.79|3.79|4.73|3.73|0
1638899400000|2021-12-07 17:50:00|4.73|3.73|4.71|3.71|4.74|3.74|4.68|3.68|0
1638899700000|2021-12-07 17:55:00|4.7|3.7|4.62|3.62|4.7|3.7|4.6|3.6|0
1638900000000|2021-12-07 18:00:00|4.63|3.63|4.7|3.7|4.7|3.7|4.63|3.63|0
1638900300000|2021-12-07 18:05:00|4.69|3.69|4.81|3.81|4.82|3.82|4.66|3.66|0
1638900600000|2021-12-07 18:10:00|4.8|3.8|4.88|3.88|4.93|3.93|4.8|3.8|0
1638900900000|2021-12-07 18:15:00|4.87|3.87|4.73|3.73|4.87|3.87|4.73|3.73|0
1638901200000|2021-12-07 18:20:00|4.74|3.74|4.94|3.94|4.95|3.95|4.7|3.7|0
1638901500000|2021-12-07 18:25:00|4.95|3.95|4.95|3.95|4.98|3.98|4.91|3.91|0
1638901800000|2021-12-07 18:30:00|4.93|3.93|4.92|3.92|4.99|3.99|4.9|3.9|0
1638902100000|2021-12-07 18:35:00|4.91|3.91|4.9|3.9|4.96|3.96|4.9|3.9|0
1638902400000|2021-12-07 18:40:00|4.91|3.91|4.85|3.85|4.93|3.93|4.82|3.82|0
1638902700000|2021-12-07 18:45:00|4.86|3.86|4.82|3.82|4.86|3.86|4.81|3.81|0
1638903000000|2021-12-07 18:50:00|4.83|3.83|4.79|3.79|4.83|3.83|4.72|3.72|0
1638903300000|2021-12-07 18:55:00|4.8|3.8|4.82|3.82|4.85|3.85|4.79|3.79|0
1638903600000|2021-12-07 19:00:00|4.83|3.83|4.89|3.89|4.96|3.96|4.83|3.83|0
1638903900000|2021-12-07 19:05:00|4.9|3.9|4.89|3.89|4.92|3.92|4.88|3.88|0
1638904200000|2021-12-07 19:10:00|4.9|3.9|4.88|3.88|4.93|3.93|4.84|3.84|0
1638904500000|2021-12-07 19:15:00|4.89|3.89|4.9|3.9|4.92|3.92|4.87|3.87|0
1638904800000|2021-12-07 19:20:00|4.91|3.91|4.89|3.89|4.94|3.94|4.88|3.88|0
1638905100000|2021-12-07 19:25:00|4.88|3.88|4.86|3.86|4.89|3.89|4.78|3.78|0
1638905400000|2021-12-07 19:30:00|4.88|3.88|4.92|3.92|4.92|3.92|4.86|3.86|0
1638905700000|2021-12-07 19:35:00|4.9|3.9|4.99|3.99|5.06|4.06|4.89|3.89|0
1638906000000|2021-12-07 19:40:00|4.98|3.98|4.89|3.89|5|4|4.89|3.89|0
1638906300000|2021-12-07 19:45:00|4.87|3.87|4.91|3.91|5|4|4.86|3.86|0
1638906600000|2021-12-07 19:50:00|4.93|3.93|4.84|3.84|4.95|3.95|4.82|3.82|0
1638906900000|2021-12-07 19:55:00|4.85|3.85|4.9|3.9|4.95|3.95|4.8|3.8|0
1638907200000|2021-12-07 20:00:00|4.92|3.92|4.84|3.84|4.97|3.97|4.82|3.82|0
1638907500000|2021-12-07 20:05:00|4.83|3.83|4.88|3.88|4.9|3.9|4.75|3.75|0
1638907800000|2021-12-07 20:10:00|4.87|3.87|5.12|4.12|5.17|4.17|4.87|3.87|0
1638908100000|2021-12-07 20:15:00|5.11|4.11|5.12|4.12|5.13|4.13|5.04|4.04|0
1638908400000|2021-12-07 20:20:00|5.13|4.13|5.33|4.33|5.33|4.33|5.07|4.07|0
1638908700000|2021-12-07 20:25:00|5.31|4.31|5.38|4.38|5.38|4.38|5.25|4.25|0
1638909000000|2021-12-07 20:30:00|5.39|4.39|5.4|4.4|5.44|4.44|5.28|4.28|0
1638909300000|2021-12-07 20:35:00|5.43|4.43|5.57|4.57|5.58|4.58|5.38|4.38|0
1638909600000|2021-12-07 20:40:00|5.56|4.56|5.42|4.42|5.59|4.59|5.38|4.38|0
1638909900000|2021-12-07 20:45:00|5.43|4.43|5.48|4.48|5.58|4.58|5.37|4.37|0
1638910200000|2021-12-07 20:50:00|5.49|4.49|5.36|4.36|5.82|4.82|5.33|4.33|0
1638910500000|2021-12-07 20:55:00|5.38|4.38|4.84|3.84|5.42|4.42|4.76|3.76|0
1638910800000|2021-12-07 21:00:00|4.79|3.79|4.7|3.7|4.79|3.79|4.59|3.59|0
1638911100000|2021-12-07 21:05:00|4.69|3.69|4.53|3.53|4.69|3.69|4.5|3.5|0
1638911400000|2021-12-07 21:10:00|4.55|3.55|4.54|3.54|4.6|3.6|4.5|3.5|0
1638911700000|2021-12-07 21:15:00|4.58|3.58|4.26|3.26|4.58|3.58|4.23|3.23|0
1638912000000|2021-12-07 21:20:00|4.27|3.27|4.29|3.29|4.32|3.32|4.26|3.26|0
1638912300000|2021-12-07 21:25:00|4.28|3.28|4.29|3.29|4.29|3.29|4.25|3.25|0
1638912600000|2021-12-07 21:30:00|4.28|3.28|4.24|3.24|4.29|3.29|4.22|3.22|0
1638912900000|2021-12-07 21:35:00|4.23|3.23|4.26|3.26|4.26|3.26|4.23|3.23|0
1638913200000|2021-12-07 21:40:00|4.25|3.25|4.19|3.19|4.25|3.25|4.19|3.19|0
1638913500000|2021-12-07 21:45:00|4.2|3.2|4.24|3.24|4.24|3.24|4.19|3.19|0
1638913800000|2021-12-07 21:50:00|4.25|3.25|4.23|3.23|4.25|3.25|4.21|3.21|0
1638914100000|2021-12-07 21:55:00|4.24|3.24|4.25|3.25|4.25|3.25|4.22|3.22|0
1638914400000|2021-12-07 22:00:00|4.24|3.24|4.24|3.24|4.24|3.24|4.23|3.23|0
1638914700000|2021-12-07 22:05:00|4.23|3.23|4.23|3.23|4.24|3.24|4.23|3.23|0
1638915000000|2021-12-07 22:10:00|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1638915300000|2021-12-07 22:15:00|4.23|3.23|4.22|3.22|4.23|3.23|4.22|3.22|0
1638915600000|2021-12-07 22:20:00|4.23|3.23|4.2|3.2|4.23|3.23|4.19|3.19|0
1638915900000|2021-12-07 22:25:00|4.18|3.18|4.19|3.19|4.21|3.21|4.18|3.18|0
1638916200000|2021-12-07 22:30:00|4.21|3.21|4.19|3.19|4.21|3.21|4.19|3.19|0
1638916500000|2021-12-07 22:35:00|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1638916800000|2021-12-07 22:40:00|4.19|3.19|4.2|3.2|4.2|3.2|4.19|3.19|0
1638917100000|2021-12-07 22:45:00|4.19|3.19|4.2|3.2|4.2|3.2|4.19|3.19|0
1638917400000|2021-12-07 22:50:00|4.19|3.19|4.17|3.17|4.19|3.19|4.15|3.15|0
1638917700000|2021-12-07 22:55:00|4.16|3.16|4.17|3.17|4.17|3.17|4.16|3.16|0
1638918000000|2021-12-07 23:00:00|4.18|3.18|4.37|3.37|4.39|3.39|4.15|3.15|0
1638918300000|2021-12-07 23:05:00|4.38|3.38|4.41|3.41|4.42|3.42|4.36|3.36|0
1638918600000|2021-12-07 23:10:00|4.4|3.4|4.41|3.41|4.47|3.47|4.4|3.4|0
1638918900000|2021-12-07 23:15:00|4.42|3.42|4.38|3.38|4.42|3.42|4.37|3.37|0
1638919200000|2021-12-07 23:20:00|4.39|3.39|4.38|3.38|4.44|3.44|4.36|3.36|0
1638919500000|2021-12-07 23:25:00|4.39|3.39|4.42|3.42|4.44|3.44|4.39|3.39|0
1638919800000|2021-12-07 23:30:00|4.43|3.43|4.42|3.42|4.43|3.43|4.4|3.4|0
1638920100000|2021-12-07 23:35:00|4.43|3.43|4.37|3.37|4.43|3.43|4.34|3.34|0
1638920400000|2021-12-07 23:40:00|4.36|3.36|4.37|3.37|4.39|3.39|4.34|3.34|0
1638920700000|2021-12-07 23:45:00|4.39|3.39|4.35|3.35|4.39|3.39|4.29|3.29|0
1638921000000|2021-12-07 23:50:00|4.36|3.36|4.32|3.32|4.36|3.36|4.32|3.32|0
1638921300000|2021-12-07 23:55:00|4.33|3.33|4.36|3.36|4.39|3.39|4.3|3.3|0
1638921600000|2021-12-08 00:00:00|4.37|3.37|4.4|3.4|4.44|3.44|4.36|3.36|0
1638921900000|2021-12-08 00:05:00|4.39|3.39|4.44|3.44|4.48|3.48|4.39|3.39|0
1638922200000|2021-12-08 00:10:00|4.45|3.45|4.48|3.48|4.51|3.51|4.44|3.44|0
1638922500000|2021-12-08 00:15:00|4.49|3.49|4.5|3.5|4.54|3.54|4.46|3.46|0
1638922800000|2021-12-08 00:20:00|4.51|3.51|4.55|3.55|4.57|3.57|4.48|3.48|0
1638923100000|2021-12-08 00:25:00|4.54|3.54|4.4|3.4|4.54|3.54|4.4|3.4|0
1638923400000|2021-12-08 00:30:00|4.39|3.39|4.29|3.29|4.39|3.39|4.29|3.29|0
1638923700000|2021-12-08 00:35:00|4.28|3.28|4.33|3.33|4.34|3.34|4.28|3.28|0
1638924000000|2021-12-08 00:40:00|4.32|3.32|4.22|3.22|4.33|3.33|4.22|3.22|0
1638924300000|2021-12-08 00:45:00|4.23|3.23|4.21|3.21|4.24|3.24|4.18|3.18|0
1638924600000|2021-12-08 00:50:00|4.2|3.2|4.14|3.14|4.2|3.2|4.14|3.14|0
1638924900000|2021-12-08 00:55:00|4.15|3.15|3.96|2.96|4.15|3.15|3.96|2.96|0
1638925200000|2021-12-08 01:00:00|3.93|2.93|4.06|3.06|4.07|3.07|3.93|2.93|0
1638925500000|2021-12-08 01:05:00|4.05|3.05|4.1|3.1|4.16|3.16|4.05|3.05|0
1638925800000|2021-12-08 01:10:00|4.11|3.11|4.07|3.07|4.12|3.12|4.05|3.05|0
1638926100000|2021-12-08 01:15:00|4.06|3.06|4.08|3.08|4.1|3.1|4.04|3.04|0
1638926400000|2021-12-08 01:20:00|4.09|3.09|4.14|3.14|4.17|3.17|4.09|3.09|0
1638926700000|2021-12-08 01:25:00|4.16|3.16|4.12|3.12|4.16|3.16|4.1|3.1|0
1638927000000|2021-12-08 01:30:00|4.11|3.11|4.2|3.2|4.24|3.24|4.09|3.09|0
1638927300000|2021-12-08 01:35:00|4.19|3.19|4.17|3.17|4.19|3.19|4.11|3.11|0
1638927600000|2021-12-08 01:40:00|4.16|3.16|4.12|3.12|4.17|3.17|4.07|3.07|0
1638927900000|2021-12-08 01:45:00|4.11|3.11|4.15|3.15|4.16|3.16|4.1|3.1|0
1638928200000|2021-12-08 01:50:00|4.14|3.14|4.11|3.11|4.14|3.14|4.07|3.07|0
1638928500000|2021-12-08 01:55:00|4.1|3.1|4.08|3.08|4.1|3.1|4.07|3.07|0
1638928800000|2021-12-08 02:00:00|4.07|3.07|3.99|2.99|4.09|3.09|3.98|2.98|0
1638929100000|2021-12-08 02:05:00|4.01|3.01|4.01|3.01|4.02|3.02|3.98|2.98|0
1638929400000|2021-12-08 02:10:00|4|3|3.95|2.95|4.02|3.02|3.94|2.94|0
1638929700000|2021-12-08 02:15:00|3.94|2.94|3.83|2.83|3.94|2.94|3.75|2.75|0
1638930000000|2021-12-08 02:20:00|3.82|2.82|3.89|2.89|3.89|2.89|3.81|2.81|0
1638930300000|2021-12-08 02:25:00|3.9|2.9|3.9|2.9|3.93|2.93|3.89|2.89|0
1638930600000|2021-12-08 02:30:00|3.91|2.91|3.88|2.88|3.98|2.98|3.87|2.87|0
1638930900000|2021-12-08 02:35:00|3.87|2.87|3.85|2.85|3.88|2.88|3.84|2.84|0
1638931200000|2021-12-08 02:40:00|3.84|2.84|3.84|2.84|3.91|2.91|3.83|2.83|0
1638931500000|2021-12-08 02:45:00|3.82|2.82|3.8|2.8|3.84|2.84|3.75|2.75|0
1638931800000|2021-12-08 02:50:00|3.79|2.79|3.61|2.61|3.8|2.8|3.56|2.56|0
1638932100000|2021-12-08 02:55:00|3.62|2.62|3.61|2.61|3.64|2.64|3.59|2.59|0
1638932400000|2021-12-08 03:00:00|3.6|2.6|3.62|2.62|3.66|2.66|3.6|2.6|0
1638932700000|2021-12-08 03:05:00|3.63|2.63|3.61|2.61|3.65|2.65|3.61|2.61|0
1638933000000|2021-12-08 03:10:00|3.62|2.62|3.61|2.61|3.64|2.64|3.6|2.6|0
1638933300000|2021-12-08 03:15:00|3.6|2.6|3.6|2.6|3.61|2.61|3.55|2.55|0
1638933600000|2021-12-08 03:20:00|3.61|2.61|3.6|2.6|3.64|2.64|3.6|2.6|0
1638933900000|2021-12-08 03:25:00|3.61|2.61|3.62|2.62|3.63|2.63|3.57|2.57|0
1638934200000|2021-12-08 03:30:00|3.63|2.63|3.55|2.55|3.63|2.63|3.54|2.54|0
1638934500000|2021-12-08 03:35:00|3.54|2.54|3.51|2.51|3.57|2.57|3.5|2.5|0
1638934800000|2021-12-08 03:40:00|3.46|2.46|3.5|2.5|3.51|2.51|3.46|2.46|0
1638935100000|2021-12-08 03:45:00|3.51|2.51|3.53|2.53|3.54|2.54|3.5|2.5|0
1638935400000|2021-12-08 03:50:00|3.52|2.52|3.5|2.5|3.53|2.53|3.49|2.49|0
1638935700000|2021-12-08 03:55:00|3.51|2.51|3.53|2.53|3.54|2.54|3.5|2.5|0
1638936000000|2021-12-08 04:00:00|3.52|2.52|3.51|2.51|3.53|2.53|3.5|2.5|0
1638936300000|2021-12-08 04:05:00|3.52|2.52|3.51|2.51|3.52|2.52|3.49|2.49|0
1638936600000|2021-12-08 04:10:00|3.5|2.5|3.48|2.48|3.52|2.52|3.47|2.47|0
1638936900000|2021-12-08 04:15:00|3.47|2.47|3.48|2.48|3.48|2.48|3.46|2.46|0
1638937200000|2021-12-08 04:20:00|3.47|2.47|3.47|2.47|3.47|2.47|3.45|2.45|0
1638937500000|2021-12-08 04:25:00|3.46|2.46|3.46|2.46|3.47|2.47|3.45|2.45|0
1638937800000|2021-12-08 04:30:00|3.47|2.47|3.46|2.46|3.47|2.47|3.45|2.45|0
1638938100000|2021-12-08 04:35:00|3.45|2.45|3.49|2.49|3.5|2.5|3.45|2.45|0
1638938400000|2021-12-08 04:40:00|3.5|2.5|3.5|2.5|3.53|2.53|3.49|2.49|0
1638938700000|2021-12-08 04:45:00|3.49|2.49|3.53|2.53|3.53|2.53|3.49|2.49|0
1638939000000|2021-12-08 04:50:00|3.52|2.52|3.57|2.57|3.57|2.57|3.52|2.52|0
1638939300000|2021-12-08 04:55:00|3.56|2.56|3.51|2.51|3.57|2.57|3.5|2.5|0
1638939600000|2021-12-08 05:00:00|3.5|2.5|3.52|2.52|3.53|2.53|3.47|2.47|0
1638939900000|2021-12-08 05:05:00|3.53|2.53|3.57|2.57|3.59|2.59|3.53|2.53|0
1638940200000|2021-12-08 05:10:00|3.56|2.56|3.58|2.58|3.62|2.62|3.56|2.56|0
1638940500000|2021-12-08 05:15:00|3.57|2.57|3.6|2.6|3.61|2.61|3.57|2.57|0
1638940800000|2021-12-08 05:20:00|3.59|2.59|3.6|2.6|3.61|2.61|3.57|2.57|0
1638941100000|2021-12-08 05:25:00|3.59|2.59|3.54|2.54|3.6|2.6|3.54|2.54|0
1638941400000|2021-12-08 05:30:00|3.55|2.55|3.61|2.61|3.63|2.63|3.55|2.55|0
1638941700000|2021-12-08 05:35:00|3.6|2.6|3.58|2.58|3.61|2.61|3.57|2.57|0
1638942000000|2021-12-08 05:40:00|3.57|2.57|3.59|2.59|3.6|2.6|3.57|2.57|0
1638942300000|2021-12-08 05:45:00|3.6|2.6|3.59|2.59|3.62|2.62|3.59|2.59|0
1638942600000|2021-12-08 05:50:00|3.6|2.6|3.56|2.56|3.6|2.6|3.55|2.55|0
1638942900000|2021-12-08 05:55:00|3.55|2.55|3.44|2.44|3.55|2.55|3.43|2.43|0
1638943200000|2021-12-08 06:00:00|3.45|2.45|3.46|2.46|3.51|2.51|3.42|2.42|0
1638943500000|2021-12-08 06:05:00|3.47|2.47|3.48|2.48|3.5|2.5|3.46|2.46|0
1638943800000|2021-12-08 06:10:00|3.47|2.47|3.53|2.53|3.54|2.54|3.47|2.47|0
1638944100000|2021-12-08 06:15:00|3.52|2.52|3.5|2.5|3.52|2.52|3.49|2.49|0
1638944400000|2021-12-08 06:20:00|3.48|2.48|3.53|2.53|3.53|2.53|3.47|2.47|0
1638944700000|2021-12-08 06:25:00|3.52|2.52|3.47|2.47|3.53|2.53|3.47|2.47|0
1638945000000|2021-12-08 06:30:00|3.48|2.48|3.48|2.48|3.5|2.5|3.46|2.46|0
1638945300000|2021-12-08 06:35:00|3.49|2.49|3.54|2.54|3.55|2.55|3.49|2.49|0
1638945600000|2021-12-08 06:40:00|3.55|2.55|3.55|2.55|3.57|2.57|3.53|2.53|0
1638945900000|2021-12-08 06:45:00|3.56|2.56|3.52|2.52|3.56|2.56|3.52|2.52|0
1638946200000|2021-12-08 06:50:00|3.53|2.53|3.54|2.54|3.55|2.55|3.5|2.5|0
1638946500000|2021-12-08 06:55:00|3.53|2.53|3.52|2.52|3.55|2.55|3.51|2.51|0
1638946800000|2021-12-08 07:00:00|3.54|2.54|3.57|2.57|3.57|2.57|3.48|2.48|0
1638947100000|2021-12-08 07:05:00|3.58|2.58|3.66|2.66|3.66|2.66|3.52|2.52|0
1638947400000|2021-12-08 07:10:00|3.65|2.65|3.61|2.61|3.69|2.69|3.61|2.61|0
1638947700000|2021-12-08 07:15:00|3.63|2.63|3.92|2.92|3.93|2.93|3.6|2.6|0
1638948000000|2021-12-08 07:20:00|3.93|2.93|4.04|3.04|4.04|3.04|3.93|2.93|0
1638948300000|2021-12-08 07:25:00|4.06|3.06|4.07|3.07|4.12|3.12|4.02|3.02|0
1638948600000|2021-12-08 07:30:00|4.06|3.06|4.05|3.05|4.09|3.09|4.04|3.04|0
1638948900000|2021-12-08 07:35:00|4.04|3.04|4.03|3.03|4.06|3.06|3.99|2.99|0
1638949200000|2021-12-08 07:40:00|4.04|3.04|4.04|3.04|4.08|3.08|4.02|3.02|0
1638949500000|2021-12-08 07:45:00|4.03|3.03|3.96|2.96|4.05|3.05|3.95|2.95|0
1638949800000|2021-12-08 07:50:00|3.95|2.95|3.98|2.98|4|3|3.94|2.94|0
1638950100000|2021-12-08 07:55:00|3.97|2.97|3.9|2.9|3.97|2.97|3.9|2.9|0
1638950400000|2021-12-08 08:00:00|3.91|2.91|3.89|2.89|3.96|2.96|3.81|2.81|0
1638950700000|2021-12-08 08:05:00|3.86|2.86|3.86|2.86|3.89|2.89|3.8|2.8|0
1638951000000|2021-12-08 08:10:00|3.87|2.87|3.95|2.95|3.96|2.96|3.8|2.8|0
1638951300000|2021-12-08 08:15:00|3.94|2.94|3.97|2.97|4.03|3.03|3.94|2.94|0
1638951600000|2021-12-08 08:20:00|3.98|2.98|3.92|2.92|4.04|3.04|3.91|2.91|0
1638951900000|2021-12-08 08:25:00|3.93|2.93|3.86|2.86|3.94|2.94|3.81|2.81|0
1638952200000|2021-12-08 08:30:00|3.87|2.87|3.76|2.76|3.91|2.91|3.75|2.75|0
1638952500000|2021-12-08 08:35:00|3.75|2.75|3.76|2.76|3.79|2.79|3.72|2.72|0
1638952800000|2021-12-08 08:40:00|3.79|2.79|3.76|2.76|3.8|2.8|3.75|2.75|0
1638953100000|2021-12-08 08:45:00|3.77|2.77|3.8|2.8|3.82|2.82|3.74|2.74|0
1638953400000|2021-12-08 08:50:00|3.81|2.81|3.78|2.78|3.86|2.86|3.77|2.77|0
1638953700000|2021-12-08 08:55:00|3.8|2.8|3.71|2.71|3.8|2.8|3.71|2.71|0
1638954000000|2021-12-08 09:00:00|3.72|2.72|3.75|2.75|3.8|2.8|3.72|2.72|0
1638954300000|2021-12-08 09:05:00|3.76|2.76|3.74|2.74|3.79|2.79|3.71|2.71|0
1638954600000|2021-12-08 09:10:00|3.75|2.75|3.79|2.79|3.82|2.82|3.75|2.75|0
1638954900000|2021-12-08 09:15:00|3.81|2.81|3.84|2.84|3.85|2.85|3.79|2.79|0
1638955200000|2021-12-08 09:20:00|3.83|2.83|3.85|2.85|3.89|2.89|3.8|2.8|0
1638955500000|2021-12-08 09:25:00|3.84|2.84|3.9|2.9|3.9|2.9|3.83|2.83|0
1638955800000|2021-12-08 09:30:00|3.89|2.89|3.94|2.94|3.95|2.95|3.89|2.89|0
1638956100000|2021-12-08 09:35:00|3.95|2.95|3.82|2.82|3.95|2.95|3.82|2.82|0
1638956400000|2021-12-08 09:40:00|3.81|2.81|3.85|2.85|3.85|2.85|3.8|2.8|0
1638956700000|2021-12-08 09:45:00|3.86|2.86|3.92|2.92|3.96|2.96|3.85|2.85|0
1638957000000|2021-12-08 09:50:00|3.9|2.9|3.91|2.91|3.92|2.92|3.88|2.88|0
1638957300000|2021-12-08 09:55:00|3.9|2.9|3.87|2.87|3.9|2.9|3.84|2.84|0
1638957600000|2021-12-08 10:00:00|3.85|2.85|3.89|2.89|3.89|2.89|3.84|2.84|0
1638957900000|2021-12-08 10:05:00|3.9|2.9|3.84|2.84|3.91|2.91|3.84|2.84|0
1638958200000|2021-12-08 10:10:00|3.85|2.85|3.84|2.84|3.87|2.87|3.83|2.83|0
1638958500000|2021-12-08 10:15:00|3.85|2.85|3.85|2.85|3.87|2.87|3.84|2.84|0
1638958800000|2021-12-08 10:20:00|3.84|2.84|3.85|2.85|3.85|2.85|3.83|2.83|0
1638959100000|2021-12-08 10:25:00|3.86|2.86|3.92|2.92|3.92|2.92|3.85|2.85|0
1638959400000|2021-12-08 10:30:00|3.93|2.93|3.98|2.98|4.01|3.01|3.91|2.91|0
1638959700000|2021-12-08 10:35:00|3.99|2.99|4.14|3.14|4.15|3.15|3.99|2.99|0
1638960000000|2021-12-08 10:40:00|4.13|3.13|4.21|3.21|4.29|3.29|4.07|3.07|0
1638960300000|2021-12-08 10:45:00|4.22|3.22|4.22|3.22|4.28|3.28|4.18|3.18|0
1638960600000|2021-12-08 10:50:00|4.21|3.21|4.22|3.22|4.25|3.25|4.18|3.18|0
1638960900000|2021-12-08 10:55:00|4.21|3.21|4.28|3.28|4.28|3.28|4.19|3.19|0
1638961200000|2021-12-08 11:00:00|4.3|3.3|4.57|3.57|4.57|3.57|4.25|3.25|0
1638961500000|2021-12-08 11:05:00|4.56|3.56|4.49|3.49|4.6|3.6|4.49|3.49|0
1638961800000|2021-12-08 11:10:00|4.48|3.48|4.32|3.32|4.48|3.48|4.27|3.27|0
1638962100000|2021-12-08 11:15:00|4.33|3.33|4.32|3.32|4.38|3.38|4.28|3.28|0
1638962400000|2021-12-08 11:20:00|4.33|3.33|4.37|3.37|4.38|3.38|4.23|3.23|0
1638962700000|2021-12-08 11:25:00|4.36|3.36|4.35|3.35|4.39|3.39|4.33|3.33|0
1638963000000|2021-12-08 11:30:00|4.37|3.37|4.31|3.31|4.38|3.38|4.28|3.28|0
1638963300000|2021-12-08 11:35:00|4.3|3.3|4.28|3.28|4.37|3.37|4.27|3.27|0
1638963600000|2021-12-08 11:40:00|4.27|3.27|4.22|3.22|4.32|3.32|4.21|3.21|0
1638963900000|2021-12-08 11:45:00|4.23|3.23|3.86|2.86|4.38|3.38|3.65|2.65|0
1638964200000|2021-12-08 11:50:00|3.88|2.88|3.63|2.63|3.93|2.93|3.6|2.6|0
1638964500000|2021-12-08 11:55:00|3.62|2.62|3.8|2.8|3.8|2.8|3.54|2.54|0
1638964800000|2021-12-08 12:00:00|3.75|2.75|3.66|2.66|3.76|2.76|3.59|2.59|0
1638965100000|2021-12-08 12:05:00|3.65|2.65|3.87|2.87|3.87|2.87|3.63|2.63|0
1638965400000|2021-12-08 12:10:00|3.86|2.86|3.91|2.91|3.99|2.99|3.86|2.86|0
1638965700000|2021-12-08 12:15:00|3.9|2.9|3.93|2.93|4.05|3.05|3.9|2.9|0
1638966000000|2021-12-08 12:20:00|3.94|2.94|3.87|2.87|4|3|3.85|2.85|0
1638966300000|2021-12-08 12:25:00|3.86|2.86|3.79|2.79|3.89|2.89|3.77|2.77|0
1638966600000|2021-12-08 12:30:00|3.81|2.81|3.78|2.78|3.83|2.83|3.76|2.76|0
1638966900000|2021-12-08 12:35:00|3.79|2.79|3.82|2.82|3.86|2.86|3.76|2.76|0
1638967200000|2021-12-08 12:40:00|3.81|2.81|3.94|2.94|3.95|2.95|3.8|2.8|0
1638967500000|2021-12-08 12:45:00|3.95|2.95|4|3|4.05|3.05|3.93|2.93|0
1638967800000|2021-12-08 12:50:00|3.99|2.99|3.95|2.95|4.01|3.01|3.92|2.92|0
1638968100000|2021-12-08 12:55:00|3.96|2.96|3.89|2.89|3.99|2.99|3.89|2.89|0
1638968400000|2021-12-08 13:00:00|3.88|2.88|3.95|2.95|3.99|2.99|3.88|2.88|0
1638968700000|2021-12-08 13:05:00|3.96|2.96|3.94|2.94|3.97|2.97|3.87|2.87|0
1638969000000|2021-12-08 13:10:00|3.93|2.93|3.86|2.86|3.94|2.94|3.84|2.84|0
1638969300000|2021-12-08 13:15:00|3.87|2.87|3.9|2.9|3.9|2.9|3.84|2.84|0
1638969600000|2021-12-08 13:20:00|3.91|2.91|3.98|2.98|3.98|2.98|3.9|2.9|0
1638969900000|2021-12-08 13:25:00|3.97|2.97|3.91|2.91|3.97|2.97|3.86|2.86|0
1638970200000|2021-12-08 13:30:00|3.94|2.94|3.93|2.93|3.97|2.97|3.9|2.9|0
1638970500000|2021-12-08 13:35:00|3.94|2.94|3.99|2.99|4.02|3.02|3.92|2.92|0
1638970800000|2021-12-08 13:40:00|4|3|3.95|2.95|4.01|3.01|3.93|2.93|0
1638971100000|2021-12-08 13:45:00|3.96|2.96|3.97|2.97|4.01|3.01|3.93|2.93|0
1638971400000|2021-12-08 13:50:00|3.96|2.96|3.96|2.96|4.01|3.01|3.95|2.95|0
1638971700000|2021-12-08 13:55:00|3.97|2.97|3.89|2.89|3.99|2.99|3.89|2.89|0
1638972000000|2021-12-08 14:00:00|3.9|2.9|3.99|2.99|3.99|2.99|3.88|2.88|0
1638972300000|2021-12-08 14:05:00|4|3|4.01|3.01|4.01|3.01|3.95|2.95|0
1638972600000|2021-12-08 14:10:00|4|3|4|3|4.02|3.02|3.97|2.97|0
1638972900000|2021-12-08 14:15:00|4.01|3.01|4.01|3.01|4.01|3.01|3.97|2.97|0
1638973200000|2021-12-08 14:20:00|4|3|3.98|2.98|4|3|3.96|2.96|0
1638973500000|2021-12-08 14:25:00|3.97|2.97|3.95|2.95|3.98|2.98|3.92|2.92|0
1638973800000|2021-12-08 14:30:00|3.89|2.89|4.02|3.02|4.24|3.24|3.86|2.86|0
1638974100000|2021-12-08 14:35:00|4.03|3.03|4.29|3.29|4.34|3.34|3.96|2.96|0
1638974400000|2021-12-08 14:40:00|4.27|3.27|4.03|3.03|4.29|3.29|3.96|2.96|0
1638974700000|2021-12-08 14:45:00|4.01|3.01|3.89|2.89|4.09|3.09|3.89|2.89|0
1638975000000|2021-12-08 14:50:00|3.92|2.92|3.87|2.87|3.95|2.95|3.74|2.74|0
1638975300000|2021-12-08 14:55:00|3.88|2.88|4.09|3.09|4.14|3.14|3.88|2.88|0
1638975600000|2021-12-08 15:00:00|4.13|3.13|4.01|3.01|4.13|3.13|3.9|2.9|0
1638975900000|2021-12-08 15:05:00|4.03|3.03|4.13|3.13|4.2|3.2|3.91|2.91|0
1638976200000|2021-12-08 15:10:00|4.12|3.12|4.08|3.08|4.15|3.15|3.97|2.97|0
1638976500000|2021-12-08 15:15:00|4.09|3.09|4.07|3.07|4.09|3.09|3.98|2.98|0
1638976800000|2021-12-08 15:20:00|4.04|3.04|3.92|2.92|4.05|3.05|3.87|2.87|0
1638977100000|2021-12-08 15:25:00|3.93|2.93|4.17|3.17|4.17|3.17|3.74|2.74|0
1638977400000|2021-12-08 15:30:00|4.1|3.1|4.03|3.03|4.1|3.1|3.86|2.86|0
1638977700000|2021-12-08 15:35:00|4.04|3.04|4.06|3.06|4.12|3.12|4.03|3.03|0
1638978000000|2021-12-08 15:40:00|4.08|3.08|3.84|2.84|4.14|3.14|3.71|2.71|0
1638978300000|2021-12-08 15:45:00|3.85|2.85|3.83|2.83|4.01|3.01|3.8|2.8|0
1638978600000|2021-12-08 15:50:00|3.84|2.84|3.93|2.93|3.95|2.95|3.82|2.82|0
1638978900000|2021-12-08 15:55:00|3.92|2.92|4.05|3.05|4.05|3.05|3.9|2.9|0
1638979200000|2021-12-08 16:00:00|4.03|3.03|4.03|3.03|4.11|3.11|4|3|0
1638979500000|2021-12-08 16:05:00|4.02|3.02|3.93|2.93|4.09|3.09|3.91|2.91|0
1638979800000|2021-12-08 16:10:00|3.95|2.95|3.83|2.83|3.95|2.95|3.81|2.81|0
1638980100000|2021-12-08 16:15:00|3.84|2.84|3.72|2.72|3.91|2.91|3.71|2.71|0
1638980400000|2021-12-08 16:20:00|3.73|2.73|3.69|2.69|3.76|2.76|3.68|2.68|0
1638980700000|2021-12-08 16:25:00|3.68|2.68|3.57|2.57|3.68|2.68|3.57|2.57|0
1638981000000|2021-12-08 16:30:00|3.56|2.56|3.54|2.54|3.59|2.59|3.4|2.4|0
1638981300000|2021-12-08 16:35:00|3.57|2.57|3.55|2.55|3.59|2.59|3.53|2.53|0
1638981600000|2021-12-08 16:40:00|3.54|2.54|3.52|2.52|3.57|2.57|3.47|2.47|0
1638981900000|2021-12-08 16:45:00|3.51|2.51|3.34|2.34|3.52|2.52|3.31|2.31|0
1638982200000|2021-12-08 16:50:00|3.33|2.33|3.3|2.3|3.36|2.36|3.24|2.24|0
1638982500000|2021-12-08 16:55:00|3.29|2.29|3.29|2.29|3.34|2.34|3.28|2.28|0
1638982800000|2021-12-08 17:00:00|3.3|2.3|3.3|2.3|3.36|2.36|3.26|2.26|0
1638983100000|2021-12-08 17:05:00|3.32|2.32|3.32|2.32|3.37|2.37|3.27|2.27|0
1638983400000|2021-12-08 17:10:00|3.3|2.3|3.28|2.28|3.31|2.31|3.25|2.25|0
1638983700000|2021-12-08 17:15:00|3.29|2.29|3.35|2.35|3.36|2.36|3.28|2.28|0
1638984000000|2021-12-08 17:20:00|3.36|2.36|3.37|2.37|3.45|2.45|3.34|2.34|0
1638984300000|2021-12-08 17:25:00|3.38|2.38|3.35|2.35|3.39|2.39|3.34|2.34|0
1638984600000|2021-12-08 17:30:00|3.34|2.34|3.32|2.32|3.37|2.37|3.3|2.3|0
1638984900000|2021-12-08 17:35:00|3.31|2.31|3.26|2.26|3.36|2.36|3.26|2.26|0
1638985200000|2021-12-08 17:40:00|3.27|2.27|3.19|2.19|3.27|2.27|3.19|2.19|0
1638985500000|2021-12-08 17:45:00|3.18|2.18|2.83|1.83|3.28|2.28|2.81|1.81|0
1638985800000|2021-12-08 17:50:00|2.84|1.84|2.8|1.8|2.84|1.84|2.79|1.79|0
1638986100000|2021-12-08 17:55:00|2.81|1.81|2.84|1.84|2.84|1.84|2.78|1.78|0
1638986400000|2021-12-08 18:00:00|2.83|1.83|2.82|1.82|2.86|1.86|2.81|1.81|0
1638986700000|2021-12-08 18:05:00|2.83|1.83|2.81|1.81|2.86|1.86|2.8|1.8|0
1638987000000|2021-12-08 18:10:00|2.8|1.8|2.81|1.81|2.85|1.85|2.79|1.79|0
1638987300000|2021-12-08 18:15:00|2.8|1.8|2.75|1.75|2.8|1.8|2.74|1.74|0
1638987600000|2021-12-08 18:20:00|2.76|1.76|2.77|1.77|2.79|1.79|2.76|1.76|0
1638987900000|2021-12-08 18:25:00|2.76|1.76|2.74|1.74|2.77|1.77|2.74|1.74|0
1638988200000|2021-12-08 18:30:00|2.75|1.75|2.76|1.76|2.79|1.79|2.74|1.74|0
1638988500000|2021-12-08 18:35:00|2.77|1.77|2.72|1.72|2.77|1.77|2.71|1.71|0
1638988800000|2021-12-08 18:40:00|2.73|1.73|2.65|1.65|2.74|1.74|2.65|1.65|0
1638989100000|2021-12-08 18:45:00|2.64|1.64|2.66|1.66|2.67|1.67|2.63|1.63|0
1638989400000|2021-12-08 18:50:00|2.65|1.65|2.66|1.66|2.68|1.68|2.64|1.64|0
1638989700000|2021-12-08 18:55:00|2.65|1.65|2.71|1.71|2.72|1.72|2.64|1.64|0
1638990000000|2021-12-08 19:00:00|2.73|1.73|2.66|1.66|2.73|1.73|2.64|1.64|0
1638990300000|2021-12-08 19:05:00|2.67|1.67|2.68|1.68|2.72|1.72|2.65|1.65|0
1638990600000|2021-12-08 19:10:00|2.69|1.69|2.75|1.75|2.75|1.75|2.68|1.68|0
1638990900000|2021-12-08 19:15:00|2.74|1.74|2.73|1.73|2.8|1.8|2.72|1.72|0
1638991200000|2021-12-08 19:20:00|2.74|1.74|2.68|1.68|2.77|1.77|2.68|1.68|0
1638991500000|2021-12-08 19:25:00|2.69|1.69|2.65|1.65|2.69|1.69|2.65|1.65|0
1638991800000|2021-12-08 19:30:00|2.64|1.64|2.65|1.65|2.68|1.68|2.64|1.64|0
1638992100000|2021-12-08 19:35:00|2.66|1.66|2.69|1.69|2.71|1.71|2.64|1.64|0
1638992400000|2021-12-08 19:40:00|2.7|1.7|2.68|1.68|2.71|1.71|2.66|1.66|0
1638992700000|2021-12-08 19:45:00|2.67|1.67|2.68|1.68|2.69|1.69|2.65|1.65|0
1638993000000|2021-12-08 19:50:00|2.69|1.69|2.64|1.64|2.69|1.69|2.62|1.62|0
1638993300000|2021-12-08 19:55:00|2.63|1.63|2.57|1.57|2.64|1.64|2.56|1.56|0
1638993600000|2021-12-08 20:00:00|2.56|1.56|2.58|1.58|2.61|1.61|2.55|1.55|0
1638993900000|2021-12-08 20:05:00|2.59|1.59|2.59|1.59|2.61|1.61|2.56|1.56|0
1638994200000|2021-12-08 20:10:00|2.58|1.58|2.57|1.57|2.59|1.59|2.52|1.52|0
1638994500000|2021-12-08 20:15:00|2.58|1.58|2.57|1.57|2.58|1.58|2.54|1.54|0
1638994800000|2021-12-08 20:20:00|2.56|1.56|2.48|1.48|2.57|1.57|2.48|1.48|0
1638995100000|2021-12-08 20:25:00|2.47|1.47|2.48|1.48|2.5|1.5|2.46|1.46|0
1638995400000|2021-12-08 20:30:00|2.47|1.47|2.47|1.47|2.51|1.51|2.45|1.45|0
1638995700000|2021-12-08 20:35:00|2.48|1.48|2.51|1.51|2.51|1.51|2.46|1.46|0
1638996000000|2021-12-08 20:40:00|2.5|1.5|2.53|1.53|2.54|1.54|2.46|1.46|0
1638996300000|2021-12-08 20:45:00|2.52|1.52|2.48|1.48|2.53|1.53|2.47|1.47|0
1638996600000|2021-12-08 20:50:00|2.42|1.42|1.95|0.95|2.63|1.63|1.93|0.93|0
1638996900000|2021-12-08 20:55:00|1.94|0.94|2.02|1.02|2.02|1.02|1.93|0.93|0
1638997200000|2021-12-08 21:00:00|2.01|1.01|2.02|1.02|2.02|1.02|1.98|0.98|0
1638997500000|2021-12-08 21:05:00|2.03|1.03|2.02|1.02|2.03|1.03|1.99|0.99|0
1638997800000|2021-12-08 21:10:00|2.01|1.01|2.01|1.01|2.02|1.02|1.99|0.99|0
1638998100000|2021-12-08 21:15:00|2|1|2.01|1.01|2.02|1.02|2|1|0
1638998400000|2021-12-08 21:20:00|2|1|1.98|0.98|2.01|1.01|1.98|0.98|0
1638998700000|2021-12-08 21:25:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1638999000000|2021-12-08 21:30:00|1.99|0.99|1.99|0.99|2|1|1.99|0.99|0
1638999300000|2021-12-08 21:35:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1638999600000|2021-12-08 21:40:00|1.99|0.99|1.99|0.99|1.99|0.99|1.98|0.98|0
1638999900000|2021-12-08 21:45:00|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1639000200000|2021-12-08 21:50:00|1.96|0.96|1.98|0.98|1.98|0.98|1.96|0.96|0
1639000500000|2021-12-08 21:55:00|1.99|0.99|2|1|2.02|1.02|1.99|0.99|0
1639000800000|2021-12-08 22:00:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1639001700000|2021-12-08 22:15:00|1.99|0.99|2|1|2|1|1.99|0.99|0
1639002000000|2021-12-08 22:20:00|1.99|0.99|1.99|0.99|2|1|1.99|0.99|0
1639003500000|2021-12-08 22:45:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1639003800000|2021-12-08 22:50:00|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1639004100000|2021-12-08 22:55:00|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1639004400000|2021-12-08 23:00:00|1.96|0.96|1.99|0.99|1.99|0.99|1.95|0.95|0
1639004700000|2021-12-08 23:05:00|1.98|0.98|2|1|2|1|1.98|0.98|0
1639005000000|2021-12-08 23:10:00|1.99|0.99|1.98|0.98|2|1|1.98|0.98|0
1639005300000|2021-12-08 23:15:00|1.97|0.97|1.95|0.95|1.97|0.97|1.95|0.95|0
1639005600000|2021-12-08 23:20:00|1.94|0.94|1.94|0.94|1.96|0.96|1.93|0.93|0
1639005900000|2021-12-08 23:25:00|1.95|0.95|1.96|0.96|1.97|0.97|1.94|0.94|0
1639006200000|2021-12-08 23:30:00|1.95|0.95|1.96|0.96|1.98|0.98|1.95|0.95|0
1639006500000|2021-12-08 23:35:00|1.95|0.95|1.96|0.96|1.96|0.96|1.94|0.94|0
1639006800000|2021-12-08 23:40:00|1.95|0.95|1.94|0.94|1.96|0.96|1.94|0.94|0
1639007100000|2021-12-08 23:45:00|1.95|0.95|1.96|0.96|1.97|0.97|1.95|0.95|0
1639007400000|2021-12-08 23:50:00|1.99|0.99|1.98|0.98|2|1|1.98|0.98|0
1639007700000|2021-12-08 23:55:00|1.99|0.99|1.97|0.97|2|1|1.97|0.97|0
1639008000000|2021-12-09 00:00:00|1.96|0.96|1.95|0.95|1.98|0.98|1.95|0.95|0
1639008300000|2021-12-09 00:05:00|1.96|0.96|1.99|0.99|1.99|0.99|1.96|0.96|0
1639008600000|2021-12-09 00:10:00|2|1|1.99|0.99|2|1|1.98|0.98|0
1639008900000|2021-12-09 00:15:00|1.98|0.98|2.01|1.01|2.01|1.01|1.98|0.98|0
1639009200000|2021-12-09 00:20:00|2|1|1.99|0.99|2.01|1.01|1.98|0.98|0
1639009500000|2021-12-09 00:25:00|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1639009800000|2021-12-09 00:30:00|1.97|0.97|1.97|0.97|1.97|0.97|1.95|0.95|0
1639010100000|2021-12-09 00:35:00|1.96|0.96|1.98|0.98|1.98|0.98|1.96|0.96|0
1639010400000|2021-12-09 00:40:00|1.97|0.97|1.97|0.97|1.98|0.98|1.97|0.97|0
1639010700000|2021-12-09 00:45:00|1.98|0.98|1.98|0.98|1.98|0.98|1.97|0.97|0
1639011000000|2021-12-09 00:50:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1639011300000|2021-12-09 00:55:00|1.97|0.97|1.97|0.97|1.97|0.97|1.96|0.96|0
1639011600000|2021-12-09 01:00:00|1.98|0.98|1.95|0.95|1.98|0.98|1.95|0.95|0
1639011900000|2021-12-09 01:05:00|1.96|0.96|1.96|0.96|1.96|0.96|1.93|0.93|0
1639012200000|2021-12-09 01:10:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1639012500000|2021-12-09 01:15:00|1.95|0.95|1.95|0.95|1.96|0.96|1.94|0.94|0
1639012800000|2021-12-09 01:20:00|1.96|0.96|1.93|0.93|1.96|0.96|1.93|0.93|0
1639013100000|2021-12-09 01:25:00|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1639013400000|2021-12-09 01:30:00|1.94|0.94|1.94|0.94|1.96|0.96|1.92|0.92|0
1639013700000|2021-12-09 01:35:00|1.93|0.93|1.9|0.9|1.94|0.94|1.89|0.89|0
1639014000000|2021-12-09 01:40:00|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1639014300000|2021-12-09 01:45:00|1.9|0.9|1.9|0.9|1.91|0.91|1.89|0.89|0
1639014600000|2021-12-09 01:50:00|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1639014900000|2021-12-09 01:55:00|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1639015200000|2021-12-09 02:00:00|1.9|0.9|1.88|0.88|1.9|0.9|1.88|0.88|0
1639015500000|2021-12-09 02:05:00|1.87|0.87|1.89|0.89|1.89|0.89|1.87|0.87|0
1639015800000|2021-12-09 02:10:00|1.88|0.88|1.89|0.89|1.9|0.9|1.88|0.88|0
1639016100000|2021-12-09 02:15:00|1.88|0.88|1.88|0.88|1.89|0.89|1.87|0.87|0
1639016400000|2021-12-09 02:20:00|1.89|0.89|1.87|0.87|1.89|0.89|1.87|0.87|0
1639016700000|2021-12-09 02:25:00|1.88|0.88|1.84|0.84|1.88|0.88|1.83|0.83|0
1639017000000|2021-12-09 02:30:00|1.83|0.83|1.84|0.84|1.85|0.85|1.83|0.83|0
1639017300000|2021-12-09 02:35:00|1.85|0.85|1.85|0.85|1.86|0.86|1.84|0.84|0
1639017600000|2021-12-09 02:40:00|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1639017900000|2021-12-09 02:45:00|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1639018200000|2021-12-09 02:50:00|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1639018500000|2021-12-09 02:55:00|1.8|0.8|1.79|0.79|1.8|0.8|1.78|0.78|0
1639018800000|2021-12-09 03:00:00|1.8|0.8|1.79|0.79|1.8|0.8|1.78|0.78|0
1639019100000|2021-12-09 03:05:00|1.78|0.78|1.77|0.77|1.79|0.79|1.77|0.77|0
1639019400000|2021-12-09 03:10:00|1.78|0.78|1.75|0.75|1.78|0.78|1.74|0.74|0
1639019700000|2021-12-09 03:15:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1639020000000|2021-12-09 03:20:00|1.76|0.76|1.78|0.78|1.79|0.79|1.76|0.76|0
1639020300000|2021-12-09 03:25:00|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1639020600000|2021-12-09 03:30:00|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1639020900000|2021-12-09 03:35:00|1.77|0.77|1.79|0.79|1.79|0.79|1.76|0.76|0
1639021200000|2021-12-09 03:40:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1639021500000|2021-12-09 03:45:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1639021800000|2021-12-09 03:50:00|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1639022100000|2021-12-09 03:55:00|1.8|0.8|1.95|0.95|1.98|0.98|1.8|0.8|0
1639022400000|2021-12-09 04:00:00|1.96|0.96|1.95|0.95|2.03|1.03|1.94|0.94|0
1639022700000|2021-12-09 04:05:00|1.94|0.94|1.91|0.91|1.94|0.94|1.89|0.89|0
1639023000000|2021-12-09 04:10:00|1.9|0.9|1.93|0.93|1.93|0.93|1.9|0.9|0
1639023300000|2021-12-09 04:15:00|1.94|0.94|1.92|0.92|1.94|0.94|1.91|0.91|0
1639023600000|2021-12-09 04:20:00|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1639023900000|2021-12-09 04:25:00|1.93|0.93|1.93|0.93|1.94|0.94|1.91|0.91|0
1639024200000|2021-12-09 04:30:00|1.94|0.94|1.95|0.95|1.95|0.95|1.93|0.93|0
1639024500000|2021-12-09 04:35:00|1.94|0.94|1.92|0.92|1.95|0.95|1.92|0.92|0
1639024800000|2021-12-09 04:40:00|1.93|0.93|1.92|0.92|1.94|0.94|1.92|0.92|0
1639025100000|2021-12-09 04:45:00|1.93|0.93|1.93|0.93|1.93|0.93|1.91|0.91|0
1639025400000|2021-12-09 04:50:00|1.92|0.92|1.93|0.93|1.93|0.93|1.91|0.91|0
1639025700000|2021-12-09 04:55:00|1.94|0.94|1.95|0.95|1.96|0.96|1.93|0.93|0
1639026000000|2021-12-09 05:00:00|1.96|0.96|1.93|0.93|1.96|0.96|1.92|0.92|0
1639026300000|2021-12-09 05:05:00|1.92|0.92|1.94|0.94|1.94|0.94|1.91|0.91|0
1639026600000|2021-12-09 05:10:00|1.93|0.93|1.93|0.93|1.94|0.94|1.92|0.92|0
1639026900000|2021-12-09 05:15:00|1.94|0.94|1.93|0.93|1.94|0.94|1.92|0.92|0
1639027200000|2021-12-09 05:20:00|1.92|0.92|1.92|0.92|1.93|0.93|1.91|0.91|0
1639027500000|2021-12-09 05:25:00|1.91|0.91|1.92|0.92|1.93|0.93|1.91|0.91|0
1639027800000|2021-12-09 05:30:00|1.91|0.91|1.91|0.91|1.92|0.92|1.9|0.9|0
1639028100000|2021-12-09 05:35:00|1.9|0.9|1.9|0.9|1.91|0.91|1.9|0.9|0
1639028400000|2021-12-09 05:40:00|1.88|0.88|1.89|0.89|1.9|0.9|1.87|0.87|0
1639028700000|2021-12-09 05:45:00|1.9|0.9|1.89|0.89|1.91|0.91|1.89|0.89|0
1639029000000|2021-12-09 05:50:00|1.9|0.9|1.91|0.91|1.91|0.91|1.89|0.89|0
1639029300000|2021-12-09 05:55:00|1.92|0.92|1.93|0.93|1.93|0.93|1.91|0.91|0
1639029600000|2021-12-09 06:00:00|1.92|0.92|1.93|0.93|1.93|0.93|1.9|0.9|0
1639029900000|2021-12-09 06:05:00|1.92|0.92|1.91|0.91|1.92|0.92|1.9|0.9|0
1639030200000|2021-12-09 06:10:00|1.9|0.9|1.9|0.9|1.9|0.9|1.88|0.88|0
1639030500000|2021-12-09 06:15:00|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1639030800000|2021-12-09 06:20:00|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1639031100000|2021-12-09 06:25:00|1.89|0.89|1.88|0.88|1.89|0.89|1.87|0.87|0
1639031400000|2021-12-09 06:30:00|1.87|0.87|1.87|0.87|1.88|0.88|1.85|0.85|0
1639031700000|2021-12-09 06:35:00|1.86|0.86|1.85|0.85|1.87|0.87|1.85|0.85|0
1639032000000|2021-12-09 06:40:00|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1639032300000|2021-12-09 06:45:00|1.83|0.83|1.83|0.83|1.84|0.84|1.82|0.82|0
1639032600000|2021-12-09 06:50:00|1.82|0.82|1.84|0.84|1.84|0.84|1.82|0.82|0
1639032900000|2021-12-09 06:55:00|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1639033200000|2021-12-09 07:00:00|1.84|0.84|1.82|0.82|1.85|0.85|1.81|0.81|0
1639033500000|2021-12-09 07:05:00|1.81|0.81|1.83|0.83|1.83|0.83|1.81|0.81|0
1639033800000|2021-12-09 07:10:00|1.82|0.82|1.82|0.82|1.83|0.83|1.81|0.81|0
1639034100000|2021-12-09 07:15:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1639034400000|2021-12-09 07:20:00|1.81|0.81|1.78|0.78|1.81|0.81|1.77|0.77|0
1639034700000|2021-12-09 07:25:00|1.77|0.77|1.77|0.77|1.79|0.79|1.77|0.77|0
1639035000000|2021-12-09 07:30:00|1.76|0.76|1.77|0.77|1.78|0.78|1.75|0.75|0
1639035300000|2021-12-09 07:35:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1639035600000|2021-12-09 07:40:00|1.75|0.75|1.83|0.83|1.84|0.84|1.74|0.74|0
1639035900000|2021-12-09 07:45:00|1.84|0.84|1.85|0.85|1.86|0.86|1.83|0.83|0
1639036200000|2021-12-09 07:50:00|1.84|0.84|1.87|0.87|1.87|0.87|1.84|0.84|0
1639036500000|2021-12-09 07:55:00|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1639036800000|2021-12-09 08:00:00|1.86|0.86|1.93|0.93|1.93|0.93|1.85|0.85|0
1639037100000|2021-12-09 08:05:00|1.92|0.92|2|1|2|1|1.92|0.92|0
1639037400000|2021-12-09 08:10:00|2.01|1.01|1.97|0.97|2.03|1.03|1.85|0.85|0
1639037700000|2021-12-09 08:15:00|1.96|0.96|1.91|0.91|1.96|0.96|1.9|0.9|0
1639038000000|2021-12-09 08:20:00|1.9|0.9|1.9|0.9|1.91|0.91|1.9|0.9|0
1639038300000|2021-12-09 08:25:00|1.89|0.89|1.91|0.91|1.92|0.92|1.89|0.89|0
1639038600000|2021-12-09 08:30:00|1.92|0.92|1.91|0.91|1.97|0.97|1.89|0.89|0
1639038900000|2021-12-09 08:35:00|1.9|0.9|1.93|0.93|1.94|0.94|1.9|0.9|0
1639039200000|2021-12-09 08:40:00|1.95|0.95|1.97|0.97|1.97|0.97|1.95|0.95|0
1639039500000|2021-12-09 08:45:00|1.96|0.96|1.93|0.93|1.98|0.98|1.92|0.92|0
1639039800000|2021-12-09 08:50:00|1.94|0.94|1.96|0.96|1.98|0.98|1.92|0.92|0
1639040100000|2021-12-09 08:55:00|1.95|0.95|1.97|0.97|1.98|0.98|1.95|0.95|0
1639040400000|2021-12-09 09:00:00|1.96|0.96|1.98|0.98|1.99|0.99|1.96|0.96|0
1639040700000|2021-12-09 09:05:00|1.97|0.97|2|1|2|1|1.96|0.96|0
1639041000000|2021-12-09 09:10:00|2.01|1.01|2.03|1.03|2.03|1.03|2|1|0
1639041300000|2021-12-09 09:15:00|2.02|1.02|2.01|1.01|2.03|1.03|2|1|0
1639041600000|2021-12-09 09:20:00|2|1|1.97|0.97|2.01|1.01|1.96|0.96|0
1639041900000|2021-12-09 09:25:00|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1639042200000|2021-12-09 09:30:00|1.96|0.96|1.93|0.93|1.98|0.98|1.93|0.93|0
1639042500000|2021-12-09 09:35:00|1.92|0.92|1.95|0.95|1.95|0.95|1.92|0.92|0
1639042800000|2021-12-09 09:40:00|1.94|0.94|1.94|0.94|1.96|0.96|1.94|0.94|0
1639043100000|2021-12-09 09:45:00|1.95|0.95|1.94|0.94|1.95|0.95|1.93|0.93|0
1639043400000|2021-12-09 09:50:00|1.95|0.95|1.94|0.94|1.95|0.95|1.93|0.93|0
1639043700000|2021-12-09 09:55:00|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1639044000000|2021-12-09 10:00:00|1.96|0.96|2|1|2|1|1.95|0.95|0
1639044300000|2021-12-09 10:05:00|1.99|0.99|2.03|1.03|2.03|1.03|1.99|0.99|0
1639044600000|2021-12-09 10:10:00|2.02|1.02|2.04|1.04|2.04|1.04|2|1|0
1639044900000|2021-12-09 10:15:00|2.03|1.03|2.23|1.23|2.24|1.24|1.92|0.92|0
1639045200000|2021-12-09 10:20:00|2.25|1.25|2.14|1.14|2.25|1.25|2.14|1.14|0
1639045500000|2021-12-09 10:25:00|2.15|1.15|2.12|1.12|2.15|1.15|2.1|1.1|0
1639045800000|2021-12-09 10:30:00|2.11|1.11|2.1|1.1|2.11|1.11|2.08|1.08|0
1639046100000|2021-12-09 10:35:00|2.11|1.11|2.07|1.07|2.11|1.11|2.06|1.06|0
1639046400000|2021-12-09 10:40:00|2.06|1.06|2.05|1.05|2.09|1.09|2.05|1.05|0
1639046700000|2021-12-09 10:45:00|2.06|1.06|2.07|1.07|2.07|1.07|2.06|1.06|0
1639047000000|2021-12-09 10:50:00|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1639047300000|2021-12-09 10:55:00|2.05|1.05|2.07|1.07|2.07|1.07|2.04|1.04|0
1639047600000|2021-12-09 11:00:00|2.06|1.06|2.03|1.03|2.07|1.07|2.02|1.02|0
1639047900000|2021-12-09 11:05:00|2.04|1.04|2.06|1.06|2.06|1.06|2.02|1.02|0
1639048200000|2021-12-09 11:10:00|2.05|1.05|2.17|1.17|2.19|1.19|2.05|1.05|0
1639048500000|2021-12-09 11:15:00|2.16|1.16|2.1|1.1|2.18|1.18|2.1|1.1|0
1639048800000|2021-12-09 11:20:00|2.09|1.09|2.1|1.1|2.11|1.11|2.07|1.07|0
1639049100000|2021-12-09 11:25:00|2.09|1.09|2.07|1.07|2.11|1.11|2.06|1.06|0
1639049400000|2021-12-09 11:30:00|2.06|1.06|2.03|1.03|2.07|1.07|2.02|1.02|0
1639049700000|2021-12-09 11:35:00|2.04|1.04|2.07|1.07|2.08|1.08|2.03|1.03|0
1639050000000|2021-12-09 11:40:00|2.08|1.08|2.08|1.08|2.1|1.1|2.07|1.07|0
1639050300000|2021-12-09 11:45:00|2.07|1.07|2.11|1.11|2.13|1.13|2.07|1.07|0
1639050600000|2021-12-09 11:50:00|2.1|1.1|2.11|1.11|2.14|1.14|2.1|1.1|0
1639050900000|2021-12-09 11:55:00|2.1|1.1|2.06|1.06|2.11|1.11|2.06|1.06|0
1639051200000|2021-12-09 12:00:00|2.07|1.07|2.04|1.04|2.08|1.08|2.03|1.03|0
1639051500000|2021-12-09 12:05:00|2.03|1.03|2.01|1.01|2.04|1.04|2.01|1.01|0
1639051800000|2021-12-09 12:10:00|2.02|1.02|2.01|1.01|2.04|1.04|2.01|1.01|0
1639052100000|2021-12-09 12:15:00|2|1|1.97|0.97|2|1|1.96|0.96|0
1639052400000|2021-12-09 12:20:00|1.96|0.96|2|1|2|1|1.96|0.96|0
1639052700000|2021-12-09 12:25:00|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1639053000000|2021-12-09 12:30:00|2|1|2|1|2.01|1.01|1.98|0.98|0
1639053300000|2021-12-09 12:35:00|2.01|1.01|1.99|0.99|2.02|1.02|1.99|0.99|0
1639053600000|2021-12-09 12:40:00|1.98|0.98|2|1|2.01|1.01|1.98|0.98|0
1639053900000|2021-12-09 12:45:00|2.01|1.01|2.02|1.02|2.04|1.04|2|1|0
1639054200000|2021-12-09 12:50:00|2.03|1.03|2.03|1.03|2.04|1.04|2.02|1.02|0
1639054500000|2021-12-09 12:55:00|2.02|1.02|1.99|0.99|2.02|1.02|1.97|0.97|0
1639054800000|2021-12-09 13:00:00|2|1|2.01|1.01|2.03|1.03|1.99|0.99|0
1639055100000|2021-12-09 13:05:00|2|1|2.02|1.02|2.02|1.02|2|1|0
1639055400000|2021-12-09 13:10:00|2.03|1.03|2.08|1.08|2.09|1.09|2.01|1.01|0
1639055700000|2021-12-09 13:15:00|2.07|1.07|2.04|1.04|2.07|1.07|2.03|1.03|0
1639056000000|2021-12-09 13:20:00|2.05|1.05|2.09|1.09|2.1|1.1|2.05|1.05|0
1639056300000|2021-12-09 13:25:00|2.08|1.08|2.06|1.06|2.11|1.11|2.05|1.05|0
1639056600000|2021-12-09 13:30:00|2.05|1.05|2.11|1.11|2.13|1.13|2.03|1.03|0
1639056900000|2021-12-09 13:35:00|2.1|1.1|2.06|1.06|2.1|1.1|2.05|1.05|0
1639057200000|2021-12-09 13:40:00|2.05|1.05|2.02|1.02|2.05|1.05|2.01|1.01|0
1639057500000|2021-12-09 13:45:00|2.01|1.01|2.02|1.02|2.02|1.02|1.99|0.99|0
1639057800000|2021-12-09 13:50:00|2.01|1.01|2.03|1.03|2.03|1.03|2|1|0
1639058100000|2021-12-09 13:55:00|2.02|1.02|2.02|1.02|2.04|1.04|2.01|1.01|0
1639058400000|2021-12-09 14:00:00|2.01|1.01|1.99|0.99|2.01|1.01|1.97|0.97|0
1639058700000|2021-12-09 14:05:00|1.98|0.98|1.97|0.97|2|1|1.97|0.97|0
1639059000000|2021-12-09 14:10:00|1.96|0.96|1.96|0.96|1.98|0.98|1.95|0.95|0
1639059300000|2021-12-09 14:15:00|1.97|0.97|1.94|0.94|1.97|0.97|1.93|0.93|0
1639059600000|2021-12-09 14:20:00|1.95|0.95|1.98|0.98|1.98|0.98|1.94|0.94|0
1639059900000|2021-12-09 14:25:00|1.97|0.97|1.97|0.97|1.98|0.98|1.95|0.95|0
1639060200000|2021-12-09 14:30:00|1.99|0.99|1.87|0.87|2|1|1.87|0.87|0
1639060500000|2021-12-09 14:35:00|1.85|0.85|1.77|0.77|1.99|0.99|1.74|0.74|0
1639060800000|2021-12-09 14:40:00|1.78|0.78|1.8|0.8|1.82|0.82|1.76|0.76|0
1639061100000|2021-12-09 14:45:00|1.79|0.79|1.86|0.86|1.87|0.87|1.75|0.75|0
1639061400000|2021-12-09 14:50:00|1.85|0.85|1.84|0.84|1.89|0.89|1.82|0.82|0
1639061700000|2021-12-09 14:55:00|1.85|0.85|1.86|0.86|1.94|0.94|1.84|0.84|0
1639062000000|2021-12-09 15:00:00|1.87|0.87|1.78|0.78|1.9|0.9|1.77|0.77|0
1639062300000|2021-12-09 15:05:00|1.79|0.79|1.84|0.84|1.89|0.89|1.78|0.78|0
1639062600000|2021-12-09 15:10:00|1.83|0.83|1.85|0.85|1.87|0.87|1.8|0.8|0
1639062900000|2021-12-09 15:15:00|1.83|0.83|1.81|0.81|1.85|0.85|1.8|0.8|0
1639063200000|2021-12-09 15:20:00|1.8|0.8|1.91|0.91|1.91|0.91|1.78|0.78|0
1639063500000|2021-12-09 15:25:00|1.92|0.92|1.98|0.98|1.98|0.98|1.88|0.88|0
1639063800000|2021-12-09 15:30:00|1.97|0.97|2.03|1.03|2.04|1.04|1.82|0.82|0
1639064100000|2021-12-09 15:35:00|2.02|1.02|2.04|1.04|2.1|1.1|2|1|0
1639064400000|2021-12-09 15:40:00|2.05|1.05|1.96|0.96|2.08|1.08|1.95|0.95|0
1639064700000|2021-12-09 15:45:00|1.95|0.95|1.86|0.86|1.95|0.95|1.86|0.86|0
1639065000000|2021-12-09 15:50:00|1.87|0.87|1.86|0.86|1.92|0.92|1.86|0.86|0
1639065300000|2021-12-09 15:55:00|1.87|0.87|1.85|0.85|1.88|0.88|1.84|0.84|0
1639065600000|2021-12-09 16:00:00|1.84|0.84|1.91|0.91|1.91|0.91|1.83|0.83|0
1639065900000|2021-12-09 16:05:00|1.9|0.9|1.84|0.84|1.9|0.9|1.84|0.84|0
1639066200000|2021-12-09 16:10:00|1.85|0.85|1.89|0.89|1.9|0.9|1.83|0.83|0
1639066500000|2021-12-09 16:15:00|1.88|0.88|1.89|0.89|1.95|0.95|1.88|0.88|0
1639066800000|2021-12-09 16:20:00|1.9|0.9|1.8|0.8|1.92|0.92|1.8|0.8|0
1639067100000|2021-12-09 16:25:00|1.79|0.79|1.92|0.92|1.92|0.92|1.77|0.77|0
1639067400000|2021-12-09 16:30:00|1.86|0.86|1.81|0.81|1.86|0.86|1.77|0.77|0
1639067700000|2021-12-09 16:35:00|1.8|0.8|1.82|0.82|1.85|0.85|1.8|0.8|0
1639068000000|2021-12-09 16:40:00|1.83|0.83|1.84|0.84|1.86|0.86|1.81|0.81|0
1639068300000|2021-12-09 16:45:00|1.85|0.85|1.91|0.91|1.92|0.92|1.85|0.85|0
1639068600000|2021-12-09 16:50:00|1.9|0.9|1.89|0.89|1.91|0.91|1.87|0.87|0
1639068900000|2021-12-09 16:55:00|1.88|0.88|1.9|0.9|1.93|0.93|1.86|0.86|0
1639069200000|2021-12-09 17:00:00|1.91|0.91|1.93|0.93|1.94|0.94|1.86|0.86|0
1639069500000|2021-12-09 17:05:00|1.94|0.94|1.89|0.89|1.95|0.95|1.89|0.89|0
1639069800000|2021-12-09 17:10:00|1.9|0.9|1.86|0.86|1.91|0.91|1.86|0.86|0
1639070100000|2021-12-09 17:15:00|1.87|0.87|1.89|0.89|1.89|0.89|1.84|0.84|0
1639070400000|2021-12-09 17:20:00|1.9|0.9|1.82|0.82|1.9|0.9|1.82|0.82|0
1639070700000|2021-12-09 17:25:00|1.83|0.83|1.86|0.86|1.86|0.86|1.83|0.83|0
1639071000000|2021-12-09 17:30:00|1.87|0.87|1.85|0.85|1.88|0.88|1.84|0.84|0
1639071300000|2021-12-09 17:35:00|1.84|0.84|1.78|0.78|1.84|0.84|1.78|0.78|0
1639071600000|2021-12-09 17:40:00|1.79|0.79|1.77|0.77|1.8|0.8|1.76|0.76|0
1639071900000|2021-12-09 17:45:00|1.78|0.78|1.74|0.74|1.79|0.79|1.74|0.74|0
1639072200000|2021-12-09 17:50:00|1.75|0.75|1.62|0.62|1.75|0.75|1.61|0.61|0
1639072500000|2021-12-09 17:55:00|1.61|0.61|1.61|0.61|1.65|0.65|1.6|0.6|0
1639072800000|2021-12-09 18:00:00|1.62|0.62|1.64|0.64|1.67|0.67|1.62|0.62|0
1639073100000|2021-12-09 18:05:00|1.65|0.65|1.65|0.65|1.65|0.65|1.61|0.61|0
1639073400000|2021-12-09 18:10:00|1.64|0.64|1.64|0.64|1.66|0.66|1.63|0.63|0
1639073700000|2021-12-09 18:15:00|1.63|0.63|1.62|0.62|1.63|0.63|1.61|0.61|0
1639074000000|2021-12-09 18:20:00|1.63|0.63|1.66|0.66|1.67|0.67|1.62|0.62|0
1639074300000|2021-12-09 18:25:00|1.65|0.65|1.66|0.66|1.67|0.67|1.64|0.64|0
1639074600000|2021-12-09 18:30:00|1.67|0.67|1.62|0.62|1.67|0.67|1.62|0.62|0
1639074900000|2021-12-09 18:35:00|1.63|0.63|2|1|2.05|1.05|1.63|0.63|0
1639075200000|2021-12-09 18:40:00|2.01|1.01|2.1|1.1|2.1|1.1|2|1|0
1639075500000|2021-12-09 18:45:00|2.11|1.11|2.16|1.16|2.17|1.17|2.07|1.07|0
1639075800000|2021-12-09 18:50:00|2.17|1.17|2.14|1.14|2.2|1.2|2.13|1.13|0
1639076100000|2021-12-09 18:55:00|2.13|1.13|2.09|1.09|2.13|1.13|2.05|1.05|0
1639076400000|2021-12-09 19:00:00|2.08|1.08|2.09|1.09|2.11|1.11|2.06|1.06|0
1639076700000|2021-12-09 19:05:00|2.08|1.08|2.09|1.09|2.11|1.11|2.06|1.06|0
1639077000000|2021-12-09 19:10:00|2.08|1.08|2.13|1.13|2.16|1.16|2.07|1.07|0
1639077300000|2021-12-09 19:15:00|2.12|1.12|2.1|1.1|2.15|1.15|2.09|1.09|0
1639077600000|2021-12-09 19:20:00|2.09|1.09|2.04|1.04|2.1|1.1|2.03|1.03|0
1639077900000|2021-12-09 19:25:00|2.05|1.05|2.14|1.14|2.15|1.15|2.05|1.05|0
1639078200000|2021-12-09 19:30:00|2.15|1.15|2.13|1.13|2.17|1.17|2.11|1.11|0
1639078500000|2021-12-09 19:35:00|2.15|1.15|2.15|1.15|2.18|1.18|2.13|1.13|0
1639078800000|2021-12-09 19:40:00|2.16|1.16|2.32|1.32|2.36|1.36|2.14|1.14|0
1639079100000|2021-12-09 19:45:00|2.33|1.33|2.33|1.33|2.36|1.36|2.31|1.31|0
1639079400000|2021-12-09 19:50:00|2.34|1.34|2.39|1.39|2.41|1.41|2.32|1.32|0
1639079700000|2021-12-09 19:55:00|2.4|1.4|2.54|1.54|2.61|1.61|2.22|1.22|0
1639080000000|2021-12-09 20:00:00|2.53|1.53|2.58|1.58|2.58|1.58|2.33|1.33|0
1639080300000|2021-12-09 20:05:00|2.57|1.57|2.72|1.72|2.72|1.72|2.56|1.56|0
1639080600000|2021-12-09 20:10:00|2.73|1.73|2.91|1.91|2.98|1.98|2.69|1.69|0
1639080900000|2021-12-09 20:15:00|2.92|1.92|2.92|1.92|2.97|1.97|2.86|1.86|0
1639081200000|2021-12-09 20:20:00|2.91|1.91|3.03|2.03|3.03|2.03|2.89|1.89|0
1639081500000|2021-12-09 20:25:00|3.02|2.02|2.91|1.91|3.06|2.06|2.86|1.86|0
1639081800000|2021-12-09 20:30:00|2.92|1.92|2.87|1.87|2.94|1.94|2.8|1.8|0
1639082100000|2021-12-09 20:35:00|2.86|1.86|2.84|1.84|2.93|1.93|2.79|1.79|0
1639082400000|2021-12-09 20:40:00|2.85|1.85|2.78|1.78|2.88|1.88|2.72|1.72|0
1639082700000|2021-12-09 20:45:00|2.77|1.77|2.6|1.6|2.83|1.83|2.54|1.54|0
1639083000000|2021-12-09 20:50:00|2.65|1.65|2.7|1.7|2.72|1.72|2.57|1.57|0
1639083300000|2021-12-09 20:55:00|2.71|1.71|2.86|1.86|2.9|1.9|2.69|1.69|0
1639083600000|2021-12-09 21:00:00|2.87|1.87|2.98|1.98|3.04|2.04|2.79|1.79|0
1639083900000|2021-12-09 21:05:00|2.97|1.97|3.05|2.05|3.06|2.06|2.95|1.95|0
1639084200000|2021-12-09 21:10:00|3.04|2.04|2.98|1.98|3.04|2.04|2.97|1.97|0
1639084500000|2021-12-09 21:15:00|2.99|1.99|3|2|3|2|2.98|1.98|0
1639084800000|2021-12-09 21:20:00|2.99|1.99|2.96|1.96|3|2|2.96|1.96|0
1639085100000|2021-12-09 21:25:00|2.97|1.97|2.87|1.87|2.97|1.97|2.87|1.87|0
1639085400000|2021-12-09 21:30:00|2.88|1.88|2.9|1.9|2.91|1.91|2.87|1.87|0
1639085700000|2021-12-09 21:35:00|2.92|1.92|2.9|1.9|2.92|1.92|2.89|1.89|0
1639086000000|2021-12-09 21:40:00|2.89|1.89|2.91|1.91|2.91|1.91|2.88|1.88|0
1639086300000|2021-12-09 21:45:00|2.9|1.9|2.85|1.85|2.92|1.92|2.85|1.85|0
1639086600000|2021-12-09 21:50:00|2.86|1.86|2.86|1.86|2.87|1.87|2.85|1.85|0
1639086900000|2021-12-09 21:55:00|2.85|1.85|2.86|1.86|2.86|1.86|2.84|1.84|0
1639087200000|2021-12-09 22:00:00|2.85|1.85|2.85|1.85|2.86|1.86|2.84|1.84|0
1639087800000|2021-12-09 22:10:00|2.84|1.84|2.82|1.82|2.84|1.84|2.81|1.81|0
1639088400000|2021-12-09 22:20:00|2.81|1.81|2.81|1.81|2.82|1.82|2.8|1.8|0
1639089000000|2021-12-09 22:30:00|2.8|1.8|2.8|1.8|2.81|1.81|2.8|1.8|0
1639089300000|2021-12-09 22:35:00|2.79|1.79|2.8|1.8|2.8|1.8|2.79|1.79|0
1639089600000|2021-12-09 22:40:00|2.79|1.79|2.78|1.78|2.8|1.8|2.78|1.78|0
1639089900000|2021-12-09 22:45:00|2.77|1.77|2.78|1.78|2.78|1.78|2.77|1.77|0
1639090200000|2021-12-09 22:50:00|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1639090500000|2021-12-09 22:55:00|2.79|1.79|2.79|1.79|2.79|1.79|2.78|1.78|0
1639090800000|2021-12-09 23:00:00|2.78|1.78|2.72|1.72|2.81|1.81|2.72|1.72|0
1639091100000|2021-12-09 23:05:00|2.71|1.71|2.69|1.69|2.72|1.72|2.68|1.68|0
1639091400000|2021-12-09 23:10:00|2.68|1.68|2.69|1.69|2.7|1.7|2.68|1.68|0
1639091700000|2021-12-09 23:15:00|2.67|1.67|2.7|1.7|2.7|1.7|2.66|1.66|0
1639092000000|2021-12-09 23:20:00|2.69|1.69|2.7|1.7|2.71|1.71|2.68|1.68|0
1639092300000|2021-12-09 23:25:00|2.69|1.69|2.86|1.86|2.86|1.86|2.69|1.69|0
1639092600000|2021-12-09 23:30:00|2.9|1.9|2.96|1.96|2.98|1.98|2.88|1.88|0
1639092900000|2021-12-09 23:35:00|2.97|1.97|2.95|1.95|2.97|1.97|2.94|1.94|0
1639093200000|2021-12-09 23:40:00|2.96|1.96|2.95|1.95|2.96|1.96|2.94|1.94|0
1639093500000|2021-12-09 23:45:00|2.96|1.96|2.98|1.98|2.98|1.98|2.95|1.95|0
1639093800000|2021-12-09 23:50:00|2.99|1.99|2.99|1.99|2.99|1.99|2.96|1.96|0
1639094100000|2021-12-09 23:55:00|2.98|1.98|3|2|3|2|2.96|1.96|0
1639094400000|2021-12-10 00:00:00|2.99|1.99|3.04|2.04|3.06|2.06|2.96|1.96|0
1639094700000|2021-12-10 00:05:00|3.02|2.02|3.06|2.06|3.08|2.08|3.01|2.01|0
1639095000000|2021-12-10 00:10:00|3.05|2.05|2.94|1.94|3.05|2.05|2.94|1.94|0
1639095300000|2021-12-10 00:15:00|2.95|1.95|3|2|3|2|2.93|1.93|0
1639095600000|2021-12-10 00:20:00|3.01|2.01|2.97|1.97|3.02|2.02|2.97|1.97|0
1639095900000|2021-12-10 00:25:00|2.98|1.98|3.01|2.01|3.02|2.02|2.97|1.97|0
1639096200000|2021-12-10 00:30:00|3.03|2.03|3.04|2.04|3.05|2.05|3.01|2.01|0
1639096500000|2021-12-10 00:35:00|3.03|2.03|3.03|2.03|3.03|2.03|3.01|2.01|0
1639096800000|2021-12-10 00:40:00|3.02|2.02|3.03|2.03|3.05|2.05|2.99|1.99|0
1639097100000|2021-12-10 00:45:00|3.02|2.02|3.04|2.04|3.06|2.06|3.01|2.01|0
1639097400000|2021-12-10 00:50:00|3.05|2.05|3.06|2.06|3.06|2.06|3.03|2.03|0
1639097700000|2021-12-10 00:55:00|3.05|2.05|3.07|2.07|3.1|2.1|3.05|2.05|0
1639098000000|2021-12-10 01:00:00|3.05|2.05|3.14|2.14|3.15|2.15|3.04|2.04|0
1639098300000|2021-12-10 01:05:00|3.15|2.15|3.12|2.12|3.15|2.15|3.1|2.1|0
1639098600000|2021-12-10 01:10:00|3.11|2.11|3.13|2.13|3.14|2.14|3.07|2.07|0
1639098900000|2021-12-10 01:15:00|3.12|2.12|3.16|2.16|3.18|2.18|3.11|2.11|0
1639099200000|2021-12-10 01:20:00|3.15|2.15|3.09|2.09|3.16|2.16|3.09|2.09|0
1639099500000|2021-12-10 01:25:00|3.1|2.1|3.03|2.03|3.11|2.11|3.03|2.03|0
1639099800000|2021-12-10 01:30:00|3.02|2.02|2.95|1.95|3.03|2.03|2.95|1.95|0
1639100100000|2021-12-10 01:35:00|2.94|1.94|3.01|2.01|3.02|2.02|2.94|1.94|0
1639100400000|2021-12-10 01:40:00|3.02|2.02|2.93|1.93|3.02|2.02|2.93|1.93|0
1639100700000|2021-12-10 01:45:00|2.94|1.94|2.9|1.9|2.95|1.95|2.9|1.9|0
1639101000000|2021-12-10 01:50:00|2.91|1.91|2.93|1.93|2.93|1.93|2.9|1.9|0
1639101300000|2021-12-10 01:55:00|2.91|1.91|2.92|1.92|2.94|1.94|2.91|1.91|0
1639101600000|2021-12-10 02:00:00|2.93|1.93|2.89|1.89|2.94|1.94|2.89|1.89|0
1639101900000|2021-12-10 02:05:00|2.91|1.91|2.9|1.9|2.91|1.91|2.89|1.89|0
1639102200000|2021-12-10 02:10:00|2.91|1.91|2.88|1.88|2.92|1.92|2.88|1.88|0
1639102500000|2021-12-10 02:15:00|2.89|1.89|2.89|1.89|2.89|1.89|2.87|1.87|0
1639102800000|2021-12-10 02:20:00|2.9|1.9|2.89|1.89|2.9|1.9|2.88|1.88|0
1639103100000|2021-12-10 02:25:00|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1639103400000|2021-12-10 02:30:00|2.88|1.88|2.87|1.87|2.9|1.9|2.87|1.87|0
1639103700000|2021-12-10 02:35:00|2.88|1.88|2.91|1.91|2.92|1.92|2.88|1.88|0
1639104000000|2021-12-10 02:40:00|2.92|1.92|2.91|1.91|2.92|1.92|2.91|1.91|0
1639104300000|2021-12-10 02:45:00|2.9|1.9|2.9|1.9|2.92|1.92|2.9|1.9|0
1639104600000|2021-12-10 02:50:00|2.89|1.89|2.87|1.87|2.89|1.89|2.86|1.86|0
1639104900000|2021-12-10 02:55:00|2.88|1.88|2.86|1.86|2.88|1.88|2.86|1.86|0
1639105200000|2021-12-10 03:00:00|2.85|1.85|2.83|1.83|2.86|1.86|2.81|1.81|0
1639105500000|2021-12-10 03:05:00|2.84|1.84|2.82|1.82|2.84|1.84|2.81|1.81|0
1639105800000|2021-12-10 03:10:00|2.83|1.83|2.82|1.82|2.83|1.83|2.82|1.82|0
1639106100000|2021-12-10 03:15:00|2.83|1.83|2.82|1.82|2.83|1.83|2.81|1.81|0
1639106400000|2021-12-10 03:20:00|2.81|1.81|2.82|1.82|2.82|1.82|2.81|1.81|0
1639106700000|2021-12-10 03:25:00|2.81|1.81|2.8|1.8|2.82|1.82|2.8|1.8|0
1639107000000|2021-12-10 03:30:00|2.81|1.81|2.8|1.8|2.81|1.81|2.79|1.79|0
1639107300000|2021-12-10 03:35:00|2.81|1.81|2.84|1.84|2.84|1.84|2.8|1.8|0
1639107600000|2021-12-10 03:40:00|2.85|1.85|2.84|1.84|2.87|1.87|2.84|1.84|0
1639107900000|2021-12-10 03:45:00|2.85|1.85|2.86|1.86|2.86|1.86|2.84|1.84|0
1639108200000|2021-12-10 03:50:00|2.87|1.87|2.85|1.85|2.87|1.87|2.84|1.84|0
1639108500000|2021-12-10 03:55:00|2.84|1.84|2.85|1.85|2.85|1.85|2.84|1.84|0
1639108800000|2021-12-10 04:00:00|2.84|1.84|2.85|1.85|2.87|1.87|2.82|1.82|0
1639109100000|2021-12-10 04:05:00|2.84|1.84|2.84|1.84|2.85|1.85|2.84|1.84|0
1639109400000|2021-12-10 04:10:00|2.85|1.85|2.85|1.85|2.86|1.86|2.84|1.84|0
1639109700000|2021-12-10 04:15:00|2.86|1.86|2.85|1.85|2.87|1.87|2.85|1.85|0
1639110000000|2021-12-10 04:20:00|2.84|1.84|2.83|1.83|2.85|1.85|2.83|1.83|0
1639110300000|2021-12-10 04:25:00|2.82|1.82|2.8|1.8|2.83|1.83|2.8|1.8|0
1639110600000|2021-12-10 04:30:00|2.81|1.81|2.82|1.82|2.83|1.83|2.8|1.8|0
1639110900000|2021-12-10 04:35:00|2.81|1.81|2.85|1.85|2.85|1.85|2.81|1.81|0
1639111200000|2021-12-10 04:40:00|2.86|1.86|2.85|1.85|2.86|1.86|2.84|1.84|0
1639111500000|2021-12-10 04:45:00|2.84|1.84|2.82|1.82|2.84|1.84|2.82|1.82|0
1639111800000|2021-12-10 04:50:00|2.83|1.83|2.87|1.87|2.88|1.88|2.83|1.83|0
1639112100000|2021-12-10 04:55:00|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1639112400000|2021-12-10 05:00:00|2.88|1.88|2.85|1.85|2.89|1.89|2.85|1.85|0
1639112700000|2021-12-10 05:05:00|2.86|1.86|2.9|1.9|2.9|1.9|2.85|1.85|0
1639113000000|2021-12-10 05:10:00|2.89|1.89|2.69|1.69|2.9|1.9|2.68|1.68|0
1639113300000|2021-12-10 05:15:00|2.7|1.7|2.68|1.68|2.71|1.71|2.68|1.68|0
1639113600000|2021-12-10 05:20:00|2.69|1.69|2.7|1.7|2.71|1.71|2.68|1.68|0
1639113900000|2021-12-10 05:25:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1639114200000|2021-12-10 05:30:00|2.7|1.7|2.71|1.71|2.71|1.71|2.69|1.69|0
1639114500000|2021-12-10 05:35:00|2.72|1.72|2.7|1.7|2.72|1.72|2.7|1.7|0
1639114800000|2021-12-10 05:40:00|2.72|1.72|2.77|1.77|2.77|1.77|2.72|1.72|0
1639115100000|2021-12-10 05:45:00|2.76|1.76|2.75|1.75|2.77|1.77|2.74|1.74|0
1639115400000|2021-12-10 05:50:00|2.74|1.74|2.76|1.76|2.76|1.76|2.74|1.74|0
1639115700000|2021-12-10 05:55:00|2.75|1.75|2.73|1.73|2.76|1.76|2.73|1.73|0
1639116000000|2021-12-10 06:00:00|2.74|1.74|2.69|1.69|2.74|1.74|2.69|1.69|0
1639116300000|2021-12-10 06:05:00|2.7|1.7|2.65|1.65|2.7|1.7|2.65|1.65|0
1639116600000|2021-12-10 06:10:00|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1639116900000|2021-12-10 06:15:00|2.64|1.64|2.75|1.75|2.75|1.75|2.64|1.64|0
1639117200000|2021-12-10 06:20:00|2.74|1.74|2.74|1.74|2.76|1.76|2.74|1.74|0
1639117500000|2021-12-10 06:25:00|2.75|1.75|2.76|1.76|2.77|1.77|2.75|1.75|0
1639117800000|2021-12-10 06:30:00|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1639118100000|2021-12-10 06:35:00|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1639118400000|2021-12-10 06:40:00|2.77|1.77|2.76|1.76|2.77|1.77|2.76|1.76|0
1639118700000|2021-12-10 06:45:00|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1639119000000|2021-12-10 06:50:00|2.75|1.75|2.74|1.74|2.76|1.76|2.73|1.73|0
1639119300000|2021-12-10 06:55:00|2.73|1.73|2.69|1.69|2.74|1.74|2.69|1.69|0
1639119600000|2021-12-10 07:00:00|2.7|1.7|2.69|1.69|2.71|1.71|2.66|1.66|0
1639119900000|2021-12-10 07:05:00|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1639120200000|2021-12-10 07:10:00|2.7|1.7|2.72|1.72|2.72|1.72|2.7|1.7|0
1639120500000|2021-12-10 07:15:00|2.73|1.73|2.71|1.71|2.74|1.74|2.7|1.7|0
1639120800000|2021-12-10 07:20:00|2.7|1.7|2.66|1.66|2.71|1.71|2.65|1.65|0
1639121100000|2021-12-10 07:25:00|2.65|1.65|2.66|1.66|2.66|1.66|2.64|1.64|0
1639121400000|2021-12-10 07:30:00|2.67|1.67|2.66|1.66|2.67|1.67|2.65|1.65|0
1639121700000|2021-12-10 07:35:00|2.67|1.67|2.67|1.67|2.67|1.67|2.65|1.65|0
1639122000000|2021-12-10 07:40:00|2.68|1.68|2.68|1.68|2.68|1.68|2.67|1.67|0
1639122300000|2021-12-10 07:45:00|2.67|1.67|2.63|1.63|2.68|1.68|2.63|1.63|0
1639122600000|2021-12-10 07:50:00|2.62|1.62|2.72|1.72|2.72|1.72|2.41|1.41|0
1639122900000|2021-12-10 07:55:00|2.71|1.71|2.71|1.71|2.72|1.72|2.69|1.69|0
1639123200000|2021-12-10 08:00:00|2.7|1.7|2.66|1.66|2.73|1.73|2.64|1.64|0
1639123500000|2021-12-10 08:05:00|2.65|1.65|2.62|1.62|2.65|1.65|2.61|1.61|0
1639123800000|2021-12-10 08:10:00|2.61|1.61|2.67|1.67|2.68|1.68|2.61|1.61|0
1639124100000|2021-12-10 08:15:00|2.66|1.66|2.64|1.64|2.69|1.69|2.64|1.64|0
1639124400000|2021-12-10 08:20:00|2.63|1.63|2.67|1.67|2.67|1.67|2.62|1.62|0
1639124700000|2021-12-10 08:25:00|2.66|1.66|2.61|1.61|2.66|1.66|2.6|1.6|0
1639125000000|2021-12-10 08:30:00|2.62|1.62|2.56|1.56|2.63|1.63|2.55|1.55|0
1639125300000|2021-12-10 08:35:00|2.57|1.57|2.58|1.58|2.6|1.6|2.56|1.56|0
1639125600000|2021-12-10 08:40:00|2.59|1.59|2.56|1.56|2.61|1.61|2.56|1.56|0
1639125900000|2021-12-10 08:45:00|2.57|1.57|2.56|1.56|2.59|1.59|2.56|1.56|0
1639126200000|2021-12-10 08:50:00|2.55|1.55|2.48|1.48|2.57|1.57|2.48|1.48|0
1639126500000|2021-12-10 08:55:00|2.49|1.49|2.48|1.48|2.49|1.49|2.47|1.47|0
1639126800000|2021-12-10 09:00:00|2.47|1.47|2.55|1.55|2.55|1.55|2.47|1.47|0
1639127100000|2021-12-10 09:05:00|2.54|1.54|2.49|1.49|2.57|1.57|2.48|1.48|0
1639127400000|2021-12-10 09:10:00|2.48|1.48|2.48|1.48|2.49|1.49|2.47|1.47|0
1639127700000|2021-12-10 09:15:00|2.49|1.49|2.45|1.45|2.49|1.49|2.44|1.44|0
1639128000000|2021-12-10 09:20:00|2.46|1.46|2.44|1.44|2.46|1.46|2.42|1.42|0
1639128300000|2021-12-10 09:25:00|2.45|1.45|2.46|1.46|2.47|1.47|2.44|1.44|0
1639128600000|2021-12-10 09:30:00|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1639128900000|2021-12-10 09:35:00|2.45|1.45|2.41|1.41|2.45|1.45|2.39|1.39|0
1639129200000|2021-12-10 09:40:00|2.4|1.4|2.42|1.42|2.43|1.43|2.4|1.4|0
1639129500000|2021-12-10 09:45:00|2.41|1.41|2.4|1.4|2.42|1.42|2.4|1.4|0
1639129800000|2021-12-10 09:50:00|2.39|1.39|2.4|1.4|2.41|1.41|2.37|1.37|0
1639130100000|2021-12-10 09:55:00|2.39|1.39|2.3|1.3|2.41|1.41|2.3|1.3|0
1639130400000|2021-12-10 10:00:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1639130700000|2021-12-10 10:05:00|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1639131000000|2021-12-10 10:10:00|2.3|1.3|2.34|1.34|2.34|1.34|2.3|1.3|0
1639131300000|2021-12-10 10:15:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1639131600000|2021-12-10 10:20:00|2.32|1.32|2.32|1.32|2.33|1.33|2.3|1.3|0
1639131900000|2021-12-10 10:25:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1639132200000|2021-12-10 10:30:00|2.3|1.3|2.28|1.28|2.32|1.32|2.28|1.28|0
1639132500000|2021-12-10 10:35:00|2.43|1.43|2.36|1.36|2.43|1.43|2.34|1.34|0
1639132800000|2021-12-10 10:40:00|2.37|1.37|2.16|1.16|2.38|1.38|2.15|1.15|0
1639133100000|2021-12-10 10:45:00|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1639133400000|2021-12-10 10:50:00|2.16|1.16|2.15|1.15|2.19|1.19|2.15|1.15|0
1639133700000|2021-12-10 10:55:00|2.16|1.16|2.15|1.15|2.17|1.17|2.14|1.14|0
1639134000000|2021-12-10 11:00:00|2.14|1.14|2.12|1.12|2.15|1.15|2.12|1.12|0
1639134300000|2021-12-10 11:05:00|2.13|1.13|2.08|1.08|2.13|1.13|2.07|1.07|0
1639134600000|2021-12-10 11:10:00|2.07|1.07|2.08|1.08|2.09|1.09|2.07|1.07|0
1639134900000|2021-12-10 11:15:00|2.07|1.07|2.08|1.08|2.09|1.09|2.06|1.06|0
1639135200000|2021-12-10 11:20:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1639135500000|2021-12-10 11:25:00|2.05|1.05|2.03|1.03|2.06|1.06|2.03|1.03|0
1639135800000|2021-12-10 11:30:00|2.04|1.04|2.05|1.05|2.06|1.06|2.03|1.03|0
1639136100000|2021-12-10 11:35:00|2.04|1.04|2.03|1.03|2.04|1.04|2.02|1.02|0
1639136400000|2021-12-10 11:40:00|2.02|1.02|2|1|2.03|1.03|1.99|0.99|0
1639136700000|2021-12-10 11:45:00|1.99|0.99|1.98|0.98|2.01|1.01|1.98|0.98|0
1639137000000|2021-12-10 11:50:00|1.99|0.99|1.91|0.91|1.99|0.99|1.91|0.91|0
1639137300000|2021-12-10 11:55:00|1.92|0.92|1.94|0.94|1.94|0.94|1.9|0.9|0
1639137600000|2021-12-10 12:00:00|1.93|0.93|1.96|0.96|1.96|0.96|1.93|0.93|0
1639137900000|2021-12-10 12:05:00|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1639138200000|2021-12-10 12:10:00|1.97|0.97|2|1|2.01|1.01|1.97|0.97|0
1639138500000|2021-12-10 12:15:00|2.01|1.01|2|1|2.02|1.02|2|1|0
1639138800000|2021-12-10 12:20:00|2.01|1.01|1.97|0.97|2.01|1.01|1.96|0.96|0
1639139100000|2021-12-10 12:25:00|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1639139400000|2021-12-10 12:30:00|1.97|0.97|1.99|0.99|1.99|0.99|1.96|0.96|0
1639139700000|2021-12-10 12:35:00|2|1|1.98|0.98|2|1|1.98|0.98|0
1639140000000|2021-12-10 12:40:00|1.99|0.99|2|1|2|1|1.98|0.98|0
1639140300000|2021-12-10 12:45:00|2.01|1.01|2.01|1.01|2.03|1.03|2|1|0
1639140600000|2021-12-10 12:50:00|2|1|2|1|2.01|1.01|2|1|0
1639140900000|2021-12-10 12:55:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1639141200000|2021-12-10 13:00:00|2.01|1.01|2.01|1.01|2.02|1.02|2|1|0
1639141500000|2021-12-10 13:05:00|2|1|2.01|1.01|2.02|1.02|2|1|0
1639141800000|2021-12-10 13:10:00|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1639142100000|2021-12-10 13:15:00|2|1|1.91|0.91|2|1|1.91|0.91|0
1639142400000|2021-12-10 13:20:00|1.92|0.92|1.97|0.97|1.98|0.98|1.92|0.92|0
1639142700000|2021-12-10 13:25:00|1.96|0.96|1.97|0.97|1.97|0.97|1.95|0.95|0
1639143000000|2021-12-10 13:30:00|1.98|0.98|1.68|0.68|1.98|0.98|1.67|0.67|0
1639143300000|2021-12-10 13:35:00|1.66|0.66|1.51|0.51|1.66|0.66|1.49|0.49|0
1639143600000|2021-12-10 13:40:00|1.52|0.52|1.5|0.5|1.54|0.54|1.47|0.47|0
1639143900000|2021-12-10 13:45:00|1.51|0.51|1.53|0.53|1.55|0.55|1.5|0.5|0
1639144200000|2021-12-10 13:50:00|1.54|0.54|1.55|0.55|1.56|0.56|1.52|0.52|0
1639144500000|2021-12-10 13:55:00|1.54|0.54|1.53|0.53|1.55|0.55|1.52|0.52|0
1639144800000|2021-12-10 14:00:00|1.52|0.52|1.53|0.53|1.53|0.53|1.51|0.51|0
1639145100000|2021-12-10 14:05:00|1.52|0.52|1.56|0.56|1.56|0.56|1.52|0.52|0
1639145400000|2021-12-10 14:10:00|1.57|0.57|1.54|0.54|1.57|0.57|1.53|0.53|0
1639145700000|2021-12-10 14:15:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1639146000000|2021-12-10 14:20:00|1.56|0.56|1.54|0.54|1.57|0.57|1.53|0.53|0
1639146300000|2021-12-10 14:25:00|1.55|0.55|1.59|0.59|1.59|0.59|1.54|0.54|0
1639146600000|2021-12-10 14:30:00|1.58|0.58|1.53|0.53|1.62|0.62|1.53|0.53|0
1639146900000|2021-12-10 14:35:00|1.52|0.52|1.5|0.5|1.58|0.58|1.47|0.47|0
1639147200000|2021-12-10 14:40:00|1.47|0.47|1.58|0.58|1.59|0.59|1.47|0.47|0
1639147500000|2021-12-10 14:45:00|1.57|0.57|1.67|0.67|1.68|0.68|1.55|0.55|0
1639147800000|2021-12-10 14:50:00|1.66|0.66|1.64|0.64|1.69|0.69|1.59|0.59|0
1639148100000|2021-12-10 14:55:00|1.62|0.62|1.78|0.78|1.81|0.81|1.62|0.62|0
1639148400000|2021-12-10 15:00:00|1.79|0.79|1.78|0.78|1.79|0.79|1.67|0.67|0
1639148700000|2021-12-10 15:05:00|1.79|0.79|1.71|0.71|1.79|0.79|1.69|0.69|0
1639149000000|2021-12-10 15:10:00|1.7|0.7|1.74|0.74|1.79|0.79|1.7|0.7|0
1639149300000|2021-12-10 15:15:00|1.75|0.75|1.55|0.55|1.76|0.76|1.53|0.53|0
1639149600000|2021-12-10 15:20:00|1.54|0.54|1.57|0.57|1.58|0.58|1.53|0.53|0
1639149900000|2021-12-10 15:25:00|1.58|0.58|1.54|0.54|1.6|0.6|1.54|0.54|0
1639150200000|2021-12-10 15:30:00|1.55|0.55|1.69|0.69|1.71|0.71|1.52|0.52|0
1639150500000|2021-12-10 15:35:00|1.7|0.7|1.73|0.73|1.79|0.79|1.69|0.69|0
1639150800000|2021-12-10 15:40:00|1.74|0.74|1.74|0.74|1.77|0.77|1.71|0.71|0
1639151100000|2021-12-10 15:45:00|1.75|0.75|1.83|0.83|1.83|0.83|1.74|0.74|0
1639151400000|2021-12-10 15:50:00|1.82|0.82|1.78|0.78|1.84|0.84|1.76|0.76|0
1639151700000|2021-12-10 15:55:00|1.77|0.77|1.73|0.73|1.8|0.8|1.73|0.73|0
1639152000000|2021-12-10 16:00:00|1.74|0.74|1.81|0.81|1.82|0.82|1.72|0.72|0
1639152300000|2021-12-10 16:05:00|1.82|0.82|1.91|0.91|1.94|0.94|1.65|0.65|0
1639152600000|2021-12-10 16:10:00|1.9|0.9|1.85|0.85|1.93|0.93|1.85|0.85|0
1639152900000|2021-12-10 16:15:00|1.84|0.84|1.8|0.8|1.88|0.88|1.76|0.76|0
1639153200000|2021-12-10 16:20:00|1.81|0.81|1.75|0.75|1.81|0.81|1.74|0.74|0
1639153500000|2021-12-10 16:25:00|1.77|0.77|1.76|0.76|1.77|0.77|1.68|0.68|0
1639153800000|2021-12-10 16:30:00|1.69|0.69|1.68|0.68|1.7|0.7|1.64|0.64|0
1639154100000|2021-12-10 16:35:00|1.67|0.67|1.65|0.65|1.7|0.7|1.62|0.62|0
1639154400000|2021-12-10 16:40:00|1.64|0.64|1.56|0.56|1.67|0.67|1.56|0.56|0
1639154700000|2021-12-10 16:45:00|1.55|0.55|1.52|0.52|1.55|0.55|1.51|0.51|0
1639155000000|2021-12-10 16:50:00|1.53|0.53|1.55|0.55|1.56|0.56|1.5|0.5|0
1639155300000|2021-12-10 16:55:00|1.54|0.54|1.53|0.53|1.57|0.57|1.52|0.52|0
1639155600000|2021-12-10 17:00:00|1.52|0.52|1.55|0.55|1.57|0.57|1.52|0.52|0
1639155900000|2021-12-10 17:05:00|1.54|0.54|1.35|0.35|1.6|0.6|1.31|0.31|0
1639156200000|2021-12-10 17:10:00|1.34|0.34|1.34|0.34|1.35|0.35|1.31|0.31|0
1639156500000|2021-12-10 17:15:00|1.33|0.33|1.37|0.37|1.38|0.38|1.32|0.32|0
1639156800000|2021-12-10 17:20:00|1.36|0.36|1.33|0.33|1.38|0.38|1.33|0.33|0
1639157100000|2021-12-10 17:25:00|1.34|0.34|1.35|0.35|1.36|0.36|1.31|0.31|0
1639157400000|2021-12-10 17:30:00|1.34|0.34|1.4|0.4|1.41|0.41|1.34|0.34|0
1639157700000|2021-12-10 17:35:00|1.39|0.39|1.41|0.41|1.43|0.43|1.38|0.38|0
1639158000000|2021-12-10 17:40:00|1.42|0.42|1.4|0.4|1.42|0.42|1.39|0.39|0
1639158300000|2021-12-10 17:45:00|1.41|0.41|1.34|0.34|1.42|0.42|1.34|0.34|0
1639158600000|2021-12-10 17:50:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1639158900000|2021-12-10 17:55:00|1.34|0.34|1.31|0.31|1.34|0.34|1.31|0.31|0
1639159200000|2021-12-10 18:00:00|1.3|0.3|1.28|0.28|1.33|0.33|1.27|0.27|0
1639159500000|2021-12-10 18:05:00|1.27|0.27|1.26|0.26|1.29|0.29|1.25|0.25|0
1639159800000|2021-12-10 18:10:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1639160100000|2021-12-10 18:15:00|1.25|0.25|1.25|0.25|1.27|0.27|1.24|0.24|0
1639160400000|2021-12-10 18:20:00|1.26|0.26|1.28|0.28|1.28|0.28|1.25|0.25|0
1639160700000|2021-12-10 18:25:00|1.27|0.27|1.26|0.26|1.28|0.28|1.25|0.25|0
1639161000000|2021-12-10 18:30:00|1.27|0.27|1.27|0.27|1.28|0.28|1.25|0.25|0
1639161300000|2021-12-10 18:35:00|1.26|0.26|1.28|0.28|1.3|0.3|1.26|0.26|0
1639161600000|2021-12-10 18:40:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1639161900000|2021-12-10 18:45:00|1.27|0.27|1.29|0.29|1.3|0.3|1.27|0.27|0
1639162200000|2021-12-10 18:50:00|1.3|0.3|1.26|0.26|1.3|0.3|1.26|0.26|0
1639162500000|2021-12-10 18:55:00|1.27|0.27|1.25|0.25|1.27|0.27|1.24|0.24|0
1639162800000|2021-12-10 19:00:00|1.24|0.24|1.26|0.26|1.27|0.27|1.24|0.24|0
1639163100000|2021-12-10 19:05:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1639163400000|2021-12-10 19:10:00|1.27|0.27|1.25|0.25|1.27|0.27|1.24|0.24|0
1639163700000|2021-12-10 19:15:00|1.24|0.24|1.23|0.23|1.26|0.26|1.23|0.23|0
1639164000000|2021-12-10 19:20:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1639164300000|2021-12-10 19:25:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1639164600000|2021-12-10 19:30:00|1.21|0.21|1.26|0.26|1.27|0.27|1.21|0.21|0
1639164900000|2021-12-10 19:35:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1639165200000|2021-12-10 19:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1639165500000|2021-12-10 19:45:00|1.24|0.24|1.25|0.25|1.26|0.26|1.24|0.24|0
1639165800000|2021-12-10 19:50:00|1.26|0.26|1.28|0.28|1.28|0.28|1.25|0.25|0
1639166100000|2021-12-10 19:55:00|1.29|0.29|1.3|0.3|1.31|0.31|1.27|0.27|0
1639166400000|2021-12-10 20:00:00|1.29|0.29|1.31|0.31|1.31|0.31|1.27|0.27|0
1639166700000|2021-12-10 20:05:00|1.32|0.32|1.26|0.26|1.32|0.32|1.25|0.25|0
1639167000000|2021-12-10 20:10:00|1.27|0.27|1.25|0.25|1.27|0.27|1.24|0.24|0
1639167300000|2021-12-10 20:15:00|1.26|0.26|1.23|0.23|1.26|0.26|1.23|0.23|0
1639167600000|2021-12-10 20:20:00|1.24|0.24|1.2|0.2|1.24|0.24|1.19|0.19|0
1639167900000|2021-12-10 20:25:00|1.21|0.21|1.2|0.2|1.21|0.21|1.19|0.19|0
1639168200000|2021-12-10 20:30:00|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1639168500000|2021-12-10 20:35:00|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1639168800000|2021-12-10 20:40:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1639169100000|2021-12-10 20:45:00|1.14|0.14|1.1|0.1|1.19|0.19|1.09|0.09|0
1639169400000|2021-12-10 20:50:00|1.08|0.08|1.08|0.08|1.09|0.09|1.07|0.07|0
1639169700000|2021-12-10 20:55:00|1.09|0.09|1.06|0.06|1.09|0.09|1.04|0.04|0
1639170000000|2021-12-10 21:00:00|1.05|0.05|1.05|0.05|1.07|0.07|1.05|0.05|0
1639170300000|2021-12-10 21:05:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1639502100000|2021-12-14 17:15:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1640033700000|2021-12-20 20:55:00|241.24|239.64|241.24|239.64|241.91|240.31|239.74|238.14|0
1640034000000|2021-12-20 21:00:00|240.74|239.14|240.9|239.3|242.25|240.65|240.74|239.14|0
1640034300000|2021-12-20 21:05:00|241.07|239.47|239.15|237.55|241.24|239.64|239.15|237.55|0
1640034600000|2021-12-20 21:10:00|238.98|237.38|237.15|235.55|238.98|237.38|237.15|235.55|0
1640034900000|2021-12-20 21:15:00|237.92|235.12|237.34|234.54|238.58|235.78|237.3|234.5|0
1640035200000|2021-12-20 21:20:00|237.42|234.62|237.83|235.03|238|235.2|237.42|234.62|0
1640035500000|2021-12-20 21:25:00|237.75|234.95|237.58|234.78|237.96|235.16|237.33|234.53|0
1640035800000|2021-12-20 21:30:00|237.5|234.7|237.74|234.94|237.83|235.03|237.25|234.45|0
1640036100000|2021-12-20 21:35:00|237.66|234.86|237.54|234.74|237.82|235.02|237.49|234.69|0
1640036400000|2021-12-20 21:40:00|237.49|234.69|237.9|235.1|237.99|235.19|237.41|234.61|0
1640036700000|2021-12-20 21:45:00|237.66|234.86|237.9|235.1|237.99|235.19|237.66|234.86|0
1640037000000|2021-12-20 21:50:00|237.98|235.18|238.23|235.43|238.32|235.52|237.9|235.1|0
1640037300000|2021-12-20 21:55:00|238.15|235.35|238.2|235.4|238.31|235.51|238.15|235.35|0
1640037600000|2021-12-20 22:00:00|238.08|235.28|238.16|235.36|238.27|235.47|238.08|235.28|0
1640037900000|2021-12-20 22:05:00|238.15|235.35|238.11|235.31|238.17|235.37|238.11|235.31|0
1640038200000|2021-12-20 22:10:00|238.12|235.32|238.16|235.36|238.17|235.37|238.06|235.26|0
1640038500000|2021-12-20 22:15:00|238.18|235.38|238.16|235.36|238.18|235.38|238.11|235.31|0
1640038800000|2021-12-20 22:20:00|238.1|235.3|238.1|235.3|238.19|235.39|238.1|235.3|0
1640039100000|2021-12-20 22:25:00|238.19|235.39|238.09|235.29|238.19|235.39|237.97|235.17|0
1640039400000|2021-12-20 22:30:00|238.08|235.28|238.15|235.35|238.15|235.35|238.08|235.28|0
1640039700000|2021-12-20 22:35:00|238.16|235.36|238.17|235.37|238.17|235.37|238.15|235.35|0
1640040000000|2021-12-20 22:40:00|238.18|235.38|238.11|235.31|238.18|235.38|238.11|235.31|0
1640040300000|2021-12-20 22:45:00|238.06|235.26|238.1|235.3|238.11|235.31|238.06|235.26|0
1640040600000|2021-12-20 22:50:00|238.09|235.29|237.98|235.18|238.1|235.3|237.97|235.17|0
1640040900000|2021-12-20 22:55:00|238.1|235.3|237.99|235.19|238.15|235.35|237.99|235.19|0
1640041200000|2021-12-20 23:00:00|238|235.2|238.2|235.4|238.2|235.4|236.8|234|0
1640041500000|2021-12-20 23:05:00|237.99|235.19|237.7|234.9|238.2|235.4|237.62|234.82|0
1640041800000|2021-12-20 23:10:00|237.78|234.98|237.78|234.98|238.03|235.23|237.45|234.65|0
1640042100000|2021-12-20 23:15:00|237.62|234.82|237.12|234.32|238.36|235.56|237.04|234.24|0
1640042400000|2021-12-20 23:20:00|237.03|234.23|236.37|233.57|237.28|234.48|236.37|233.57|0
1640042700000|2021-12-20 23:25:00|236.42|233.62|236.12|233.32|236.45|233.65|236.04|233.24|0
1640043000000|2021-12-20 23:30:00|236.04|233.24|235.87|233.07|236.04|233.24|235.75|232.95|0
1640043300000|2021-12-20 23:35:00|235.79|232.99|235.13|232.33|235.87|233.07|234.89|232.09|0
1640043600000|2021-12-20 23:40:00|235.05|232.25|234.64|231.84|235.3|232.5|234.56|231.76|0
1640043900000|2021-12-20 23:45:00|234.6|231.8|235.05|232.25|235.46|232.66|234.39|231.59|0
1640044200000|2021-12-20 23:50:00|235.13|232.33|235.54|232.74|235.7|232.9|235.09|232.29|0
1640044500000|2021-12-20 23:55:00|235.45|232.65|235.12|232.32|235.62|232.82|234.88|232.08|0
1640044800000|2021-12-21 00:00:00|235.09|232.29|236.03|233.23|236.19|233.39|234.88|232.08|0
1640045100000|2021-12-21 00:05:00|236.11|233.31|235.86|233.06|236.11|233.31|235.53|232.73|0
1640045400000|2021-12-21 00:10:00|235.9|233.1|235.36|232.56|236.11|233.31|235.2|232.4|0
1640045700000|2021-12-21 00:15:00|235.45|232.65|236.1|233.3|236.35|233.55|235.36|232.56|0
1640046000000|2021-12-21 00:20:00|236.02|233.22|236.92|234.12|237.01|234.21|235.94|233.14|0
1640046300000|2021-12-21 00:25:00|236.97|234.17|237.42|234.62|237.42|234.62|236.43|233.63|0
1640046600000|2021-12-21 00:30:00|237.33|234.53|237.41|234.61|237.91|235.11|237.09|234.29|0
1640046900000|2021-12-21 00:35:00|237.33|234.53|236.17|233.37|237.41|234.61|235.85|233.05|0
1640047200000|2021-12-21 00:40:00|236.22|233.42|235.93|233.13|236.26|233.46|235.68|232.88|0
1640047500000|2021-12-21 00:45:00|235.84|233.04|236.58|233.78|236.58|233.78|235.68|232.88|0
1640047800000|2021-12-21 00:50:00|236.66|233.86|236.58|233.78|236.66|233.86|236.17|233.37|0
1640048100000|2021-12-21 00:55:00|236.66|233.86|236.66|233.86|236.79|233.99|236.41|233.61|0
1640048400000|2021-12-21 01:00:00|236.46|233.66|238.56|235.76|239.23|236.43|236.33|233.53|0
1640048700000|2021-12-21 01:05:00|238.48|235.68|238.23|235.43|238.6|235.8|237.73|234.93|0
1640049000000|2021-12-21 01:10:00|238.1|235.3|237.36|234.56|238.1|235.3|237.03|234.23|0
1640049300000|2021-12-21 01:15:00|237.23|234.43|237.39|234.59|237.39|234.59|236.82|234.02|0
1640049600000|2021-12-21 01:20:00|237.35|234.55|237.56|234.76|237.56|234.76|236.48|233.68|0
1640049900000|2021-12-21 01:25:00|237.64|234.84|236.48|233.68|237.72|234.92|236.32|233.52|0
1640050200000|2021-12-21 01:30:00|236.65|233.85|234.59|231.79|236.65|233.85|234.51|231.71|0
1640050500000|2021-12-21 01:35:00|234.63|231.83|234.02|231.22|234.84|232.04|233.04|230.24|0
1640050800000|2021-12-21 01:40:00|234.1|231.3|233.24|230.44|234.18|231.38|233.04|230.24|0
1640051100000|2021-12-21 01:45:00|233.28|230.48|233.03|230.23|233.52|230.72|232.87|230.07|0
1640051400000|2021-12-21 01:50:00|233.07|230.27|232.7|229.9|233.2|230.4|232.54|229.74|0
1640051700000|2021-12-21 01:55:00|232.67|229.87|232.95|230.15|233.27|230.47|232.62|229.82|0
1640052000000|2021-12-21 02:00:00|232.78|229.98|232.94|230.14|233.19|230.39|232.7|229.9|0
1640052300000|2021-12-21 02:05:00|232.99|230.19|233.27|230.47|233.43|230.63|232.7|229.9|0
1640052600000|2021-12-21 02:10:00|233.19|230.39|233.39|230.59|233.51|230.71|233.1|230.3|0
1640052900000|2021-12-21 02:15:00|233.43|230.63|233.63|230.83|234|231.2|233.18|230.38|0
1640053200000|2021-12-21 02:20:00|233.75|230.95|233.59|230.79|233.75|230.95|233.34|230.54|0
1640053500000|2021-12-21 02:25:00|233.63|230.83|233.67|230.87|233.75|230.95|233.38|230.58|0
1640053800000|2021-12-21 02:30:00|233.63|230.83|233.54|230.74|234.03|231.23|233.42|230.62|0
1640054100000|2021-12-21 02:35:00|233.5|230.7|234.23|231.43|234.23|231.43|233.42|230.62|0
1640054400000|2021-12-21 02:40:00|234.19|231.39|235.54|232.74|235.54|232.74|234.07|231.27|0
1640054700000|2021-12-21 02:45:00|235.59|232.79|234.64|231.84|235.59|232.79|234.6|231.8|0
1640055000000|2021-12-21 02:50:00|234.6|231.8|234.31|231.51|234.6|231.8|234.06|231.26|0
1640055300000|2021-12-21 02:55:00|234.39|231.59|234.47|231.67|234.47|231.67|234.06|231.26|0
1640055600000|2021-12-21 03:00:00|234.55|231.75|233.24|230.44|234.55|231.75|233.08|230.28|0
1640055900000|2021-12-21 03:05:00|233.2|230.4|233.73|230.93|233.89|231.09|233.2|230.4|0
1640056200000|2021-12-21 03:10:00|233.65|230.85|233.4|230.6|233.81|231.01|233.32|230.52|0
1640056500000|2021-12-21 03:15:00|233.36|230.56|231.94|229.14|233.36|230.56|231.37|228.57|0
1640056800000|2021-12-21 03:20:00|231.98|229.18|232.1|229.3|232.18|229.38|231.85|229.05|0
1640057100000|2021-12-21 03:25:00|232.06|229.26|232.5|229.7|232.66|229.86|231.93|229.13|0
1640057400000|2021-12-21 03:30:00|232.46|229.66|232.66|229.86|232.66|229.86|232.25|229.45|0
1640057700000|2021-12-21 03:35:00|232.74|229.94|232.49|229.69|232.74|229.94|232.25|229.45|0
1640058000000|2021-12-21 03:40:00|232.41|229.61|232.57|229.77|232.66|229.86|232.41|229.61|0
1640058300000|2021-12-21 03:45:00|232.53|229.73|233.1|230.3|233.27|230.47|232.53|229.73|0
1640058600000|2021-12-21 03:50:00|233.06|230.26|232.29|229.49|233.14|230.34|232.24|229.44|0
1640058900000|2021-12-21 03:55:00|232.33|229.53|232.37|229.57|232.49|229.69|232.16|229.36|0
1640059200000|2021-12-21 04:00:00|232.4|229.6|232.56|229.76|232.73|229.93|232.4|229.6|0
1640059500000|2021-12-21 04:05:00|232.65|229.85|232.89|230.09|232.93|230.13|232.24|229.44|0
1640059800000|2021-12-21 04:10:00|232.81|230.01|232.52|229.72|233.05|230.25|232.52|229.72|0
1640060100000|2021-12-21 04:15:00|232.48|229.68|232.8|230|232.85|230.05|232.48|229.68|0
1640060400000|2021-12-21 04:20:00|232.88|230.08|232.47|229.67|233.13|230.33|232.47|229.67|0
1640060700000|2021-12-21 04:25:00|232.39|229.59|232.07|229.27|232.64|229.84|232.03|229.23|0
1640061000000|2021-12-21 04:30:00|232.03|229.23|232.23|229.43|232.23|229.43|231.9|229.1|0
1640061300000|2021-12-21 04:35:00|232.31|229.51|232.22|229.42|232.39|229.59|232.14|229.34|0
1640061600000|2021-12-21 04:40:00|232.31|229.51|232.22|229.42|232.39|229.59|231.82|229.02|0
1640061900000|2021-12-21 04:45:00|232.18|229.38|231.94|229.14|232.46|229.66|231.86|229.06|0
1640062200000|2021-12-21 04:50:00|231.9|229.1|231.81|229.01|232.06|229.26|231.77|228.97|0
1640062500000|2021-12-21 04:55:00|231.89|229.09|232.13|229.33|232.13|229.33|231.81|229.01|0
1640062800000|2021-12-21 05:00:00|232.05|229.25|231|228.2|232.05|229.25|230.35|227.55|0
1640063100000|2021-12-21 05:05:00|230.92|228.12|230.51|227.71|231.16|228.36|230.51|227.71|0
1640063400000|2021-12-21 05:10:00|230.59|227.79|230.35|227.55|230.91|228.11|230.27|227.47|0
1640063700000|2021-12-21 05:15:00|230.43|227.63|230.47|227.67|230.67|227.87|230.27|227.47|0
1640064000000|2021-12-21 05:20:00|230.39|227.59|230.18|227.38|230.75|227.95|230.18|227.38|0
1640064300000|2021-12-21 05:25:00|230.26|227.46|230.46|227.66|230.5|227.7|230.18|227.38|0
1640064600000|2021-12-21 05:30:00|230.5|227.7|230.34|227.54|230.66|227.86|230.3|227.5|0
1640064900000|2021-12-21 05:35:00|230.42|227.62|230.42|227.62|230.74|227.94|230.42|227.62|0
1640065200000|2021-12-21 05:40:00|230.34|227.54|229.97|227.17|230.42|227.62|229.93|227.13|0
1640065500000|2021-12-21 05:45:00|230.01|227.21|229.69|226.89|230.17|227.37|229.69|226.89|0
1640065800000|2021-12-21 05:50:00|229.77|226.97|229.93|227.13|229.93|227.13|229.52|226.72|0
1640066100000|2021-12-21 05:55:00|230.01|227.21|229.6|226.8|230.01|227.21|229.52|226.72|0
1640066400000|2021-12-21 06:00:00|229.68|226.88|228.96|226.16|229.8|227|228.88|226.08|0
1640066700000|2021-12-21 06:05:00|228.88|226.08|229.44|226.64|229.6|226.8|228.88|226.08|0
1640067000000|2021-12-21 06:10:00|229.52|226.72|229.19|226.39|229.68|226.88|229.19|226.39|0
1640067300000|2021-12-21 06:15:00|229.27|226.47|228.87|226.07|229.27|226.47|228.79|225.99|0
1640067600000|2021-12-21 06:20:00|228.79|225.99|229.11|226.31|229.19|226.39|228.79|225.99|0
1640067900000|2021-12-21 06:25:00|229.07|226.27|229.99|227.19|229.99|227.19|229.03|226.23|0
1640068200000|2021-12-21 06:30:00|229.91|227.11|229.47|226.67|229.95|227.15|229.26|226.46|0
1640068500000|2021-12-21 06:35:00|229.51|226.71|229.42|226.62|229.51|226.71|229.14|226.34|0
1640068800000|2021-12-21 06:40:00|229.5|226.7|229.26|226.46|229.74|226.94|229.22|226.42|0
1640069100000|2021-12-21 06:45:00|229.22|226.42|228.54|225.74|229.46|226.66|228.54|225.74|0
1640069400000|2021-12-21 06:50:00|228.62|225.82|227.49|224.69|228.62|225.82|227.49|224.69|0
1640069700000|2021-12-21 06:55:00|227.41|224.61|227.73|224.93|227.85|225.05|227.41|224.61|0
1640070000000|2021-12-21 07:00:00|227.81|225.01|229.01|226.21|229.09|226.29|227.81|225.01|0
1640070300000|2021-12-21 07:05:00|229.09|226.29|228.21|225.41|229.25|226.45|228.17|225.37|0
1640070600000|2021-12-21 07:10:00|228.13|225.33|228.2|225.4|228.61|225.81|228.05|225.25|0
1640070900000|2021-12-21 07:15:00|228.28|225.48|228.36|225.56|228.44|225.64|227.56|224.76|0
1640071200000|2021-12-21 07:20:00|228.44|225.64|228.68|225.88|229.08|226.28|228.36|225.56|0
1640071500000|2021-12-21 07:25:00|228.6|225.8|228.2|225.4|229.16|226.36|228.2|225.4|0
1640071800000|2021-12-21 07:30:00|228.24|225.44|229.84|227.04|229.96|227.16|228.24|225.44|0
1640072100000|2021-12-21 07:35:00|229.88|227.08|229.28|226.48|229.96|227.16|229.07|226.27|0
1640072400000|2021-12-21 07:40:00|229.24|226.44|230.12|227.32|230.6|227.8|229.15|226.35|0
1640072700000|2021-12-21 07:45:00|230.32|227.52|230.76|227.96|231.41|228.61|230.12|227.32|0
1640073000000|2021-12-21 07:50:00|230.84|228.04|231.08|228.28|231.41|228.61|230.44|227.64|0
1640073300000|2021-12-21 07:55:00|231.13|228.33|230.92|228.12|231.57|228.77|230.68|227.88|0
1640073600000|2021-12-21 08:00:00|231.32|228.52|232.74|229.94|233.68|230.88|231.32|228.52|0
1640073900000|2021-12-21 08:05:00|232.1|230.5|231.94|230.34|232.63|231.03|231.29|229.69|0
1640074200000|2021-12-21 08:10:00|231.69|230.09|231.12|229.52|232.51|230.91|231.04|229.44|0
1640074500000|2021-12-21 08:15:00|231.33|229.73|232.01|230.41|232.58|230.98|231.2|229.6|0
1640074800000|2021-12-21 08:20:00|232.06|230.46|231.22|229.62|236.88|235.28|231.06|229.46|0
1640075100000|2021-12-21 08:25:00|231.3|229.7|232.68|231.08|232.85|231.25|231.3|229.7|0
1640075400000|2021-12-21 08:30:00|232.77|231.17|232.85|231.25|233.83|232.23|232.68|231.08|0
1640075700000|2021-12-21 08:35:00|232.81|231.21|231.54|229.94|232.85|231.25|231.54|229.94|0
1640076000000|2021-12-21 08:40:00|231.62|230.02|231.29|229.69|232.19|230.59|231.21|229.61|0
1640076300000|2021-12-21 08:45:00|231.37|229.77|231.21|229.61|231.54|229.94|230.56|228.96|0
1640076600000|2021-12-21 08:50:00|231.17|229.57|231.09|229.49|231.37|229.77|230.6|229|0
1640076900000|2021-12-21 08:55:00|231.13|229.53|230.64|229.04|231.37|229.77|230.47|228.87|0
1640077200000|2021-12-21 09:00:00|230.72|229.12|231.2|229.6|231.77|230.17|230.64|229.04|0
1640077500000|2021-12-21 09:05:00|230.96|229.36|229.78|228.18|231.08|229.48|229.58|227.98|0
1640077800000|2021-12-21 09:10:00|229.74|228.14|229.01|227.41|229.9|228.3|228.85|227.25|0
1640078100000|2021-12-21 09:15:00|229.09|227.49|229.01|227.41|229.33|227.73|228.77|227.17|0
1640078400000|2021-12-21 09:20:00|229.17|227.57|229.49|227.89|229.65|228.05|229.17|227.57|0
1640078700000|2021-12-21 09:25:00|229.41|227.81|229.09|227.49|229.49|227.89|228.97|227.37|0
1640079000000|2021-12-21 09:30:00|229.05|227.45|230.3|228.7|230.38|228.78|229|227.4|0
1640079300000|2021-12-21 09:35:00|230.34|228.74|230.01|228.41|230.46|228.86|229.49|227.89|0
1640079600000|2021-12-21 09:40:00|229.97|228.37|231.02|229.42|231.1|229.5|229.81|228.21|0
1640079900000|2021-12-21 09:45:00|231.1|229.5|232.32|230.72|232.4|230.8|230.94|229.34|0
1640080200000|2021-12-21 09:50:00|232.36|230.76|231.42|229.82|232.4|230.8|231.42|229.82|0
1640080500000|2021-12-21 09:55:00|231.5|229.9|232.48|230.88|232.81|231.21|231.5|229.9|0
1640080800000|2021-12-21 10:00:00|232.44|230.84|232.32|230.72|233.22|231.62|232.15|230.55|0
1640081100000|2021-12-21 10:05:00|232.4|230.8|231.66|230.06|232.72|231.12|231.58|229.98|0
1640081400000|2021-12-21 10:10:00|231.7|230.1|231.29|229.69|231.91|230.31|231.13|229.53|0
1640081700000|2021-12-21 10:15:00|231.25|229.65|230.28|228.68|231.25|229.65|230.08|228.48|0
1640082000000|2021-12-21 10:20:00|230.19|228.59|229.87|228.27|230.36|228.76|229.79|228.19|0
1640082300000|2021-12-21 10:25:00|229.79|228.19|230.76|229.16|230.84|229.24|229.71|228.11|0
1640082600000|2021-12-21 10:30:00|230.84|229.24|229.7|228.1|230.92|229.32|229.7|228.1|0
1640082900000|2021-12-21 10:35:00|229.78|228.18|229.62|228.02|229.83|228.23|229.06|227.46|0
1640083200000|2021-12-21 10:40:00|229.54|227.94|230.14|228.54|230.27|228.67|229.54|227.94|0
1640083500000|2021-12-21 10:45:00|230.06|228.46|229.58|227.98|230.26|228.66|229.21|227.61|0
1640083800000|2021-12-21 10:50:00|229.53|227.93|229.45|227.85|230.14|228.54|229.45|227.85|0
1640084100000|2021-12-21 10:55:00|229.37|227.77|228.96|227.36|229.69|228.09|228.72|227.12|0
1640084400000|2021-12-21 11:00:00|228.85|227.25|228.88|227.28|228.96|227.36|228.4|226.8|0
1640084700000|2021-12-21 11:05:00|228.8|227.2|228.4|226.8|229.12|227.52|228.32|226.72|0
1640085000000|2021-12-21 11:10:00|228.32|226.72|227.83|226.23|228.72|227.12|227.83|226.23|0
1640085300000|2021-12-21 11:15:00|227.75|226.15|226.87|225.27|228.07|226.47|226.71|225.11|0
1640085600000|2021-12-21 11:20:00|226.79|225.19|226.94|225.34|227.27|225.67|226.39|224.79|0
1640085900000|2021-12-21 11:25:00|226.86|225.26|225.19|223.59|227.02|225.42|225.03|223.43|0
1640086200000|2021-12-21 11:30:00|225.11|223.51|225.42|223.82|225.74|224.14|224.87|223.27|0
1640086500000|2021-12-21 11:35:00|225.26|223.66|225.58|223.98|225.58|223.98|224.87|223.27|0
1640086800000|2021-12-21 11:40:00|225.5|223.9|226.06|224.46|226.06|224.46|225.5|223.9|0
1640087100000|2021-12-21 11:45:00|225.98|224.38|225.02|223.42|226.06|224.46|225.02|223.42|0
1640087400000|2021-12-21 11:50:00|225.1|223.5|225.3|223.7|225.5|223.9|225.02|223.42|0
1640087700000|2021-12-21 11:55:00|225.34|223.74|225.49|223.89|225.49|223.89|225.22|223.62|0
1640088000000|2021-12-21 12:00:00|225.41|223.81|225.57|223.97|225.89|224.29|225.41|223.81|0
1640088300000|2021-12-21 12:05:00|225.65|224.05|226.05|224.45|226.05|224.45|225.57|223.97|0
1640088600000|2021-12-21 12:10:00|225.97|224.37|225.96|224.36|226.05|224.45|225.65|224.05|0
1640088900000|2021-12-21 12:15:00|225.93|224.33|225.96|224.36|226.12|224.52|225.8|224.2|0
1640089200000|2021-12-21 12:20:00|226|224.4|225.56|223.96|226.04|224.44|225.16|223.56|0
1640089500000|2021-12-21 12:25:00|225.48|223.88|225.32|223.72|225.56|223.96|224.88|223.28|0
1640089800000|2021-12-21 12:30:00|225.4|223.8|225.87|224.27|226.11|224.51|225.32|223.72|0
1640090100000|2021-12-21 12:35:00|226.03|224.43|225.71|224.11|226.11|224.51|225.47|223.87|0
1640090400000|2021-12-21 12:40:00|225.63|224.03|225.75|224.15|226.03|224.43|225.55|223.95|0
1640090700000|2021-12-21 12:45:00|225.71|224.11|225.31|223.71|225.79|224.19|224.83|223.23|0
1640091000000|2021-12-21 12:50:00|225.27|223.67|224.75|223.15|225.39|223.79|224.56|222.96|0
1640091300000|2021-12-21 12:55:00|224.71|223.11|224.83|223.23|225.07|223.47|224.59|222.99|0
1640091600000|2021-12-21 13:00:00|224.75|223.15|226.02|224.42|226.02|224.42|224.75|223.15|0
1640091900000|2021-12-21 13:05:00|225.94|224.34|227.3|225.7|227.3|225.7|225.86|224.26|0
1640092200000|2021-12-21 13:10:00|227.22|225.62|227.7|226.1|228.18|226.58|227.14|225.54|0
1640092500000|2021-12-21 13:15:00|227.78|226.18|227.13|225.53|227.78|226.18|226.81|225.21|0
1640092800000|2021-12-21 13:20:00|227.21|225.61|227.53|225.93|227.69|226.09|227.05|225.45|0
1640093100000|2021-12-21 13:25:00|227.45|225.85|227.05|225.45|227.45|225.85|226.89|225.29|0
1640093400000|2021-12-21 13:30:00|227.13|225.53|226.57|224.97|227.45|225.85|226.33|224.73|0
1640093700000|2021-12-21 13:35:00|226.61|225.01|227.29|225.69|227.29|225.69|226.57|224.97|0
1640094000000|2021-12-21 13:40:00|227.21|225.61|227.04|225.44|227.37|225.77|226.88|225.28|0
1640094300000|2021-12-21 13:45:00|226.96|225.36|227.4|225.8|227.56|225.96|226.32|224.72|0
1640094600000|2021-12-21 13:50:00|227.44|225.84|226.48|224.88|227.44|225.84|226.36|224.76|0
1640094900000|2021-12-21 13:55:00|226.4|224.8|226.2|224.6|226.72|225.12|225.76|224.16|0
1640095200000|2021-12-21 14:00:00|226.24|224.64|227.35|225.75|227.35|225.75|226|224.4|0
1640095500000|2021-12-21 14:05:00|227.27|225.67|227.11|225.51|227.56|225.96|227.03|225.43|0
1640095800000|2021-12-21 14:10:00|227.19|225.59|227.59|225.99|227.83|226.23|226.95|225.35|0
1640096100000|2021-12-21 14:15:00|227.51|225.91|227.43|225.83|227.99|226.39|227.27|225.67|0
1640096400000|2021-12-21 14:20:00|227.51|225.91|227.91|226.31|228.15|226.55|227.43|225.83|0
1640096700000|2021-12-21 14:25:00|227.83|226.23|228.15|226.55|228.31|226.71|227.51|225.91|0
1640097000000|2021-12-21 14:30:00|227.74|226.14|227.58|225.98|227.74|226.14|225.66|224.06|0
1640097300000|2021-12-21 14:35:00|227.74|226.14|226.06|224.46|228.3|226.7|225.34|223.74|0
1640097600000|2021-12-21 14:40:00|225.98|224.38|229.11|227.51|230|228.4|225.98|224.38|0
1640097900000|2021-12-21 14:45:00|229.03|227.43|231.37|229.77|231.46|229.86|229.03|227.43|0
1640098200000|2021-12-21 14:50:00|231.54|229.94|231.94|230.34|232.76|231.16|230.56|228.96|0
1640098500000|2021-12-21 14:55:00|232.02|230.42|231.78|230.18|232.67|231.07|231.21|229.61|0
1640098800000|2021-12-21 15:00:00|231.74|230.14|232.02|230.42|232.26|230.66|230.31|228.71|0
1640099100000|2021-12-21 15:05:00|232.18|230.58|231.2|229.6|232.34|230.74|230.8|229.2|0
1640099400000|2021-12-21 15:10:00|231.45|229.85|230.11|228.51|231.77|230.17|229.82|228.22|0
1640099700000|2021-12-21 15:15:00|230.14|228.54|228.28|226.68|230.19|228.59|228.28|226.68|0
1640100000000|2021-12-21 15:20:00|228.2|226.6|230.79|229.19|230.79|229.19|227.57|225.97|0
1640100300000|2021-12-21 15:25:00|230.87|229.27|233.73|232.13|234.47|232.87|230.79|229.19|0
1640100600000|2021-12-21 15:30:00|233.65|232.05|233.46|231.86|233.81|232.21|230.41|228.81|0
1640100900000|2021-12-21 15:35:00|233.38|231.78|233.22|231.62|234.7|233.1|232.4|230.8|0
1640101200000|2021-12-21 15:40:00|233.38|231.78|231.99|230.39|233.38|231.78|231.66|230.06|0
1640101500000|2021-12-21 15:45:00|232.07|230.47|232.31|230.71|233.95|232.35|231.41|229.81|0
1640101800000|2021-12-21 15:50:00|232.39|230.79|229.91|228.31|232.72|231.12|229.83|228.23|0
1640102100000|2021-12-21 15:55:00|230|228.4|229.42|227.82|230.08|228.48|229.02|227.42|0
1640102400000|2021-12-21 16:00:00|229.59|227.99|228.53|226.93|230.36|228.76|228.53|226.93|0
1640102700000|2021-12-21 16:05:00|228.45|226.85|225.71|224.11|228.45|226.85|225.46|223.86|0
1640103000000|2021-12-21 16:10:00|225.62|224.02|225.62|224.02|226.67|225.07|225.54|223.94|0
1640103300000|2021-12-21 16:15:00|225.7|224.1|226.99|225.39|227.23|225.63|225.7|224.1|0
1640103600000|2021-12-21 16:20:00|226.83|225.23|227.23|225.63|227.47|225.87|226.42|224.82|0
1640103900000|2021-12-21 16:25:00|227.31|225.71|226.74|225.14|227.47|225.87|226.42|224.82|0
1640104200000|2021-12-21 16:30:00|226.58|224.98|224.33|222.73|228.23|226.63|224.01|222.41|0
1640104500000|2021-12-21 16:35:00|224.49|222.89|222.47|220.87|224.81|223.21|222.39|220.79|0
1640104800000|2021-12-21 16:40:00|222.24|220.64|219.39|217.79|222.55|220.95|219.39|217.79|0
1640105100000|2021-12-21 16:45:00|219.31|217.71|220.65|219.05|220.73|219.13|219.31|217.71|0
1640105400000|2021-12-21 16:50:00|220.49|218.89|219.86|218.26|220.73|219.13|219.7|218.1|0
1640105700000|2021-12-21 16:55:00|219.78|218.18|221.04|219.44|221.67|220.07|219.62|218.02|0
1640106000000|2021-12-21 17:00:00|220.88|219.28|220.8|219.2|221.12|219.52|219.77|218.17|0
1640106300000|2021-12-21 17:05:00|220.88|219.28|219.54|217.94|221.19|219.59|219.54|217.94|0
1640106600000|2021-12-21 17:10:00|219.61|218.01|218.12|216.52|220.01|218.41|217.65|216.05|0
1640106900000|2021-12-21 17:15:00|218.04|216.44|217.96|216.36|218.43|216.83|217.5|215.9|0
1640107200000|2021-12-21 17:20:00|218.04|216.44|217.8|216.2|218.75|217.15|217.8|216.2|0
1640107500000|2021-12-21 17:25:00|217.88|216.28|217.89|216.29|220.85|219.25|217.35|215.75|0
1640107800000|2021-12-21 17:30:00|217.5|215.9|217.19|215.59|218.12|216.52|216.8|215.2|0
1640108100000|2021-12-21 17:35:00|217.26|215.66|217.07|215.47|217.65|216.05|216.56|214.96|0
1640108400000|2021-12-21 17:40:00|216.95|215.35|217.49|215.89|217.65|216.05|216.87|215.27|0
1640108700000|2021-12-21 17:45:00|217.42|215.82|216.87|215.27|217.49|215.89|216.4|214.8|0
1640109000000|2021-12-21 17:50:00|216.95|215.35|216.17|214.57|217.1|215.5|215.47|213.87|0
1640109300000|2021-12-21 17:55:00|216.09|214.49|215.24|213.64|216.17|214.57|215.01|213.41|0
1640109600000|2021-12-21 18:00:00|215.32|213.72|215.93|214.33|216.09|214.49|215.24|213.64|0
1640109900000|2021-12-21 18:05:00|215.86|214.26|216.01|214.41|216.67|215.07|215.78|214.18|0
1640110200000|2021-12-21 18:10:00|215.93|214.33|216.7|215.1|217.17|215.57|215.93|214.33|0
1640110500000|2021-12-21 18:15:00|216.78|215.18|216.7|215.1|217.01|215.41|216.24|214.64|0
1640110800000|2021-12-21 18:20:00|216.78|215.18|215.46|213.86|216.78|215.18|215.38|213.78|0
1640111100000|2021-12-21 18:25:00|215.54|213.94|215.46|213.86|216|214.4|215.38|213.78|0
1640111400000|2021-12-21 18:30:00|215.3|213.7|214.84|213.24|215.53|213.93|214.84|213.24|0
1640111700000|2021-12-21 18:35:00|214.92|213.32|214.45|212.85|214.99|213.39|213.99|212.39|0
1640112000000|2021-12-21 18:40:00|214.53|212.93|213.83|212.23|214.6|213|213.6|212|0
1640112300000|2021-12-21 18:45:00|213.76|212.16|213.37|211.77|213.91|212.31|213.3|211.7|0
1640112600000|2021-12-21 18:50:00|213.29|211.69|214.21|212.61|214.37|212.77|213.29|211.69|0
1640112900000|2021-12-21 18:55:00|214.06|212.46|214.37|212.77|214.44|212.84|214.06|212.46|0
1640113200000|2021-12-21 19:00:00|214.29|212.69|213.44|211.84|214.67|213.07|213.21|211.61|0
1640113500000|2021-12-21 19:05:00|213.67|212.07|213.82|212.22|214.13|212.53|213.29|211.69|0
1640113800000|2021-12-21 19:10:00|213.75|212.15|213.97|212.37|214.05|212.45|213.52|211.92|0
1640114100000|2021-12-21 19:15:00|213.9|212.3|214.13|212.53|214.43|212.83|213.9|212.3|0
1640114400000|2021-12-21 19:20:00|214.05|212.45|216.67|215.07|216.83|215.23|214.05|212.45|0
1640114700000|2021-12-21 19:25:00|216.6|215|215.67|214.07|216.67|215.07|215.59|213.99|0
1640115000000|2021-12-21 19:30:00|215.44|213.84|215.44|213.84|215.75|214.15|214.98|213.38|0
1640115300000|2021-12-21 19:35:00|215.36|213.76|217.25|215.65|217.25|215.65|215.28|213.68|0
1640115600000|2021-12-21 19:40:00|216.98|215.38|216.97|215.37|217.21|215.61|216.13|214.53|0
1640115900000|2021-12-21 19:45:00|217.05|215.45|215.74|214.14|217.05|215.45|215.01|213.41|0
1640116200000|2021-12-21 19:50:00|215.66|214.06|215.2|213.6|215.74|214.14|215.05|213.45|0
1640116500000|2021-12-21 19:55:00|215.27|213.67|214.05|212.45|215.27|213.67|214.05|212.45|0
1640116800000|2021-12-21 20:00:00|214.12|212.52|214.04|212.44|214.43|212.83|213.66|212.06|0
1640117100000|2021-12-21 20:05:00|214.12|212.52|215.27|213.67|215.27|213.67|214.12|212.52|0
1640117400000|2021-12-21 20:10:00|215.19|213.59|214.65|213.05|215.27|213.67|214.35|212.75|0
1640117700000|2021-12-21 20:15:00|214.5|212.9|214.5|212.9|215.03|213.43|214.19|212.59|0
1640118000000|2021-12-21 20:20:00|214.57|212.97|215.49|213.89|215.49|213.89|214.42|212.82|0
1640118300000|2021-12-21 20:25:00|215.34|213.74|215.18|213.58|215.49|213.89|214.8|213.2|0
1640118600000|2021-12-21 20:30:00|215.26|213.66|215.49|213.89|215.49|213.89|214.64|213.04|0
1640118900000|2021-12-21 20:35:00|215.41|213.81|216.18|214.58|216.72|215.12|215.03|213.43|0
1640119200000|2021-12-21 20:40:00|216.26|214.66|217.57|215.97|217.72|216.12|216.1|214.5|0
1640119500000|2021-12-21 20:45:00|217.49|215.89|218.34|216.74|218.73|217.13|217.49|215.89|0
1640119800000|2021-12-21 20:50:00|217.72|216.12|213.64|212.04|217.72|216.12|213.64|212.04|0
1640120100000|2021-12-21 20:55:00|213.94|212.34|213.33|211.73|214.63|213.03|212.65|211.05|0
1640120400000|2021-12-21 21:00:00|212.95|211.35|213.63|212.03|214.48|212.88|212.95|211.35|0
1640120700000|2021-12-21 21:05:00|213.48|211.88|213.1|211.5|213.48|211.88|212.95|211.35|0
1640121000000|2021-12-21 21:10:00|213.17|211.57|213.4|211.8|213.48|211.88|213.17|211.57|0
1640121300000|2021-12-21 21:15:00|213.92|211.12|213.62|210.82|213.92|211.12|213.54|210.74|0
1640121600000|2021-12-21 21:20:00|213.54|210.74|213.05|210.25|213.77|210.97|213.01|210.21|0
1640121900000|2021-12-21 21:25:00|213.01|210.21|213.16|210.36|213.2|210.4|213.01|210.21|0
1640122200000|2021-12-21 21:30:00|213.08|210.28|213.08|210.28|213.23|210.43|213|210.2|0
1640122500000|2021-12-21 21:35:00|213.15|210.35|213.08|210.28|213.15|210.35|213.08|210.28|0
1640122800000|2021-12-21 21:40:00|213|210.2|213|210.2|213.08|210.28|213|210.2|0
1640123100000|2021-12-21 21:45:00|213.07|210.27|213.07|210.27|213.15|210.35|212.92|210.12|0
1640123400000|2021-12-21 21:50:00|213.15|210.35|212.99|210.19|213.15|210.35|212.92|210.12|0
1640123700000|2021-12-21 21:55:00|213.07|210.27|213.18|210.38|213.18|210.38|212.92|210.12|0
1640124000000|2021-12-21 22:00:00|213.02|210.22|212.95|210.15|213.06|210.26|212.86|210.06|0
1640124300000|2021-12-21 22:05:00|212.91|210.11|212.93|210.13|213.05|210.25|212.9|210.1|0
1640124600000|2021-12-21 22:10:00|213|210.2|213.05|210.25|213.09|210.29|213|210.2|0
1640124900000|2021-12-21 22:15:00|213.03|210.23|213.1|210.3|213.11|210.31|213.03|210.23|0
1640125200000|2021-12-21 22:20:00|213.11|210.31|213.17|210.37|213.23|210.43|213.1|210.3|0
1640125500000|2021-12-21 22:25:00|213.1|210.3|213.05|210.25|213.1|210.3|213.01|210.21|0
1640125800000|2021-12-21 22:30:00|213.02|210.22|212.99|210.19|213.04|210.24|212.97|210.17|0
1640126100000|2021-12-21 22:35:00|212.97|210.17|213.1|210.3|213.1|210.3|212.97|210.17|0
1640126400000|2021-12-21 22:40:00|213.07|210.27|213.1|210.3|213.13|210.33|212.99|210.19|0
1640126700000|2021-12-21 22:45:00|213.13|210.33|213.23|210.43|213.23|210.43|213.13|210.33|0
1640127000000|2021-12-21 22:50:00|213.2|210.4|213.17|210.37|213.2|210.4|213.17|210.37|0
1640127300000|2021-12-21 22:55:00|213.15|210.35|213.4|210.6|213.55|210.75|213.15|210.35|0
1640127600000|2021-12-21 23:00:00|213.31|210.51|213.5|210.7|214.11|211.31|212.96|210.16|0
1640127900000|2021-12-21 23:05:00|213.65|210.85|213.65|210.85|213.88|211.08|213.19|210.39|0
1640128200000|2021-12-21 23:10:00|213.49|210.69|213.95|211.15|214.03|211.23|213.49|210.69|0
1640128500000|2021-12-21 23:15:00|214.02|211.22|214.71|211.91|214.71|211.91|213.95|211.15|0
1640128800000|2021-12-21 23:20:00|214.56|211.76|214.21|211.41|214.63|211.83|214.17|211.37|0
1640129100000|2021-12-21 23:25:00|214.25|211.45|214.48|211.68|214.55|211.75|214.21|211.41|0
1640129400000|2021-12-21 23:30:00|214.36|211.56|213.94|211.14|214.82|212.02|213.94|211.14|0
1640129700000|2021-12-21 23:35:00|213.98|211.18|214.24|211.44|214.32|211.52|213.94|211.14|0
1640130000000|2021-12-21 23:40:00|214.32|211.52|214.55|211.75|214.62|211.82|214.24|211.44|0
1640130300000|2021-12-21 23:45:00|214.62|211.82|214.7|211.9|214.85|212.05|214.24|211.44|0
1640130600000|2021-12-21 23:50:00|214.77|211.97|214.47|211.67|214.77|211.97|214.47|211.67|0
1640130900000|2021-12-21 23:55:00|214.54|211.74|214.39|211.59|214.62|211.82|214.23|211.43|0
1640131200000|2021-12-22 00:00:00|214.62|211.82|213.77|210.97|214.62|211.82|213.62|210.82|0
1640131500000|2021-12-22 00:05:00|213.85|211.05|214.08|211.28|214.31|211.51|213.62|210.82|0
1640131800000|2021-12-22 00:10:00|214.15|211.35|214.04|211.24|214.23|211.43|213.77|210.97|0
1640132100000|2021-12-22 00:15:00|214.07|211.27|214.68|211.88|214.84|212.04|214.07|211.27|0
1640132400000|2021-12-22 00:20:00|214.72|211.92|214.11|211.31|215.22|212.42|214.11|211.31|0
1640132700000|2021-12-22 00:25:00|214.15|211.35|213.92|211.12|214.22|211.42|213.76|210.96|0
1640133000000|2021-12-22 00:30:00|213.84|211.04|214.07|211.27|214.26|211.46|213.84|211.04|0
1640133300000|2021-12-22 00:35:00|213.99|211.19|214.22|211.42|214.29|211.49|213.91|211.11|0
1640133600000|2021-12-22 00:40:00|214.26|211.46|214.25|211.45|214.37|211.57|213.91|211.11|0
1640133900000|2021-12-22 00:45:00|214.21|211.41|214.56|211.76|214.67|211.87|214.14|211.34|0
1640134200000|2021-12-22 00:50:00|214.52|211.72|214.36|211.56|214.63|211.83|214.29|211.49|0
1640134500000|2021-12-22 00:55:00|214.33|211.53|214.82|212.02|214.97|212.17|214.06|211.26|0
1640134800000|2021-12-22 01:00:00|214.74|211.94|214.21|211.41|214.82|212.02|214.21|211.41|0
1640135100000|2021-12-22 01:05:00|214.28|211.48|213.9|211.1|214.28|211.48|213.67|210.87|0
1640135400000|2021-12-22 01:10:00|213.94|211.14|214.05|211.25|214.12|211.32|213.82|211.02|0
1640135700000|2021-12-22 01:15:00|214.12|211.32|214.05|211.25|214.35|211.55|213.97|211.17|0
1640136000000|2021-12-22 01:20:00|213.97|211.17|213.89|211.09|213.97|211.17|213.59|210.79|0
1640136300000|2021-12-22 01:25:00|213.81|211.01|213.74|210.94|213.97|211.17|213.58|210.78|0
1640136600000|2021-12-22 01:30:00|213.66|210.86|213.58|210.78|213.81|211.01|213.43|210.63|0
1640136900000|2021-12-22 01:35:00|213.51|210.71|213.05|210.25|213.66|210.86|212.93|210.13|0
1640137200000|2021-12-22 01:40:00|213.01|210.21|213.35|210.55|213.5|210.7|212.97|210.17|0
1640137500000|2021-12-22 01:45:00|213.43|210.63|214.34|211.54|214.34|211.54|213.43|210.63|0
1640137800000|2021-12-22 01:50:00|214.3|211.5|214.57|211.77|214.91|212.11|214.19|211.39|0
1640138100000|2021-12-22 01:55:00|214.49|211.69|214.72|211.92|214.72|211.92|214.34|211.54|0
1640138400000|2021-12-22 02:00:00|214.68|211.88|214.26|211.46|214.72|211.92|214.18|211.38|0
1640138700000|2021-12-22 02:05:00|214.22|211.42|214.41|211.61|214.56|211.76|214.22|211.42|0
1640139000000|2021-12-22 02:10:00|214.33|211.53|214.33|211.53|214.4|211.6|214.18|211.38|0
1640139300000|2021-12-22 02:15:00|214.4|211.6|215.01|212.21|215.01|212.21|214.25|211.45|0
1640139600000|2021-12-22 02:20:00|215.17|212.37|214.75|211.95|215.24|212.44|214.52|211.72|0
1640139900000|2021-12-22 02:25:00|214.71|211.91|214.28|211.48|214.86|212.06|214.28|211.48|0
1640140200000|2021-12-22 02:30:00|214.32|211.52|214.47|211.67|214.59|211.79|214.24|211.44|0
1640140500000|2021-12-22 02:35:00|214.51|211.71|214.62|211.82|214.78|211.98|214.47|211.67|0
1640140800000|2021-12-22 02:40:00|214.7|211.9|215.23|212.43|215.23|212.43|214.62|211.82|0
1640141100000|2021-12-22 02:45:00|215.31|212.51|216|213.2|216.08|213.28|215.23|212.43|0
1640141400000|2021-12-22 02:50:00|216.08|213.28|215.84|213.04|216.27|213.47|215.73|212.93|0
1640141700000|2021-12-22 02:55:00|215.81|213.01|215.76|212.96|215.92|213.12|215.69|212.89|0
1640142000000|2021-12-22 03:00:00|215.84|213.04|216.15|213.35|216.38|213.58|215.76|212.96|0
1640142300000|2021-12-22 03:05:00|216.11|213.31|215.68|212.88|216.11|213.31|215.61|212.81|0
1640142600000|2021-12-22 03:10:00|215.76|212.96|215.64|212.84|215.91|213.11|215.6|212.8|0
1640142900000|2021-12-22 03:15:00|215.6|212.8|215.68|212.88|215.76|212.96|215.6|212.8|0
1640143200000|2021-12-22 03:20:00|215.72|212.92|215.6|212.8|215.95|213.15|215.6|212.8|0
1640143500000|2021-12-22 03:25:00|215.68|212.88|215.37|212.57|215.68|212.88|215.14|212.34|0
1640143800000|2021-12-22 03:30:00|215.21|212.41|214.98|212.18|215.29|212.49|214.9|212.1|0
1640144100000|2021-12-22 03:35:00|214.9|212.1|215.02|212.22|215.1|212.3|214.75|211.95|0
1640144400000|2021-12-22 03:40:00|215.06|212.26|215.21|212.41|215.36|212.56|214.98|212.18|0
1640144700000|2021-12-22 03:45:00|215.17|212.37|215.24|212.44|215.44|212.64|215.13|212.33|0
1640145000000|2021-12-22 03:50:00|215.17|212.37|215.36|212.56|215.36|212.56|215.05|212.25|0
1640145300000|2021-12-22 03:55:00|215.43|212.63|215.35|212.55|215.58|212.78|215.28|212.48|0
1640145600000|2021-12-22 04:00:00|215.28|212.48|215.2|212.4|215.35|212.55|215.2|212.4|0
1640145900000|2021-12-22 04:05:00|215.04|212.24|215.12|212.32|215.12|212.32|214.81|212.01|0
1640146200000|2021-12-22 04:10:00|215.04|212.24|215.27|212.47|215.35|212.55|215.04|212.24|0
1640146500000|2021-12-22 04:15:00|215.31|212.51|215.19|212.39|215.35|212.55|215.19|212.39|0
1640146800000|2021-12-22 04:20:00|215.23|212.43|215.19|212.39|215.42|212.62|215.19|212.39|0
1640147100000|2021-12-22 04:25:00|215.23|212.43|215.42|212.62|215.42|212.62|215.11|212.31|0
1640147400000|2021-12-22 04:30:00|215.46|212.66|215.34|212.54|215.57|212.77|215.34|212.54|0
1640147700000|2021-12-22 04:35:00|215.38|212.58|215.26|212.46|215.38|212.58|215.18|212.38|0
1640148000000|2021-12-22 04:40:00|215.3|212.5|215.33|212.53|215.41|212.61|215.26|212.46|0
1640148300000|2021-12-22 04:45:00|215.26|212.46|215.1|212.3|215.3|212.5|215.1|212.3|0
1640148600000|2021-12-22 04:50:00|215.06|212.26|215.22|212.42|215.29|212.49|215.02|212.22|0
1640148900000|2021-12-22 04:55:00|215.25|212.45|215.33|212.53|215.48|212.68|215.18|212.38|0
1640149200000|2021-12-22 05:00:00|215.25|212.45|214.56|211.76|215.4|212.6|214.48|211.68|0
1640149500000|2021-12-22 05:05:00|214.6|211.8|215.55|212.75|215.63|212.83|214.56|211.76|0
1640149800000|2021-12-22 05:10:00|215.59|212.79|215.63|212.83|215.71|212.91|215.4|212.6|0
1640150100000|2021-12-22 05:15:00|215.7|212.9|215.86|213.06|215.93|213.13|215.63|212.83|0
1640150400000|2021-12-22 05:20:00|215.9|213.1|215.89|213.09|216.09|213.29|215.78|212.98|0
1640150700000|2021-12-22 05:25:00|215.85|213.05|215.47|212.67|215.85|213.05|215.47|212.67|0
1640151000000|2021-12-22 05:30:00|215.51|212.71|214.93|212.13|215.51|212.71|214.85|212.05|0
1640151300000|2021-12-22 05:35:00|214.97|212.17|215.08|212.28|215.12|212.32|214.85|212.05|0
1640151600000|2021-12-22 05:40:00|215.04|212.24|215.69|212.89|215.69|212.89|215.04|212.24|0
1640151900000|2021-12-22 05:45:00|215.65|212.85|215.27|212.47|215.69|212.89|215.27|212.47|0
1640152200000|2021-12-22 05:50:00|215.23|212.43|215.15|212.35|215.34|212.54|214.92|212.12|0
1640152500000|2021-12-22 05:55:00|215.07|212.27|214.65|211.85|215.19|212.39|214.61|211.81|0
1640152800000|2021-12-22 06:00:00|214.61|211.81|214.99|212.19|215.14|212.34|214.46|211.66|0
1640153100000|2021-12-22 06:05:00|214.91|212.11|214.26|211.46|214.99|212.19|214.15|211.35|0
1640153400000|2021-12-22 06:10:00|214.3|211.5|214.37|211.57|214.41|211.61|213.92|211.12|0
1640153700000|2021-12-22 06:15:00|214.3|211.5|213.46|210.66|214.45|211.65|213.34|210.54|0
1640154000000|2021-12-22 06:20:00|213.53|210.73|213.27|210.47|213.69|210.89|212.89|210.09|0
1640154300000|2021-12-22 06:25:00|213.23|210.43|213.72|210.92|213.83|211.03|213.23|210.43|0
1640154600000|2021-12-22 06:30:00|213.53|210.73|213.6|210.8|213.6|210.8|213.11|210.31|0
1640154900000|2021-12-22 06:35:00|213.64|210.84|214.25|211.45|214.29|211.49|213.49|210.69|0
1640155200000|2021-12-22 06:40:00|214.21|211.41|214.1|211.3|214.4|211.6|213.98|211.18|0
1640155500000|2021-12-22 06:45:00|214.21|211.41|214.13|211.33|214.36|211.56|214.13|211.33|0
1640155800000|2021-12-22 06:50:00|214.21|211.41|214.4|211.6|214.59|211.79|214.21|211.41|0
1640156100000|2021-12-22 06:55:00|214.36|211.56|214.7|211.9|215.05|212.25|214.2|211.4|0
1640156400000|2021-12-22 07:00:00|214.74|211.94|214.51|211.71|215.01|212.21|214.51|211.71|0
1640156700000|2021-12-22 07:05:00|214.47|211.67|214.66|211.86|215|212.2|214.43|211.63|0
1640157000000|2021-12-22 07:10:00|214.58|211.78|214.12|211.32|214.66|211.86|213.74|210.94|0
1640157300000|2021-12-22 07:15:00|214.16|211.36|214.62|211.82|214.81|212.01|214.08|211.28|0
1640157600000|2021-12-22 07:20:00|214.65|211.85|214.46|211.66|214.65|211.85|214.31|211.51|0
1640157900000|2021-12-22 07:25:00|214.5|211.7|215.07|212.27|215.11|212.31|214.42|211.62|0
1640158200000|2021-12-22 07:30:00|215.26|212.46|215.18|212.38|215.41|212.61|215.11|212.31|0
1640158500000|2021-12-22 07:35:00|215.1|212.3|215.26|212.46|215.33|212.53|214.99|212.19|0
1640158800000|2021-12-22 07:40:00|215.22|212.42|214.87|212.07|215.33|212.53|214.87|212.07|0
1640159100000|2021-12-22 07:45:00|214.99|212.19|215.25|212.45|215.64|212.84|214.99|212.19|0
1640159400000|2021-12-22 07:50:00|215.18|212.38|215.71|212.91|215.86|213.06|215.17|212.37|0
1640159700000|2021-12-22 07:55:00|215.63|212.83|215.63|212.83|215.71|212.91|215.09|212.29|0
1640160000000|2021-12-22 08:00:00|215.55|212.75|216.87|214.07|216.94|214.14|215.09|212.29|0
1640160300000|2021-12-22 08:05:00|216.19|214.59|216.65|215.05|216.88|215.28|216.19|214.59|0
1640160600000|2021-12-22 08:10:00|216.69|215.09|215.88|214.28|216.69|215.09|215.65|214.05|0
1640160900000|2021-12-22 08:15:00|215.96|214.36|216.88|215.28|216.95|215.35|215.84|214.24|0
1640161200000|2021-12-22 08:20:00|216.95|215.35|217.18|215.58|217.73|216.13|216.65|215.05|0
1640161500000|2021-12-22 08:25:00|217.26|215.66|217.49|215.89|217.72|216.12|217.18|215.58|0
1640161800000|2021-12-22 08:30:00|217.64|216.04|218.11|216.51|218.57|216.97|217.18|215.58|0
1640162100000|2021-12-22 08:35:00|218.15|216.55|219.19|217.59|219.19|217.59|218.11|216.51|0
1640162400000|2021-12-22 08:40:00|219.11|217.51|218.41|216.81|219.74|218.14|217.95|216.35|0
1640162700000|2021-12-22 08:45:00|218.49|216.89|217.25|215.65|218.64|217.04|217.17|215.57|0
1640163000000|2021-12-22 08:50:00|217.17|215.57|217.56|215.96|217.87|216.27|217.09|215.49|0
1640163300000|2021-12-22 08:55:00|217.52|215.92|217.71|216.11|217.79|216.19|217.25|215.65|0
1640163600000|2021-12-22 09:00:00|217.63|216.03|217.47|215.87|217.94|216.34|217.4|215.8|0
1640163900000|2021-12-22 09:05:00|217.63|216.03|217.7|216.1|217.94|216.34|217.24|215.64|0
1640164200000|2021-12-22 09:10:00|217.67|216.07|216.93|215.33|217.94|216.34|216.78|215.18|0
1640164500000|2021-12-22 09:15:00|216.85|215.25|216.39|214.79|217.12|215.52|216.31|214.71|0
1640164800000|2021-12-22 09:20:00|216.31|214.71|216.93|215.33|217.08|215.48|216.16|214.56|0
1640165100000|2021-12-22 09:25:00|217.08|215.48|217.15|215.55|217.23|215.63|216.69|215.09|0
1640165400000|2021-12-22 09:30:00|217.08|215.48|216.46|214.86|217.23|215.63|216.31|214.71|0
1640165700000|2021-12-22 09:35:00|216.34|214.74|216.76|215.16|216.92|215.32|216.3|214.7|0
1640166000000|2021-12-22 09:40:00|216.8|215.2|217.15|215.55|217.23|215.63|216.76|215.16|0
1640166300000|2021-12-22 09:45:00|217.07|215.47|217.38|215.78|217.61|216.01|216.99|215.39|0
1640166600000|2021-12-22 09:50:00|217.3|215.7|217.03|215.43|217.53|215.93|216.68|215.08|0
1640166900000|2021-12-22 09:55:00|217.07|215.47|217.3|215.7|217.61|216.01|216.83|215.23|0
1640167200000|2021-12-22 10:00:00|217.22|215.62|217.06|215.46|217.6|216|216.79|215.19|0
1640167500000|2021-12-22 10:05:00|216.98|215.38|216.83|215.23|217.33|215.73|216.83|215.23|0
1640167800000|2021-12-22 10:10:00|216.75|215.15|216.75|215.15|216.98|215.38|216.56|214.96|0
1640168100000|2021-12-22 10:15:00|216.67|215.07|216.56|214.96|216.67|215.07|216.36|214.76|0
1640168400000|2021-12-22 10:20:00|216.59|214.99|216.74|215.14|216.82|215.22|216.36|214.76|0
1640168700000|2021-12-22 10:25:00|216.67|215.07|216.51|214.91|216.82|215.22|216.36|214.76|0
1640169000000|2021-12-22 10:30:00|216.43|214.83|217.05|215.45|217.13|215.53|216.28|214.68|0
1640169300000|2021-12-22 10:35:00|216.89|215.29|215.89|214.29|216.89|215.29|215.89|214.29|0
1640169600000|2021-12-22 10:40:00|215.81|214.21|215.28|213.68|215.89|214.29|214.97|213.37|0
1640169900000|2021-12-22 10:45:00|215.24|213.64|214.58|212.98|215.35|213.75|214.58|212.98|0
1640170200000|2021-12-22 10:50:00|214.36|212.76|214.43|212.83|214.43|212.83|213.9|212.3|0
1640170500000|2021-12-22 10:55:00|214.35|212.75|213.97|212.37|214.43|212.83|213.89|212.29|0
1640170800000|2021-12-22 11:00:00|214.01|212.41|213.97|212.37|214.7|213.1|213.89|212.29|0
1640171100000|2021-12-22 11:05:00|213.93|212.33|213.81|212.21|214.27|212.67|213.74|212.14|0
1640171400000|2021-12-22 11:10:00|213.74|212.14|213.96|212.36|214.04|212.44|213.43|211.83|0
1640171700000|2021-12-22 11:15:00|213.89|212.29|213.5|211.9|213.89|212.29|213.28|211.68|0
1640172000000|2021-12-22 11:20:00|213.43|211.83|213.5|211.9|213.58|211.98|213.27|211.67|0
1640172300000|2021-12-22 11:25:00|213.58|211.98|213.96|212.36|214|212.4|213.58|211.98|0
1640172600000|2021-12-22 11:30:00|213.92|212.32|214.26|212.66|214.34|212.74|213.92|212.32|0
1640172900000|2021-12-22 11:35:00|214.34|212.74|214.41|212.81|214.49|212.89|214.26|212.66|0
1640173200000|2021-12-22 11:40:00|214.33|212.73|214.1|212.5|214.56|212.96|213.95|212.35|0
1640173500000|2021-12-22 11:45:00|214.03|212.43|213.41|211.81|214.03|212.43|213.26|211.66|0
1640173800000|2021-12-22 11:50:00|213.49|211.89|213.49|211.89|213.57|211.97|213.41|211.81|0
1640174100000|2021-12-22 11:55:00|213.41|211.81|212.57|210.97|213.41|211.81|212.5|210.9|0
1640174400000|2021-12-22 12:00:00|212.65|211.05|212.88|211.28|212.95|211.35|212.42|210.82|0
1640174700000|2021-12-22 12:05:00|212.95|211.35|212.8|211.2|212.95|211.35|212.8|211.2|0
1640175000000|2021-12-22 12:10:00|212.87|211.27|212.8|211.2|212.95|211.35|212.8|211.2|0
1640175300000|2021-12-22 12:15:00|212.87|211.27|213.17|211.57|213.17|211.57|212.87|211.27|0
1640175600000|2021-12-22 12:20:00|213.25|211.65|213.02|211.42|213.32|211.72|213.02|211.42|0
1640175900000|2021-12-22 12:25:00|213.09|211.49|213.47|211.87|213.55|211.95|213.02|211.42|0
1640176200000|2021-12-22 12:30:00|213.55|211.95|213.17|211.57|213.55|211.95|213.17|211.57|0
1640176500000|2021-12-22 12:35:00|213.39|211.79|213.47|211.87|213.62|212.02|213.39|211.79|0
1640176800000|2021-12-22 12:40:00|213.54|211.94|213.54|211.94|213.85|212.25|213.47|211.87|0
1640177100000|2021-12-22 12:45:00|213.47|211.87|213.54|211.94|213.54|211.94|213.31|211.71|0
1640177400000|2021-12-22 12:50:00|213.46|211.86|213.84|212.24|213.92|212.32|213.31|211.71|0
1640177700000|2021-12-22 12:55:00|213.69|212.09|214.3|212.7|214.37|212.77|213.61|212.01|0
1640178000000|2021-12-22 13:00:00|214.22|212.62|214.6|213|214.75|213.15|213.99|212.39|0
1640178300000|2021-12-22 13:05:00|214.53|212.93|214.45|212.85|214.68|213.08|214.37|212.77|0
1640178600000|2021-12-22 13:10:00|214.37|212.77|214.83|213.23|214.9|213.3|214.14|212.54|0
1640178900000|2021-12-22 13:15:00|214.9|213.3|215.21|213.61|215.36|213.76|214.75|213.15|0
1640179200000|2021-12-22 13:20:00|215.13|213.53|216.43|214.83|216.51|214.91|215.13|213.53|0
1640179500000|2021-12-22 13:25:00|216.36|214.76|216.35|214.75|217.36|215.76|216.35|214.75|0
1640179800000|2021-12-22 13:30:00|216.28|214.68|215.97|214.37|216.35|214.75|215.43|213.83|0
1640180100000|2021-12-22 13:35:00|216.12|214.52|217.43|215.83|217.58|215.98|215.74|214.14|0
1640180400000|2021-12-22 13:40:00|217.39|215.79|218.32|216.72|218.43|216.83|216.58|214.98|0
1640180700000|2021-12-22 13:45:00|218.28|216.68|217.5|215.9|218.28|216.68|217.43|215.83|0
1640181000000|2021-12-22 13:50:00|217.58|215.98|217.73|216.13|217.73|216.13|217.12|215.52|0
1640181300000|2021-12-22 13:55:00|217.65|216.05|217.19|215.59|217.65|216.05|217.11|215.51|0
1640181600000|2021-12-22 14:00:00|217.11|215.51|216.96|215.36|217.73|216.13|216.96|215.36|0
1640181900000|2021-12-22 14:05:00|216.88|215.28|215.03|213.43|216.88|215.28|215.03|213.43|0
1640182200000|2021-12-22 14:10:00|214.96|213.36|215.57|213.97|215.72|214.12|214.73|213.13|0
1640182500000|2021-12-22 14:15:00|215.49|213.89|215.49|213.89|215.87|214.27|215.34|213.74|0
1640182800000|2021-12-22 14:20:00|215.56|213.96|215.87|214.27|216.18|214.58|215.56|213.96|0
1640183100000|2021-12-22 14:25:00|215.79|214.19|214.95|213.35|215.79|214.19|214.79|213.19|0
1640183400000|2021-12-22 14:30:00|215.02|213.42|215.41|213.81|215.49|213.89|214.03|212.43|0
1640183700000|2021-12-22 14:35:00|215.49|213.89|213.88|212.28|215.49|213.89|213.5|211.9|0
1640184000000|2021-12-22 14:40:00|213.81|212.21|213.04|211.44|215.18|213.58|213.04|211.44|0
1640184300000|2021-12-22 14:45:00|212.97|211.37|213.95|212.35|213.95|212.35|212.44|210.84|0
1640184600000|2021-12-22 14:50:00|213.65|212.05|212.81|211.21|214.64|213.04|212.74|211.14|0
1640184900000|2021-12-22 14:55:00|212.74|211.14|213.61|212.01|214.48|212.88|212.28|210.68|0
1640185200000|2021-12-22 15:00:00|213.53|211.93|213.64|212.04|213.72|212.12|211.98|210.38|0
1640185500000|2021-12-22 15:05:00|213.49|211.89|214.1|212.5|214.63|213.03|213.49|211.89|0
1640185800000|2021-12-22 15:10:00|214.02|212.42|212.88|211.28|214.02|212.42|212.5|210.9|0
1640186100000|2021-12-22 15:15:00|212.8|211.2|211.14|209.54|213.33|211.73|210.61|209.01|0
1640186400000|2021-12-22 15:20:00|211.06|209.46|210.91|209.31|211.89|210.29|210.91|209.31|0
1640186700000|2021-12-22 15:25:00|211.06|209.46|211.29|209.69|211.29|209.69|210.23|208.63|0
1640187000000|2021-12-22 15:30:00|211.59|209.99|210.5|208.9|211.59|209.99|210.35|208.75|0
1640187300000|2021-12-22 15:35:00|210.38|208.78|208.36|206.76|211.17|209.57|207.77|206.17|0
1640187600000|2021-12-22 15:40:00|208.29|206.69|207.91|206.31|208.36|206.76|207.62|206.02|0
1640187900000|2021-12-22 15:45:00|207.99|206.39|207.02|205.42|207.99|206.39|206.98|205.38|0
1640188200000|2021-12-22 15:50:00|206.95|205.35|205.83|204.23|207.02|205.42|205.39|203.79|0
1640188500000|2021-12-22 15:55:00|205.91|204.31|205.54|203.94|206.2|204.6|205.1|203.5|0
1640188800000|2021-12-22 16:00:00|205.46|203.86|205.68|204.08|205.9|204.3|205.32|203.72|0
1640189100000|2021-12-22 16:05:00|205.54|203.94|205.83|204.23|206.57|204.97|205.54|203.94|0
1640189400000|2021-12-22 16:10:00|205.75|204.15|204.43|202.83|205.9|204.3|204.36|202.76|0
1640189700000|2021-12-22 16:15:00|204.5|202.9|204.94|203.34|205.2|203.6|204.5|202.9|0
1640190000000|2021-12-22 16:20:00|204.87|203.27|205.67|204.07|205.82|204.22|204.65|203.05|0
1640190300000|2021-12-22 16:25:00|205.75|204.15|203.42|201.82|211.96|210.36|202.93|201.33|0
1640190600000|2021-12-22 16:30:00|203.35|201.75|202.62|201.02|203.72|202.12|202.33|200.73|0
1640190900000|2021-12-22 16:35:00|202.69|201.09|202.91|201.31|203.28|201.68|202.44|200.84|0
1640191200000|2021-12-22 16:40:00|202.87|201.27|202.98|201.38|203.27|201.67|202.61|201.01|0
1640191500000|2021-12-22 16:45:00|203.05|201.45|203.56|201.96|204.15|202.55|202.98|201.38|0
1640191800000|2021-12-22 16:50:00|203.64|202.04|203.41|201.81|203.71|202.11|203.12|201.52|0
1640192100000|2021-12-22 16:55:00|203.34|201.74|202.75|201.15|203.63|202.03|202.68|201.08|0
1640192400000|2021-12-22 17:00:00|202.53|200.93|202.31|200.71|203.34|201.74|202.31|200.71|0
1640192700000|2021-12-22 17:05:00|202.38|200.78|202.16|200.56|202.6|201|201.94|200.34|0
1640193000000|2021-12-22 17:10:00|202.09|200.49|202.67|201.07|202.97|201.37|202.09|200.49|0
1640193300000|2021-12-22 17:15:00|202.6|201|203.15|201.55|203.55|201.95|202.6|201|0
1640193600000|2021-12-22 17:20:00|203.11|201.51|203.84|202.24|203.84|202.24|203.04|201.44|0
1640193900000|2021-12-22 17:25:00|203.77|202.17|202.67|201.07|203.77|202.17|202.67|201.07|0
1640194200000|2021-12-22 17:30:00|202.52|200.92|202.52|200.92|202.89|201.29|202.37|200.77|0
1640194500000|2021-12-22 17:35:00|202.59|200.99|203.25|201.65|203.58|201.98|202.52|200.92|0
1640194800000|2021-12-22 17:40:00|203.17|201.57|202.88|201.28|203.61|202.01|202.66|201.06|0
1640195100000|2021-12-22 17:45:00|202.95|201.35|202.88|201.28|203.17|201.57|202.73|201.13|0
1640195400000|2021-12-22 17:50:00|202.73|201.13|202.07|200.47|202.73|201.13|201.85|200.25|0
1640195700000|2021-12-22 17:55:00|202.14|200.54|201.78|200.18|202.14|200.54|201.56|199.96|0
1640196000000|2021-12-22 18:00:00|201.85|200.25|201.85|200.25|202.51|200.91|201.7|200.1|0
1640196300000|2021-12-22 18:05:00|201.77|200.17|201.92|200.32|202.28|200.68|201.7|200.1|0
1640196600000|2021-12-22 18:10:00|201.99|200.39|202.28|200.68|202.57|200.97|201.92|200.32|0
1640196900000|2021-12-22 18:15:00|202.35|200.75|202.5|200.9|202.72|201.12|202.13|200.53|0
1640197200000|2021-12-22 18:20:00|202.42|200.82|203.08|201.48|203.08|201.48|202.42|200.82|0
1640197500000|2021-12-22 18:25:00|203.01|201.41|203.3|201.7|203.45|201.85|202.83|201.23|0
1640197800000|2021-12-22 18:30:00|203.08|201.48|202.71|201.11|203.3|201.7|202.49|200.89|0
1640198100000|2021-12-22 18:35:00|202.78|201.18|204.54|202.94|204.69|203.09|202.78|201.18|0
1640198400000|2021-12-22 18:40:00|204.47|202.87|204.54|202.94|205.28|203.68|204.17|202.57|0
1640198700000|2021-12-22 18:45:00|204.47|202.87|204.25|202.65|204.73|203.13|203.73|202.13|0
1640199000000|2021-12-22 18:50:00|204.32|202.72|203.88|202.28|204.43|202.83|203.8|202.2|0
1640199300000|2021-12-22 18:55:00|203.95|202.35|204.54|202.94|204.61|203.01|203.73|202.13|0
1640199600000|2021-12-22 19:00:00|204.46|202.86|204.83|203.23|205.57|203.97|204.46|202.86|0
1640199900000|2021-12-22 19:05:00|204.76|203.16|205.27|203.67|205.57|203.97|204.61|203.01|0
1640200200000|2021-12-22 19:10:00|205.2|203.6|204.72|203.12|205.53|203.93|204.6|203|0
1640200500000|2021-12-22 19:15:00|204.68|203.08|204.75|203.15|204.9|203.3|204.31|202.71|0
1640200800000|2021-12-22 19:20:00|204.82|203.22|204.53|202.93|204.9|203.3|204.08|202.48|0
1640201100000|2021-12-22 19:25:00|204.45|202.85|206|204.4|206.3|204.7|204.3|202.7|0
1640201400000|2021-12-22 19:30:00|205.93|204.33|204.96|203.36|205.93|204.33|204.45|202.85|0
1640201700000|2021-12-22 19:35:00|205.04|203.44|204.22|202.62|205.26|203.66|204.12|202.52|0
1640202000000|2021-12-22 19:40:00|204.15|202.55|204.44|202.84|204.52|202.92|203.86|202.26|0
1640202300000|2021-12-22 19:45:00|204.52|202.92|204|202.4|204.52|202.92|203.93|202.33|0
1640202600000|2021-12-22 19:50:00|204.07|202.47|203.48|201.88|204.15|202.55|203.48|201.88|0
1640202900000|2021-12-22 19:55:00|203.41|201.81|203.26|201.66|203.63|202.03|203.11|201.51|0
1640203200000|2021-12-22 20:00:00|203.19|201.59|203.26|201.66|203.48|201.88|202.89|201.29|0
1640203500000|2021-12-22 20:05:00|203.18|201.58|202.82|201.22|203.48|201.88|202.6|201|0
1640203800000|2021-12-22 20:10:00|203.04|201.44|202.23|200.63|203.04|201.44|202.16|200.56|0
1640204100000|2021-12-22 20:15:00|202.27|200.67|203.18|201.58|203.4|201.8|202.01|200.41|0
1640204400000|2021-12-22 20:20:00|203.1|201.5|202.88|201.28|203.76|202.16|202.81|201.21|0
1640204700000|2021-12-22 20:25:00|202.74|201.14|202.66|201.06|202.88|201.28|202.22|200.62|0
1640205000000|2021-12-22 20:30:00|202.59|200.99|202.73|201.13|203.1|201.5|202.37|200.77|0
1640205300000|2021-12-22 20:35:00|202.81|201.21|200.48|198.88|202.88|201.28|200.41|198.81|0
1640205600000|2021-12-22 20:40:00|200.41|198.81|200.33|198.73|200.92|199.32|200.26|198.66|0
1640205900000|2021-12-22 20:45:00|200.41|198.81|200.19|198.59|200.84|199.24|199.68|198.08|0
1640206200000|2021-12-22 20:50:00|199.68|198.08|198.09|196.49|199.82|198.22|197.87|196.27|0
1640206500000|2021-12-22 20:55:00|198.01|196.41|198.08|196.48|198.16|196.56|197.51|195.91|0
1640206800000|2021-12-22 21:00:00|198.16|196.56|197.52|195.92|200.26|198.66|197.45|195.85|0
1640207100000|2021-12-22 21:05:00|197.45|195.85|197.02|195.42|197.52|195.92|196.87|195.27|0
1640207400000|2021-12-22 21:10:00|196.95|195.35|196.66|195.06|196.95|195.35|196.51|194.91|0
1640207700000|2021-12-22 21:15:00|197.26|194.46|197.25|194.45|197.33|194.53|197.18|194.38|0
1640208000000|2021-12-22 21:20:00|197.33|194.53|197.18|194.38|197.33|194.53|197.11|194.31|0
1640208300000|2021-12-22 21:25:00|197.11|194.31|197.25|194.45|197.25|194.45|197.11|194.31|0
1640208600000|2021-12-22 21:30:00|197.32|194.52|197.25|194.45|197.32|194.52|197.25|194.45|0
1640208900000|2021-12-22 21:35:00|197.32|194.52|197.17|194.37|197.32|194.52|197.17|194.37|0
1640209200000|2021-12-22 21:40:00|197.25|194.45|197.24|194.44|197.32|194.52|197.24|194.44|0
1640209500000|2021-12-22 21:45:00|197.21|194.41|197.1|194.3|197.31|194.51|196.96|194.16|0
1640209800000|2021-12-22 21:50:00|197.17|194.37|197.17|194.37|197.24|194.44|196.95|194.15|0
1640210100000|2021-12-22 21:55:00|197.1|194.3|197.2|194.4|197.27|194.47|196.95|194.15|0
1640210400000|2021-12-22 22:00:00|197.21|194.41|197.28|194.48|197.3|194.5|197.18|194.38|0
1640210700000|2021-12-22 22:05:00|197.27|194.47|197.26|194.46|197.27|194.47|197.24|194.44|0
1640211000000|2021-12-22 22:10:00|197.25|194.45|197.22|194.42|197.25|194.45|197.21|194.41|0
1640211300000|2021-12-22 22:15:00|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1640211600000|2021-12-22 22:20:00|197.22|194.42|197.2|194.4|197.23|194.43|197.18|194.38|0
1640211900000|2021-12-22 22:25:00|197.23|194.43|197.17|194.37|197.27|194.47|197.17|194.37|0
1640212200000|2021-12-22 22:30:00|197.18|194.38|197.15|194.35|197.18|194.38|197.13|194.33|0
1640212500000|2021-12-22 22:35:00|197.17|194.37|197.17|194.37|197.23|194.43|197.17|194.37|0
1640212800000|2021-12-22 22:40:00|197.2|194.4|197.23|194.43|197.26|194.46|197.18|194.38|0
1640213100000|2021-12-22 22:45:00|197.22|194.42|197.2|194.4|197.23|194.43|197.2|194.4|0
1640213400000|2021-12-22 22:50:00|197.23|194.43|197.26|194.46|197.3|194.5|197.23|194.43|0
1640213700000|2021-12-22 22:55:00|197.16|194.36|197.37|194.57|197.37|194.57|197.16|194.36|0
1640214000000|2021-12-22 23:00:00|197.25|194.45|196.49|193.69|197.25|194.45|196.28|193.48|0
1640214300000|2021-12-22 23:05:00|196.56|193.76|196.35|193.55|196.64|193.84|196.13|193.33|0
1640214600000|2021-12-22 23:10:00|196.28|193.48|196.92|194.12|197.06|194.26|196.21|193.41|0
1640214900000|2021-12-22 23:15:00|196.85|194.05|196.56|193.76|196.85|194.05|196.49|193.69|0
1640215200000|2021-12-22 23:20:00|196.49|193.69|196.77|193.97|196.84|194.04|196.41|193.61|0
1640215500000|2021-12-22 23:25:00|196.7|193.9|196.98|194.18|197.06|194.26|196.63|193.83|0
1640215800000|2021-12-22 23:30:00|196.91|194.11|196.41|193.61|196.98|194.18|196.41|193.61|0
1640216100000|2021-12-22 23:35:00|196.48|193.68|196.41|193.61|196.66|193.86|196.34|193.54|0
1640216400000|2021-12-22 23:40:00|196.48|193.68|196.55|193.75|196.91|194.11|196.26|193.46|0
1640216700000|2021-12-22 23:45:00|196.4|193.6|197.05|194.25|197.12|194.32|196.26|193.46|0
1640217000000|2021-12-22 23:50:00|196.97|194.17|196.76|193.96|196.97|194.17|196.69|193.89|0
1640217300000|2021-12-22 23:55:00|196.83|194.03|196.68|193.88|196.9|194.1|196.54|193.74|0
1640217600000|2021-12-23 00:00:00|196.83|194.03|197.04|194.24|197.11|194.31|196.61|193.81|0
1640217900000|2021-12-23 00:05:00|196.97|194.17|197.32|194.52|197.32|194.52|196.97|194.17|0
1640218200000|2021-12-23 00:10:00|197.54|194.74|197.68|194.88|197.68|194.88|197.07|194.27|0
1640218500000|2021-12-23 00:15:00|197.61|194.81|197.46|194.66|197.75|194.95|197.39|194.59|0
1640218800000|2021-12-23 00:20:00|197.5|194.7|197.61|194.81|197.75|194.95|197.32|194.52|0
1640219100000|2021-12-23 00:25:00|197.64|194.84|197.32|194.52|197.68|194.88|197.32|194.52|0
1640219400000|2021-12-23 00:30:00|197.35|194.55|197.24|194.44|197.39|194.59|196.96|194.16|0
1640219700000|2021-12-23 00:35:00|197.17|194.37|196.95|194.15|197.17|194.37|196.88|194.08|0
1640220000000|2021-12-23 00:40:00|196.99|194.19|197.17|194.37|197.31|194.51|196.99|194.19|0
1640220300000|2021-12-23 00:45:00|197.24|194.44|196.81|194.01|197.24|194.44|196.66|193.86|0
1640220600000|2021-12-23 00:50:00|196.88|194.08|196.98|194.18|197.02|194.22|196.8|194|0
1640220900000|2021-12-23 00:55:00|196.95|194.15|197.23|194.43|197.38|194.58|196.95|194.15|0
1640221200000|2021-12-23 01:00:00|197.27|194.47|197.66|194.86|197.95|195.15|197.16|194.36|0
1640221500000|2021-12-23 01:05:00|197.59|194.79|197.41|194.61|197.73|194.93|197.37|194.57|0
1640221800000|2021-12-23 01:10:00|197.37|194.57|197.51|194.71|197.58|194.78|197.37|194.57|0
1640222100000|2021-12-23 01:15:00|197.55|194.75|197.58|194.78|197.65|194.85|197.51|194.71|0
1640222400000|2021-12-23 01:20:00|197.51|194.71|197.51|194.71|197.62|194.82|197.44|194.64|0
1640222700000|2021-12-23 01:25:00|197.54|194.74|197.15|194.35|197.58|194.78|197.08|194.28|0
1640223000000|2021-12-23 01:30:00|197.07|194.27|197.72|194.92|197.72|194.92|197.07|194.27|0
1640223300000|2021-12-23 01:35:00|197.65|194.85|197.43|194.63|197.72|194.92|197.36|194.56|0
1640223600000|2021-12-23 01:40:00|197.5|194.7|197.43|194.63|197.64|194.84|197.36|194.56|0
1640223900000|2021-12-23 01:45:00|197.39|194.59|197.57|194.77|197.79|194.99|197.39|194.59|0
1640224200000|2021-12-23 01:50:00|197.53|194.73|197.49|194.69|197.53|194.73|197.35|194.55|0
1640224500000|2021-12-23 01:55:00|197.42|194.62|197.71|194.91|197.71|194.91|197.42|194.62|0
1640224800000|2021-12-23 02:00:00|197.64|194.84|197.49|194.69|197.71|194.91|197.28|194.48|0
1640225100000|2021-12-23 02:05:00|197.53|194.73|197.06|194.26|197.63|194.83|197.06|194.26|0
1640225400000|2021-12-23 02:10:00|197.13|194.33|196.91|194.11|197.13|194.33|196.63|193.83|0
1640225700000|2021-12-23 02:15:00|196.88|194.08|196.98|194.18|197.05|194.25|196.84|194.04|0
1640226000000|2021-12-23 02:20:00|197.05|194.25|197.12|194.32|197.27|194.47|196.98|194.18|0
1640226300000|2021-12-23 02:25:00|197.16|194.36|196.83|194.03|197.16|194.36|196.83|194.03|0
1640226600000|2021-12-23 02:30:00|196.91|194.11|196.9|194.1|196.98|194.18|196.62|193.82|0
1640226900000|2021-12-23 02:35:00|196.83|194.03|196.69|193.89|196.9|194.1|196.62|193.82|0
1640227200000|2021-12-23 02:40:00|196.72|193.92|196.9|194.1|196.97|194.17|196.61|193.81|0
1640227500000|2021-12-23 02:45:00|196.83|194.03|196.75|193.95|196.9|194.1|196.75|193.95|0
1640227800000|2021-12-23 02:50:00|196.83|194.03|196.75|193.95|196.9|194.1|196.75|193.95|0
1640228100000|2021-12-23 02:55:00|196.72|193.92|196.68|193.88|196.82|194.02|196.61|193.81|0
1640228400000|2021-12-23 03:00:00|196.75|193.95|196.86|194.06|196.86|194.06|196.61|193.81|0
1640228700000|2021-12-23 03:05:00|196.82|194.02|196.82|194.02|196.86|194.06|196.75|193.95|0
1640229000000|2021-12-23 03:10:00|196.89|194.09|196.74|193.94|196.89|194.09|196.71|193.91|0
1640229300000|2021-12-23 03:15:00|196.78|193.98|197.24|194.44|197.24|194.44|196.74|193.94|0
1640229600000|2021-12-23 03:20:00|197.17|194.37|197.03|194.23|197.24|194.44|197.03|194.23|0
1640229900000|2021-12-23 03:25:00|197.06|194.26|197.09|194.29|197.1|194.3|196.99|194.19|0
1640230200000|2021-12-23 03:30:00|197.06|194.26|197.31|194.51|197.31|194.51|197.02|194.22|0
1640230500000|2021-12-23 03:35:00|197.38|194.58|197.13|194.33|197.38|194.58|197.02|194.22|0
1640230800000|2021-12-23 03:40:00|197.09|194.29|196.84|194.04|197.13|194.33|196.8|194|0
1640231100000|2021-12-23 03:45:00|196.87|194.07|196.94|194.14|197.02|194.22|196.8|194|0
1640231400000|2021-12-23 03:50:00|196.91|194.11|196.94|194.14|197.01|194.21|196.87|194.07|0
1640231700000|2021-12-23 03:55:00|196.91|194.11|196.98|194.18|197.01|194.21|196.91|194.11|0
1640232000000|2021-12-23 04:00:00|197.01|194.21|196.94|194.14|197.01|194.21|196.9|194.1|0
1640232300000|2021-12-23 04:05:00|197.01|194.21|197.08|194.28|197.08|194.28|196.93|194.13|0
1640232600000|2021-12-23 04:10:00|197.01|194.21|196.93|194.13|197.01|194.21|196.86|194.06|0
1640232900000|2021-12-23 04:15:00|197|194.2|197|194.2|197.07|194.27|196.93|194.13|0
1640233200000|2021-12-23 04:20:00|196.93|194.13|197|194.2|197|194.2|196.86|194.06|0
1640233500000|2021-12-23 04:25:00|196.93|194.13|196.93|194.13|197|194.2|196.93|194.13|0
1640233800000|2021-12-23 04:30:00|196.96|194.16|196.85|194.05|197|194.2|196.85|194.05|0
1640234100000|2021-12-23 04:35:00|196.89|194.09|196.99|194.19|196.99|194.19|196.85|194.05|0
1640234400000|2021-12-23 04:40:00|196.92|194.12|196.92|194.12|196.99|194.19|196.92|194.12|0
1640234700000|2021-12-23 04:45:00|196.99|194.19|197.06|194.26|197.13|194.33|196.99|194.19|0
1640235000000|2021-12-23 04:50:00|197.1|194.3|197.13|194.33|197.13|194.33|197.06|194.26|0
1640235300000|2021-12-23 04:55:00|197.17|194.37|197.13|194.33|197.27|194.47|197.13|194.33|0
1640235600000|2021-12-23 05:00:00|197.06|194.26|196.91|194.11|197.09|194.29|196.91|194.11|0
1640235900000|2021-12-23 05:05:00|196.98|194.18|196.98|194.18|197.05|194.25|196.91|194.11|0
1640236200000|2021-12-23 05:10:00|196.91|194.11|197.12|194.32|197.12|194.32|196.91|194.11|0
1640236500000|2021-12-23 05:15:00|197.09|194.29|196.98|194.18|197.12|194.32|196.98|194.18|0
1640236800000|2021-12-23 05:20:00|196.94|194.14|196.69|193.89|196.98|194.18|196.69|193.89|0
1640237100000|2021-12-23 05:25:00|196.76|193.96|196.97|194.17|196.97|194.17|196.76|193.96|0
1640237400000|2021-12-23 05:30:00|196.9|194.1|196.75|193.95|196.9|194.1|196.61|193.81|0
1640237700000|2021-12-23 05:35:00|196.68|193.88|196.68|193.88|196.75|193.95|196.68|193.88|0
1640238000000|2021-12-23 05:40:00|196.61|193.81|196.54|193.74|196.68|193.88|196.54|193.74|0
1640238300000|2021-12-23 05:45:00|196.57|193.77|196.53|193.73|196.68|193.88|196.53|193.73|0
1640238600000|2021-12-23 05:50:00|196.57|193.77|196.89|194.09|196.89|194.09|196.57|193.77|0
1640238900000|2021-12-23 05:55:00|196.75|193.95|196.82|194.02|196.96|194.16|196.53|193.73|0
1640239200000|2021-12-23 06:00:00|196.74|193.94|196.03|193.23|196.74|193.94|195.96|193.16|0
1640239500000|2021-12-23 06:05:00|196.1|193.3|196.52|193.72|196.53|193.73|196.1|193.3|0
1640239800000|2021-12-23 06:10:00|196.6|193.8|196.95|194.15|197.02|194.22|196.6|193.8|0
1640240100000|2021-12-23 06:15:00|197.02|194.22|197.16|194.36|197.16|194.36|196.74|193.94|0
1640240400000|2021-12-23 06:20:00|197.24|194.44|197.09|194.29|197.27|194.47|196.88|194.08|0
1640240700000|2021-12-23 06:25:00|197.16|194.36|196.95|194.15|197.23|194.43|196.8|194|0
1640241000000|2021-12-23 06:30:00|196.87|194.07|196.87|194.07|197.02|194.22|196.84|194.04|0
1640241300000|2021-12-23 06:35:00|196.8|194|197.08|194.28|197.16|194.36|196.8|194|0
1640241600000|2021-12-23 06:40:00|197.16|194.36|197.01|194.21|197.16|194.36|196.94|194.14|0
1640241900000|2021-12-23 06:45:00|197.05|194.25|197.01|194.21|197.08|194.28|196.87|194.07|0
1640242200000|2021-12-23 06:50:00|196.97|194.17|197.08|194.28|197.08|194.28|196.86|194.06|0
1640242500000|2021-12-23 06:55:00|197.04|194.24|196.65|193.85|197.04|194.24|196.57|193.77|0
1640242800000|2021-12-23 07:00:00|196.57|193.77|196.82|194.02|196.86|194.06|196.5|193.7|0
1640243100000|2021-12-23 07:05:00|196.86|194.06|196.64|193.84|196.86|194.06|196.57|193.77|0
1640243400000|2021-12-23 07:10:00|196.61|193.81|196.64|193.84|196.78|193.98|196.57|193.77|0
1640243700000|2021-12-23 07:15:00|196.71|193.91|196.71|193.91|197|194.2|196.64|193.84|0
1640244000000|2021-12-23 07:20:00|196.75|193.95|196.92|194.12|196.99|194.19|196.71|193.91|0
1640244300000|2021-12-23 07:25:00|196.85|194.05|196.85|194.05|196.99|194.19|196.71|193.91|0
1640244600000|2021-12-23 07:30:00|196.92|194.12|196.99|194.19|197.13|194.33|196.85|194.05|0
1640244900000|2021-12-23 07:35:00|196.95|194.15|196.41|193.61|196.99|194.19|196.27|193.47|0
1640245200000|2021-12-23 07:40:00|196.38|193.58|196.38|193.58|196.56|193.76|196.27|193.47|0
1640245500000|2021-12-23 07:45:00|196.34|193.54|196.55|193.75|196.62|193.82|196.27|193.47|0
1640245800000|2021-12-23 07:50:00|196.62|193.82|196.62|193.82|196.7|193.9|196.48|193.68|0
1640246100000|2021-12-23 07:55:00|196.48|193.68|196.55|193.75|196.69|193.89|196.26|193.46|0
1640246400000|2021-12-23 08:00:00|196.51|193.71|196.62|193.82|196.76|193.96|196.26|193.46|0
1640246700000|2021-12-23 08:05:00|196.02|194.42|196.09|194.49|196.3|194.7|195.95|194.35|0
1640247000000|2021-12-23 08:10:00|196.02|194.42|196.52|194.92|196.59|194.99|195.94|194.34|0
1640247300000|2021-12-23 08:15:00|196.48|194.88|196.94|195.34|197.02|195.42|196.23|194.63|0
1640247600000|2021-12-23 08:20:00|197.02|195.42|196.3|194.7|197.09|195.49|196.3|194.7|0
1640247900000|2021-12-23 08:25:00|196.33|194.73|196.15|194.55|196.51|194.91|196.08|194.48|0
1640248200000|2021-12-23 08:30:00|196.22|194.62|196.01|194.41|196.44|194.84|196.01|194.41|0
1640248500000|2021-12-23 08:35:00|196.08|194.48|197.15|195.55|197.65|196.05|196|194.4|0
1640248800000|2021-12-23 08:40:00|197.22|195.62|196.97|195.37|197.29|195.69|196.72|195.12|0
1640249100000|2021-12-23 08:45:00|197.08|195.48|196.5|194.9|197.19|195.59|196.43|194.83|0
1640249400000|2021-12-23 08:50:00|196.57|194.97|195.11|193.51|196.64|195.04|194.85|193.25|0
1640249700000|2021-12-23 08:55:00|195.14|193.54|194.99|193.39|195.14|193.54|194.64|193.04|0
1640250000000|2021-12-23 09:00:00|195.14|193.54|195.13|193.53|195.49|193.89|194.99|193.39|0
1640250300000|2021-12-23 09:05:00|195.06|193.46|194.56|192.96|195.06|193.46|194.35|192.75|0
1640250600000|2021-12-23 09:10:00|194.63|193.03|194.77|193.17|194.77|193.17|194.35|192.75|0
1640250900000|2021-12-23 09:15:00|194.74|193.14|195.06|193.46|195.2|193.6|194.74|193.14|0
1640251200000|2021-12-23 09:20:00|194.99|193.39|195.48|193.88|195.59|193.99|194.99|193.39|0
1640251500000|2021-12-23 09:25:00|195.41|193.81|195.62|194.02|195.62|194.02|195.34|193.74|0
1640251800000|2021-12-23 09:30:00|195.7|194.1|195.55|193.95|195.84|194.24|195.34|193.74|0
1640252100000|2021-12-23 09:35:00|195.59|193.99|195.26|193.66|195.59|193.99|195.26|193.66|0
1640252400000|2021-12-23 09:40:00|195.19|193.59|195.12|193.52|195.33|193.73|194.98|193.38|0
1640252700000|2021-12-23 09:45:00|195.05|193.45|195.26|193.66|195.54|193.94|195.05|193.45|0
1640253000000|2021-12-23 09:50:00|195.3|193.7|195.51|193.91|195.54|193.94|195.19|193.59|0
1640253300000|2021-12-23 09:55:00|195.47|193.87|195.33|193.73|195.47|193.87|195.18|193.58|0
1640253600000|2021-12-23 10:00:00|195.29|193.69|195.32|193.72|195.58|193.98|195.25|193.65|0
1640253900000|2021-12-23 10:05:00|195.25|193.65|195.32|193.72|195.46|193.86|195.18|193.58|0
1640254200000|2021-12-23 10:10:00|195.25|193.65|195.18|193.58|195.25|193.65|195.11|193.51|0
1640254500000|2021-12-23 10:15:00|195.1|193.5|195.1|193.5|195.18|193.58|195.1|193.5|0
1640254800000|2021-12-23 10:20:00|195.07|193.47|194.74|193.14|195.07|193.47|194.46|192.86|0
1640255100000|2021-12-23 10:25:00|194.82|193.22|194.78|193.18|194.89|193.29|194.67|193.07|0
1640255400000|2021-12-23 10:30:00|194.81|193.21|194.85|193.25|194.88|193.28|194.74|193.14|0
1640255700000|2021-12-23 10:35:00|194.88|193.28|194.31|192.71|194.88|193.28|194.31|192.71|0
1640256000000|2021-12-23 10:40:00|194.1|192.5|194.24|192.64|194.31|192.71|194.1|192.5|0
1640256300000|2021-12-23 10:45:00|194.31|192.71|194.38|192.78|194.52|192.92|194.31|192.71|0
1640256600000|2021-12-23 10:50:00|194.31|192.71|193.88|192.28|194.31|192.71|193.63|192.03|0
1640256900000|2021-12-23 10:55:00|193.84|192.24|193.88|192.28|193.88|192.28|193.67|192.07|0
1640257200000|2021-12-23 11:00:00|193.81|192.21|193.95|192.35|194.02|192.42|193.73|192.13|0
1640257500000|2021-12-23 11:05:00|194.02|192.42|193.59|191.99|194.02|192.42|193.52|191.92|0
1640257800000|2021-12-23 11:10:00|193.52|191.92|193.8|192.2|193.8|192.2|193.3|191.7|0
1640258100000|2021-12-23 11:15:00|193.87|192.27|193.87|192.27|194.08|192.48|193.66|192.06|0
1640258400000|2021-12-23 11:20:00|193.8|192.2|193.72|192.12|193.8|192.2|193.58|191.98|0
1640258700000|2021-12-23 11:25:00|193.79|192.19|193.37|191.77|193.87|192.27|193.37|191.77|0
1640259000000|2021-12-23 11:30:00|193.3|191.7|193.65|192.05|193.65|192.05|193.3|191.7|0
1640259300000|2021-12-23 11:35:00|193.72|192.12|193.65|192.05|193.86|192.26|193.61|192.01|0
1640259600000|2021-12-23 11:40:00|193.58|191.98|193.57|191.97|193.65|192.05|193.36|191.76|0
1640259900000|2021-12-23 11:45:00|193.64|192.04|193.71|192.11|193.86|192.26|193.57|191.97|0
1640260200000|2021-12-23 11:50:00|193.75|192.15|193.71|192.11|193.78|192.18|193.5|191.9|0
1640260500000|2021-12-23 11:55:00|193.57|191.97|193.35|191.75|193.57|191.97|193.28|191.68|0
1640260800000|2021-12-23 12:00:00|193.28|191.68|192.72|191.12|193.28|191.68|192.65|191.05|0
1640261100000|2021-12-23 12:05:00|192.65|191.05|193|191.4|193|191.4|192.64|191.04|0
1640261400000|2021-12-23 12:10:00|192.93|191.33|192.64|191.04|193|191.4|192.64|191.04|0
1640261700000|2021-12-23 12:15:00|192.68|191.08|192.99|191.39|193.06|191.46|192.5|190.9|0
1640262000000|2021-12-23 12:20:00|193.06|191.46|193.13|191.53|193.2|191.6|192.78|191.18|0
1640262300000|2021-12-23 12:25:00|193.17|191.57|193.48|191.88|193.7|192.1|193.13|191.53|0
1640262600000|2021-12-23 12:30:00|193.55|191.95|193.48|191.88|193.7|192.1|193.41|191.81|0
1640262900000|2021-12-23 12:35:00|193.52|191.92|195.35|193.75|195.35|193.75|193.41|191.81|0
1640263200000|2021-12-23 12:40:00|195.28|193.68|192.07|190.47|195.28|193.68|191.14|189.54|0
1640263500000|2021-12-23 12:45:00|192|190.4|192|190.4|192.14|190.54|192|190.4|0
1640263800000|2021-12-23 12:50:00|191.99|190.39|191.99|190.39|192.1|190.5|191.99|190.39|0
1640264100000|2021-12-23 12:55:00|191.92|190.32|191.96|190.36|192.13|190.53|191.92|190.32|0
1640264400000|2021-12-23 13:00:00|191.99|190.39|192.27|190.67|192.27|190.67|191.43|189.83|0
1640264700000|2021-12-23 13:05:00|192.34|190.74|192.41|190.81|192.48|190.88|192.13|190.53|0
1640265000000|2021-12-23 13:10:00|192.48|190.88|192.34|190.74|192.62|191.02|192.34|190.74|0
1640265300000|2021-12-23 13:15:00|192.41|190.81|192.62|191.02|192.69|191.09|192.41|190.81|0
1640265600000|2021-12-23 13:20:00|192.69|191.09|193.11|191.51|193.11|191.51|192.69|191.09|0
1640265900000|2021-12-23 13:25:00|193.18|191.58|192.9|191.3|193.4|191.8|192.9|191.3|0
1640266200000|2021-12-23 13:30:00|192.86|191.26|192.97|191.37|193.46|191.86|192.61|191.01|0
1640266500000|2021-12-23 13:35:00|192.89|191.29|193.39|191.79|193.46|191.86|192.61|191.01|0
1640266800000|2021-12-23 13:40:00|193.46|191.86|194.17|192.57|194.67|193.07|193.32|191.72|0
1640267100000|2021-12-23 13:45:00|194.24|192.64|193.28|191.68|194.24|192.64|193.17|191.57|0
1640267400000|2021-12-23 13:50:00|193.24|191.64|193.38|191.78|193.45|191.85|193.17|191.57|0
1640267700000|2021-12-23 13:55:00|193.45|191.85|193.17|191.57|193.52|191.92|193.03|191.43|0
1640268000000|2021-12-23 14:00:00|193.1|191.5|192.39|190.79|193.1|191.5|192.25|190.65|0
1640268300000|2021-12-23 14:05:00|192.6|191|192.46|190.86|192.74|191.14|192.31|190.71|0
1640268600000|2021-12-23 14:10:00|192.38|190.78|192.95|191.35|193.02|191.42|192.24|190.64|0
1640268900000|2021-12-23 14:15:00|193.02|191.42|193.16|191.56|193.23|191.63|192.73|191.13|0
1640269200000|2021-12-23 14:20:00|193.23|191.63|192.94|191.34|193.37|191.77|192.8|191.2|0
1640269500000|2021-12-23 14:25:00|192.87|191.27|193.37|191.77|193.37|191.77|192.8|191.2|0
1640269800000|2021-12-23 14:30:00|193.15|191.55|190.68|189.08|193.58|191.98|190.54|188.94|0
1640270100000|2021-12-23 14:35:00|190.61|189.01|188.45|186.85|190.68|189.08|187.89|186.29|0
1640270400000|2021-12-23 14:40:00|188.52|186.92|189.07|187.47|190.19|188.59|188.45|186.85|0
1640270700000|2021-12-23 14:45:00|189|187.4|189.49|187.89|189.91|188.31|188.58|186.98|0
1640271000000|2021-12-23 14:50:00|191.27|189.67|191.2|189.6|191.38|189.78|190.22|188.62|0
1640271300000|2021-12-23 14:55:00|191.27|189.67|190.64|189.04|192.04|190.44|190.4|188.8|0
1640271600000|2021-12-23 15:00:00|190.78|189.18|190.99|189.39|191.13|189.53|190.01|188.41|0
1640271900000|2021-12-23 15:05:00|191.06|189.46|190.78|189.18|191.2|189.6|190.5|188.9|0
1640272200000|2021-12-23 15:10:00|190.71|189.11|189.28|187.68|190.78|189.18|188.96|187.36|0
1640272500000|2021-12-23 15:15:00|189.17|187.57|189.59|187.99|190.01|188.41|189.1|187.5|0
1640272800000|2021-12-23 15:20:00|189.52|187.92|189.03|187.43|189.79|188.19|188.96|187.36|0
1640273100000|2021-12-23 15:25:00|189.1|187.5|189.44|187.84|189.93|188.33|189.03|187.43|0
1640273400000|2021-12-23 15:30:00|189.37|187.77|190|188.4|190.35|188.75|188.75|187.15|0
1640273700000|2021-12-23 15:35:00|189.93|188.33|189.86|188.26|190.21|188.61|189.51|187.91|0
1640274000000|2021-12-23 15:40:00|189.93|188.33|189.58|187.98|190|188.4|189.37|187.77|0
1640274300000|2021-12-23 15:45:00|189.65|188.05|189.09|187.49|189.65|188.05|188.95|187.35|0
1640274600000|2021-12-23 15:50:00|189.02|187.42|188.74|187.14|189.3|187.7|188.53|186.93|0
1640274900000|2021-12-23 15:55:00|188.81|187.21|188.18|186.58|188.81|187.21|188.12|186.52|0
1640275200000|2021-12-23 16:00:00|188.12|186.52|188.18|186.58|188.6|187|187.84|186.24|0
1640275500000|2021-12-23 16:05:00|188.11|186.51|187.63|186.03|188.25|186.65|187.42|185.82|0
1640275800000|2021-12-23 16:10:00|187.56|185.96|187.7|186.1|187.7|186.1|187.15|185.55|0
1640276100000|2021-12-23 16:15:00|187.56|185.96|187.49|185.89|187.69|186.09|187.21|185.61|0
1640276400000|2021-12-23 16:20:00|187.56|185.96|187.9|186.3|188.24|186.64|187.56|185.96|0
1640276700000|2021-12-23 16:25:00|187.97|186.37|188.66|187.06|188.93|187.33|187.76|186.16|0
1640277000000|2021-12-23 16:30:00|188.59|186.99|188.1|186.5|188.59|186.99|188.03|186.43|0
1640277300000|2021-12-23 16:35:00|188.03|186.43|186.84|185.24|189.6|188|186.84|185.24|0
1640277600000|2021-12-23 16:40:00|186.87|185.27|186.97|185.37|187.11|185.51|186.84|185.24|0
1640277900000|2021-12-23 16:45:00|186.9|185.3|186.77|185.17|186.97|185.37|186.42|184.82|0
1640278200000|2021-12-23 16:50:00|186.76|185.16|186.69|185.09|186.9|185.3|186.42|184.82|0
1640278500000|2021-12-23 16:55:00|186.63|185.03|186.42|184.82|186.9|185.3|186.42|184.82|0
1640278800000|2021-12-23 17:00:00|186.49|184.89|186.76|185.16|186.79|185.19|186.49|184.89|0
1640279100000|2021-12-23 17:05:00|186.69|185.09|186.96|185.36|187.03|185.43|186.62|185.02|0
1640279400000|2021-12-23 17:10:00|186.89|185.29|187.03|185.43|187.03|185.43|186.76|185.16|0
1640279700000|2021-12-23 17:15:00|186.96|185.36|187.37|185.77|187.51|185.91|186.89|185.29|0
1640280000000|2021-12-23 17:20:00|187.3|185.7|187.44|185.84|187.51|185.91|187.17|185.57|0
1640280300000|2021-12-23 17:25:00|187.51|185.91|187.44|185.84|187.51|185.91|187.23|185.63|0
1640280600000|2021-12-23 17:30:00|187.37|185.77|187.3|185.7|187.44|185.84|187.02|185.42|0
1640280900000|2021-12-23 17:35:00|187.23|185.63|188.57|186.97|188.64|187.04|187.23|185.63|0
1640281200000|2021-12-23 17:40:00|188.5|186.9|188.36|186.76|188.57|186.97|188.23|186.63|0
1640281500000|2021-12-23 17:45:00|188.29|186.69|188.64|187.04|188.71|187.11|188.29|186.69|0
1640281800000|2021-12-23 17:50:00|188.57|186.97|188.57|186.97|188.77|187.17|188.43|186.83|0
1640282100000|2021-12-23 17:55:00|188.53|186.93|188.29|186.69|188.63|187.03|188.29|186.69|0
1640282400000|2021-12-23 18:00:00|188.36|186.76|188.63|187.03|188.63|187.03|188.15|186.55|0
1640282700000|2021-12-23 18:05:00|188.56|186.96|188.56|186.96|188.63|187.03|188.35|186.75|0
1640283000000|2021-12-23 18:10:00|188.49|186.89|189.04|187.44|189.25|187.65|188.49|186.89|0
1640283300000|2021-12-23 18:15:00|189.11|187.51|188.97|187.37|189.11|187.51|188.76|187.16|0
1640283600000|2021-12-23 18:20:00|188.9|187.3|188.76|187.16|188.97|187.37|188.76|187.16|0
1640283900000|2021-12-23 18:25:00|188.83|187.23|187.93|186.33|188.83|187.23|187.86|186.26|0
1640284200000|2021-12-23 18:30:00|187.86|186.26|188.2|186.6|188.27|186.67|187.86|186.26|0
1640284500000|2021-12-23 18:35:00|188.27|186.67|188.34|186.74|188.34|186.74|188.17|186.57|0
1640284800000|2021-12-23 18:40:00|188.41|186.81|188.27|186.67|188.48|186.88|188.2|186.6|0
1640285100000|2021-12-23 18:45:00|188.34|186.74|187.99|186.39|188.34|186.74|187.99|186.39|0
1640285400000|2021-12-23 18:50:00|187.92|186.32|187.71|186.11|187.92|186.32|187.71|186.11|0
1640285700000|2021-12-23 18:55:00|187.64|186.04|187.71|186.11|187.78|186.18|187.44|185.84|0
1640286000000|2021-12-23 19:00:00|187.64|186.04|187.29|185.69|187.64|186.04|187.09|185.49|0
1640286300000|2021-12-23 19:05:00|187.23|185.63|187.36|185.76|187.5|185.9|187.02|185.42|0
1640286600000|2021-12-23 19:10:00|187.43|185.83|187.5|185.9|187.57|185.97|187.36|185.76|0
1640286900000|2021-12-23 19:15:00|187.57|185.97|187.29|185.69|187.98|186.38|187.15|185.55|0
1640287200000|2021-12-23 19:20:00|187.36|185.76|186.81|185.21|187.36|185.76|186.81|185.21|0
1640287500000|2021-12-23 19:25:00|186.84|185.24|186.94|185.34|187.01|185.41|186.67|185.07|0
1640287800000|2021-12-23 19:30:00|187.01|185.41|187.01|185.41|187.35|185.75|186.84|185.24|0
1640288100000|2021-12-23 19:35:00|187.14|185.54|187.28|185.68|187.35|185.75|187.08|185.48|0
1640288400000|2021-12-23 19:40:00|187.35|185.75|186.93|185.33|187.35|185.75|186.93|185.33|0
1640288700000|2021-12-23 19:45:00|187|185.4|186.86|185.26|187.14|185.54|186.79|185.19|0
1640289000000|2021-12-23 19:50:00|186.79|185.19|186.38|184.78|186.86|185.26|186.38|184.78|0
1640289300000|2021-12-23 19:55:00|186.45|184.85|186.38|184.78|186.52|184.92|186.31|184.71|0
1640289600000|2021-12-23 20:00:00|186.45|184.85|187.68|186.08|187.68|186.08|186.31|184.71|0
1640289900000|2021-12-23 20:05:00|187.61|186.01|187.27|185.67|187.61|186.01|187.06|185.46|0
1640290200000|2021-12-23 20:10:00|187.2|185.6|186.72|185.12|187.34|185.74|186.72|185.12|0
1640290500000|2021-12-23 20:15:00|186.58|184.98|186.85|185.25|186.99|185.39|186.44|184.84|0
1640290800000|2021-12-23 20:20:00|186.78|185.18|187.26|185.66|187.26|185.66|186.71|185.11|0
1640291100000|2021-12-23 20:25:00|187.19|185.59|187.26|185.66|187.47|185.87|187.05|185.45|0
1640291400000|2021-12-23 20:30:00|187.33|185.73|188.22|186.62|188.36|186.76|187.26|185.66|0
1640291700000|2021-12-23 20:35:00|188.29|186.69|187|185.4|188.29|186.69|186.73|185.13|0
1640292000000|2021-12-23 20:40:00|186.94|185.34|186.25|184.65|187.14|185.54|186.18|184.58|0
1640292300000|2021-12-23 20:45:00|186.18|184.58|185.56|183.96|186.25|184.65|185.36|183.76|0
1640292600000|2021-12-23 20:50:00|185.29|183.69|185.76|184.16|185.83|184.23|184.95|183.35|0
1640292900000|2021-12-23 20:55:00|185.83|184.23|189.28|187.68|189.35|187.75|185.83|184.23|0
1640293200000|2021-12-23 21:00:00|189.35|187.75|188.93|187.33|189.35|187.75|188.38|186.78|0
1640293500000|2021-12-23 21:05:00|188.79|187.19|189.13|187.53|189.13|187.53|188.37|186.77|0
1640293800000|2021-12-23 21:10:00|189.06|187.46|189.06|187.46|189.34|187.74|188.99|187.39|0
1640592300000|2021-12-27 08:05:00|188.93|187.33|188.48|186.88|188.97|187.37|187.86|186.26|0
1640592600000|2021-12-27 08:10:00|188.34|186.74|188.03|186.43|188.34|186.74|187.68|186.08|0
1640592900000|2021-12-27 08:15:00|188.1|186.5|188.03|186.43|188.17|186.57|187.54|185.94|0
1640593200000|2021-12-27 08:20:00|187.96|186.36|188.37|186.77|188.54|186.94|187.72|186.12|0
1640593500000|2021-12-27 08:25:00|188.34|186.74|188.68|187.08|188.78|187.18|188.23|186.63|0
1640593800000|2021-12-27 08:30:00|188.64|187.04|188.02|186.42|188.78|187.18|187.95|186.35|0
1640594100000|2021-12-27 08:35:00|187.99|186.39|187.67|186.07|188.02|186.42|187.54|185.94|0
1640594400000|2021-12-27 08:40:00|187.71|186.11|187.81|186.21|188.02|186.42|187.6|186|0
1640594700000|2021-12-27 08:45:00|187.88|186.28|187.88|186.28|188.29|186.69|187.88|186.28|0
1640595000000|2021-12-27 08:50:00|187.94|186.34|187.74|186.14|187.98|186.38|187.5|185.9|0
1640595300000|2021-12-27 08:55:00|187.77|186.17|187.66|186.06|187.8|186.2|187.05|185.45|0
1640595600000|2021-12-27 09:00:00|187.6|186|188.42|186.82|188.56|186.96|187.59|185.99|0
1640595900000|2021-12-27 09:05:00|188.46|186.86|187.38|185.78|188.49|186.89|187.38|185.78|0
1640596200000|2021-12-27 09:10:00|187.31|185.71|187.38|185.78|187.45|185.85|187.11|185.51|0
1640596500000|2021-12-27 09:15:00|187.31|185.71|187.86|186.26|187.93|186.33|187.31|185.71|0
1640596800000|2021-12-27 09:20:00|187.79|186.19|187.93|186.33|188.07|186.47|187.79|186.19|0
1640597100000|2021-12-27 09:25:00|187.97|186.37|187.82|186.22|188.07|186.47|187.79|186.19|0
1640597400000|2021-12-27 09:30:00|187.86|186.26|188.24|186.64|188.55|186.95|187.86|186.26|0
1640597700000|2021-12-27 09:35:00|188.27|186.67|187.72|186.12|188.27|186.67|187.65|186.05|0
1640598000000|2021-12-27 09:40:00|187.65|186.05|187.34|185.74|187.65|186.05|187.16|185.56|0
1640598300000|2021-12-27 09:45:00|187.37|185.77|187.6|185.2|187.6|185.84|187.09|184.95|0
1640598600000|2021-12-27 09:50:00|187.63|185.23|187.15|184.75|187.63|185.23|187.15|184.75|0
1640598900000|2021-12-27 09:55:00|187.21|184.81|187.11|184.71|187.39|184.99|186.87|184.47|0
1640599200000|2021-12-27 10:00:00|187.07|184.67|187.21|184.81|187.35|184.95|186.73|184.33|0
1640599500000|2021-12-27 10:05:00|187.28|184.88|187.55|185.15|187.62|185.22|187.21|184.81|0
1640599800000|2021-12-27 10:10:00|187.62|185.22|187.48|185.08|187.62|185.22|187.41|185.01|0
1640600100000|2021-12-27 10:15:00|187.41|185.01|186.93|184.53|187.41|185.01|186.86|184.46|0
1640600400000|2021-12-27 10:20:00|187|184.6|187.17|184.77|187.34|184.94|186.93|184.53|0
1640600700000|2021-12-27 10:25:00|187.2|184.8|187.13|184.73|187.27|184.87|186.99|184.59|0
1640601000000|2021-12-27 10:30:00|187.06|184.66|186.92|184.52|187.06|184.66|186.79|184.39|0
1640601300000|2021-12-27 10:35:00|186.99|184.59|186.99|184.59|187.13|184.73|186.85|184.45|0
1640601600000|2021-12-27 10:40:00|186.96|184.56|186.85|184.45|187.06|184.66|186.85|184.45|0
1640601900000|2021-12-27 10:45:00|186.82|184.42|186.71|184.31|186.82|184.42|186.57|184.17|0
1640602200000|2021-12-27 10:50:00|186.78|184.38|186.95|184.55|186.95|184.55|186.57|184.17|0
1640602500000|2021-12-27 10:55:00|186.98|184.58|186.98|184.58|187.19|184.79|186.98|184.58|0
1640602800000|2021-12-27 11:00:00|187.02|184.62|187.11|184.71|187.25|184.85|186.91|184.51|0
1640603100000|2021-12-27 11:05:00|187.05|184.65|186.91|184.51|187.11|184.71|186.84|184.44|0
1640603400000|2021-12-27 11:10:00|186.87|184.47|186.97|184.57|187.04|184.64|186.87|184.47|0
1640603700000|2021-12-27 11:15:00|186.94|184.54|186.97|184.57|187.04|184.64|186.87|184.47|0
1640604000000|2021-12-27 11:20:00|187.01|184.61|187.28|184.88|187.45|185.05|187.01|184.61|0
1640604300000|2021-12-27 11:25:00|187.31|184.91|187.28|184.88|187.31|184.91|187.04|184.64|0
1640604600000|2021-12-27 11:30:00|187.24|184.84|187.34|184.94|187.52|185.12|187.1|184.7|0
1640604900000|2021-12-27 11:35:00|187.31|184.91|187.1|184.7|187.31|184.91|187.03|184.63|0
1640605200000|2021-12-27 11:40:00|187.03|184.63|187.1|184.7|187.1|184.7|186.86|184.46|0
1640605500000|2021-12-27 11:45:00|187.17|184.77|187.27|184.87|187.3|184.9|187.1|184.7|0
1640605800000|2021-12-27 11:50:00|187.23|184.83|187.09|184.69|187.34|184.94|187.02|184.62|0
1640606100000|2021-12-27 11:55:00|187.02|184.62|186.95|184.55|187.16|184.76|186.95|184.55|0
1640606400000|2021-12-27 12:00:00|186.99|184.59|187.02|184.62|187.09|184.69|186.88|184.48|0
1640606700000|2021-12-27 12:05:00|186.99|184.59|186.81|184.41|187.16|184.76|186.74|184.34|0
1640607000000|2021-12-27 12:10:00|186.88|184.48|186.67|184.27|186.88|184.48|186.67|184.27|0
1640607300000|2021-12-27 12:15:00|186.6|184.2|186.26|183.86|186.67|184.27|186.26|183.86|0
1640607600000|2021-12-27 12:20:00|186.19|183.79|185.92|183.52|186.26|183.86|185.85|183.45|0
1640607900000|2021-12-27 12:25:00|185.85|183.45|185.91|183.51|186.12|183.72|185.84|183.44|0
1640608200000|2021-12-27 12:30:00|185.84|183.44|185.09|182.69|185.84|183.44|184.82|182.42|0
1640608500000|2021-12-27 12:35:00|185.02|182.62|184.95|182.55|185.3|182.9|184.89|182.49|0
1640608800000|2021-12-27 12:40:00|185.02|182.62|185.22|182.82|185.29|182.89|184.61|182.21|0
1640609100000|2021-12-27 12:45:00|185.29|182.89|185.29|182.89|185.53|183.13|185.22|182.82|0
1640609400000|2021-12-27 12:50:00|185.15|182.75|185.42|183.02|185.49|183.09|185.15|182.75|0
1640609700000|2021-12-27 12:55:00|185.36|182.96|185.49|183.09|185.49|183.09|185.29|182.89|0
1640610000000|2021-12-27 13:00:00|185.42|183.02|185.35|182.95|185.53|183.13|185.22|182.82|0
1640610300000|2021-12-27 13:05:00|185.42|183.02|185.28|182.88|185.42|183.02|185.15|182.75|0
1640610600000|2021-12-27 13:10:00|185.21|182.81|185.21|182.81|185.49|183.09|185.21|182.81|0
1640610900000|2021-12-27 13:15:00|185.14|182.74|184.66|182.26|185.14|182.74|184.66|182.26|0
1640611200000|2021-12-27 13:20:00|184.6|182.2|184.8|182.4|184.87|182.47|184.46|182.06|0
1640611500000|2021-12-27 13:25:00|184.73|182.33|185|182.6|185.21|182.81|184.73|182.33|0
1640611800000|2021-12-27 13:30:00|184.86|182.46|184.9|182.5|185.07|182.67|184.86|182.46|0
1640612100000|2021-12-27 13:35:00|184.86|182.46|184.72|182.32|184.93|182.53|184.59|182.19|0
1640612400000|2021-12-27 13:40:00|184.66|182.26|184.45|182.05|184.72|182.32|184.45|182.05|0
1640612700000|2021-12-27 13:45:00|184.52|182.12|184.31|181.91|184.52|182.12|184.11|181.71|0
1640613000000|2021-12-27 13:50:00|184.38|181.98|184.24|181.84|184.52|182.12|184.04|181.64|0
1640613300000|2021-12-27 13:55:00|184.31|181.91|184.58|182.18|184.58|182.18|184.24|181.84|0
1640613600000|2021-12-27 14:00:00|184.65|182.25|184.51|182.11|184.71|182.31|184.44|182.04|0
1640613900000|2021-12-27 14:05:00|184.58|182.18|184.71|182.31|184.92|182.52|184.24|181.84|0
1640614200000|2021-12-27 14:10:00|184.64|182.24|184.44|182.04|184.71|182.31|184.44|182.04|0
1640614500000|2021-12-27 14:15:00|184.51|182.11|184.91|182.51|184.91|182.51|184.3|181.9|0
1640614800000|2021-12-27 14:20:00|184.84|182.44|184.7|182.3|184.98|182.58|184.57|182.17|0
1640615100000|2021-12-27 14:25:00|184.77|182.37|185.38|182.98|185.38|182.98|184.77|182.37|0
1640615400000|2021-12-27 14:30:00|185.25|182.85|183.07|180.67|185.38|182.98|182.27|179.87|0
1640615700000|2021-12-27 14:35:00|183.28|180.88|182.94|180.54|183.34|180.94|182.4|180|0
1640616000000|2021-12-27 14:40:00|182.8|180.4|182.6|180.2|182.94|180.54|181.99|179.59|0
1640616300000|2021-12-27 14:45:00|182.73|180.33|181.52|179.12|183|180.6|181.52|179.12|0
1640616600000|2021-12-27 14:50:00|181.79|179.39|182.59|180.19|182.59|180.19|180.85|178.45|0
1640616900000|2021-12-27 14:55:00|182.53|180.13|183.39|180.99|185.06|182.66|182.06|179.66|0
1640617200000|2021-12-27 15:00:00|183.19|180.79|182.11|179.71|183.59|181.19|182.11|179.71|0
1640617500000|2021-12-27 15:05:00|182.18|179.78|181.31|178.91|182.31|179.91|181.31|178.91|0
1640617800000|2021-12-27 15:10:00|181.38|178.98|181.24|178.84|181.84|179.44|181.24|178.84|0
1640618100000|2021-12-27 15:15:00|181.17|178.77|181.24|178.84|181.64|179.24|181.17|178.77|0
1640618400000|2021-12-27 15:20:00|181.17|178.77|180.51|178.11|181.37|178.97|180.24|177.84|0
1640618700000|2021-12-27 15:25:00|180.44|178.04|179.44|177.04|180.77|178.37|179.44|177.04|0
1640619000000|2021-12-27 15:30:00|179.38|176.98|179.24|176.84|180.04|177.64|179.05|176.65|0
1640619300000|2021-12-27 15:35:00|179.31|176.91|179.11|176.71|179.77|177.37|178.98|176.58|0
1640619600000|2021-12-27 15:40:00|179.17|176.77|179.17|176.77|179.57|177.17|178.97|176.57|0
1640619900000|2021-12-27 15:45:00|179.11|176.71|179.24|176.84|179.9|177.5|178.91|176.51|0
1640620200000|2021-12-27 15:50:00|179.17|176.77|179.3|176.9|179.37|176.97|178.91|176.51|0
1640620500000|2021-12-27 15:55:00|179.33|176.93|178.57|176.17|179.37|176.97|178.57|176.17|0
1640620800000|2021-12-27 16:00:00|178.37|175.97|178.04|175.64|178.84|176.44|178.04|175.64|0
1640621100000|2021-12-27 16:05:00|178.11|175.71|178.24|175.84|178.83|176.43|178.11|175.71|0
1640621400000|2021-12-27 16:10:00|178.3|175.9|177.97|175.57|178.37|175.97|177.78|175.38|0
1640621700000|2021-12-27 16:15:00|177.91|175.51|178.89|176.49|179.16|176.76|177.78|175.38|0
1640622000000|2021-12-27 16:20:00|178.83|176.43|178.89|176.49|179.42|177.02|178.63|176.23|0
1640622300000|2021-12-27 16:25:00|178.96|176.56|178.16|175.76|179.02|176.62|177.97|175.57|0
1640622600000|2021-12-27 16:30:00|178.23|175.83|178.62|176.22|178.75|176.35|178.16|175.76|0
1640622900000|2021-12-27 16:35:00|178.69|176.29|178.09|175.69|178.95|176.55|178.03|175.63|0
1640623200000|2021-12-27 16:40:00|178.23|175.83|178.22|175.82|178.42|176.02|178.03|175.63|0
1640623500000|2021-12-27 16:45:00|178.29|175.89|178.49|176.09|178.55|176.15|178.03|175.63|0
1640623800000|2021-12-27 16:50:00|178.55|176.15|178.29|175.89|178.62|176.22|178.15|175.75|0
1640624100000|2021-12-27 16:55:00|178.22|175.82|177.82|175.42|178.29|175.89|177.82|175.42|0
1640624400000|2021-12-27 17:00:00|177.89|175.49|177.3|174.9|177.89|175.49|177.23|174.83|0
1640624700000|2021-12-27 17:05:00|177.36|174.96|177.16|174.76|177.36|174.96|177.1|174.7|0
1640625000000|2021-12-27 17:10:00|177.3|174.9|177.1|174.7|177.62|175.22|177.03|174.63|0
1640625300000|2021-12-27 17:15:00|177.03|174.63|177.16|174.76|177.29|174.89|177.03|174.63|0
1640625600000|2021-12-27 17:20:00|177.09|174.69|177.03|174.63|177.36|174.96|176.96|174.56|0
1640625900000|2021-12-27 17:25:00|176.96|174.56|177.62|175.22|180.31|177.91|176.31|173.91|0
1640626200000|2021-12-27 17:30:00|177.59|175.19|177.75|175.35|178.01|175.61|177.42|175.02|0
1640626500000|2021-12-27 17:35:00|177.81|175.41|177.68|175.28|178.07|175.67|177.68|175.28|0
1640626800000|2021-12-27 17:40:00|177.74|175.34|177.61|175.21|178.07|175.67|177.61|175.21|0
1640627100000|2021-12-27 17:45:00|177.68|175.28|177.48|175.08|177.87|175.47|177.48|175.08|0
1640627400000|2021-12-27 17:50:00|177.54|175.14|177.34|174.94|177.61|175.21|177.28|174.88|0
1640627700000|2021-12-27 17:55:00|177.41|175.01|177.34|174.94|177.47|175.07|177.25|174.85|0
1640628000000|2021-12-27 18:00:00|177.38|174.98|177.47|175.07|177.67|175.27|177.38|174.98|0
1640628300000|2021-12-27 18:05:00|177.41|175.01|177.21|174.81|177.54|175.14|177.21|174.81|0
1640628600000|2021-12-27 18:10:00|177.27|174.87|177.07|174.67|177.53|175.13|177.07|174.67|0
1640628900000|2021-12-27 18:15:00|177.01|174.61|177.14|174.74|177.27|174.87|177.01|174.61|0
1640629200000|2021-12-27 18:20:00|177.2|174.8|176.74|174.34|177.27|174.87|176.74|174.34|0
1640629500000|2021-12-27 18:25:00|176.81|174.41|176.74|174.34|176.81|174.41|176.29|173.89|0
1640629800000|2021-12-27 18:30:00|176.68|174.28|176.87|174.47|176.97|174.57|176.68|174.28|0
1640630100000|2021-12-27 18:35:00|176.81|174.41|176.67|174.27|176.87|174.47|176.48|174.08|0
1640630400000|2021-12-27 18:40:00|176.61|174.21|176.61|174.21|176.8|174.4|176.54|174.14|0
1640630700000|2021-12-27 18:45:00|176.67|174.27|176.54|174.14|176.87|174.47|176.54|174.14|0
1640631000000|2021-12-27 18:50:00|176.6|174.2|176.34|173.94|176.6|174.2|176.28|173.88|0
1640631300000|2021-12-27 18:55:00|176.28|173.88|175.89|173.49|176.41|174.01|175.89|173.49|0
1640631600000|2021-12-27 19:00:00|175.95|173.55|176.01|173.61|176.53|174.13|175.95|173.55|0
1640631900000|2021-12-27 19:05:00|175.95|173.55|175.95|173.55|176.24|173.84|175.95|173.55|0
1640632200000|2021-12-27 19:10:00|176.01|173.61|175.94|173.54|176.14|173.74|175.82|173.42|0
1640632500000|2021-12-27 19:15:00|176.01|173.61|175.88|173.48|176.14|173.74|175.88|173.48|0
1640632800000|2021-12-27 19:20:00|175.94|173.54|175.62|173.22|175.94|173.54|175.49|173.09|0
1640633100000|2021-12-27 19:25:00|175.49|173.09|175.04|172.64|176.6|174.2|175.04|172.64|0
1640633400000|2021-12-27 19:30:00|175.1|172.7|175.29|172.89|175.36|172.96|175.1|172.7|0
1640633700000|2021-12-27 19:35:00|175.23|172.83|175.48|173.08|175.55|173.15|175.03|172.63|0
1640634000000|2021-12-27 19:40:00|175.42|173.02|176|173.6|176|173.6|175.16|172.76|0
1640634300000|2021-12-27 19:45:00|176.13|173.73|176.26|173.86|176.59|174.19|175.93|173.53|0
1640634600000|2021-12-27 19:50:00|176.19|173.79|176.52|174.12|176.65|174.25|176.19|173.79|0
1640634900000|2021-12-27 19:55:00|176.58|174.18|176.12|173.72|176.78|174.38|176.06|173.66|0
1640635200000|2021-12-27 20:00:00|176.19|173.79|176.51|174.11|176.77|174.37|176.19|173.79|0
1640635500000|2021-12-27 20:05:00|176.55|174.15|176.51|174.11|177.03|174.63|176.44|174.04|0
1640635800000|2021-12-27 20:10:00|176.57|174.17|176.7|174.3|177.03|174.63|176.57|174.17|0
1640636100000|2021-12-27 20:15:00|176.77|174.37|176.83|174.43|177.29|174.89|176.7|174.3|0
1640636400000|2021-12-27 20:20:00|176.9|174.5|176.7|174.3|177.16|174.76|176.5|174.1|0
1640636700000|2021-12-27 20:25:00|176.63|174.23|175.85|173.45|176.63|174.23|175.79|173.39|0
1640637000000|2021-12-27 20:30:00|175.79|173.39|175.72|173.32|175.79|173.39|175.53|173.13|0
1640637300000|2021-12-27 20:35:00|175.78|173.38|176.24|173.84|176.24|173.84|175.72|173.32|0
1640637600000|2021-12-27 20:40:00|176.17|173.77|175.07|172.67|176.24|173.84|175|172.6|0
1640637900000|2021-12-27 20:45:00|175|172.6|174.74|172.34|175.13|172.73|174.55|172.15|0
1640638200000|2021-12-27 20:50:00|174.61|172.21|173.9|171.5|175|172.6|173.71|171.31|0
1640638500000|2021-12-27 20:55:00|173.84|171.44|174.09|171.69|174.6|172.2|173.52|171.12|0
1640638800000|2021-12-27 21:00:00|173.9|171.5|173.96|171.56|173.96|171.56|173.77|171.37|0
1640639100000|2021-12-27 21:05:00|174.02|171.62|174.21|171.81|174.28|171.88|173.89|171.49|0
1640639400000|2021-12-27 21:10:00|174.15|171.75|174.47|172.07|174.47|172.07|174.15|171.75|0
1640639700000|2021-12-27 21:15:00|174.6|171.8|174.28|171.48|174.6|171.8|174.22|171.42|0
1640640000000|2021-12-27 21:20:00|174.35|171.55|174.41|171.61|174.41|171.61|174.28|171.48|0
1640640300000|2021-12-27 21:25:00|174.34|171.54|174.28|171.48|174.34|171.54|174.28|171.48|0
1640640600000|2021-12-27 21:30:00|174.21|171.41|174.21|171.41|174.34|171.54|174.15|171.35|0
1640640900000|2021-12-27 21:35:00|174.27|171.47|174.02|171.22|174.27|171.47|173.95|171.15|0
1640641200000|2021-12-27 21:40:00|174.08|171.28|174.21|171.41|174.27|171.47|174.01|171.21|0
1640641500000|2021-12-27 21:45:00|174.27|171.47|174.46|171.66|174.46|171.66|174.14|171.34|0
1640641800000|2021-12-27 21:50:00|174.4|171.6|174.14|171.34|174.4|171.6|174.07|171.27|0
1640642100000|2021-12-27 21:55:00|174.07|171.27|174.36|171.56|174.43|171.63|174.07|171.27|0
1640642400000|2021-12-27 22:00:00|174.44|171.64|174.57|171.77|174.74|171.94|174.35|171.55|0
1640642700000|2021-12-27 22:05:00|174.56|171.76|174.47|171.67|174.56|171.76|174.47|171.67|0
1640643000000|2021-12-27 22:10:00|174.48|171.68|174.55|171.75|174.56|171.76|174.48|171.68|0
1640643300000|2021-12-27 22:15:00|174.56|171.76|174.5|171.7|174.56|171.76|174.5|171.7|0
1640643600000|2021-12-27 22:20:00|174.51|171.71|174.55|171.75|174.62|171.82|174.5|171.7|0
1640643900000|2021-12-27 22:25:00|174.56|171.76|174.56|171.76|174.6|171.8|174.38|171.58|0
1640644200000|2021-12-27 22:30:00|174.55|171.75|174.54|171.74|174.57|171.77|174.47|171.67|0
1640644500000|2021-12-27 22:35:00|174.53|171.73|174.42|171.62|174.55|171.75|174.42|171.62|0
1640644800000|2021-12-27 22:40:00|174.44|171.64|174.52|171.72|174.52|171.72|174.4|171.6|0
1640645100000|2021-12-27 22:45:00|174.5|171.7|174.52|171.72|174.52|171.72|174.5|171.7|0
1640645400000|2021-12-27 22:50:00|174.53|171.73|174.55|171.75|174.55|171.75|174.5|171.7|0
1640645700000|2021-12-27 22:55:00|174.57|171.77|174.59|171.79|174.59|171.79|174.53|171.73|0
1640646000000|2021-12-27 23:00:00|174.85|172.05|174.4|171.6|174.85|172.05|174.24|171.44|0
1640646300000|2021-12-27 23:05:00|174.36|171.56|174.68|171.88|174.75|171.95|174.27|171.47|0
1640646600000|2021-12-27 23:10:00|174.62|171.82|174.68|171.88|174.75|171.95|174.49|171.69|0
1640646900000|2021-12-27 23:15:00|174.62|171.82|174.68|171.88|174.68|171.88|174.49|171.69|0
1640647200000|2021-12-27 23:20:00|174.71|171.91|175|172.2|175.06|172.26|174.61|171.81|0
1640647500000|2021-12-27 23:25:00|175.06|172.26|175.16|172.36|175.38|172.58|174.93|172.13|0
1640647800000|2021-12-27 23:30:00|175.19|172.39|174.93|172.13|175.19|172.39|174.93|172.13|0
1640648100000|2021-12-27 23:35:00|174.96|172.16|175.12|172.32|175.12|172.32|174.93|172.13|0
1640648400000|2021-12-27 23:40:00|175.15|172.35|175.25|172.45|175.31|172.51|175.02|172.22|0
1640648700000|2021-12-27 23:45:00|175.38|172.58|175.25|172.45|175.38|172.58|175.12|172.32|0
1640649000000|2021-12-27 23:50:00|175.28|172.48|175.28|172.48|175.37|172.57|175.24|172.44|0
1640649300000|2021-12-27 23:55:00|175.31|172.51|175.31|172.51|175.34|172.54|175.18|172.38|0
1640649600000|2021-12-28 00:00:00|175.24|172.44|175.69|172.89|175.82|173.02|175.24|172.44|0
1640649900000|2021-12-28 00:05:00|175.76|172.96|175.95|173.15|176.08|173.28|175.56|172.76|0
1640650200000|2021-12-28 00:10:00|176.01|173.21|176.14|173.34|176.14|173.34|175.75|172.95|0
1640650500000|2021-12-28 00:15:00|176.11|173.31|175.88|173.08|176.11|173.31|175.75|172.95|0
1640650800000|2021-12-28 00:20:00|175.81|173.01|175.3|172.5|175.91|173.11|175.23|172.43|0
1640651100000|2021-12-28 00:25:00|175.23|172.43|175.1|172.3|175.49|172.69|175.1|172.3|0
1640651400000|2021-12-28 00:30:00|175.04|172.24|175.29|172.49|175.36|172.56|175.04|172.24|0
1640651700000|2021-12-28 00:35:00|175.36|172.56|175.35|172.55|175.55|172.75|175.26|172.46|0
1640652000000|2021-12-28 00:40:00|175.29|172.49|174.9|172.1|175.48|172.68|174.9|172.1|0
1640652300000|2021-12-28 00:45:00|174.96|172.16|175.16|172.36|175.16|172.36|174.71|171.91|0
1640652600000|2021-12-28 00:50:00|175.22|172.42|175.15|172.35|175.35|172.55|175.09|172.29|0
1640652900000|2021-12-28 00:55:00|175.09|172.29|174.89|172.09|175.09|172.29|174.77|171.97|0
1640653200000|2021-12-28 01:00:00|174.77|171.97|175.08|172.28|175.21|172.41|174.76|171.96|0
1640653500000|2021-12-28 01:05:00|175.12|172.32|175.28|172.48|175.53|172.73|175.08|172.28|0
1640653800000|2021-12-28 01:10:00|175.34|172.54|175.27|172.47|175.4|172.6|175.15|172.35|0
1640654100000|2021-12-28 01:15:00|175.34|172.54|175.66|172.86|175.92|173.12|175.14|172.34|0
1640654400000|2021-12-28 01:20:00|175.72|172.92|175.72|172.92|175.85|173.05|175.66|172.86|0
1640654700000|2021-12-28 01:25:00|175.79|172.99|175.98|173.18|176.04|173.24|175.79|172.99|0
1640655000000|2021-12-28 01:30:00|175.91|173.11|175.98|173.18|176.11|173.31|175.78|172.98|0
1640655300000|2021-12-28 01:35:00|175.91|173.11|175.71|172.91|175.98|173.18|175.59|172.79|0
1640655600000|2021-12-28 01:40:00|175.78|172.98|175.58|172.78|175.84|173.04|175.52|172.72|0
1640655900000|2021-12-28 01:45:00|175.52|172.72|175.84|173.04|175.9|173.1|175.52|172.72|0
1640656200000|2021-12-28 01:50:00|175.87|173.07|175.45|172.65|176.13|173.33|175.45|172.65|0
1640656500000|2021-12-28 01:55:00|175.39|172.59|175.64|172.84|175.71|172.91|175.35|172.55|0
1640656800000|2021-12-28 02:00:00|175.71|172.91|175.96|173.16|176.03|173.23|175.61|172.81|0
1640657100000|2021-12-28 02:05:00|175.9|173.1|175.77|172.97|175.96|173.16|175.77|172.97|0
1640657400000|2021-12-28 02:10:00|175.7|172.9|175.89|173.09|175.93|173.13|175.64|172.84|0
1640657700000|2021-12-28 02:15:00|175.86|173.06|176.41|173.61|176.41|173.61|175.8|173|0
1640658000000|2021-12-28 02:20:00|176.34|173.54|176.34|173.54|176.41|173.61|176.18|173.38|0
1640658300000|2021-12-28 02:25:00|176.38|173.58|176.15|173.35|176.47|173.67|176.15|173.35|0
1640658600000|2021-12-28 02:30:00|176.18|173.38|176.21|173.41|176.28|173.48|176.08|173.28|0
1640658900000|2021-12-28 02:35:00|176.18|173.38|176.01|173.21|176.21|173.41|175.95|173.15|0
1640659200000|2021-12-28 02:40:00|175.95|173.15|175.75|172.95|176.01|173.21|175.75|172.95|0
1640659500000|2021-12-28 02:45:00|175.72|172.92|175.88|173.08|175.88|173.08|175.62|172.82|0
1640659800000|2021-12-28 02:50:00|175.81|173.01|175.88|173.08|175.88|173.08|175.72|172.92|0
1640660100000|2021-12-28 02:55:00|175.85|173.05|175.94|173.14|175.94|173.14|175.81|173.01|0
1640660400000|2021-12-28 03:00:00|175.87|173.07|175.81|173.01|176|173.2|175.68|172.88|0
1640660700000|2021-12-28 03:05:00|175.74|172.94|175.74|172.94|175.87|173.07|175.68|172.88|0
1640661000000|2021-12-28 03:10:00|175.81|173.01|176|173.2|176.13|173.33|175.81|173.01|0
1640661300000|2021-12-28 03:15:00|175.97|173.17|176.12|173.32|176.13|173.33|175.93|173.13|0
1640661600000|2021-12-28 03:20:00|176.09|173.29|176.12|173.32|176.19|173.39|176.06|173.26|0
1640661900000|2021-12-28 03:25:00|176.06|173.26|175.99|173.19|176.12|173.32|175.93|173.13|0
1640662200000|2021-12-28 03:30:00|175.93|173.13|175.99|173.19|175.99|173.19|175.8|173|0
1640662500000|2021-12-28 03:35:00|176.02|173.22|175.76|172.96|176.02|173.22|175.73|172.93|0
1640662800000|2021-12-28 03:40:00|175.73|172.93|175.66|172.86|175.76|172.96|175.53|172.73|0
1640663100000|2021-12-28 03:45:00|175.73|172.93|175.47|172.67|175.73|172.93|175.47|172.67|0
1640663400000|2021-12-28 03:50:00|175.53|172.73|175.66|172.86|175.66|172.86|175.53|172.73|0
1640663700000|2021-12-28 03:55:00|175.69|172.89|175.59|172.79|175.72|172.92|175.59|172.79|0
1640664000000|2021-12-28 04:00:00|175.65|172.85|175.72|172.92|175.72|172.92|175.59|172.79|0
1640664300000|2021-12-28 04:05:00|175.78|172.98|175.65|172.85|175.78|172.98|175.65|172.85|0
1640664600000|2021-12-28 04:10:00|175.62|172.82|175.58|172.78|175.71|172.91|175.58|172.78|0
1640664900000|2021-12-28 04:15:00|175.62|172.82|175.49|172.69|175.65|172.85|175.45|172.65|0
1640665200000|2021-12-28 04:20:00|175.45|172.65|175.58|172.78|175.64|172.84|175.45|172.65|0
1640665500000|2021-12-28 04:25:00|175.61|172.81|175.38|172.58|175.61|172.81|175.32|172.52|0
1640665800000|2021-12-28 04:30:00|175.32|172.52|175.25|172.45|175.38|172.58|175.12|172.32|0
1640666100000|2021-12-28 04:35:00|175.19|172.39|175.31|172.51|175.38|172.58|175.19|172.39|0
1640666400000|2021-12-28 04:40:00|175.25|172.45|175.31|172.51|175.38|172.58|175.25|172.45|0
1640666700000|2021-12-28 04:45:00|175.38|172.58|175.38|172.58|175.38|172.58|175.31|172.51|0
1640667000000|2021-12-28 04:50:00|175.37|172.57|175.37|172.57|175.47|172.67|175.37|172.57|0
1640667300000|2021-12-28 04:55:00|175.31|172.51|175.44|172.64|175.44|172.64|175.31|172.51|0
1640667600000|2021-12-28 05:00:00|175.5|172.7|175.5|172.7|175.63|172.83|175.43|172.63|0
1640667900000|2021-12-28 05:05:00|175.56|172.76|175.5|172.7|175.56|172.76|175.43|172.63|0
1640668200000|2021-12-28 05:10:00|175.43|172.63|175.24|172.44|175.43|172.63|175.17|172.37|0
1640668500000|2021-12-28 05:15:00|175.23|172.43|175.3|172.5|175.36|172.56|175.2|172.4|0
1640668800000|2021-12-28 05:20:00|175.27|172.47|175.36|172.56|175.42|172.62|175.23|172.43|0
1640669100000|2021-12-28 05:25:00|175.3|172.5|175.36|172.56|175.49|172.69|175.3|172.5|0
1640669400000|2021-12-28 05:30:00|175.39|172.59|175.29|172.49|175.42|172.62|175.29|172.49|0
1640669700000|2021-12-28 05:35:00|175.32|172.52|174.9|172.1|175.32|172.52|174.9|172.1|0
1640670000000|2021-12-28 05:40:00|174.87|172.07|174.96|172.16|174.97|172.17|174.84|172.04|0
1640670300000|2021-12-28 05:45:00|174.9|172.1|174.77|171.97|174.96|172.16|174.77|171.97|0
1640670600000|2021-12-28 05:50:00|174.71|171.91|174.51|171.71|174.71|171.91|174.51|171.71|0
1640670900000|2021-12-28 05:55:00|174.57|171.77|174.44|171.64|174.57|171.77|174.38|171.58|0
1640671200000|2021-12-28 06:00:00|174.32|171.52|174.38|171.58|174.64|171.84|174.19|171.39|0
1640671500000|2021-12-28 06:05:00|174.44|171.64|175.02|172.22|175.02|172.22|174.44|171.64|0
1640671800000|2021-12-28 06:10:00|175.08|172.28|175.21|172.41|175.21|172.41|174.95|172.15|0
1640672100000|2021-12-28 06:15:00|175.15|172.35|175.01|172.21|175.15|172.35|174.76|171.96|0
1640672400000|2021-12-28 06:20:00|174.95|172.15|174.95|172.15|174.95|172.15|174.82|172.02|0
1640672700000|2021-12-28 06:25:00|174.92|172.12|174.56|171.76|174.95|172.15|174.56|171.76|0
1640673000000|2021-12-28 06:30:00|174.5|171.7|174.56|171.76|174.75|171.95|174.5|171.7|0
1640673300000|2021-12-28 06:35:00|174.59|171.79|174.68|171.88|174.68|171.88|174.49|171.69|0
1640673600000|2021-12-28 06:40:00|174.62|171.82|174.49|171.69|174.65|171.85|174.49|171.69|0
1640673900000|2021-12-28 06:45:00|174.62|171.82|174.68|171.88|174.68|171.88|174.55|171.75|0
1640674200000|2021-12-28 06:50:00|174.58|171.78|174.68|171.88|174.78|171.98|174.49|171.69|0
1640674500000|2021-12-28 06:55:00|174.71|171.91|174.35|171.55|174.74|171.94|174.29|171.49|0
1640674800000|2021-12-28 07:00:00|174.39|171.59|174.87|172.07|174.93|172.13|174.23|171.43|0
1640675100000|2021-12-28 07:05:00|174.93|172.13|174.67|171.87|174.99|172.19|174.61|171.81|0
1640675400000|2021-12-28 07:10:00|174.7|171.9|174.73|171.93|174.8|172|174.48|171.68|0
1640675700000|2021-12-28 07:15:00|174.67|171.87|174.76|171.96|174.8|172|174.67|171.87|0
1640676000000|2021-12-28 07:20:00|174.73|171.93|174.92|172.12|174.92|172.12|174.73|171.93|0
1640676300000|2021-12-28 07:25:00|174.89|172.09|175.05|172.25|175.05|172.25|174.89|172.09|0
1640676600000|2021-12-28 07:30:00|175.11|172.31|175.37|172.57|175.43|172.63|175.05|172.25|0
1640676900000|2021-12-28 07:35:00|175.34|172.54|175.56|172.76|175.56|172.76|175.3|172.5|0
1640677200000|2021-12-28 07:40:00|175.5|172.7|175.88|173.08|175.88|173.08|175.5|172.7|0
1640677500000|2021-12-28 07:45:00|175.82|173.02|175.49|172.69|175.88|173.08|175.49|172.69|0
1640677800000|2021-12-28 07:50:00|175.46|172.66|175.62|172.82|175.75|172.95|175.27|172.47|0
1640678100000|2021-12-28 07:55:00|175.55|172.75|175.36|172.56|175.68|172.88|175.29|172.49|0
1640678400000|2021-12-28 08:00:00|175.42|172.62|175.36|172.56|175.49|172.69|175.1|172.3|0
1640678700000|2021-12-28 08:05:00|175.22|172.82|174.03|171.63|175.22|172.82|174.03|171.63|0
1640679000000|2021-12-28 08:10:00|174.1|171.7|174.22|171.82|174.22|171.82|174.03|171.63|0
1640679300000|2021-12-28 08:15:00|174.19|171.79|173.96|171.56|174.22|171.82|173.77|171.37|0
1640679600000|2021-12-28 08:20:00|174.03|171.63|173.96|171.56|174.09|171.69|173.83|171.43|0
1640679900000|2021-12-28 08:25:00|173.9|171.5|172.61|170.21|173.96|171.56|172.23|169.83|0
1640680200000|2021-12-28 08:30:00|172.55|170.15|172.87|170.47|173.12|170.72|172.55|170.15|0
1640680500000|2021-12-28 08:35:00|172.93|170.53|173.31|170.91|173.51|171.11|172.93|170.53|0
1640680800000|2021-12-28 08:40:00|173.35|170.95|173.05|170.65|173.38|170.98|172.8|170.4|0
1640681100000|2021-12-28 08:45:00|172.99|170.59|172.54|170.14|172.99|170.59|172.35|169.95|0
1640681400000|2021-12-28 08:50:00|172.61|170.21|172.16|169.76|172.67|170.27|172.03|169.63|0
1640681700000|2021-12-28 08:55:00|172.09|169.69|171.87|169.47|172.35|169.95|171.71|169.31|0
1640682000000|2021-12-28 09:00:00|171.84|169.44|171.61|169.21|172.22|169.82|171.58|169.18|0
1640682300000|2021-12-28 09:05:00|171.58|169.18|171.39|168.99|171.77|169.37|171.23|168.83|0
1640682600000|2021-12-28 09:10:00|171.45|169.05|170.94|168.54|171.58|169.18|170.88|168.48|0
1640682900000|2021-12-28 09:15:00|171.01|168.61|171.19|168.79|171.45|169.05|170.94|168.54|0
1640683200000|2021-12-28 09:20:00|171.13|168.73|170.5|168.1|171.19|168.79|170.5|168.1|0
1640683500000|2021-12-28 09:25:00|170.53|168.13|170.68|168.28|170.68|168.28|170.49|168.09|0
1640683800000|2021-12-28 09:30:00|170.75|168.35|170.74|168.34|170.93|168.53|170.56|168.16|0
1640684100000|2021-12-28 09:35:00|170.81|168.41|170.3|167.9|170.81|168.41|170.24|167.84|0
1640684400000|2021-12-28 09:40:00|170.36|167.96|170.42|168.02|170.62|168.22|170.3|167.9|0
1640684700000|2021-12-28 09:45:00|170.61|168.21|170.8|168.4|170.93|168.53|170.52|168.12|0
1640685000000|2021-12-28 09:50:00|170.86|168.46|170.61|168.21|170.99|168.59|170.55|168.15|0
1640685300000|2021-12-28 09:55:00|170.67|168.27|170.61|168.21|170.67|168.27|170.55|168.15|0
1640685600000|2021-12-28 10:00:00|170.35|167.95|170.16|167.76|170.39|167.99|170.1|167.7|0
1640685900000|2021-12-28 10:05:00|170.1|167.7|169.72|167.32|170.1|167.7|169.72|167.32|0
1640686200000|2021-12-28 10:10:00|169.78|167.38|171.03|168.63|172.45|170.05|169.72|167.32|0
1640686500000|2021-12-28 10:15:00|171.06|168.66|170.96|168.56|171.16|168.76|170.9|168.5|0
1640686800000|2021-12-28 10:20:00|171.03|168.63|171.34|168.94|171.4|169|171.03|168.63|0
1640687100000|2021-12-28 10:25:00|171.28|168.88|171.78|169.38|171.84|169.44|171.28|168.88|0
1640687400000|2021-12-28 10:30:00|171.84|169.44|171.21|168.81|171.91|169.51|171.21|168.81|0
1640687700000|2021-12-28 10:35:00|171.27|168.87|171.46|169.06|171.59|169.19|171.21|168.81|0
1640688000000|2021-12-28 10:40:00|171.52|169.12|171.52|169.12|171.52|169.12|171.4|169|0
1640688300000|2021-12-28 10:45:00|171.55|169.15|171.84|169.44|171.84|169.44|171.55|169.15|0
1640688600000|2021-12-28 10:50:00|171.81|169.41|171.9|169.5|171.96|169.56|171.77|169.37|0
1640688900000|2021-12-28 10:55:00|171.93|169.53|171.52|169.12|172.02|169.62|171.52|169.12|0
1640689200000|2021-12-28 11:00:00|171.45|169.05|171.77|169.37|171.83|169.43|171.45|169.05|0
1640689500000|2021-12-28 11:05:00|171.7|169.3|171.83|169.43|171.89|169.49|171.7|169.3|0
1640689800000|2021-12-28 11:10:00|171.76|169.36|171.7|169.3|171.89|169.49|171.7|169.3|0
1640690100000|2021-12-28 11:15:00|171.73|169.33|171.48|169.08|171.73|169.33|171.44|169.04|0
1640690400000|2021-12-28 11:20:00|171.44|169.04|171.44|169.04|171.51|169.11|171.38|168.98|0
1640690700000|2021-12-28 11:25:00|171.41|169.01|171.44|169.04|171.57|169.17|171.38|168.98|0
1640691000000|2021-12-28 11:30:00|171.5|169.1|171.63|169.23|171.63|169.23|171.5|169.1|0
1640691300000|2021-12-28 11:35:00|171.6|169.2|171.81|169.41|171.88|169.48|171.56|169.16|0
1640691600000|2021-12-28 11:40:00|171.88|169.48|171.94|169.54|172.26|169.86|171.88|169.48|0
1640691900000|2021-12-28 11:45:00|171.88|169.48|171.87|169.47|171.97|169.57|171.81|169.41|0
1640692200000|2021-12-28 11:50:00|172|169.6|172|169.6|172.06|169.66|171.94|169.54|0
1640692500000|2021-12-28 11:55:00|172.06|169.66|172.12|169.72|172.32|169.92|172.06|169.66|0
1640692800000|2021-12-28 12:00:00|172.19|169.79|172.06|169.66|172.38|169.98|171.96|169.56|0
1640693100000|2021-12-28 12:05:00|171.99|169.59|171.99|169.59|172.12|169.72|171.93|169.53|0
1640693400000|2021-12-28 12:10:00|171.96|169.56|171.67|169.27|171.96|169.56|171.67|169.27|0
1640693700000|2021-12-28 12:15:00|171.64|169.24|171.54|169.14|171.67|169.27|171.54|169.14|0
1640694000000|2021-12-28 12:20:00|171.51|169.11|171.35|168.95|171.54|169.14|171.16|168.76|0
1640694300000|2021-12-28 12:25:00|171.29|168.89|171.41|169.01|171.41|169.01|171.23|168.83|0
1640694600000|2021-12-28 12:30:00|171.45|169.05|171.32|168.92|171.45|169.05|171.16|168.76|0
1640694900000|2021-12-28 12:35:00|171.29|168.89|171.47|169.07|171.47|169.07|171.22|168.82|0
1640695200000|2021-12-28 12:40:00|171.41|169.01|171.16|168.76|171.41|169.01|171.16|168.76|0
1640695500000|2021-12-28 12:45:00|171.22|168.82|171.28|168.88|171.41|169.01|171.15|168.75|0
1640695800000|2021-12-28 12:50:00|171.22|168.82|171.15|168.75|171.34|168.94|171.02|168.62|0
1640696100000|2021-12-28 12:55:00|171.21|168.81|171.46|169.06|171.46|169.06|171.21|168.81|0
1640696400000|2021-12-28 13:00:00|171.4|169|171.21|168.81|171.46|169.06|171.15|168.75|0
1640696700000|2021-12-28 13:05:00|171.18|168.78|171.33|168.93|171.4|169|171.18|168.78|0
1640697000000|2021-12-28 13:10:00|171.27|168.87|171.77|169.37|171.77|169.37|171.27|168.87|0
1640697300000|2021-12-28 13:15:00|171.71|169.31|171.65|169.25|171.9|169.5|171.65|169.25|0
1640697600000|2021-12-28 13:20:00|171.71|169.31|171.52|169.12|171.71|169.31|171.52|169.12|0
1640697900000|2021-12-28 13:25:00|171.58|169.18|171.64|169.24|171.64|169.24|171.52|169.12|0
1640698200000|2021-12-28 13:30:00|171.7|169.3|171.64|169.24|171.83|169.43|171.64|169.24|0
1640698500000|2021-12-28 13:35:00|171.58|169.18|171.51|169.11|171.58|169.18|171.38|168.98|0
1640698800000|2021-12-28 13:40:00|171.57|169.17|171.19|168.79|171.57|169.17|171.19|168.79|0
1640699100000|2021-12-28 13:45:00|171.16|168.76|171.63|169.23|171.63|169.23|171.16|168.76|0
1640699400000|2021-12-28 13:50:00|171.57|169.17|172.39|169.99|172.49|170.09|171.44|169.04|0
1640699700000|2021-12-28 13:55:00|172.33|169.93|172.9|170.5|172.96|170.56|172.14|169.74|0
1640700000000|2021-12-28 14:00:00|172.83|170.43|173.28|170.88|173.41|171.01|172.71|170.31|0
1640700300000|2021-12-28 14:05:00|173.34|170.94|173.98|171.58|174.11|171.71|173.21|170.81|0
1640700600000|2021-12-28 14:10:00|173.91|171.51|173.47|171.07|173.98|171.58|173.27|170.87|0
1640700900000|2021-12-28 14:15:00|173.59|171.19|172.89|170.49|173.59|171.19|172.83|170.43|0
1640701200000|2021-12-28 14:20:00|172.83|170.43|173.4|171|173.43|171.03|172.76|170.36|0
1640701500000|2021-12-28 14:25:00|173.21|170.81|173.39|170.99|173.91|171.51|173.14|170.74|0
1640701800000|2021-12-28 14:30:00|173.33|170.93|173.07|170.67|174.1|171.7|173.07|170.67|0
1640702100000|2021-12-28 14:35:00|172.95|170.55|173.4|171|173.84|171.44|171.85|169.45|0
1640702400000|2021-12-28 14:40:00|173.53|171.13|171.93|169.53|173.53|171.13|171.62|169.22|0
1640702700000|2021-12-28 14:45:00|172.25|169.85|172.34|169.94|173.14|170.74|171.68|169.28|0
1640703000000|2021-12-28 14:50:00|172.44|170.04|171.17|168.77|172.82|170.42|171.17|168.77|0
1640703300000|2021-12-28 14:55:00|171.29|168.89|170.85|168.45|171.36|168.96|170.03|167.63|0
1640703600000|2021-12-28 15:00:00|170.79|168.39|170.41|168.01|171.29|168.89|170.22|167.82|0
1640703900000|2021-12-28 15:05:00|170.47|168.07|173.32|170.92|173.32|170.92|170.41|168.01|0
1640704200000|2021-12-28 15:10:00|173.39|170.99|173|170.6|173.52|171.12|172.11|169.71|0
1640704500000|2021-12-28 15:15:00|172.94|170.54|173.96|171.56|173.96|171.56|172.56|170.16|0
1640704800000|2021-12-28 15:20:00|174.22|171.82|172.55|170.15|174.22|171.82|172.36|169.96|0
1640705100000|2021-12-28 15:25:00|172.49|170.09|172.23|169.83|172.93|170.53|171.79|169.39|0
1640705400000|2021-12-28 15:30:00|172.17|169.77|171.53|169.13|172.74|170.34|171.47|169.07|0
1640705700000|2021-12-28 15:35:00|171.5|169.1|172.04|169.64|172.23|169.83|170.96|168.56|0
1640706000000|2021-12-28 15:40:00|172.1|169.7|172.35|169.95|172.99|170.59|171.66|169.26|0
1640706300000|2021-12-28 15:45:00|172.48|170.08|171.97|169.57|172.73|170.33|171.65|169.25|0
1640706600000|2021-12-28 15:50:00|172.03|169.63|172.67|170.27|172.76|170.36|171.59|169.19|0
1640706900000|2021-12-28 15:55:00|172.73|170.33|172.47|170.07|172.73|170.33|172.16|169.76|0
1640707200000|2021-12-28 16:00:00|172.54|170.14|171.71|169.31|172.73|170.33|171.71|169.31|0
1640707500000|2021-12-28 16:05:00|171.77|169.37|172.53|170.13|172.53|170.13|171.71|169.31|0
1640707800000|2021-12-28 16:10:00|172.6|170.2|171.94|169.54|172.6|170.2|171.75|169.35|0
1640708100000|2021-12-28 16:15:00|172.01|169.61|172.39|169.99|172.52|170.12|171.94|169.54|0
1640708400000|2021-12-28 16:20:00|172.42|170.02|172.51|170.11|172.77|170.37|171.69|169.29|0
1640708700000|2021-12-28 16:25:00|172.58|170.18|172.38|169.98|173.41|171.01|172.32|169.92|0
1640709000000|2021-12-28 16:30:00|172.13|169.73|172.38|169.98|173.09|170.69|172.13|169.73|0
1640709300000|2021-12-28 16:35:00|172.51|170.11|172.57|170.17|173.15|170.75|172.51|170.11|0
1640709600000|2021-12-28 16:40:00|172.64|170.24|172.89|170.49|173.15|170.75|172.38|169.98|0
1640709900000|2021-12-28 16:45:00|172.95|170.55|172.31|169.91|173.14|170.74|172.25|169.85|0
1640710200000|2021-12-28 16:50:00|172.38|169.98|171.17|168.77|172.38|169.98|171.1|168.7|0
1640710500000|2021-12-28 16:55:00|171.23|168.83|171.2|168.8|171.35|168.95|170.91|168.51|0
1640710800000|2021-12-28 17:00:00|171.16|168.76|171.48|169.08|171.86|169.46|171.1|168.7|0
1640711100000|2021-12-28 17:05:00|171.42|169.02|172.05|169.65|172.24|169.84|171.42|169.02|0
1640711400000|2021-12-28 17:10:00|172.11|169.71|172.3|169.9|172.56|170.16|171.92|169.52|0
1640711700000|2021-12-28 17:15:00|172.24|169.84|172.55|170.15|172.81|170.41|172.24|169.84|0
1640712000000|2021-12-28 17:20:00|172.62|170.22|172.55|170.15|172.94|170.54|172.49|170.09|0
1640712300000|2021-12-28 17:25:00|172.62|170.22|174.22|171.82|174.35|171.95|172.42|170.02|0
1640712600000|2021-12-28 17:30:00|174.25|171.85|176.28|173.88|176.28|173.88|173.77|171.37|0
1640712900000|2021-12-28 17:35:00|176.15|173.75|175.57|173.17|176.15|173.75|175.25|172.85|0
1640713200000|2021-12-28 17:40:00|175.6|173.2|175.57|173.17|175.76|173.36|175.37|172.97|0
1640713500000|2021-12-28 17:45:00|175.5|173.1|175.63|173.23|176.08|173.68|175.37|172.97|0
1640713800000|2021-12-28 17:50:00|175.69|173.29|174.85|172.45|175.86|173.46|174.66|172.26|0
1640714100000|2021-12-28 17:55:00|174.79|172.39|173.71|171.31|174.79|172.39|173.51|171.11|0
1640714400000|2021-12-28 18:00:00|173.8|171.4|173.19|170.79|174.22|171.82|173.19|170.79|0
1640714700000|2021-12-28 18:05:00|173.25|170.85|173.38|170.98|173.7|171.3|173.19|170.79|0
1640715000000|2021-12-28 18:10:00|173.44|171.04|173.7|171.3|173.83|171.43|173.25|170.85|0
1640715300000|2021-12-28 18:15:00|173.64|171.24|173.99|171.59|174.02|171.62|173.25|170.85|0
1640715600000|2021-12-28 18:20:00|173.96|171.56|174.08|171.68|174.53|172.13|173.57|171.17|0
1640715900000|2021-12-28 18:25:00|174.02|171.62|173.44|171.04|174.47|172.07|173.37|170.97|0
1640716200000|2021-12-28 18:30:00|173.57|171.17|173.88|171.48|173.89|171.49|173.24|170.84|0
1640716500000|2021-12-28 18:35:00|173.82|171.42|174.14|171.74|174.21|171.81|173.63|171.23|0
1640716800000|2021-12-28 18:40:00|174.2|171.8|174.2|171.8|174.3|171.9|173.43|171.03|0
1640717100000|2021-12-28 18:45:00|174.27|171.87|173.75|171.35|174.33|171.93|173.75|171.35|0
1640717400000|2021-12-28 18:50:00|173.81|171.41|173.55|171.15|173.81|171.41|173.36|170.96|0
1640717700000|2021-12-28 18:55:00|173.49|171.09|172.65|170.25|173.68|171.28|172.65|170.25|0
1640718000000|2021-12-28 19:00:00|172.78|170.38|174.97|172.57|174.97|172.57|172.65|170.25|0
1640718300000|2021-12-28 19:05:00|174.9|172.5|175.03|172.63|175.03|172.63|174.32|171.92|0
1640718600000|2021-12-28 19:10:00|174.97|172.57|174.71|172.31|175.03|172.63|174.71|172.31|0
1640718900000|2021-12-28 19:15:00|174.64|172.24|174.32|171.92|174.64|172.24|173.8|171.4|0
1640719200000|2021-12-28 19:20:00|174.25|171.85|173.93|171.53|174.32|171.92|173.67|171.27|0
1640719500000|2021-12-28 19:25:00|173.86|171.46|173.99|171.59|174.38|171.98|173.73|171.33|0
1640719800000|2021-12-28 19:30:00|174.05|171.65|173.92|171.52|174.25|171.85|173.54|171.14|0
1640720100000|2021-12-28 19:35:00|173.99|171.59|173.73|171.33|174.12|171.72|173.73|171.33|0
1640720400000|2021-12-28 19:40:00|173.79|171.39|173.66|171.26|173.92|171.52|173.41|171.01|0
1640720700000|2021-12-28 19:45:00|173.6|171.2|173.66|171.26|174.43|172.03|173.47|171.07|0
1640721000000|2021-12-28 19:50:00|173.72|171.32|173.27|170.87|174.24|171.84|173.02|170.62|0
1640721300000|2021-12-28 19:55:00|173.34|170.94|173.14|170.74|173.72|171.32|173.14|170.74|0
1640721600000|2021-12-28 20:00:00|173.21|170.81|173.72|171.32|173.85|171.45|173.21|170.81|0
1640721900000|2021-12-28 20:05:00|173.78|171.38|173.01|170.61|174.1|171.7|172.94|170.54|0
1640722200000|2021-12-28 20:10:00|172.94|170.54|172.69|170.29|173.2|170.8|172.69|170.29|0
1640722500000|2021-12-28 20:15:00|172.75|170.35|173.13|170.73|173.45|171.05|172.69|170.29|0
1640722800000|2021-12-28 20:20:00|173.2|170.8|173.07|170.67|173.2|170.8|172.75|170.35|0
1640723100000|2021-12-28 20:25:00|173|170.6|173.19|170.79|173.19|170.79|172.81|170.41|0
1640723400000|2021-12-28 20:30:00|173.13|170.73|173.45|171.05|174.22|171.82|172.55|170.15|0
1640723700000|2021-12-28 20:35:00|173.48|171.08|172.93|170.53|173.51|171.11|172.68|170.28|0
1640724000000|2021-12-28 20:40:00|173|170.6|172.29|169.89|173.06|170.66|171.65|169.25|0
1640724300000|2021-12-28 20:45:00|172.16|169.76|171.9|169.5|172.29|169.89|171.33|168.93|0
1640724600000|2021-12-28 20:50:00|172.16|169.76|173.82|171.42|174.28|171.88|172.16|169.76|0
1640724900000|2021-12-28 20:55:00|173.89|171.49|173.12|170.72|174.34|171.94|173.12|170.72|0
1640725200000|2021-12-28 21:00:00|173.18|170.78|171.47|169.07|173.35|170.95|171.47|169.07|0
1640725500000|2021-12-28 21:05:00|171.41|169.01|171.28|168.88|171.47|169.07|171.09|168.69|0
1640725800000|2021-12-28 21:10:00|171.4|169|171.34|168.94|171.59|169.19|171.27|168.87|0
1640726100000|2021-12-28 21:15:00|171.47|168.67|171.54|168.74|171.6|168.8|171.41|168.61|0
1640726400000|2021-12-28 21:20:00|171.47|168.67|171.53|168.73|171.53|168.73|171.41|168.61|0
1640726700000|2021-12-28 21:25:00|171.47|168.67|171.53|168.73|171.53|168.73|171.47|168.67|0
1640727000000|2021-12-28 21:30:00|171.59|168.79|171.72|168.92|171.79|168.99|171.59|168.79|0
1640727300000|2021-12-28 21:35:00|171.78|168.98|171.85|169.05|171.91|169.11|171.78|168.98|0
1640727600000|2021-12-28 21:40:00|171.91|169.11|172.1|169.3|172.16|169.36|171.91|169.11|0
1640727900000|2021-12-28 21:45:00|172.07|169.27|172.16|169.36|172.35|169.55|171.97|169.17|0
1640728200000|2021-12-28 21:50:00|172.1|169.3|172.22|169.42|172.35|169.55|172.1|169.3|0
1640728500000|2021-12-28 21:55:00|172.29|169.49|172.25|169.45|172.41|169.61|172.22|169.42|0
1640728800000|2021-12-28 22:00:00|172.3|169.5|172.28|169.48|172.3|169.5|172.19|169.39|0
1640729100000|2021-12-28 22:05:00|172.27|169.47|172.37|169.57|172.37|169.57|172.25|169.45|0
1640729400000|2021-12-28 22:10:00|172.32|169.52|172.39|169.59|172.4|169.6|172.32|169.52|0
1640729700000|2021-12-28 22:15:00|172.4|169.6|172.48|169.68|172.6|169.8|172.33|169.53|0
1640730000000|2021-12-28 22:20:00|172.45|169.65|172.49|169.69|172.49|169.69|172.37|169.57|0
1640730300000|2021-12-28 22:25:00|172.47|169.67|172.53|169.73|172.53|169.73|172.47|169.67|0
1640730600000|2021-12-28 22:30:00|172.5|169.7|172.48|169.68|172.53|169.73|172.45|169.65|0
1640730900000|2021-12-28 22:35:00|172.5|169.7|172.49|169.69|172.5|169.7|172.49|169.69|0
1640731200000|2021-12-28 22:40:00|172.5|169.7|172.53|169.73|172.55|169.75|172.5|169.7|0
1640731500000|2021-12-28 22:45:00|172.51|169.71|172.49|169.69|172.52|169.72|172.49|169.69|0
1640731800000|2021-12-28 22:50:00|172.48|169.68|172.46|169.66|172.49|169.69|172.44|169.64|0
1640732100000|2021-12-28 22:55:00|172.47|169.67|172.39|169.59|172.49|169.69|172.39|169.59|0
1640732400000|2021-12-28 23:00:00|172.34|169.54|172.13|169.33|172.34|169.54|171.72|168.92|0
1640732700000|2021-12-28 23:05:00|172.07|169.27|171.81|169.01|172.07|169.27|171.49|168.69|0
1640733000000|2021-12-28 23:10:00|171.74|168.94|172|169.2|172|169.2|171.65|168.85|0
1640733300000|2021-12-28 23:15:00|171.93|169.13|171.48|168.68|171.93|169.13|171.17|168.37|0
1640733600000|2021-12-28 23:20:00|171.55|168.75|171.16|168.36|171.61|168.81|171.16|168.36|0
1640733900000|2021-12-28 23:25:00|171.35|168.55|171.35|168.55|171.42|168.62|171.26|168.46|0
1640734200000|2021-12-28 23:30:00|171.29|168.49|171.16|168.36|171.35|168.55|171.1|168.3|0
1640734500000|2021-12-28 23:35:00|171.22|168.42|171.16|168.36|171.35|168.55|171.09|168.29|0
1640734800000|2021-12-28 23:40:00|171.13|168.33|171.09|168.29|171.28|168.48|171.03|168.23|0
1640735100000|2021-12-28 23:45:00|171.03|168.23|170.64|167.84|171.03|168.23|170.58|167.78|0
1640735400000|2021-12-28 23:50:00|170.71|167.91|170.71|167.91|170.83|168.03|170.64|167.84|0
1640735700000|2021-12-28 23:55:00|170.77|167.97|170.89|168.09|170.96|168.16|170.77|167.97|0
1640736000000|2021-12-29 00:00:00|170.96|168.16|171.08|168.28|171.34|168.54|170.51|167.71|0
1640736300000|2021-12-29 00:05:00|171.12|168.32|170.76|167.96|171.12|168.32|170.51|167.71|0
1640736600000|2021-12-29 00:10:00|170.7|167.9|170.92|168.12|170.95|168.15|170.64|167.84|0
1640736900000|2021-12-29 00:15:00|170.89|168.09|171.08|168.28|171.2|168.4|170.89|168.09|0
1640737200000|2021-12-29 00:20:00|171.11|168.31|171.01|168.21|171.14|168.34|170.69|167.89|0
1640737500000|2021-12-29 00:25:00|170.98|168.18|171.07|168.27|171.27|168.47|170.95|168.15|0
1640737800000|2021-12-29 00:30:00|171.14|168.34|171.39|168.59|171.45|168.65|171.11|168.31|0
1640738100000|2021-12-29 00:35:00|171.36|168.56|171.39|168.59|171.45|168.65|171.29|168.49|0
1640738400000|2021-12-29 00:40:00|171.32|168.52|171.19|168.39|171.39|168.59|171.19|168.39|0
1640738700000|2021-12-29 00:45:00|171.13|168.33|171.06|168.26|171.19|168.39|171|168.2|0
1640739000000|2021-12-29 00:50:00|171|168.2|171.1|168.3|171.19|168.39|171|168.2|0
1640739300000|2021-12-29 00:55:00|171.13|168.33|170.68|167.88|171.13|168.33|170.68|167.88|0
1640739600000|2021-12-29 01:00:00|170.71|167.91|170.68|167.88|170.81|168.01|170.49|167.69|0
1640739900000|2021-12-29 01:05:00|170.61|167.81|170.55|167.75|170.61|167.81|170.36|167.56|0
1640740200000|2021-12-29 01:10:00|170.61|167.81|170.74|167.94|170.8|168|170.36|167.56|0
1640740500000|2021-12-29 01:15:00|170.71|167.91|171.31|168.51|171.43|168.63|170.61|167.81|0
1640740800000|2021-12-29 01:20:00|171.37|168.57|171.18|168.38|171.37|168.57|170.99|168.19|0
1640741100000|2021-12-29 01:25:00|171.15|168.35|171.11|168.31|171.18|168.38|170.92|168.12|0
1640741400000|2021-12-29 01:30:00|171.17|168.37|172.51|169.71|172.61|169.81|171.17|168.37|0
1640741700000|2021-12-29 01:35:00|172.48|169.68|172.38|169.58|172.58|169.78|172.13|169.33|0
1640742000000|2021-12-29 01:40:00|172.45|169.65|172.38|169.58|172.61|169.81|172.19|169.39|0
1640742300000|2021-12-29 01:45:00|172.35|169.55|172.38|169.58|172.64|169.84|172.32|169.52|0
1640742600000|2021-12-29 01:50:00|172.44|169.64|172.38|169.58|172.57|169.77|172.12|169.32|0
1640742900000|2021-12-29 01:55:00|172.31|169.51|173.15|170.35|173.27|170.47|172.31|169.51|0
1640743200000|2021-12-29 02:00:00|173.18|170.38|173.27|170.47|173.53|170.73|173.14|170.34|0
1640743500000|2021-12-29 02:05:00|173.31|170.51|173.08|170.28|173.46|170.66|173.08|170.28|0
1640743800000|2021-12-29 02:10:00|173.11|170.31|173.01|170.21|173.14|170.34|172.95|170.15|0
1640744100000|2021-12-29 02:15:00|172.95|170.15|173.07|170.27|173.07|170.27|172.82|170.02|0
1640744400000|2021-12-29 02:20:00|173.01|170.21|172.94|170.14|173.01|170.21|172.88|170.08|0
1640744700000|2021-12-29 02:25:00|172.91|170.11|172.94|170.14|173.2|170.4|172.88|170.08|0
1640745000000|2021-12-29 02:30:00|173|170.2|172.68|169.88|173.07|170.27|172.68|169.88|0
1640745300000|2021-12-29 02:35:00|172.62|169.82|172.23|169.43|172.74|169.94|172.17|169.37|0
1640745600000|2021-12-29 02:40:00|172.29|169.49|172.26|169.46|172.48|169.68|172.2|169.4|0
1640745900000|2021-12-29 02:45:00|172.29|169.49|172.35|169.55|172.48|169.68|172.23|169.43|0
1640746200000|2021-12-29 02:50:00|172.42|169.62|171.97|169.17|172.48|169.68|171.9|169.1|0
1640746500000|2021-12-29 02:55:00|171.9|169.1|171.84|169.04|172.09|169.29|171.84|169.04|0
1640746800000|2021-12-29 03:00:00|171.87|169.07|172.03|169.23|172.03|169.23|171.84|169.04|0
1640747100000|2021-12-29 03:05:00|172|169.2|171.83|169.03|172.03|169.23|171.77|168.97|0
1640747400000|2021-12-29 03:10:00|171.77|168.97|171.64|168.84|171.77|168.97|171.45|168.65|0
1640747700000|2021-12-29 03:15:00|171.67|168.87|171.83|169.03|171.89|169.09|171.64|168.84|0
1640748000000|2021-12-29 03:20:00|171.77|168.97|171.83|169.03|171.96|169.16|171.77|168.97|0
1640748300000|2021-12-29 03:25:00|171.89|169.09|172.14|169.34|172.34|169.54|171.86|169.06|0
1640748600000|2021-12-29 03:30:00|172.08|169.28|171.66|168.86|172.08|169.28|171.44|168.64|0
1640748900000|2021-12-29 03:35:00|171.63|168.83|171.76|168.96|171.82|169.02|171.63|168.83|0
1640749200000|2021-12-29 03:40:00|171.79|168.99|171.6|168.8|171.82|169.02|171.5|168.7|0
1640749500000|2021-12-29 03:45:00|171.63|168.83|171.59|168.79|171.69|168.89|171.43|168.63|0
1640749800000|2021-12-29 03:50:00|171.63|168.83|171.46|168.66|171.63|168.83|171.24|168.44|0
1640750100000|2021-12-29 03:55:00|171.43|168.63|171.49|168.69|171.69|168.89|171.43|168.63|0
1640750400000|2021-12-29 04:00:00|171.56|168.76|171.68|168.88|171.68|168.88|171.53|168.73|0
1640750700000|2021-12-29 04:05:00|171.75|168.95|171.62|168.82|171.75|168.95|171.49|168.69|0
1640751000000|2021-12-29 04:10:00|171.55|168.75|171.93|169.13|171.93|169.13|171.55|168.75|0
1640751300000|2021-12-29 04:15:00|171.87|169.07|171.8|169|171.93|169.13|171.8|169|0
1640751600000|2021-12-29 04:20:00|171.87|169.07|171.74|168.94|171.87|169.07|171.67|168.87|0
1640751900000|2021-12-29 04:25:00|171.8|169|171.86|169.06|171.93|169.13|171.67|168.87|0
1640752200000|2021-12-29 04:30:00|171.8|169|171.67|168.87|171.86|169.06|171.67|168.87|0
1640752500000|2021-12-29 04:35:00|171.64|168.84|171.73|168.93|171.77|168.97|171.54|168.74|0
1640752800000|2021-12-29 04:40:00|171.67|168.87|171.67|168.87|171.73|168.93|171.54|168.74|0
1640753100000|2021-12-29 04:45:00|171.6|168.8|171.73|168.93|171.73|168.93|171.6|168.8|0
1640753400000|2021-12-29 04:50:00|171.66|168.86|171.47|168.67|171.66|168.86|171.47|168.67|0
1640753700000|2021-12-29 04:55:00|171.5|168.7|171.53|168.73|171.6|168.8|171.47|168.67|0
1640754000000|2021-12-29 05:00:00|171.56|168.76|171.72|168.92|171.79|168.99|171.56|168.76|0
1640754300000|2021-12-29 05:05:00|171.66|168.86|171.53|168.73|171.72|168.92|171.46|168.66|0
1640754600000|2021-12-29 05:10:00|171.59|168.79|171.53|168.73|171.59|168.79|171.4|168.6|0
1640754900000|2021-12-29 05:15:00|171.52|168.72|171.33|168.53|171.52|168.72|171.27|168.47|0
1640755200000|2021-12-29 05:20:00|171.4|168.6|171.58|168.78|171.59|168.79|171.33|168.53|0
1640755500000|2021-12-29 05:25:00|171.65|168.85|172.09|169.29|172.09|169.29|171.58|168.78|0
1640755800000|2021-12-29 05:30:00|172.03|169.23|171.64|168.84|172.16|169.36|171.58|168.78|0
1640756100000|2021-12-29 05:35:00|171.61|168.81|170.75|167.95|171.64|168.84|170.75|167.95|0
1640756400000|2021-12-29 05:40:00|170.81|168.01|170.75|167.95|170.94|168.14|170.75|167.95|0
1640756700000|2021-12-29 05:45:00|170.68|167.88|170.56|167.76|170.75|167.95|170.49|167.69|0
1640757000000|2021-12-29 05:50:00|170.62|167.82|170.71|167.91|170.78|167.98|170.62|167.82|0
1640757300000|2021-12-29 05:55:00|170.68|167.88|170.84|168.04|170.93|168.13|170.68|167.88|0
1640757600000|2021-12-29 06:00:00|170.81|168.01|170.87|168.07|171.06|168.26|170.49|167.69|0
1640757900000|2021-12-29 06:05:00|170.9|168.1|171.06|168.26|171.18|168.38|170.87|168.07|0
1640758200000|2021-12-29 06:10:00|170.99|168.19|171.63|168.83|171.63|168.83|170.93|168.13|0
1640758500000|2021-12-29 06:15:00|171.56|168.76|171.5|168.7|171.6|168.8|171.37|168.57|0
1640758800000|2021-12-29 06:20:00|171.37|168.57|171.24|168.44|171.5|168.7|171.18|168.38|0
1640759100000|2021-12-29 06:25:00|171.27|168.47|171.21|168.41|171.3|168.5|171.18|168.38|0
1640759400000|2021-12-29 06:30:00|171.17|168.37|171.05|168.25|171.17|168.37|170.89|168.09|0
1640759700000|2021-12-29 06:35:00|171.08|168.28|171.04|168.24|171.17|168.37|170.92|168.12|0
1640760000000|2021-12-29 06:40:00|171.01|168.21|171.04|168.24|171.11|168.31|170.95|168.15|0
1640760300000|2021-12-29 06:45:00|171.01|168.21|171.04|168.24|171.1|168.3|170.98|168.18|0
1640760600000|2021-12-29 06:50:00|170.98|168.18|170.97|168.17|171.04|168.24|170.97|168.17|0
1640760900000|2021-12-29 06:55:00|170.91|168.11|170.91|168.11|170.97|168.17|170.78|167.98|0
1640761200000|2021-12-29 07:00:00|170.84|168.04|170.59|167.79|170.91|168.11|170.52|167.72|0
1640761500000|2021-12-29 07:05:00|170.52|167.72|170.65|167.85|170.71|167.91|170.4|167.6|0
1640761800000|2021-12-29 07:10:00|170.71|167.91|170.46|167.66|170.71|167.91|170.39|167.59|0
1640762100000|2021-12-29 07:15:00|170.39|167.59|169.82|167.02|171.08|168.28|169.66|166.86|0
1640762400000|2021-12-29 07:20:00|169.85|167.05|169.92|167.12|169.98|167.18|169.47|166.67|0
1640762700000|2021-12-29 07:25:00|169.98|167.18|169.98|167.18|170.1|167.3|169.95|167.15|0
1640763000000|2021-12-29 07:30:00|170.04|167.24|170.29|167.49|170.36|167.56|170.01|167.21|0
1640763300000|2021-12-29 07:35:00|170.33|167.53|170.04|167.24|170.36|167.56|170.04|167.24|0
1640763600000|2021-12-29 07:40:00|170.07|167.27|169.88|167.08|170.07|167.27|169.59|166.79|0
1640763900000|2021-12-29 07:45:00|169.91|167.11|169.72|166.92|169.91|167.11|169.53|166.73|0
1640764200000|2021-12-29 07:50:00|169.69|166.89|169.65|166.85|169.78|166.98|169.52|166.72|0
1640764500000|2021-12-29 07:55:00|169.59|166.79|169.46|166.66|169.71|166.91|169.27|166.47|0
1640764800000|2021-12-29 08:00:00|169.52|166.72|169.93|167.13|170.09|167.29|169.33|166.53|0
1640765100000|2021-12-29 08:05:00|169.83|167.43|169.73|167.33|169.89|167.49|169.26|166.86|0
1640765400000|2021-12-29 08:10:00|169.7|167.3|170.01|167.61|170.14|167.74|169.67|167.27|0
1640765700000|2021-12-29 08:15:00|170.08|167.68|170.07|167.67|170.14|167.74|169.57|167.17|0
1640766000000|2021-12-29 08:20:00|170.01|167.61|169.75|167.35|170.01|167.61|169.57|167.17|0
1640766300000|2021-12-29 08:25:00|169.82|167.42|169.75|167.35|169.82|167.42|169.5|167.1|0
1640766600000|2021-12-29 08:30:00|169.82|167.42|169.43|167.03|170.07|167.67|169.31|166.91|0
1640766900000|2021-12-29 08:35:00|169.37|166.97|169.34|166.94|169.5|167.1|169.3|166.9|0
1640767200000|2021-12-29 08:40:00|169.37|166.97|169.24|166.84|169.43|167.03|169.18|166.78|0
1640767500000|2021-12-29 08:45:00|169.3|166.9|169.3|166.9|169.43|167.03|169.11|166.71|0
1640767800000|2021-12-29 08:50:00|169.24|166.84|169.55|167.15|169.61|167.21|169.17|166.77|0
1640768100000|2021-12-29 08:55:00|169.61|167.21|169.55|167.15|169.61|167.21|169.3|166.9|0
1640768400000|2021-12-29 09:00:00|169.61|167.21|169.17|166.77|169.61|167.21|169.1|166.7|0
1640768700000|2021-12-29 09:05:00|169.1|166.7|169.67|167.27|169.8|167.4|169.1|166.7|0
1640769000000|2021-12-29 09:10:00|169.7|167.3|169.73|167.33|169.73|167.33|169.48|167.08|0
1640769300000|2021-12-29 09:15:00|169.8|167.4|169.79|167.39|169.86|167.46|169.73|167.33|0
1640769600000|2021-12-29 09:20:00|169.83|167.43|169.79|167.39|169.98|167.58|169.79|167.39|0
1640769900000|2021-12-29 09:25:00|169.92|167.52|169.41|167.01|169.92|167.52|169.41|167.01|0
1640770200000|2021-12-29 09:30:00|169.47|167.07|169.47|167.07|169.53|167.13|169.32|166.92|0
1640770500000|2021-12-29 09:35:00|169.41|167.01|169.41|167.01|169.47|167.07|169.34|166.94|0
1640770800000|2021-12-29 09:40:00|169.47|167.07|169.4|167|169.47|167.07|169.21|166.81|0
1640771100000|2021-12-29 09:45:00|169.34|166.94|169.4|167|169.47|167.07|169.34|166.94|0
1640771400000|2021-12-29 09:50:00|169.34|166.94|169.4|167|169.53|167.13|169.27|166.87|0
1640771700000|2021-12-29 09:55:00|169.37|166.97|169.27|166.87|169.46|167.06|169.27|166.87|0
1640772000000|2021-12-29 10:00:00|169.33|166.93|169.14|166.74|169.33|166.93|168.89|166.49|0
1640772300000|2021-12-29 10:05:00|169.17|166.77|169.39|166.99|169.46|167.06|168.95|166.55|0
1640772600000|2021-12-29 10:10:00|169.46|167.06|169.52|167.12|169.58|167.18|169.39|166.99|0
1640772900000|2021-12-29 10:15:00|169.55|167.15|169.58|167.18|169.71|167.31|169.39|166.99|0
1640773200000|2021-12-29 10:20:00|169.52|167.12|169.7|167.3|169.83|167.43|169.45|167.05|0
1640773500000|2021-12-29 10:25:00|169.74|167.34|169.57|167.17|169.77|167.37|169.51|167.11|0
1640773800000|2021-12-29 10:30:00|169.61|167.21|169.64|167.24|169.7|167.3|169.57|167.17|0
1640774100000|2021-12-29 10:35:00|169.67|167.27|169.76|167.36|169.82|167.42|169.64|167.24|0
1640774400000|2021-12-29 10:40:00|169.63|167.23|169.57|167.17|169.7|167.3|169.51|167.11|0
1640774700000|2021-12-29 10:45:00|169.38|166.98|169.47|167.07|169.57|167.17|169.31|166.91|0
1640775000000|2021-12-29 10:50:00|169.44|167.04|170.07|167.67|170.14|167.74|169.44|167.04|0
1640775300000|2021-12-29 10:55:00|170.04|167.64|169.69|167.29|170.04|167.64|169.63|167.23|0
1640775600000|2021-12-29 11:00:00|170.26|167.86|170.16|167.76|170.29|167.89|170.01|167.61|0
1640775900000|2021-12-29 11:05:00|170.19|167.79|170.57|168.17|170.7|168.3|170.19|167.79|0
1640776200000|2021-12-29 11:10:00|170.64|168.24|170.44|168.04|170.64|168.24|170.32|167.92|0
1640776500000|2021-12-29 11:15:00|170.41|168.01|170.76|168.36|170.83|168.43|170.41|168.01|0
1640776800000|2021-12-29 11:20:00|170.82|168.42|170.5|168.1|170.95|168.55|170.5|168.1|0
1640777100000|2021-12-29 11:25:00|170.47|168.07|171.01|168.61|171.01|168.61|170.38|167.98|0
1640777400000|2021-12-29 11:30:00|171.08|168.68|170.75|168.35|171.08|168.68|170.75|168.35|0
1640777700000|2021-12-29 11:35:00|170.82|168.42|170.88|168.48|171.01|168.61|170.82|168.42|0
1640778000000|2021-12-29 11:40:00|170.85|168.45|170.88|168.48|170.88|168.48|170.75|168.35|0
1640778300000|2021-12-29 11:45:00|170.94|168.54|170.94|168.54|171.01|168.61|170.81|168.41|0
1640778600000|2021-12-29 11:50:00|171|168.6|171|168.6|171|168.6|170.87|168.47|0
1640778900000|2021-12-29 11:55:00|171.06|168.66|170.74|168.34|171.13|168.73|170.74|168.34|0
1640779200000|2021-12-29 12:00:00|170.81|168.41|171|168.6|171.06|168.66|170.74|168.34|0
1640779500000|2021-12-29 12:05:00|171.06|168.66|171.51|169.11|171.57|169.17|171|168.6|0
1640779800000|2021-12-29 12:10:00|171.57|169.17|171.31|168.91|171.7|169.3|171.18|168.78|0
1640780100000|2021-12-29 12:15:00|171.38|168.98|171.12|168.72|171.38|168.98|171.05|168.65|0
1640780400000|2021-12-29 12:20:00|171.09|168.69|171.05|168.65|171.37|168.97|170.99|168.59|0
1640780700000|2021-12-29 12:25:00|171.12|168.72|170.79|168.39|171.12|168.72|170.79|168.39|0
1640781000000|2021-12-29 12:30:00|170.86|168.46|171.37|168.97|171.43|169.03|170.86|168.46|0
1640781300000|2021-12-29 12:35:00|171.34|168.94|171.05|168.65|171.37|168.97|170.86|168.46|0
1640781600000|2021-12-29 12:40:00|171.11|168.71|170.98|168.58|171.11|168.71|170.92|168.52|0
1640781900000|2021-12-29 12:45:00|171.04|168.64|171.23|168.83|171.43|169.03|171.04|168.64|0
1640782200000|2021-12-29 12:50:00|171.3|168.9|171.29|168.89|171.36|168.96|171.1|168.7|0
1640782500000|2021-12-29 12:55:00|171.36|168.96|171.68|169.28|171.74|169.34|171.29|168.89|0
1640782800000|2021-12-29 13:00:00|171.55|169.15|171.87|169.47|171.93|169.53|171.48|169.08|0
1640783100000|2021-12-29 13:05:00|171.74|169.34|171.54|169.14|171.8|169.4|171.48|169.08|0
1640783400000|2021-12-29 13:10:00|171.48|169.08|171.41|169.01|171.54|169.14|171.22|168.82|0
1640783700000|2021-12-29 13:15:00|171.35|168.95|171.28|168.88|171.41|169.01|171.22|168.82|0
1640784000000|2021-12-29 13:20:00|171.35|168.95|171.86|169.46|171.92|169.52|171.28|168.88|0
1640784300000|2021-12-29 13:25:00|171.79|169.39|171.65|169.25|172.18|169.78|170.71|168.31|0
1640784600000|2021-12-29 13:30:00|171.46|169.06|171.45|169.05|171.58|169.18|171.04|168.64|0
1640784900000|2021-12-29 13:35:00|171.39|168.99|172.09|169.69|172.1|169.7|171.39|168.99|0
1640785200000|2021-12-29 13:40:00|171.97|169.57|171.77|169.37|171.97|169.57|171.52|169.12|0
1640785500000|2021-12-29 13:45:00|171.9|169.5|171.45|169.05|171.9|169.5|171.38|168.98|0
1640785800000|2021-12-29 13:50:00|171.51|169.11|171.13|168.73|171.64|169.24|170.94|168.54|0
1640786100000|2021-12-29 13:55:00|171.06|168.66|171|168.6|171.25|168.85|170.87|168.47|0
1640786400000|2021-12-29 14:00:00|171.06|168.66|170.1|167.7|171.06|168.66|170.04|167.64|0
1640786700000|2021-12-29 14:05:00|170.13|167.73|169.97|167.57|170.42|168.02|169.84|167.44|0
1640787000000|2021-12-29 14:10:00|169.91|167.51|170.03|167.63|170.23|167.83|169.84|167.44|0
1640787300000|2021-12-29 14:15:00|169.91|167.51|169.9|167.5|170.29|167.89|169.71|167.31|0
1640787600000|2021-12-29 14:20:00|169.97|167.57|170.28|167.88|170.28|167.88|169.97|167.57|0
1640787900000|2021-12-29 14:25:00|170.35|167.95|170.73|168.33|170.73|168.33|170.09|167.69|0
1640788200000|2021-12-29 14:30:00|170.47|168.07|169.61|167.21|170.66|168.26|169.39|166.99|0
1640788500000|2021-12-29 14:35:00|169.64|167.24|169.26|166.86|169.93|167.53|169.01|166.61|0
1640788800000|2021-12-29 14:40:00|169.13|166.73|169.77|167.37|169.83|167.43|167.87|165.47|0
1640789100000|2021-12-29 14:45:00|169.58|167.18|169.19|166.79|170.4|168|169|166.6|0
1640789400000|2021-12-29 14:50:00|169.26|166.86|168.49|166.09|169.57|167.17|168.24|165.84|0
1640789700000|2021-12-29 14:55:00|168.56|166.16|169.25|166.85|169.76|167.36|168.49|166.09|0
1640790000000|2021-12-29 15:00:00|169|166.6|169.69|167.29|169.82|167.42|168.93|166.53|0
1640790300000|2021-12-29 15:05:00|169.76|167.36|169.37|166.97|170.14|167.74|169.18|166.78|0
1640790600000|2021-12-29 15:10:00|169.44|167.04|172.05|169.65|172.44|170.04|169.18|166.78|0
1640790900000|2021-12-29 15:15:00|172.12|169.72|171.67|169.27|173.34|170.94|171.41|169.01|0
1640791200000|2021-12-29 15:20:00|171.8|169.4|170.77|168.37|171.92|169.52|170.77|168.37|0
1640791500000|2021-12-29 15:25:00|170.96|168.56|171.6|169.2|171.86|169.46|170.83|168.43|0
1640791800000|2021-12-29 15:30:00|171.53|169.13|170.89|168.49|172.05|169.65|170.89|168.49|0
1640792100000|2021-12-29 15:35:00|171.02|168.62|171.21|168.81|171.59|169.19|170.96|168.56|0
1640792400000|2021-12-29 15:40:00|171.34|168.94|170.06|167.66|171.47|169.07|169.68|167.28|0
1640792700000|2021-12-29 15:45:00|170.25|167.85|169.93|167.53|170.25|167.85|169.61|167.21|0
1640793000000|2021-12-29 15:50:00|169.9|167.5|169.74|167.34|170.57|168.17|169.74|167.34|0
1640793300000|2021-12-29 15:55:00|169.8|167.4|170.12|167.72|170.37|167.97|169.74|167.34|0
1640793600000|2021-12-29 16:00:00|170.18|167.78|169.73|167.33|170.43|168.03|168.38|165.98|0
1640793900000|2021-12-29 16:05:00|169.8|167.4|170.11|167.71|170.18|167.78|169.6|167.2|0
1640794200000|2021-12-29 16:10:00|170.18|167.78|171.07|168.67|171.13|168.73|170.17|167.77|0
1640794500000|2021-12-29 16:15:00|171|168.6|170.55|168.15|171|168.6|170.49|168.09|0
1640794800000|2021-12-29 16:20:00|170.43|168.03|170.74|168.34|170.74|168.34|170.23|167.83|0
1640795100000|2021-12-29 16:25:00|170.81|168.41|171.44|169.04|171.57|169.17|170.68|168.28|0
1640795400000|2021-12-29 16:30:00|171.64|169.24|171.38|168.98|172.09|169.69|171.31|168.91|0
1640795700000|2021-12-29 16:35:00|171.31|168.91|171.57|169.17|171.83|169.43|171.12|168.72|0
1640796000000|2021-12-29 16:40:00|171.63|169.23|171.37|168.97|171.82|169.42|171.12|168.72|0
1640796300000|2021-12-29 16:45:00|171.31|168.91|171.05|168.65|171.63|169.23|170.92|168.52|0
1640796600000|2021-12-29 16:50:00|171.12|168.72|171.69|169.29|171.69|169.29|170.86|168.46|0
1640796900000|2021-12-29 16:55:00|171.75|169.35|171.75|169.35|171.95|169.55|171.24|168.84|0
1640797200000|2021-12-29 17:00:00|171.82|169.42|171.69|169.29|172.2|169.8|171.56|169.16|0
1640797500000|2021-12-29 17:05:00|171.75|169.35|172.07|169.67|172.2|169.8|171.49|169.09|0
1640797800000|2021-12-29 17:10:00|172.13|169.73|172.26|169.86|172.39|169.99|171.88|169.48|0
1640798100000|2021-12-29 17:15:00|172.33|169.93|172.19|169.79|172.58|170.18|172.07|169.67|0
1640798400000|2021-12-29 17:20:00|172.13|169.73|172.32|169.92|172.32|169.92|171.94|169.54|0
1640798700000|2021-12-29 17:25:00|172.39|169.99|172.58|170.18|172.71|170.31|172.26|169.86|0
1640799000000|2021-12-29 17:30:00|172.55|170.15|172.51|170.11|172.83|170.43|172.45|170.05|0
1640799300000|2021-12-29 17:35:00|172.45|170.05|171.61|169.21|172.45|170.05|171.61|169.21|0
1640799600000|2021-12-29 17:40:00|171.67|169.27|171.8|169.4|171.83|169.43|171.61|169.21|0
1640799900000|2021-12-29 17:45:00|171.83|169.43|171.86|169.46|172.18|169.78|171.8|169.4|0
1640800200000|2021-12-29 17:50:00|171.92|169.52|171.6|169.2|171.92|169.52|171.54|169.14|0
1640800500000|2021-12-29 17:55:00|171.54|169.14|171.34|168.94|171.6|169.2|171.28|168.88|0
1640800800000|2021-12-29 18:00:00|171.28|168.88|170.7|168.3|171.41|169.01|170.7|168.3|0
1640801100000|2021-12-29 18:05:00|170.76|168.36|170.51|168.11|170.83|168.43|170.48|168.08|0
1640801400000|2021-12-29 18:10:00|170.57|168.17|169.27|166.87|170.76|168.36|169.27|166.87|0
1640801700000|2021-12-29 18:15:00|169.34|166.94|169.34|166.94|169.59|167.19|169.27|166.87|0
1640802000000|2021-12-29 18:20:00|169.4|167|169.97|167.57|170.04|167.64|169.4|167|0
1640802300000|2021-12-29 18:25:00|169.91|167.51|170.03|167.63|170.1|167.7|169.78|167.38|0
1640802600000|2021-12-29 18:30:00|169.97|167.57|169.78|167.38|170.03|167.63|169.46|167.06|0
1640802900000|2021-12-29 18:35:00|169.71|167.31|170.16|167.76|170.35|167.95|169.65|167.25|0
1640803200000|2021-12-29 18:40:00|170.09|167.69|169.84|167.44|170.09|167.69|169.84|167.44|0
1640803500000|2021-12-29 18:45:00|169.77|167.37|169.77|167.37|169.96|167.56|169.64|167.24|0
1640803800000|2021-12-29 18:50:00|169.83|167.43|169.26|166.86|170.02|167.62|169.26|166.86|0
1640804100000|2021-12-29 18:55:00|169.32|166.92|168.94|166.54|169.45|167.05|168.68|166.28|0
1640804400000|2021-12-29 19:00:00|169|166.6|169.19|166.79|169.32|166.92|169|166.6|0
1640804700000|2021-12-29 19:05:00|169.13|166.73|169.06|166.66|169.19|166.79|169|166.6|0
1640805000000|2021-12-29 19:10:00|169|166.6|168.49|166.09|169.06|166.66|168.49|166.09|0
1640805300000|2021-12-29 19:15:00|168.55|166.15|168.48|166.08|168.74|166.34|168.42|166.02|0
1640805600000|2021-12-29 19:20:00|168.55|166.15|168.74|166.34|168.74|166.34|168.36|165.96|0
1640805900000|2021-12-29 19:25:00|168.8|166.4|168.54|166.14|168.8|166.4|168.42|166.02|0
1640806200000|2021-12-29 19:30:00|168.61|166.21|168.35|165.95|168.61|166.21|168.29|165.89|0
1640806500000|2021-12-29 19:35:00|168.29|165.89|168.29|165.89|168.41|166.01|168.1|165.7|0
1640806800000|2021-12-29 19:40:00|168.25|165.85|168.54|166.14|168.79|166.39|168.25|165.85|0
1640807100000|2021-12-29 19:45:00|168.47|166.07|168.47|166.07|168.6|166.2|168.47|166.07|0
1640807400000|2021-12-29 19:50:00|168.41|166.01|168.03|165.63|168.47|166.07|167.9|165.5|0
1640807700000|2021-12-29 19:55:00|168.09|165.69|167.9|165.5|168.09|165.69|167.84|165.44|0
1640808000000|2021-12-29 20:00:00|167.96|165.56|168.08|165.68|168.47|166.07|167.96|165.56|0
1640808300000|2021-12-29 20:05:00|168.15|165.75|167.64|165.24|168.27|165.87|167.64|165.24|0
1640808600000|2021-12-29 20:10:00|167.7|165.3|167.7|165.3|167.83|165.43|167.51|165.11|0
1640808900000|2021-12-29 20:15:00|167.76|165.36|167.26|164.86|167.89|165.49|167.13|164.73|0
1640809200000|2021-12-29 20:20:00|167.32|164.92|167.44|165.04|167.7|165.3|167.26|164.86|0
1640809500000|2021-12-29 20:25:00|167.41|165.01|167.06|164.66|167.51|165.11|167|164.6|0
1640809800000|2021-12-29 20:30:00|167|164.6|166.18|163.78|167.06|164.66|166.06|163.66|0
1640810100000|2021-12-29 20:35:00|166.12|163.72|166.56|164.16|166.68|164.28|165.99|163.59|0
1640810400000|2021-12-29 20:40:00|166.49|164.09|166.68|164.28|166.81|164.41|166.18|163.78|0
1640810700000|2021-12-29 20:45:00|166.62|164.22|165.99|163.59|166.68|164.28|165.74|163.34|0
1640811000000|2021-12-29 20:50:00|165.67|163.27|166.74|164.34|166.8|164.4|165.61|163.21|0
1640811300000|2021-12-29 20:55:00|166.8|164.4|168.25|165.85|168.32|165.92|166.8|164.4|0
1640811600000|2021-12-29 21:00:00|168.19|165.79|166.64|164.24|168.38|165.98|166.52|164.12|0
1640811900000|2021-12-29 21:05:00|166.58|164.18|166.52|164.12|166.64|164.24|166.2|163.8|0
1640812200000|2021-12-29 21:10:00|166.45|164.05|167.27|164.87|167.27|164.87|166.45|164.05|0
1640812500000|2021-12-29 21:15:00|167.34|164.54|167.15|164.35|167.44|164.64|167.15|164.35|0
1640812800000|2021-12-29 21:20:00|167.22|164.42|167.15|164.35|167.22|164.42|167.03|164.23|0
1640813100000|2021-12-29 21:25:00|167.09|164.29|167.28|164.48|167.28|164.48|167.02|164.22|0
1640813400000|2021-12-29 21:30:00|167.21|164.41|167.21|164.41|167.27|164.47|167.15|164.35|0
1640813700000|2021-12-29 21:35:00|167.27|164.47|167.21|164.41|167.27|164.47|167.08|164.28|0
1640814000000|2021-12-29 21:40:00|167.27|164.47|167.27|164.47|167.4|164.6|167.21|164.41|0
1640814300000|2021-12-29 21:45:00|167.21|164.41|167.27|164.47|167.33|164.53|167.2|164.4|0
1640814600000|2021-12-29 21:50:00|167.2|164.4|167.45|164.65|167.46|164.66|167.2|164.4|0
1640814900000|2021-12-29 21:55:00|167.52|164.72|167.36|164.56|167.52|164.72|167.23|164.43|0
1640815200000|2021-12-29 22:00:00|167.24|164.44|167.2|164.4|167.24|164.44|167.18|164.38|0
1640815500000|2021-12-29 22:05:00|167.23|164.43|167.14|164.34|167.23|164.43|167.13|164.33|0
1640815800000|2021-12-29 22:10:00|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1640816100000|2021-12-29 22:15:00|167.17|164.37|167.13|164.33|167.17|164.37|167.13|164.33|0
1640816400000|2021-12-29 22:20:00|167.12|164.32|167.09|164.29|167.12|164.32|167.06|164.26|0
1640816700000|2021-12-29 22:25:00|167.08|164.28|167.08|164.28|167.08|164.28|167.07|164.27|0
1640817000000|2021-12-29 22:30:00|167.07|164.27|167.06|164.26|167.07|164.27|167.06|164.26|0
1640817300000|2021-12-29 22:35:00|167.07|164.27|167.16|164.36|167.17|164.37|167.05|164.25|0
1640817600000|2021-12-29 22:40:00|167.17|164.37|167.13|164.33|167.17|164.37|167.13|164.33|0
1640817900000|2021-12-29 22:45:00|167.12|164.32|167.2|164.4|167.25|164.45|167.12|164.32|0
1640818200000|2021-12-29 22:50:00|167.17|164.37|167.19|164.39|167.19|164.39|167.12|164.32|0
1640818500000|2021-12-29 22:55:00|167.16|164.36|167.19|164.39|167.19|164.39|167.15|164.35|0
1640818800000|2021-12-29 23:00:00|166.95|164.15|168.35|165.55|168.35|165.55|166.61|163.81|0
1640819100000|2021-12-29 23:05:00|168.38|165.58|167.99|165.19|168.38|165.58|167.99|165.19|0
1640819400000|2021-12-29 23:10:00|167.96|165.16|167.99|165.19|168.06|165.26|167.8|165|0
1640819700000|2021-12-29 23:15:00|167.96|165.16|168.31|165.51|168.31|165.51|167.86|165.06|0
1640820000000|2021-12-29 23:20:00|167.99|165.19|168.24|165.44|168.37|165.57|167.99|165.19|0
1640820300000|2021-12-29 23:25:00|168.18|165.38|168.4|165.6|168.56|165.76|168.18|165.38|0
1640820600000|2021-12-29 23:30:00|168.37|165.57|168.24|165.44|168.43|165.63|168.11|165.31|0
1640820900000|2021-12-29 23:35:00|168.3|165.5|167.98|165.18|168.33|165.53|167.92|165.12|0
1640821200000|2021-12-29 23:40:00|167.92|165.12|167.85|165.05|168.11|165.31|167.85|165.05|0
1640821500000|2021-12-29 23:45:00|167.89|165.09|167.91|165.11|167.98|165.18|167.6|164.8|0
1640821800000|2021-12-29 23:50:00|167.98|165.18|168.17|165.37|168.23|165.43|167.88|165.08|0
1640822100000|2021-12-29 23:55:00|168.14|165.34|168.1|165.3|168.16|165.36|167.78|164.98|0
1640822400000|2021-12-30 00:00:00|168.16|165.36|168.29|165.49|168.48|165.68|168.07|165.27|0
1640822700000|2021-12-30 00:05:00|168.35|165.55|168.35|165.55|168.48|165.68|168.26|165.46|0
1640823000000|2021-12-30 00:10:00|168.29|165.49|168.79|165.99|168.99|166.19|168.29|165.49|0
1640823300000|2021-12-30 00:15:00|168.86|166.06|168.86|166.06|169.3|166.5|168.79|165.99|0
1640823600000|2021-12-30 00:20:00|168.83|166.03|168.63|165.83|168.92|166.12|168.54|165.74|0
1640823900000|2021-12-30 00:25:00|168.6|165.8|168.66|165.86|168.79|165.99|168.47|165.67|0
1640824200000|2021-12-30 00:30:00|168.72|165.92|168.37|165.57|168.79|165.99|168.28|165.48|0
1640824500000|2021-12-30 00:35:00|168.4|165.6|168.15|165.35|168.44|165.64|168.15|165.35|0
1640824800000|2021-12-30 00:40:00|168.21|165.41|168.31|165.51|168.34|165.54|168.15|165.35|0
1640825100000|2021-12-30 00:45:00|168.27|165.47|168.14|165.34|168.46|165.66|168.14|165.34|0
1640825400000|2021-12-30 00:50:00|168.21|165.41|168.08|165.28|168.33|165.53|168.08|165.28|0
1640825700000|2021-12-30 00:55:00|168.14|165.34|168.08|165.28|168.2|165.4|168.01|165.21|0
1640826000000|2021-12-30 01:00:00|168.04|165.24|168.39|165.59|168.39|165.59|168.01|165.21|0
1640826300000|2021-12-30 01:05:00|168.33|165.53|168.26|165.46|168.39|165.59|168.14|165.34|0
1640826600000|2021-12-30 01:10:00|168.2|165.4|167.75|164.95|168.26|165.46|167.69|164.89|0
1640826900000|2021-12-30 01:15:00|167.69|164.89|167.37|164.57|167.78|164.98|167.37|164.57|0
1640827200000|2021-12-30 01:20:00|167.43|164.63|167.68|164.88|168|165.2|167.43|164.63|0
1640827500000|2021-12-30 01:25:00|167.62|164.82|167.62|164.82|167.68|164.88|167.49|164.69|0
1640827800000|2021-12-30 01:30:00|167.55|164.75|167.55|164.75|167.71|164.91|167.36|164.56|0
1640828100000|2021-12-30 01:35:00|167.68|164.88|167.11|164.31|167.71|164.91|167.04|164.24|0
1640828400000|2021-12-30 01:40:00|167.04|164.24|167.04|164.24|167.3|164.5|166.98|164.18|0
1640828700000|2021-12-30 01:45:00|166.98|164.18|167.04|164.24|167.17|164.37|166.91|164.11|0
1640829000000|2021-12-30 01:50:00|167.1|164.3|167.1|164.3|167.23|164.43|167.04|164.24|0
1640829300000|2021-12-30 01:55:00|167.04|164.24|167.1|164.3|167.23|164.43|167.04|164.24|0
1640829600000|2021-12-30 02:00:00|167.04|164.24|166.65|163.85|167.16|164.36|166.59|163.79|0
1640829900000|2021-12-30 02:05:00|166.72|163.92|166.84|164.04|166.84|164.04|166.72|163.92|0
1640830200000|2021-12-30 02:10:00|166.91|164.11|167.35|164.55|167.35|164.55|166.9|164.1|0
1640830500000|2021-12-30 02:15:00|167.28|164.48|167.28|164.48|167.35|164.55|167.15|164.35|0
1640830800000|2021-12-30 02:20:00|167.25|164.45|167.22|164.42|167.41|164.61|167.15|164.35|0
1640831100000|2021-12-30 02:25:00|167.15|164.35|167.25|164.45|167.28|164.48|167.15|164.35|0
1640831400000|2021-12-30 02:30:00|167.21|164.41|167.15|164.35|167.4|164.6|167.09|164.29|0
1640831700000|2021-12-30 02:35:00|167.21|164.41|167.21|164.41|167.4|164.6|167.21|164.41|0
1640832000000|2021-12-30 02:40:00|167.27|164.47|167.27|164.47|167.53|164.73|167.21|164.41|0
1640832300000|2021-12-30 02:45:00|167.33|164.53|167.2|164.4|167.33|164.53|167.14|164.34|0
1640832600000|2021-12-30 02:50:00|167.14|164.34|167.46|164.66|167.52|164.72|167.14|164.34|0
1640832900000|2021-12-30 02:55:00|167.52|164.72|167.52|164.72|167.71|164.91|167.46|164.66|0
1640833200000|2021-12-30 03:00:00|167.58|164.78|167.29|164.49|167.64|164.84|167.26|164.46|0
1640833500000|2021-12-30 03:05:00|167.33|164.53|167.39|164.59|167.45|164.65|167.29|164.49|0
1640833800000|2021-12-30 03:10:00|167.42|164.62|167.64|164.84|167.7|164.9|167.39|164.59|0
1640834100000|2021-12-30 03:15:00|167.57|164.77|167.64|164.84|167.7|164.9|167.51|164.71|0
1640834400000|2021-12-30 03:20:00|167.57|164.77|167.57|164.77|167.7|164.9|167.57|164.77|0
1640834700000|2021-12-30 03:25:00|167.63|164.83|167.89|165.09|167.89|165.09|167.63|164.83|0
1640835000000|2021-12-30 03:30:00|167.82|165.02|167.88|165.08|167.92|165.12|167.76|164.96|0
1640835300000|2021-12-30 03:35:00|167.82|165.02|167.82|165.02|167.88|165.08|167.82|165.02|0
1640835600000|2021-12-30 03:40:00|167.75|164.95|167.75|164.95|167.75|164.95|167.69|164.89|0
1640835900000|2021-12-30 03:45:00|167.69|164.89|167.81|165.01|167.81|165.01|167.62|164.82|0
1640836200000|2021-12-30 03:50:00|167.75|164.95|167.81|165.01|167.88|165.08|167.75|164.95|0
1640836500000|2021-12-30 03:55:00|167.75|164.95|167.87|165.07|167.87|165.07|167.75|164.95|0
1640836800000|2021-12-30 04:00:00|167.84|165.04|167.87|165.07|167.93|165.13|167.81|165.01|0
1640837100000|2021-12-30 04:05:00|167.9|165.1|167.74|164.94|167.9|165.1|167.74|164.94|0
1640837400000|2021-12-30 04:10:00|167.68|164.88|167.68|164.88|167.68|164.88|167.61|164.81|0
1640837700000|2021-12-30 04:15:00|167.65|164.85|167.48|164.68|167.68|164.88|167.42|164.62|0
1640838000000|2021-12-30 04:20:00|167.42|164.62|167.48|164.68|167.48|164.68|167.36|164.56|0
1640838300000|2021-12-30 04:25:00|167.54|164.74|167.51|164.71|167.61|164.81|167.42|164.62|0
1640838600000|2021-12-30 04:30:00|167.48|164.68|167.67|164.87|167.73|164.93|167.48|164.68|0
1640838900000|2021-12-30 04:35:00|167.6|164.8|167.73|164.93|167.73|164.93|167.6|164.8|0
1640839200000|2021-12-30 04:40:00|167.67|164.87|167.6|164.8|167.67|164.87|167.54|164.74|0
1640839500000|2021-12-30 04:45:00|167.63|164.83|167.41|164.61|167.7|164.9|167.41|164.61|0
1640839800000|2021-12-30 04:50:00|167.47|164.67|167.47|164.67|167.66|164.86|167.34|164.54|0
1640840100000|2021-12-30 04:55:00|167.53|164.73|167.34|164.54|167.53|164.73|167.28|164.48|0
1640840400000|2021-12-30 05:00:00|167.31|164.51|167.15|164.35|167.34|164.54|167.15|164.35|0
1640840700000|2021-12-30 05:05:00|167.21|164.41|167.34|164.54|167.46|164.66|167.21|164.41|0
1640841000000|2021-12-30 05:10:00|167.27|164.47|167.46|164.66|167.46|164.66|167.27|164.47|0
1640841300000|2021-12-30 05:15:00|167.4|164.6|167.4|164.6|167.46|164.66|167.27|164.47|0
1640841600000|2021-12-30 05:20:00|167.43|164.63|167.39|164.59|167.52|164.72|167.33|164.53|0
1640841900000|2021-12-30 05:25:00|167.46|164.66|167.52|164.72|167.64|164.84|167.39|164.59|0
1640842200000|2021-12-30 05:30:00|167.55|164.75|167.64|164.84|167.83|165.03|167.55|164.75|0
1640842500000|2021-12-30 05:35:00|167.71|164.91|167.64|164.84|167.83|165.03|167.51|164.71|0
1640842800000|2021-12-30 05:40:00|167.67|164.87|167.8|165|167.89|165.09|167.64|164.84|0
1640843100000|2021-12-30 05:45:00|167.83|165.03|167.7|164.9|167.83|165.03|167.64|164.84|0
1640843400000|2021-12-30 05:50:00|167.76|164.96|167.7|164.9|167.89|165.09|167.7|164.9|0
1640843700000|2021-12-30 05:55:00|167.76|164.96|168.14|165.34|168.2|165.4|167.7|164.9|0
1640844000000|2021-12-30 06:00:00|168.2|165.4|168.07|165.27|168.2|165.4|167.82|165.02|0
1640844300000|2021-12-30 06:05:00|168.11|165.31|167.56|164.76|168.23|165.43|167.44|164.64|0
1640844600000|2021-12-30 06:10:00|167.6|164.8|167.22|164.42|167.63|164.83|167.15|164.35|0
1640844900000|2021-12-30 06:15:00|167.25|164.45|167.37|164.57|167.5|164.7|167.25|164.45|0
1640845200000|2021-12-30 06:20:00|167.4|164.6|167.37|164.57|167.56|164.76|167.34|164.54|0
1640845500000|2021-12-30 06:25:00|167.4|164.6|167.56|164.76|167.62|164.82|167.37|164.57|0
1640845800000|2021-12-30 06:30:00|167.49|164.69|167.55|164.75|167.68|164.88|167.49|164.69|0
1640846100000|2021-12-30 06:35:00|167.59|164.79|167.42|164.62|167.62|164.82|167.36|164.56|0
1640846400000|2021-12-30 06:40:00|167.49|164.69|167.42|164.62|167.49|164.69|167.39|164.59|0
1640846700000|2021-12-30 06:45:00|167.49|164.69|167.74|164.94|167.87|165.07|167.49|164.69|0
1640847000000|2021-12-30 06:50:00|167.78|164.98|167.49|164.69|167.78|164.98|167.49|164.69|0
1640847300000|2021-12-30 06:55:00|167.42|164.62|167.48|164.68|167.61|164.81|167.42|164.62|0
1640847600000|2021-12-30 07:00:00|167.36|164.56|167.61|164.81|167.67|164.87|167.36|164.56|0
1640847900000|2021-12-30 07:05:00|167.64|164.84|167.86|165.06|167.92|165.12|167.48|164.68|0
1640848200000|2021-12-30 07:10:00|167.83|165.03|168.05|165.25|168.11|165.31|167.8|165|0
1640848500000|2021-12-30 07:15:00|167.99|165.19|167.92|165.12|168.17|165.37|167.89|165.09|0
1640848800000|2021-12-30 07:20:00|167.86|165.06|167.66|164.86|168.05|165.25|167.6|164.8|0
1640849100000|2021-12-30 07:25:00|167.63|164.83|167.35|164.55|167.66|164.86|167.35|164.55|0
1640849400000|2021-12-30 07:30:00|167.28|164.48|166.65|163.85|167.28|164.48|166.52|163.72|0
1640849700000|2021-12-30 07:35:00|166.71|163.91|167.02|164.22|167.09|164.29|166.65|163.85|0
1640850000000|2021-12-30 07:40:00|166.96|164.16|167.28|164.48|167.34|164.54|166.96|164.16|0
1640850300000|2021-12-30 07:45:00|167.31|164.51|167.4|164.6|167.46|164.66|167.27|164.47|0
1640850600000|2021-12-30 07:50:00|167.46|164.66|167.65|164.85|167.72|164.92|167.46|164.66|0
1640850900000|2021-12-30 07:55:00|167.59|164.79|167.46|164.66|167.71|164.91|167.4|164.6|0
1640851200000|2021-12-30 08:00:00|167.27|164.47|167.2|164.4|167.4|164.6|166.95|164.15|0
1640851500000|2021-12-30 08:05:00|167.19|164.79|166.75|164.35|167.38|164.98|166.69|164.29|0
1640851800000|2021-12-30 08:10:00|166.81|164.41|166.87|164.47|167.03|164.63|166.75|164.35|0
1640852100000|2021-12-30 08:15:00|166.94|164.54|166.68|164.28|166.94|164.54|166.56|164.16|0
1640852400000|2021-12-30 08:20:00|166.71|164.31|166.3|163.9|166.81|164.41|166.18|163.78|0
1640852700000|2021-12-30 08:25:00|166.05|163.65|166.17|163.77|166.3|163.9|165.99|163.59|0
1640853000000|2021-12-30 08:30:00|166.24|163.84|166.42|164.02|166.49|164.09|166.05|163.65|0
1640853300000|2021-12-30 08:35:00|166.49|164.09|166.77|164.37|166.8|164.4|166.49|164.09|0
1640853600000|2021-12-30 08:40:00|166.8|164.4|166.42|164.02|166.83|164.43|166.36|163.96|0
1640853900000|2021-12-30 08:45:00|166.36|163.96|166.04|163.64|166.54|164.14|165.98|163.58|0
1640854200000|2021-12-30 08:50:00|166.1|163.7|165.97|163.57|166.1|163.7|165.97|163.57|0
1640854500000|2021-12-30 08:55:00|165.91|163.51|165.97|163.57|166.1|163.7|165.85|163.45|0
1640854800000|2021-12-30 09:00:00|165.91|163.51|165.78|163.38|166.35|163.95|165.78|163.38|0
1640855100000|2021-12-30 09:05:00|165.72|163.32|165.65|163.25|165.84|163.44|165.59|163.19|0
1640855400000|2021-12-30 09:10:00|165.72|163.32|165.84|163.44|165.84|163.44|165.59|163.19|0
1640855700000|2021-12-30 09:15:00|165.9|163.5|165.59|163.19|165.9|163.5|165.52|163.12|0
1640856000000|2021-12-30 09:20:00|165.65|163.25|165.52|163.12|165.71|163.31|165.27|162.87|0
1640856300000|2021-12-30 09:25:00|165.58|163.18|165.33|162.93|165.71|163.31|165.27|162.87|0
1640856600000|2021-12-30 09:30:00|165.3|162.9|165.33|162.93|165.46|163.06|165.27|162.87|0
1640856900000|2021-12-30 09:35:00|165.27|162.87|164.95|162.55|165.39|162.99|164.89|162.49|0
1640857200000|2021-12-30 09:40:00|165.01|162.61|165.07|162.67|165.07|162.67|164.82|162.42|0
1640857500000|2021-12-30 09:45:00|165.14|162.74|165.45|163.05|165.51|163.11|165.07|162.67|0
1640857800000|2021-12-30 09:50:00|165.39|162.99|165.45|163.05|165.51|163.11|165.26|162.86|0
1640858100000|2021-12-30 09:55:00|165.51|163.11|165.41|163.01|165.51|163.11|165.32|162.92|0
1640858400000|2021-12-30 10:00:00|165.32|162.92|165.66|163.26|165.66|163.26|165.26|162.86|0
1640858700000|2021-12-30 10:05:00|165.69|163.29|165.94|163.54|165.94|163.54|165.57|163.17|0
1640859000000|2021-12-30 10:10:00|165.88|163.48|165.81|163.41|165.94|163.54|165.63|163.23|0
1640859300000|2021-12-30 10:15:00|165.75|163.35|165.56|163.16|165.85|163.45|165.5|163.1|0
1640859600000|2021-12-30 10:20:00|165.59|163.19|165.87|163.47|165.87|163.47|165.59|163.19|0
1640859900000|2021-12-30 10:25:00|165.91|163.51|165.87|163.47|166.06|163.66|165.81|163.41|0
1640860200000|2021-12-30 10:30:00|165.93|163.53|166.28|163.88|166.37|163.97|165.87|163.47|0
1640860500000|2021-12-30 10:35:00|166.25|163.85|165.93|163.53|166.28|163.88|165.93|163.53|0
1640860800000|2021-12-30 10:40:00|165.96|163.56|165.8|163.4|165.99|163.59|165.61|163.21|0
1640861100000|2021-12-30 10:45:00|165.74|163.34|165.86|163.46|165.86|163.46|165.61|163.21|0
1640861400000|2021-12-30 10:50:00|165.93|163.53|165.99|163.59|166.11|163.71|165.83|163.43|0
1640861700000|2021-12-30 10:55:00|166.02|163.62|165.7|163.3|166.05|163.65|165.61|163.21|0
1640862000000|2021-12-30 11:00:00|165.73|163.33|165.79|163.39|165.98|163.58|165.61|163.21|0
1640862300000|2021-12-30 11:05:00|165.73|163.33|165.38|162.98|165.73|163.33|165.38|162.98|0
1640862600000|2021-12-30 11:10:00|165.41|163.01|165.48|163.08|165.54|163.14|165.35|162.95|0
1640862900000|2021-12-30 11:15:00|165.51|163.11|165.72|163.32|165.79|163.39|165.41|163.01|0
1640863200000|2021-12-30 11:20:00|165.79|163.39|165.5|163.1|165.85|163.45|165.5|163.1|0
1640863500000|2021-12-30 11:25:00|165.53|163.13|165.72|163.32|165.82|163.42|165.47|163.07|0
1640863800000|2021-12-30 11:30:00|165.66|163.26|165.4|163|165.72|163.32|165.4|163|0
1640864100000|2021-12-30 11:35:00|165.34|162.94|164.9|162.5|165.34|162.94|164.84|162.44|0
1640864400000|2021-12-30 11:40:00|164.84|162.44|164.96|162.56|165.03|162.63|164.84|162.44|0
1640864700000|2021-12-30 11:45:00|164.9|162.5|164.33|161.93|164.9|162.5|164.33|161.93|0
1640865000000|2021-12-30 11:50:00|164.4|162|164.64|162.24|164.71|162.31|164.27|161.87|0
1640865300000|2021-12-30 11:55:00|164.68|162.28|165.66|163.26|166.69|164.29|163.8|161.4|0
1640865600000|2021-12-30 12:00:00|165.73|163.33|165.97|163.57|166.16|163.76|165.73|163.33|0
1640865900000|2021-12-30 12:05:00|166.04|163.64|165.91|163.51|166.1|163.7|165.88|163.48|0
1640866200000|2021-12-30 12:10:00|165.97|163.57|165.66|163.26|165.97|163.57|165.66|163.26|0
1640866500000|2021-12-30 12:15:00|165.59|163.19|165.78|163.38|165.84|163.44|165.59|163.19|0
1640866800000|2021-12-30 12:20:00|165.72|163.32|165.81|163.41|165.97|163.57|165.65|163.25|0
1640867100000|2021-12-30 12:25:00|165.78|163.38|165.71|163.31|165.84|163.44|165.65|163.25|0
1640867400000|2021-12-30 12:30:00|165.65|163.25|165.77|163.37|165.96|163.56|165.65|163.25|0
1640867700000|2021-12-30 12:35:00|165.74|163.34|165.68|163.28|165.77|163.37|165.65|163.25|0
1640868000000|2021-12-30 12:40:00|165.71|163.31|165.52|163.12|165.77|163.37|165.39|162.99|0
1640868300000|2021-12-30 12:45:00|165.58|163.18|165.77|163.37|165.83|163.43|165.46|163.06|0
1640868600000|2021-12-30 12:50:00|165.74|163.34|166.08|163.68|166.14|163.74|165.74|163.34|0
1640868900000|2021-12-30 12:55:00|166.14|163.74|166.33|163.93|166.39|163.99|166.08|163.68|0
1640869200000|2021-12-30 13:00:00|166.26|163.86|166.07|163.67|166.52|164.12|166.07|163.67|0
1640869500000|2021-12-30 13:05:00|166.01|163.61|166.07|163.67|166.14|163.74|165.82|163.42|0
1640869800000|2021-12-30 13:10:00|166.01|163.61|166.32|163.92|166.32|163.92|166.01|163.61|0
1640870100000|2021-12-30 13:15:00|166.26|163.86|166.44|164.04|166.48|164.08|166.26|163.86|0
1640870400000|2021-12-30 13:20:00|166.48|164.08|166.82|164.42|167.01|164.61|166.44|164.04|0
1640870700000|2021-12-30 13:25:00|166.88|164.48|166.63|164.23|167.01|164.61|166.63|164.23|0
1640871000000|2021-12-30 13:30:00|166.57|164.17|166.19|163.79|166.57|164.17|166.19|163.79|0
1640871300000|2021-12-30 13:35:00|166.16|163.76|166|163.6|166.25|163.85|166|163.6|0
1640871600000|2021-12-30 13:40:00|165.93|163.53|166.12|163.72|166.25|163.85|165.87|163.47|0
1640871900000|2021-12-30 13:45:00|166.18|163.78|166.31|163.91|166.43|164.03|166.06|163.66|0
1640872200000|2021-12-30 13:50:00|166.37|163.97|166.49|164.09|166.49|164.09|166.21|163.81|0
1640872500000|2021-12-30 13:55:00|166.46|164.06|166.37|163.97|166.56|164.16|166.24|163.84|0
1640872800000|2021-12-30 14:00:00|166.36|163.96|166.55|164.15|166.93|164.53|166.36|163.96|0
1640873100000|2021-12-30 14:05:00|166.61|164.21|166.42|164.02|166.61|164.21|166.42|164.02|0
1640873400000|2021-12-30 14:10:00|166.49|164.09|166.17|163.77|166.49|164.09|166.11|163.71|0
1640873700000|2021-12-30 14:15:00|166.23|163.83|166.29|163.89|166.29|163.89|165.92|163.52|0
1640874000000|2021-12-30 14:20:00|166.26|163.86|166.29|163.89|166.42|164.02|166.17|163.77|0
1640874300000|2021-12-30 14:25:00|166.42|164.02|166.67|164.27|166.98|164.58|166.42|164.02|0
1640874600000|2021-12-30 14:30:00|166.86|164.46|164.97|162.57|167.36|164.96|164.97|162.57|0
1640874900000|2021-12-30 14:35:00|164.72|162.32|164.78|162.38|164.97|162.57|164.29|161.89|0
1640875200000|2021-12-30 14:40:00|164.72|162.32|166.6|164.2|167.04|164.64|164.72|162.32|0
1640875500000|2021-12-30 14:45:00|166.72|164.32|165.9|163.5|166.95|164.55|165.59|163.19|0
1640875800000|2021-12-30 14:50:00|165.84|163.44|166.47|164.07|166.78|164.38|165.78|163.38|0
1640876100000|2021-12-30 14:55:00|166.4|164|166.03|163.63|166.59|164.19|165.84|163.44|0
1640876400000|2021-12-30 15:00:00|166.09|163.69|166.21|163.81|166.59|164.19|165.71|163.31|0
1640876700000|2021-12-30 15:05:00|166.15|163.75|165.02|162.62|166.34|163.94|165.02|162.62|0
1640877000000|2021-12-30 15:10:00|165.08|162.68|164.52|162.12|165.39|162.99|164.52|162.12|0
1640877300000|2021-12-30 15:15:00|164.58|162.18|164.21|161.81|164.83|162.43|164.14|161.74|0
1640877600000|2021-12-30 15:20:00|164.27|161.87|164.39|161.99|165.02|162.62|164.27|161.87|0
1640877900000|2021-12-30 15:25:00|164.45|162.05|164.58|162.18|164.58|162.18|164.08|161.68|0
1640878200000|2021-12-30 15:30:00|164.64|162.24|164.95|162.55|165.32|162.92|164.45|162.05|0
1640878500000|2021-12-30 15:35:00|164.89|162.49|165.51|163.11|165.63|163.23|164.76|162.36|0
1640878800000|2021-12-30 15:40:00|165.45|163.05|165.19|162.79|165.51|163.11|165.01|162.61|0
1640879100000|2021-12-30 15:45:00|165.13|162.73|165.25|162.85|165.38|162.98|165.01|162.61|0
1640879400000|2021-12-30 15:50:00|165.19|162.79|165.31|162.91|165.38|162.98|164.94|162.54|0
1640879700000|2021-12-30 15:55:00|165.38|162.98|166.06|163.66|166.19|163.79|165.31|162.91|0
1640880000000|2021-12-30 16:00:00|166.19|163.79|165.94|163.54|166.44|164.04|165.87|163.47|0
1640880300000|2021-12-30 16:05:00|166|163.6|166.31|163.91|166.37|163.97|165.87|163.47|0
1640880600000|2021-12-30 16:10:00|166.37|163.97|165.81|163.41|166.44|164.04|165.68|163.28|0
1640880900000|2021-12-30 16:15:00|165.87|163.47|166.12|163.72|166.12|163.72|165.68|163.28|0
1640881200000|2021-12-30 16:20:00|166.06|163.66|166.05|163.65|166.37|163.97|165.93|163.53|0
1640881500000|2021-12-30 16:25:00|166.12|163.72|165.74|163.34|166.12|163.72|165.43|163.03|0
1640881800000|2021-12-30 16:30:00|165.67|163.27|165.8|163.4|165.99|163.59|165.49|163.09|0
1640882100000|2021-12-30 16:35:00|165.74|163.34|165.55|163.15|165.92|163.52|165.55|163.15|0
1640882400000|2021-12-30 16:40:00|165.48|163.08|166.11|163.71|166.27|163.87|165.48|163.08|0
1640882700000|2021-12-30 16:45:00|166.04|163.64|166.17|163.77|166.36|163.96|166.04|163.64|0
1640883000000|2021-12-30 16:50:00|166.11|163.71|166.17|163.77|166.29|163.89|165.98|163.58|0
1640883300000|2021-12-30 16:55:00|166.23|163.83|165.85|163.45|166.23|163.83|165.85|163.45|0
1640883600000|2021-12-30 17:00:00|165.79|163.39|165.47|163.07|165.79|163.39|165.41|163.01|0
1640883900000|2021-12-30 17:05:00|165.53|163.13|165.91|163.51|165.97|163.57|165.47|163.07|0
1640884200000|2021-12-30 17:10:00|165.97|163.57|166.22|163.82|166.41|164.01|165.85|163.45|0
1640884500000|2021-12-30 17:15:00|166.28|163.88|166.72|164.32|166.78|164.38|166.22|163.82|0
1640884800000|2021-12-30 17:20:00|166.78|164.38|166.91|164.51|166.91|164.51|166.66|164.26|0
1640885100000|2021-12-30 17:25:00|166.85|164.45|166.4|164|166.97|164.57|166.34|163.94|0
1640885400000|2021-12-30 17:30:00|166.34|163.94|166.65|164.25|166.72|164.32|166.34|163.94|0
1640885700000|2021-12-30 17:35:00|166.71|164.31|166.4|164|166.71|164.31|166.34|163.94|0
1640886000000|2021-12-30 17:40:00|166.46|164.06|165.96|163.56|166.52|164.12|165.96|163.56|0
1640886300000|2021-12-30 17:45:00|166.02|163.62|165.89|163.49|166.02|163.62|165.77|163.37|0
1640886600000|2021-12-30 17:50:00|165.95|163.55|166.08|163.68|166.08|163.68|165.83|163.43|0
1640886900000|2021-12-30 17:55:00|166.02|163.62|165.64|163.24|166.02|163.62|165.64|163.24|0
1640887200000|2021-12-30 18:00:00|165.7|163.3|165.95|163.55|165.95|163.55|165.7|163.3|0
1640887500000|2021-12-30 18:05:00|165.89|163.49|165.76|163.36|166.01|163.61|165.7|163.3|0
1640887800000|2021-12-30 18:10:00|165.88|163.48|166.2|163.8|166.26|163.86|165.88|163.48|0
1640888100000|2021-12-30 18:15:00|166.26|163.86|166.51|164.11|166.57|164.17|166.13|163.73|0
1640888400000|2021-12-30 18:20:00|166.44|164.04|166.19|163.79|166.63|164.23|166.13|163.73|0
1640888700000|2021-12-30 18:25:00|166.25|163.85|166.31|163.91|166.38|163.98|166.19|163.79|0
1640889000000|2021-12-30 18:30:00|166.25|163.85|166|163.6|166.25|163.85|165.94|163.54|0
1640889300000|2021-12-30 18:35:00|166.06|163.66|166.12|163.72|166.31|163.91|166|163.6|0
1640889600000|2021-12-30 18:40:00|166.25|163.85|165.99|163.59|166.31|163.91|165.99|163.59|0
1640889900000|2021-12-30 18:45:00|165.93|163.53|165.87|163.47|165.93|163.53|165.68|163.28|0
1640890200000|2021-12-30 18:50:00|165.8|163.4|164.97|162.57|165.87|163.47|164.91|162.51|0
1640890500000|2021-12-30 18:55:00|165.03|162.63|165.22|162.82|165.35|162.95|164.97|162.57|0
1640890800000|2021-12-30 19:00:00|165.28|162.88|166.1|163.7|166.29|163.89|165.28|162.88|0
1640891100000|2021-12-30 19:05:00|166.16|163.76|165.91|163.51|166.41|164.01|165.78|163.38|0
1640891400000|2021-12-30 19:10:00|165.88|163.48|166.03|163.63|166.22|163.82|165.84|163.44|0
1640891700000|2021-12-30 19:15:00|165.97|163.57|165.78|163.38|166.03|163.63|165.65|163.25|0
1640892000000|2021-12-30 19:20:00|165.84|163.44|165.96|163.56|166.03|163.63|165.65|163.25|0
1640892300000|2021-12-30 19:25:00|165.9|163.5|165.46|163.06|165.96|163.56|165.46|163.06|0
1640892600000|2021-12-30 19:30:00|165.52|163.12|165.58|163.18|165.77|163.37|165.46|163.06|0
1640892900000|2021-12-30 19:35:00|165.65|163.25|165.39|162.99|165.65|163.25|165.33|162.93|0
1640893200000|2021-12-30 19:40:00|165.33|162.93|165.01|162.61|165.33|162.93|165.01|162.61|0
1640893500000|2021-12-30 19:45:00|165.08|162.68|165.45|163.05|165.51|163.11|165.01|162.61|0
1640893800000|2021-12-30 19:50:00|165.39|162.99|165.64|163.24|165.76|163.36|165.39|162.99|0
1640894100000|2021-12-30 19:55:00|165.7|163.3|165.45|163.05|165.7|163.3|165.45|163.05|0
1640894400000|2021-12-30 20:00:00|165.38|162.98|165.88|163.48|166.32|163.92|165.38|162.98|0
1640894700000|2021-12-30 20:05:00|165.95|163.55|166.32|163.92|166.32|163.92|165.82|163.42|0
1640895000000|2021-12-30 20:10:00|166.26|163.86|166.64|164.24|166.89|164.49|166.26|163.86|0
1640895300000|2021-12-30 20:15:00|166.7|164.3|166.25|163.85|166.76|164.36|166.19|163.79|0
1640895600000|2021-12-30 20:20:00|166.32|163.92|166.63|164.23|166.76|164.36|166.13|163.73|0
1640895900000|2021-12-30 20:25:00|166.69|164.29|166.82|164.42|166.88|164.48|166.32|163.92|0
1640896200000|2021-12-30 20:30:00|166.75|164.35|167.2|164.8|167.2|164.8|166.44|164.04|0
1640896500000|2021-12-30 20:35:00|167.13|164.73|167.32|164.92|167.57|165.17|166.94|164.54|0
1640896800000|2021-12-30 20:40:00|167.38|164.98|168.21|165.81|168.53|166.13|167.38|164.98|0
1640897100000|2021-12-30 20:45:00|168.27|165.87|168.71|166.31|169.35|166.95|167.89|165.49|0
1640897400000|2021-12-30 20:50:00|169.42|167.02|169.93|167.53|170.83|168.43|168.65|166.25|0
1640897700000|2021-12-30 20:55:00|169.51|167.11|169.27|166.87|171.47|169.07|167.39|164.99|0
1640898000000|2021-12-30 21:00:00|169.14|166.74|169.84|167.44|170.04|167.64|168.82|166.42|0
1640898300000|2021-12-30 21:05:00|169.91|167.51|169.2|166.8|170.04|167.64|169.14|166.74|0
1640898600000|2021-12-30 21:10:00|169.14|166.74|168.75|166.35|169.2|166.8|168.69|166.29|0
1640898900000|2021-12-30 21:15:00|169.4|166.6|169.14|166.34|169.46|166.66|169.01|166.21|0
1640899200000|2021-12-30 21:20:00|169.2|166.4|169.33|166.53|169.4|166.6|169.08|166.28|0
1640899500000|2021-12-30 21:25:00|169.3|166.5|169.46|166.66|169.46|166.66|169.27|166.47|0
1640899800000|2021-12-30 21:30:00|169.39|166.59|169.52|166.72|169.58|166.78|169.39|166.59|0
1640900100000|2021-12-30 21:35:00|169.45|166.65|169.45|166.65|169.45|166.65|169.2|166.4|0
1640900400000|2021-12-30 21:40:00|169.52|166.72|169.58|166.78|169.77|166.97|169.39|166.59|0
1640900700000|2021-12-30 21:45:00|169.51|166.71|169.83|167.03|169.83|167.03|169.32|166.52|0
1640901000000|2021-12-30 21:50:00|169.77|166.97|169.57|166.77|169.77|166.97|169.38|166.58|0
1640901300000|2021-12-30 21:55:00|169.61|166.81|169.48|166.68|169.64|166.84|169.38|166.58|0
1640901600000|2021-12-30 22:00:00|169.55|166.75|169.55|166.75|169.55|166.75|169.53|166.73|0
1640901900000|2021-12-30 22:05:00|169.52|166.72|169.46|166.66|169.54|166.74|169.36|166.56|0
1640902200000|2021-12-30 22:10:00|169.44|166.64|169.54|166.74|169.61|166.81|169.44|166.64|0
1640902500000|2021-12-30 22:15:00|169.5|166.7|169.56|166.76|169.66|166.86|169.43|166.63|0
1640902800000|2021-12-30 22:20:00|169.55|166.75|169.59|166.79|169.72|166.92|169.53|166.73|0
1640903100000|2021-12-30 22:25:00|169.64|166.84|169.65|166.85|169.65|166.85|169.6|166.8|0
1640903400000|2021-12-30 22:30:00|169.66|166.86|169.62|166.82|169.66|166.86|169.61|166.81|0
1640903700000|2021-12-30 22:35:00|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1640904000000|2021-12-30 22:40:00|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1640904300000|2021-12-30 22:45:00|169.67|166.87|169.55|166.75|169.67|166.87|169.55|166.75|0
1640904600000|2021-12-30 22:50:00|169.56|166.76|169.55|166.75|169.56|166.76|169.55|166.75|0
1640904900000|2021-12-30 22:55:00|169.52|166.72|169.54|166.74|169.6|166.8|169.51|166.71|0
1640905200000|2021-12-30 23:00:00|169.13|166.33|168.9|166.1|169.13|166.33|168.65|165.85|0
1640905500000|2021-12-30 23:05:00|168.94|166.14|168.94|166.14|169.03|166.23|168.65|165.85|0
1640905800000|2021-12-30 23:10:00|168.9|166.1|168.96|166.16|168.97|166.17|168.84|166.04|0
1640906100000|2021-12-30 23:15:00|168.9|166.1|168.9|166.1|169.09|166.29|168.64|165.84|0
1640906400000|2021-12-30 23:20:00|168.87|166.07|168.96|166.16|169.15|166.35|168.87|166.07|0
1640906700000|2021-12-30 23:25:00|169.02|166.22|169.02|166.22|169.22|166.42|169.02|166.22|0
1640907000000|2021-12-30 23:30:00|169.09|166.29|169.28|166.48|169.6|166.8|169.02|166.22|0
1640907300000|2021-12-30 23:35:00|169.34|166.54|169.27|166.47|169.53|166.73|169.27|166.47|0
1640907600000|2021-12-30 23:40:00|169.21|166.41|169.24|166.44|169.27|166.47|169.21|166.41|0
1640907900000|2021-12-30 23:45:00|169.27|166.47|169.4|166.6|169.46|166.66|169.27|166.47|0
1640908200000|2021-12-30 23:50:00|169.46|166.66|169.52|166.72|169.72|166.92|169.4|166.6|0
1640908500000|2021-12-30 23:55:00|169.46|166.66|169.27|166.47|169.52|166.72|169.2|166.4|0
1640908800000|2021-12-31 00:00:00|169.23|166.43|169.3|166.5|169.39|166.59|169.14|166.34|0
1640909100000|2021-12-31 00:05:00|169.33|166.53|169.74|166.94|169.77|166.97|169.33|166.53|0
1640909400000|2021-12-31 00:10:00|169.77|166.97|169.74|166.94|169.77|166.97|169.52|166.72|0
1640909700000|2021-12-31 00:15:00|169.77|166.97|170.86|168.06|170.99|168.19|169.64|166.84|0
1640910000000|2021-12-31 00:20:00|170.8|168|172.29|169.49|172.29|169.49|170.8|168|0
1640910300000|2021-12-31 00:25:00|172.26|169.46|174.05|171.25|174.97|172.17|172.09|169.29|0
1640910600000|2021-12-31 00:30:00|173.98|171.18|174.57|171.77|174.57|171.77|173.92|171.12|0
1640910900000|2021-12-31 00:35:00|174.51|171.71|173.85|171.05|174.51|171.71|173.72|170.92|0
1640911200000|2021-12-31 00:40:00|173.82|171.02|174.17|171.37|174.24|171.44|173.82|171.02|0
1640911500000|2021-12-31 00:45:00|174.14|171.34|174.04|171.24|174.14|171.34|173.84|171.04|0
1640911800000|2021-12-31 00:50:00|174.01|171.21|173.65|170.85|174.04|171.24|173.58|170.78|0
1640912100000|2021-12-31 00:55:00|173.71|170.91|173.91|171.11|174.17|171.37|173.58|170.78|0
1640912400000|2021-12-31 01:00:00|173.51|170.71|173.12|170.32|173.71|170.91|173.09|170.29|0
1640912700000|2021-12-31 01:05:00|173.18|170.38|173.38|170.58|173.44|170.64|172.99|170.19|0
1640913000000|2021-12-31 01:10:00|173.35|170.55|173.44|170.64|173.64|170.84|173.25|170.45|0
1640913300000|2021-12-31 01:15:00|173.54|170.74|172.07|169.27|173.54|170.74|171.68|168.88|0
1640913600000|2021-12-31 01:20:00|171.97|169.17|171.16|168.36|172.2|169.4|170.77|167.97|0
1640913900000|2021-12-31 01:25:00|171.1|168.3|170.84|168.04|171.16|168.36|170.84|168.04|0
1640914200000|2021-12-31 01:30:00|170.77|167.97|171.54|168.74|171.58|168.78|170.64|167.84|0
1640914500000|2021-12-31 01:35:00|171.48|168.68|171.02|168.22|171.61|168.81|171.02|168.22|0
1640914800000|2021-12-31 01:40:00|171.09|168.29|170.57|167.77|171.35|168.55|170.57|167.77|0
1640915100000|2021-12-31 01:45:00|170.51|167.71|170.63|167.83|170.86|168.06|170.51|167.71|0
1640915400000|2021-12-31 01:50:00|170.57|167.77|170.7|167.9|170.95|168.15|170.18|167.38|0
1640915700000|2021-12-31 01:55:00|170.76|167.96|170.11|167.31|170.76|167.96|170.11|167.31|0
1640916000000|2021-12-31 02:00:00|170.24|167.44|170.5|167.7|170.69|167.89|170.11|167.31|0
1640916300000|2021-12-31 02:05:00|170.43|167.63|170.37|167.57|170.56|167.76|170.24|167.44|0
1640916600000|2021-12-31 02:10:00|170.34|167.54|170.88|168.08|170.88|168.08|170.34|167.54|0
1640916900000|2021-12-31 02:15:00|170.82|168.02|170.62|167.82|170.95|168.15|170.59|167.79|0
1640917200000|2021-12-31 02:20:00|170.75|167.95|171.33|168.53|171.52|168.72|170.68|167.88|0
1640917500000|2021-12-31 02:25:00|171.3|168.5|171.26|168.46|171.46|168.66|171.13|168.33|0
1640917800000|2021-12-31 02:30:00|171.33|168.53|171.78|168.98|171.97|169.17|171.33|168.53|0
1640918100000|2021-12-31 02:35:00|171.71|168.91|171.91|169.11|172.04|169.24|171.71|168.91|0
1640918400000|2021-12-31 02:40:00|171.97|169.17|171.97|169.17|172.23|169.43|171.91|169.11|0
1640918700000|2021-12-31 02:45:00|171.9|169.1|171.64|168.84|171.97|169.17|171.58|168.78|0
1640919000000|2021-12-31 02:50:00|171.61|168.81|171.58|168.78|171.71|168.91|171.51|168.71|0
1640919300000|2021-12-31 02:55:00|171.51|168.71|171.64|168.84|172.03|169.23|171.51|168.71|0
1640919600000|2021-12-31 03:00:00|171.7|168.9|171.61|168.81|172.03|169.23|171.57|168.77|0
1640919900000|2021-12-31 03:05:00|171.64|168.84|171.89|169.09|171.99|169.19|171.6|168.8|0
1640920200000|2021-12-31 03:10:00|171.96|169.16|172.74|169.94|173.06|170.26|171.96|169.16|0
1640920500000|2021-12-31 03:15:00|172.77|169.97|172.41|169.61|172.93|170.13|172.41|169.61|0
1640920800000|2021-12-31 03:20:00|172.47|169.67|172.86|170.06|172.93|170.13|172.41|169.61|0
1640921100000|2021-12-31 03:25:00|172.83|170.03|172.73|169.93|173.09|170.29|172.73|169.93|0
1640921400000|2021-12-31 03:30:00|172.67|169.87|172.57|169.77|172.86|170.06|172.34|169.54|0
1640921700000|2021-12-31 03:35:00|172.53|169.73|172.6|169.8|172.86|170.06|172.44|169.64|0
1640922000000|2021-12-31 03:40:00|172.66|169.86|172.79|169.99|172.85|170.05|172.6|169.8|0
1640922300000|2021-12-31 03:45:00|172.76|169.96|172.66|169.86|172.79|169.99|172.53|169.73|0
1640922600000|2021-12-31 03:50:00|172.69|169.89|172.46|169.66|172.72|169.92|172.27|169.47|0
1640922900000|2021-12-31 03:55:00|172.43|169.63|172.43|169.63|172.52|169.72|172.39|169.59|0
1640923200000|2021-12-31 04:00:00|172.33|169.53|171.97|169.17|172.43|169.63|171.87|169.07|0
1640923500000|2021-12-31 04:05:00|172|169.2|172|169.2|172|169.2|171.84|169.04|0
1640923800000|2021-12-31 04:10:00|172.06|169.26|172|169.2|172.13|169.33|171.87|169.07|0
1640924100000|2021-12-31 04:15:00|172.06|169.26|172.06|169.26|172.13|169.33|172.06|169.26|0
1640924400000|2021-12-31 04:20:00|171.99|169.19|172.06|169.26|172.12|169.32|171.99|169.19|0
1640924700000|2021-12-31 04:25:00|172.03|169.23|172.18|169.38|172.18|169.38|171.99|169.19|0
1640925000000|2021-12-31 04:30:00|172.22|169.42|171.96|169.16|172.22|169.42|171.92|169.12|0
1640925300000|2021-12-31 04:35:00|171.92|169.12|171.86|169.06|172.05|169.25|171.86|169.06|0
1640925600000|2021-12-31 04:40:00|171.79|168.99|171.85|169.05|171.98|169.18|171.79|168.99|0
1640925900000|2021-12-31 04:45:00|171.79|168.99|171.79|168.99|171.85|169.05|171.72|168.92|0
1640926200000|2021-12-31 04:50:00|171.72|168.92|171.78|168.98|171.85|169.05|171.65|168.85|0
1640926500000|2021-12-31 04:55:00|171.72|168.92|171.65|168.85|171.75|168.95|171.59|168.79|0
1640926800000|2021-12-31 05:00:00|171.69|168.89|171.84|169.04|171.98|169.18|171.65|168.85|0
1640927100000|2021-12-31 05:05:00|171.88|169.08|171.97|169.17|172.1|169.3|171.84|169.04|0
1640927400000|2021-12-31 05:10:00|171.91|169.11|171.65|168.85|171.91|169.11|171.65|168.85|0
1640927700000|2021-12-31 05:15:00|171.58|168.78|171.64|168.84|171.65|168.85|171.52|168.72|0
1640928000000|2021-12-31 05:20:00|171.68|168.88|171.77|168.97|171.77|168.97|171.64|168.84|0
1640928300000|2021-12-31 05:25:00|171.84|169.04|171.83|169.03|171.96|169.16|171.77|168.97|0
1640928600000|2021-12-31 05:30:00|171.77|168.97|170.8|168|171.77|168.97|170.6|167.8|0
1640928900000|2021-12-31 05:35:00|170.86|168.06|171.18|168.38|171.25|168.45|170.86|168.06|0
1640929200000|2021-12-31 05:40:00|171.25|168.45|171.24|168.44|171.31|168.51|171.18|168.38|0
1640929500000|2021-12-31 05:45:00|171.31|168.51|171.11|168.31|171.37|168.57|171.11|168.31|0
1640929800000|2021-12-31 05:50:00|171.15|168.35|170.85|168.05|171.15|168.35|170.85|168.05|0
1640930100000|2021-12-31 05:55:00|170.82|168.02|170.85|168.05|170.85|168.05|170.72|167.92|0
1640930400000|2021-12-31 06:00:00|170.79|167.99|170.85|168.05|171.01|168.21|170.53|167.73|0
1640930700000|2021-12-31 06:05:00|170.78|167.98|170.69|167.89|170.78|167.98|170.4|167.6|0
1640931000000|2021-12-31 06:10:00|170.65|167.85|170.84|168.04|170.91|168.11|170.65|167.85|0
1640931300000|2021-12-31 06:15:00|170.88|168.08|170.71|167.91|170.91|168.11|170.71|167.91|0
1640931600000|2021-12-31 06:20:00|170.65|167.85|171.07|168.27|171.26|168.46|170.62|167.82|0
1640931900000|2021-12-31 06:25:00|171.03|168.23|171.1|168.3|171.13|168.33|170.97|168.17|0
1640932200000|2021-12-31 06:30:00|171.03|168.23|171.22|168.42|171.22|168.42|171.03|168.23|0
1640932500000|2021-12-31 06:35:00|171.16|168.36|171.22|168.42|171.39|168.59|171.16|168.36|0
1640932800000|2021-12-31 06:40:00|171.16|168.36|171.09|168.29|171.16|168.36|171.03|168.23|0
1640933100000|2021-12-31 06:45:00|171.12|168.32|171.19|168.39|171.22|168.42|171.09|168.29|0
1640933400000|2021-12-31 06:50:00|171.15|168.35|171.18|168.38|171.25|168.45|171.15|168.35|0
1640933700000|2021-12-31 06:55:00|171.21|168.41|171.25|168.45|171.34|168.54|171.08|168.28|0
1640934000000|2021-12-31 07:00:00|171.21|168.41|170.89|168.09|171.25|168.45|170.82|168.02|0
1640934300000|2021-12-31 07:05:00|170.82|168.02|170.69|167.89|170.82|168.02|170.69|167.89|0
1640934600000|2021-12-31 07:10:00|170.66|167.86|170.5|167.7|170.69|167.89|170.5|167.7|0
1640934900000|2021-12-31 07:15:00|170.43|167.63|170.46|167.66|170.69|167.89|170.37|167.57|0
1640935200000|2021-12-31 07:20:00|170.49|167.69|170.62|167.82|170.62|167.82|170.43|167.63|0
1640935500000|2021-12-31 07:25:00|170.65|167.85|170.62|167.82|170.72|167.92|170.62|167.82|0
1640935800000|2021-12-31 07:30:00|170.68|167.88|170.62|167.82|170.72|167.92|170.55|167.75|0
1640936100000|2021-12-31 07:35:00|170.68|167.88|170.49|167.69|170.74|167.94|170.42|167.62|0
1640936400000|2021-12-31 07:40:00|170.52|167.72|170.42|167.62|170.55|167.75|170.42|167.62|0
1640936700000|2021-12-31 07:45:00|170.48|167.68|170.74|167.94|170.8|168|170.35|167.55|0
1640937000000|2021-12-31 07:50:00|170.67|167.87|171|168.2|171.06|168.26|170.55|167.75|0
1640937300000|2021-12-31 07:55:00|170.93|168.13|170.67|167.87|171.06|168.26|170.67|167.87|0
1640937600000|2021-12-31 08:00:00|170.61|167.81|170.28|167.48|170.67|167.87|170.15|167.35|0
1640937900000|2021-12-31 08:05:00|170.08|167.68|169.95|167.55|170.4|168|169.95|167.55|0
1640938200000|2021-12-31 08:10:00|169.82|167.42|169.43|167.03|169.82|167.42|169.37|166.97|0
1640938500000|2021-12-31 08:15:00|169.5|167.1|170.01|167.61|170.08|167.68|169.31|166.91|0
1640938800000|2021-12-31 08:20:00|169.95|167.55|170.01|167.61|170.07|167.67|169.82|167.42|0
1640939100000|2021-12-31 08:25:00|169.94|167.54|169.88|167.48|170.01|167.61|169.75|167.35|0
1640939400000|2021-12-31 08:30:00|169.91|167.51|169.43|167.03|169.91|167.51|169.43|167.03|0
1640939700000|2021-12-31 08:35:00|169.49|167.09|169.74|167.34|169.81|167.41|169.49|167.09|0
1640940000000|2021-12-31 08:40:00|169.81|167.41|169.55|167.15|169.94|167.54|169.49|167.09|0
1640940300000|2021-12-31 08:45:00|169.52|167.12|169.74|167.34|169.74|167.34|169.29|166.89|0
1640940600000|2021-12-31 08:50:00|169.68|167.28|169.8|167.4|169.8|167.4|169.67|167.27|0
1640940900000|2021-12-31 08:55:00|169.84|167.44|169.93|167.53|170.09|167.69|169.8|167.4|0
1640941200000|2021-12-31 09:00:00|169.99|167.59|169.99|167.59|170.12|167.72|169.93|167.53|0
1640941500000|2021-12-31 09:05:00|169.96|167.56|169.47|167.07|170.06|167.66|169.47|167.07|0
1640941800000|2021-12-31 09:10:00|169.54|167.14|169.6|167.2|169.6|167.2|169.47|167.07|0
1640942100000|2021-12-31 09:15:00|169.57|167.17|170.57|168.17|170.57|168.17|169.54|167.14|0
1640942400000|2021-12-31 09:20:00|170.6|168.2|170.69|168.29|170.89|168.49|170.44|168.04|0
1640942700000|2021-12-31 09:25:00|170.76|168.36|170.5|168.1|170.76|168.36|170.43|168.03|0
1640943000000|2021-12-31 09:30:00|170.56|168.16|170.49|168.09|170.56|168.16|170.37|167.97|0
1640943300000|2021-12-31 09:35:00|170.46|168.06|170.23|167.83|170.46|168.06|170.23|167.83|0
1640943600000|2021-12-31 09:40:00|170.17|167.77|170.14|167.74|170.23|167.83|170.04|167.64|0
1640943900000|2021-12-31 09:45:00|170.1|167.7|170.23|167.83|170.23|167.83|170.04|167.64|0
1640944200000|2021-12-31 09:50:00|170.17|167.77|170.1|167.7|170.17|167.77|169.97|167.57|0
1640944500000|2021-12-31 09:55:00|170.03|167.63|169.97|167.57|170.1|167.7|169.97|167.57|0
1640944800000|2021-12-31 10:00:00|169.9|167.5|170.22|167.82|170.22|167.82|169.9|167.5|0
1640945100000|2021-12-31 10:05:00|170.29|167.89|170.35|167.95|170.42|168.02|170.16|167.76|0
1640945400000|2021-12-31 10:10:00|170.29|167.89|170.35|167.95|170.41|168.01|170.29|167.89|0
1640945700000|2021-12-31 10:15:00|170.32|167.92|170.35|167.95|170.38|167.98|170.28|167.88|0
1640946000000|2021-12-31 10:20:00|170.38|167.98|170.47|168.07|170.54|168.14|170.35|167.95|0
1640946300000|2021-12-31 10:25:00|170.44|168.04|170.21|167.81|170.47|168.07|170.21|167.81|0
1640946600000|2021-12-31 10:30:00|170.15|167.75|170.15|167.75|170.21|167.81|170.02|167.62|0
1640946900000|2021-12-31 10:35:00|170.21|167.81|170.4|168|170.4|168|170.15|167.75|0
1640947200000|2021-12-31 10:40:00|170.47|168.07|170.79|168.39|171.05|168.65|170.47|168.07|0
1640947500000|2021-12-31 10:45:00|170.72|168.32|170.98|168.58|171.05|168.65|170.66|168.26|0
1640947800000|2021-12-31 10:50:00|170.92|168.52|170.91|168.51|171.11|168.71|170.85|168.45|0
1640948100000|2021-12-31 10:55:00|170.85|168.45|170.91|168.51|170.91|168.51|170.72|168.32|0
1640948400000|2021-12-31 11:00:00|170.78|168.38|171.1|168.7|171.1|168.7|170.75|168.35|0
1640948700000|2021-12-31 11:05:00|171.36|168.96|171.82|169.42|171.88|169.48|171.3|168.9|0
1640949000000|2021-12-31 11:10:00|171.85|169.45|171.49|169.09|171.85|169.45|171.49|169.09|0
1640949300000|2021-12-31 11:15:00|171.46|169.06|171.36|168.96|171.49|169.09|171.23|168.83|0
1640949600000|2021-12-31 11:20:00|171.29|168.89|171.22|168.82|172.46|170.06|171.03|168.63|0
1640949900000|2021-12-31 11:25:00|171.26|168.86|171.03|168.63|171.35|168.95|170.9|168.5|0
1640950200000|2021-12-31 11:30:00|171.09|168.69|171.35|168.95|171.38|168.98|171.09|168.69|0
1640950500000|2021-12-31 11:35:00|171.41|169.01|171.35|168.95|171.41|169.01|171.28|168.88|0
1640950800000|2021-12-31 11:40:00|171.28|168.88|171.35|168.95|171.38|168.98|171.06|168.66|0
1640951100000|2021-12-31 11:45:00|171.28|168.88|171.41|169.01|171.47|169.07|171.28|168.88|0
1640951400000|2021-12-31 11:50:00|171.34|168.94|171.86|169.46|171.86|169.46|171.34|168.94|0
1640951700000|2021-12-31 11:55:00|171.67|169.27|172.05|169.65|172.38|169.98|171.6|169.2|0
1640952000000|2021-12-31 12:00:00|171.99|169.59|172.57|170.17|172.57|170.17|171.99|169.59|0
1640952300000|2021-12-31 12:05:00|172.7|170.3|173.88|171.48|174.08|171.68|172.51|170.11|0
1640952600000|2021-12-31 12:10:00|173.82|171.42|174.43|172.03|176.26|173.86|172.29|169.89|0
1640952900000|2021-12-31 12:15:00|174.3|171.9|173.97|171.57|174.36|171.96|173.9|171.5|0
1640953200000|2021-12-31 12:20:00|174.03|171.63|173.51|171.11|174.1|171.7|173.51|171.11|0
1640953500000|2021-12-31 12:25:00|173.45|171.05|173.18|170.78|173.64|171.24|173.18|170.78|0
1640953800000|2021-12-31 12:30:00|173.15|170.75|173.12|170.72|173.28|170.88|172.99|170.59|0
1640954100000|2021-12-31 12:35:00|173.18|170.78|172.53|170.13|173.18|170.78|171.88|169.48|0
1640954400000|2021-12-31 12:40:00|172.56|170.16|171.75|169.35|172.56|170.16|171.69|169.29|0
1640954700000|2021-12-31 12:45:00|171.81|169.41|171.81|169.41|171.88|169.48|171.62|169.22|0
1640955000000|2021-12-31 12:50:00|171.78|169.38|171.62|169.22|171.88|169.48|171.62|169.22|0
1640955300000|2021-12-31 12:55:00|171.68|169.28|171.81|169.41|171.87|169.47|171.49|169.09|0
1640955600000|2021-12-31 13:00:00|171.74|169.34|172|169.6|172.2|169.8|171.74|169.34|0
1640955900000|2021-12-31 13:05:00|172.07|169.67|172.06|169.66|172.26|169.86|171.87|169.47|0
1640956200000|2021-12-31 13:10:00|172|169.6|172.13|169.73|172.13|169.73|171.74|169.34|0
1640956500000|2021-12-31 13:15:00|172.09|169.69|171.93|169.53|172.19|169.79|171.8|169.4|0
1640956800000|2021-12-31 13:20:00|171.86|169.46|171.93|169.53|172.12|169.72|171.86|169.46|0
1640957100000|2021-12-31 13:25:00|171.9|169.5|171.86|169.46|171.93|169.53|171.8|169.4|0
1640957400000|2021-12-31 13:30:00|171.89|169.49|171.99|169.59|171.99|169.59|171.79|169.39|0
1640957700000|2021-12-31 13:35:00|171.92|169.52|171.47|169.07|172.12|169.72|171.15|168.75|0
1640958000000|2021-12-31 13:40:00|171.44|169.04|171.34|168.94|171.66|169.26|171.27|168.87|0
1640958300000|2021-12-31 13:45:00|171.4|169|171.66|169.26|171.79|169.39|171.34|168.94|0
1640958600000|2021-12-31 13:50:00|171.79|169.39|171.4|169|172.11|169.71|171.33|168.93|0
1640958900000|2021-12-31 13:55:00|171.46|169.06|171.85|169.45|171.88|169.48|171.33|168.93|0
1640959200000|2021-12-31 14:00:00|171.78|169.38|171.65|169.25|171.91|169.51|171.39|168.99|0
1640959500000|2021-12-31 14:05:00|171.59|169.19|171.39|168.99|171.59|169.19|171.26|168.86|0
1640959800000|2021-12-31 14:10:00|171.33|168.93|171.58|169.18|171.65|169.25|171.33|168.93|0
1640960100000|2021-12-31 14:15:00|171.52|169.12|171.9|169.5|172.1|169.7|171.39|168.99|0
1640960400000|2021-12-31 14:20:00|171.77|169.37|171.84|169.44|171.97|169.57|171.58|169.18|0
1640960700000|2021-12-31 14:25:00|171.9|169.5|172.03|169.63|172.03|169.63|171.77|169.37|0
1640961000000|2021-12-31 14:30:00|171.96|169.56|170.63|168.23|172.44|170.04|170.35|167.95|0
1640961300000|2021-12-31 14:35:00|170.7|168.3|170.76|168.36|171.27|168.87|170.44|168.04|0
1640961600000|2021-12-31 14:40:00|170.7|168.3|172.5|170.1|172.5|170.1|170.25|167.85|0
1640961900000|2021-12-31 14:45:00|172.37|169.97|173.01|170.61|173.47|171.07|171.79|169.39|0
1640962200000|2021-12-31 14:50:00|172.95|170.55|171.98|169.58|173.21|170.81|171.91|169.51|0
1640962500000|2021-12-31 14:55:00|171.91|169.51|173.14|170.74|173.85|171.45|171.33|168.93|0
1640962800000|2021-12-31 15:00:00|173.27|170.87|173.78|171.38|175.35|172.95|172.85|170.45|0
1640963100000|2021-12-31 15:05:00|173.85|171.45|171.45|169.05|173.98|171.58|170.87|168.47|0
1640963400000|2021-12-31 15:10:00|171.38|168.98|171.83|169.43|172.09|169.69|171.12|168.72|0
1640963700000|2021-12-31 15:15:00|171.9|169.5|170.74|168.34|172.03|169.63|170.48|168.08|0
1640964000000|2021-12-31 15:20:00|170.93|168.53|171.96|169.56|172.09|169.69|170.93|168.53|0
1640964300000|2021-12-31 15:25:00|172.02|169.62|171.18|168.78|172.09|169.69|170.92|168.52|0
1640964600000|2021-12-31 15:30:00|171.05|168.65|171.37|168.97|171.63|169.23|169.89|167.49|0
1640964900000|2021-12-31 15:35:00|171.31|168.91|171.37|168.97|171.89|169.49|170.79|168.39|0
1640965200000|2021-12-31 15:40:00|171.47|169.07|172.44|170.04|173.02|170.62|170.49|168.09|0
1640965500000|2021-12-31 15:45:00|172.31|169.91|172.63|170.23|172.95|170.55|172.18|169.78|0
1640965800000|2021-12-31 15:50:00|172.56|170.16|171.91|169.51|173.28|170.88|171.78|169.38|0
1640966100000|2021-12-31 15:55:00|171.98|169.58|171.69|169.29|172.04|169.64|171.46|169.06|0
1640966400000|2021-12-31 16:00:00|171.59|169.19|172.1|169.7|172.56|170.16|171.14|168.74|0
1640966700000|2021-12-31 16:05:00|172.17|169.77|172.23|169.83|172.69|170.29|172.04|169.64|0
1640967000000|2021-12-31 16:10:00|172.3|169.9|172.03|169.63|172.49|170.09|171.36|168.96|0
1640967300000|2021-12-31 16:15:00|172.1|169.7|171.45|169.05|172.23|169.83|171.19|168.79|0
1640967600000|2021-12-31 16:20:00|171.51|169.11|171.38|168.98|171.51|169.11|171.19|168.79|0
1640967900000|2021-12-31 16:25:00|171.45|169.05|171.32|168.92|171.45|169.05|171.19|168.79|0
1640968200000|2021-12-31 16:30:00|171.38|168.98|171.77|169.37|171.9|169.5|171.19|168.79|0
1640968500000|2021-12-31 16:35:00|171.7|169.3|171.89|169.49|172.22|169.82|171.7|169.3|0
1640968800000|2021-12-31 16:40:00|171.83|169.43|171.57|169.17|171.96|169.56|171.5|169.1|0
1640969100000|2021-12-31 16:45:00|171.5|169.1|171.76|169.36|171.95|169.55|171.31|168.91|0
1640969400000|2021-12-31 16:50:00|171.82|169.42|172.34|169.94|172.86|170.46|171.82|169.42|0
1640969700000|2021-12-31 16:55:00|172.41|170.01|172.79|170.39|172.86|170.46|172.02|169.62|0
1640970000000|2021-12-31 17:00:00|172.73|170.33|172.21|169.81|173.38|170.98|172.08|169.68|0
1640970300000|2021-12-31 17:05:00|172.27|169.87|172.4|170|172.4|170|171.95|169.55|0
1640970600000|2021-12-31 17:10:00|172.33|169.93|172.66|170.26|172.92|170.52|172.14|169.74|0
1640970900000|2021-12-31 17:15:00|172.72|170.32|173.5|171.1|173.7|171.3|172.72|170.32|0
1640971200000|2021-12-31 17:20:00|173.57|171.17|172.98|170.58|173.7|171.3|172.85|170.45|0
1640971500000|2021-12-31 17:25:00|173.04|170.64|173.17|170.77|173.17|170.77|172.59|170.19|0
1640971800000|2021-12-31 17:30:00|173.11|170.71|173.23|170.83|173.37|170.97|172.98|170.58|0
1640972100000|2021-12-31 17:35:00|173.17|170.77|171.87|169.47|173.23|170.83|171.87|169.47|0
1640972400000|2021-12-31 17:40:00|171.93|169.53|171.87|169.47|171.93|169.53|171.74|169.34|0
1640972700000|2021-12-31 17:45:00|171.8|169.4|172.32|169.92|172.38|169.98|171.8|169.4|0
1640973000000|2021-12-31 17:50:00|172.25|169.85|171.8|169.4|172.25|169.85|171.73|169.33|0
1640973300000|2021-12-31 17:55:00|171.86|169.46|169.02|166.62|171.86|169.46|169.02|166.62|0
1640973600000|2021-12-31 18:00:00|168.89|166.49|168.83|166.43|169.21|166.81|168.7|166.3|0
1640973900000|2021-12-31 18:05:00|168.76|166.36|168.83|166.43|168.95|166.55|168.44|166.04|0
1640974200000|2021-12-31 18:10:00|168.89|166.49|168.89|166.49|168.95|166.55|168.63|166.23|0
1640974500000|2021-12-31 18:15:00|168.95|166.55|169.08|166.68|169.21|166.81|168.69|166.29|0
1640974800000|2021-12-31 18:20:00|169.14|166.74|168.88|166.48|169.21|166.81|168.56|166.16|0
1640975100000|2021-12-31 18:25:00|168.95|166.55|168.56|166.16|169.01|166.61|168.5|166.1|0
1640975400000|2021-12-31 18:30:00|168.5|166.1|168.24|165.84|169.14|166.74|168.11|165.71|0
1640975700000|2021-12-31 18:35:00|168.3|165.9|168.81|166.41|168.81|166.41|168.11|165.71|0
1640976000000|2021-12-31 18:40:00|168.75|166.35|169.39|166.99|169.39|166.99|168.75|166.35|0
1640976300000|2021-12-31 18:45:00|169.45|167.05|169.32|166.92|169.58|167.18|169.19|166.79|0
1640976600000|2021-12-31 18:50:00|169.39|166.99|169|166.6|169.51|167.11|169|166.6|0
1640976900000|2021-12-31 18:55:00|169.06|166.66|168.48|166.08|169.06|166.66|168.48|166.08|0
1640977200000|2021-12-31 19:00:00|168.42|166.02|168.23|165.83|168.68|166.28|168.04|165.64|0
1640977500000|2021-12-31 19:05:00|168.16|165.76|168.29|165.89|168.32|165.92|167.59|165.19|0
1640977800000|2021-12-31 19:10:00|168.35|165.95|168.61|166.21|168.73|166.33|168.16|165.76|0
1640978100000|2021-12-31 19:15:00|168.67|166.27|169.37|166.97|169.5|167.1|168.61|166.21|0
1640978400000|2021-12-31 19:20:00|169.44|167.04|169.56|167.16|169.63|167.23|169.12|166.72|0
1640978700000|2021-12-31 19:25:00|169.5|167.1|169.11|166.71|169.63|167.23|168.92|166.52|0
1640979000000|2021-12-31 19:30:00|169.15|166.75|168.85|166.45|169.15|166.75|168.47|166.07|0
1640979300000|2021-12-31 19:35:00|168.92|166.52|168.6|166.2|169.11|166.71|168.6|166.2|0
1640979600000|2021-12-31 19:40:00|168.66|166.26|168.72|166.32|168.85|166.45|168.47|166.07|0
1640979900000|2021-12-31 19:45:00|168.79|166.39|167.75|165.35|168.91|166.51|167.37|164.97|0
1640980200000|2021-12-31 19:50:00|167.69|165.29|168.07|165.67|168.07|165.67|167.56|165.16|0
1640980500000|2021-12-31 19:55:00|168|165.6|168.13|165.73|168.58|166.18|167.88|165.48|0
1640980800000|2021-12-31 20:00:00|168.19|165.79|167.36|164.96|168.19|165.79|166.91|164.51|0
1640981100000|2021-12-31 20:05:00|167.42|165.02|167.49|165.09|167.81|165.41|167.29|164.89|0
1640981400000|2021-12-31 20:10:00|167.42|165.02|168|165.6|168.06|165.66|167.17|164.77|0
1640981700000|2021-12-31 20:15:00|168.06|165.66|167.35|164.95|168.25|165.85|167.35|164.95|0
1640982000000|2021-12-31 20:20:00|167.42|165.02|167.48|165.08|167.99|165.59|167.42|165.02|0
1640982300000|2021-12-31 20:25:00|167.54|165.14|166.78|164.38|167.61|165.21|166.52|164.12|0
1640982600000|2021-12-31 20:30:00|166.71|164.31|167.73|165.33|167.86|165.46|166.39|163.99|0
1640982900000|2021-12-31 20:35:00|167.64|165.24|167.47|165.07|167.92|165.52|167.47|165.07|0
1640983200000|2021-12-31 20:40:00|167.41|165.01|166.77|164.37|167.54|165.14|166.71|164.31|0
1640983500000|2021-12-31 20:45:00|166.83|164.43|167.34|164.94|167.34|164.94|166.13|163.73|0
1640983800000|2021-12-31 20:50:00|167.37|164.97|170.43|168.03|170.5|168.1|167.37|164.97|0
1640984100000|2021-12-31 20:55:00|170.49|168.09|171.14|168.74|171.14|168.74|169.98|167.58|0
1640984400000|2021-12-31 21:00:00|170.95|168.55|169.71|167.31|170.95|168.55|169|166.6|0
1640984700000|2021-12-31 21:05:00|169.78|167.38|169.84|167.44|170.04|167.64|169.58|167.18|0
1640985000000|2021-12-31 21:10:00|169.78|167.38|169.45|167.05|170.03|167.63|169.39|166.99|0
1641197100000|2022-01-03 08:05:00|164.29|161.89|164.54|162.14|164.54|162.14|164.03|161.63|0
1641197400000|2022-01-03 08:10:00|164.48|162.08|164.22|161.82|164.6|162.2|164.22|161.82|0
1641197700000|2022-01-03 08:15:00|164.19|161.79|164.22|161.82|164.22|161.82|163.78|161.38|0
1641198000000|2022-01-03 08:20:00|164.09|161.69|164.03|161.63|164.22|161.82|163.9|161.5|0
1641198300000|2022-01-03 08:25:00|164.09|161.69|163.9|161.5|164.15|161.75|163.9|161.5|0
1641198600000|2022-01-03 08:30:00|163.83|161.43|164.09|161.69|164.15|161.75|163.83|161.43|0
1641198900000|2022-01-03 08:35:00|164.05|161.65|163.83|161.43|164.08|161.68|163.7|161.3|0
1641199200000|2022-01-03 08:40:00|163.86|161.46|164.02|161.62|164.08|161.68|163.77|161.37|0
1641199500000|2022-01-03 08:45:00|163.95|161.55|164.27|161.87|164.27|161.87|163.89|161.49|0
1641199800000|2022-01-03 08:50:00|164.21|161.81|164.65|162.25|164.71|162.31|164.2|161.8|0
1641200100000|2022-01-03 08:55:00|164.68|162.28|164.64|162.24|164.8|162.4|164.45|162.05|0
1641200400000|2022-01-03 09:00:00|164.58|162.18|164.77|162.37|164.9|162.5|164.33|161.93|0
1641200700000|2022-01-03 09:05:00|164.74|162.34|164.96|162.56|165.21|162.81|164.74|162.34|0
1641201000000|2022-01-03 09:10:00|165.02|162.62|164.13|161.73|165.02|162.62|164.07|161.67|0
1641201300000|2022-01-03 09:15:00|164.1|161.7|164.67|162.27|164.76|162.36|164.07|161.67|0
1641201600000|2022-01-03 09:20:00|164.64|162.24|164.13|161.73|164.64|162.24|164.13|161.73|0
1641201900000|2022-01-03 09:25:00|164.19|161.79|164.19|161.79|164.38|161.98|163.97|161.57|0
1641202200000|2022-01-03 09:30:00|164.13|161.73|164.03|161.63|164.38|161.98|164|161.6|0
1641202500000|2022-01-03 09:35:00|164.06|161.66|164.15|161.75|164.25|161.85|163.93|161.53|0
1641202800000|2022-01-03 09:40:00|164.25|161.85|164.15|161.75|164.37|161.97|164.06|161.66|0
1641203100000|2022-01-03 09:45:00|164.09|161.69|163.74|161.34|164.24|161.84|163.74|161.34|0
1641203400000|2022-01-03 09:50:00|163.8|161.4|163.42|161.02|163.8|161.4|163.23|160.83|0
1641203700000|2022-01-03 09:55:00|163.39|160.99|163.04|160.64|163.48|161.08|162.98|160.58|0
1641204000000|2022-01-03 10:00:00|162.98|160.58|163.23|160.83|163.32|160.92|162.98|160.58|0
1641204300000|2022-01-03 10:05:00|163.2|160.8|163.07|160.67|163.23|160.83|163.04|160.64|0
1641204600000|2022-01-03 10:10:00|163.1|160.7|162.66|160.26|163.1|160.7|162.66|160.26|0
1641204900000|2022-01-03 10:15:00|162.6|160.2|162.66|160.26|162.72|160.32|162.41|160.01|0
1641205200000|2022-01-03 10:20:00|162.59|160.19|162.31|159.91|162.59|160.19|162.03|159.63|0
1641205500000|2022-01-03 10:25:00|162.25|159.85|161.9|159.5|162.28|159.88|161.9|159.5|0
1641205800000|2022-01-03 10:30:00|161.96|159.56|162.09|159.69|162.21|159.81|161.93|159.53|0
1641206100000|2022-01-03 10:35:00|162.02|159.62|161.96|159.56|162.15|159.75|161.83|159.43|0
1641206400000|2022-01-03 10:40:00|162.02|159.62|161.96|159.56|162.14|159.74|161.96|159.56|0
1641206700000|2022-01-03 10:45:00|161.99|159.59|161.99|159.59|162.02|159.62|161.95|159.55|0
1641207000000|2022-01-03 10:50:00|161.95|159.55|161.95|159.55|162.14|159.74|161.89|159.49|0
1641207300000|2022-01-03 10:55:00|161.89|159.49|161.76|159.36|161.95|159.55|161.7|159.3|0
1641207600000|2022-01-03 11:00:00|161.7|159.3|161.26|158.86|161.7|159.3|161.17|158.77|0
1641207900000|2022-01-03 11:05:00|161.2|158.8|161.2|158.8|161.26|158.86|161.01|158.61|0
1641208200000|2022-01-03 11:10:00|161.14|158.74|161.26|158.86|161.26|158.86|160.95|158.55|0
1641208500000|2022-01-03 11:15:00|161.2|158.8|161.07|158.67|161.26|158.86|161.07|158.67|0
1641208800000|2022-01-03 11:20:00|161.01|158.61|160.94|158.54|161.01|158.61|160.88|158.48|0
1641209100000|2022-01-03 11:25:00|160.88|158.48|161.25|158.85|161.44|159.04|160.82|158.42|0
1641209400000|2022-01-03 11:30:00|161.22|158.82|161.06|158.66|161.25|158.85|160.97|158.57|0
1641209700000|2022-01-03 11:35:00|161.09|158.69|160.94|158.54|161.25|158.85|160.87|158.47|0
1641210000000|2022-01-03 11:40:00|161|158.6|161.15|158.75|161.25|158.85|161|158.6|0
1641210300000|2022-01-03 11:45:00|161.18|158.78|161.18|158.78|161.31|158.91|161.12|158.72|0
1641210600000|2022-01-03 11:50:00|161.24|158.84|161.09|158.69|161.24|158.84|160.99|158.59|0
1641210900000|2022-01-03 11:55:00|161.05|158.65|160.93|158.53|161.12|158.72|160.87|158.47|0
1641211200000|2022-01-03 12:00:00|160.99|158.59|161.24|158.84|161.3|158.9|160.99|158.59|0
1641211500000|2022-01-03 12:05:00|161.36|158.96|161.73|159.33|161.73|159.33|161.27|158.87|0
1641211800000|2022-01-03 12:10:00|161.67|159.27|161.51|159.11|161.73|159.33|161.36|158.96|0
1641212100000|2022-01-03 12:15:00|161.54|159.14|161.36|158.96|161.54|159.14|161.29|158.89|0
1641212400000|2022-01-03 12:20:00|161.42|159.02|161.73|159.33|161.73|159.33|161.29|158.89|0
1641212700000|2022-01-03 12:25:00|161.7|159.3|161.66|159.26|161.85|159.45|161.41|159.01|0
1641213000000|2022-01-03 12:30:00|161.73|159.33|161.85|159.45|162.16|159.76|161.72|159.32|0
1641213300000|2022-01-03 12:35:00|161.88|159.48|161.78|159.38|162.04|159.64|161.78|159.38|0
1641213600000|2022-01-03 12:40:00|161.85|159.45|162.03|159.63|162.03|159.63|161.66|159.26|0
1641213900000|2022-01-03 12:45:00|161.97|159.57|162.15|159.75|162.59|160.19|161.97|159.57|0
1641214200000|2022-01-03 12:50:00|162.22|159.82|162.15|159.75|162.22|159.82|161.97|159.57|0
1641214500000|2022-01-03 12:55:00|162.28|159.88|162.46|160.06|162.53|160.13|162.21|159.81|0
1641214800000|2022-01-03 13:00:00|162.59|160.19|162.27|159.87|162.59|160.19|162.27|159.87|0
1641215100000|2022-01-03 13:05:00|162.34|159.94|162.4|160|162.65|160.25|162.27|159.87|0
1641215400000|2022-01-03 13:10:00|162.33|159.93|162.46|160.06|162.52|160.12|162.33|159.93|0
1641215700000|2022-01-03 13:15:00|162.52|160.12|162.1|159.7|164.02|161.62|161.79|159.39|0
1641216000000|2022-01-03 13:20:00|162.17|159.77|161.98|159.58|162.23|159.83|161.98|159.58|0
1641216300000|2022-01-03 13:25:00|161.91|159.51|161.85|159.45|162.16|159.76|161.79|159.39|0
1641216600000|2022-01-03 13:30:00|161.91|159.51|162.35|159.95|162.47|160.07|161.72|159.32|0
1641216900000|2022-01-03 13:35:00|162.38|159.98|162.35|159.95|162.41|160.01|162.1|159.7|0
1641217200000|2022-01-03 13:40:00|162.41|160.01|162.53|160.13|162.72|160.32|162.28|159.88|0
1641217500000|2022-01-03 13:45:00|162.6|160.2|162.15|159.75|162.6|160.2|162.15|159.75|0
1641217800000|2022-01-03 13:50:00|162.22|159.82|162.34|159.94|162.47|160.07|162.09|159.69|0
1641218100000|2022-01-03 13:55:00|162.31|159.91|164.23|161.83|164.23|161.83|162.28|159.88|0
1641218400000|2022-01-03 14:00:00|164.1|161.7|164.36|161.96|164.8|162.4|163.91|161.51|0
1641218700000|2022-01-03 14:05:00|164.29|161.89|164.04|161.64|164.93|162.53|164.04|161.64|0
1641219000000|2022-01-03 14:10:00|163.97|161.57|163.72|161.32|164.35|161.95|163.72|161.32|0
1641219300000|2022-01-03 14:15:00|163.78|161.38|163.53|161.13|164.22|161.82|163.4|161|0
1641219600000|2022-01-03 14:20:00|163.56|161.16|163.78|161.38|164.03|161.63|163.56|161.16|0
1641219900000|2022-01-03 14:25:00|163.84|161.44|164.79|162.39|164.92|162.52|163.71|161.31|0
1641220200000|2022-01-03 14:30:00|164.73|162.33|162.83|160.43|164.85|162.45|162.7|160.3|0
1641220500000|2022-01-03 14:35:00|162.95|160.55|162.64|160.24|163.33|160.93|161.38|158.98|0
1641220800000|2022-01-03 14:40:00|162.26|159.86|162.98|160.58|163.14|160.74|162.13|159.73|0
1641221100000|2022-01-03 14:45:00|162.76|160.36|170.52|168.12|171.1|168.7|162.7|160.3|0
1641221400000|2022-01-03 14:50:00|169.03|166.63|167.55|165.15|171.64|169.24|167.48|165.08|0
1641221700000|2022-01-03 14:55:00|167.35|164.95|169.14|166.74|169.46|167.06|166.07|163.67|0
1641222000000|2022-01-03 15:00:00|168.95|166.55|168.36|165.96|169.4|167|167.11|164.71|0
1641222300000|2022-01-03 15:05:00|168.62|166.22|168.36|165.96|169.01|166.61|167.65|165.25|0
1641222600000|2022-01-03 15:10:00|168.29|165.89|166.24|163.84|168.29|165.89|165.92|163.52|0
1641222900000|2022-01-03 15:15:00|166.17|163.77|165.91|163.51|166.75|164.35|165.28|162.88|0
1641223200000|2022-01-03 15:20:00|166.17|163.77|165.85|163.45|167.45|165.05|165.85|163.45|0
1641223500000|2022-01-03 15:25:00|165.79|163.39|164.51|162.11|166.17|163.77|164.51|162.11|0
1641223800000|2022-01-03 15:30:00|164.45|162.05|166.29|163.89|167.32|164.92|164.39|161.99|0
1641224100000|2022-01-03 15:35:00|166.23|163.83|164.37|161.97|166.55|164.15|164.05|161.65|0
1641224400000|2022-01-03 15:40:00|164.4|162|164.69|162.29|164.94|162.54|163.58|161.18|0
1641224700000|2022-01-03 15:45:00|164.75|162.35|163.73|161.33|165.01|162.61|163.48|161.08|0
1641225000000|2022-01-03 15:50:00|163.67|161.27|165.39|162.99|165.71|163.31|163.6|161.2|0
1641225300000|2022-01-03 15:55:00|165.26|162.86|165.26|162.86|165.96|163.56|165|162.6|0
1641225600000|2022-01-03 16:00:00|165.32|162.92|165.7|163.3|166.21|163.81|165.07|162.67|0
1641225900000|2022-01-03 16:05:00|165.77|163.37|166.6|164.2|166.92|164.52|165.32|162.92|0
1641226200000|2022-01-03 16:10:00|166.66|164.26|167.62|165.22|167.75|165.35|166.53|164.13|0
1641226500000|2022-01-03 16:15:00|167.56|165.16|167.56|165.16|168.07|165.67|167.17|164.77|0
1641226800000|2022-01-03 16:20:00|167.62|165.22|166.91|164.51|168.07|165.67|166.72|164.32|0
1641227100000|2022-01-03 16:25:00|167.04|164.64|166.91|164.51|167.56|165.16|166.78|164.38|0
1641227400000|2022-01-03 16:30:00|167.1|164.7|167.81|165.41|167.94|165.54|167.04|164.64|0
1641227700000|2022-01-03 16:35:00|167.74|165.34|169.43|167.03|169.69|167.29|167.62|165.22|0
1641228000000|2022-01-03 16:40:00|169.36|166.96|167.42|165.02|169.36|166.96|167.42|165.02|0
1641228300000|2022-01-03 16:45:00|167.48|165.08|167.09|164.69|167.74|165.34|166.2|163.8|0
1641228600000|2022-01-03 16:50:00|167.03|164.63|167.32|164.92|168.06|165.66|166.77|164.37|0
1641228900000|2022-01-03 16:55:00|167.29|164.89|167.28|164.88|167.74|165.34|166.9|164.5|0
1641229200000|2022-01-03 17:00:00|167.35|164.95|167.28|164.88|168.19|165.79|167.15|164.75|0
1641229500000|2022-01-03 17:05:00|167.35|164.95|167.02|164.62|167.93|165.53|166.83|164.43|0
1641229800000|2022-01-03 17:10:00|166.96|164.56|166.76|164.36|167.73|165.33|166.76|164.36|0
1641230100000|2022-01-03 17:15:00|166.83|164.43|166.76|164.36|167.21|164.81|166.63|164.23|0
1641230400000|2022-01-03 17:20:00|166.7|164.3|165.92|163.52|166.7|164.3|165.73|163.33|0
1641230700000|2022-01-03 17:25:00|165.96|163.56|165.92|163.52|166.31|163.91|165.86|163.46|0
1641231000000|2022-01-03 17:30:00|165.86|163.46|166.24|163.84|166.43|164.03|165.86|163.46|0
1641231300000|2022-01-03 17:35:00|166.18|163.78|166.49|164.09|166.69|164.29|166.05|163.65|0
1641231600000|2022-01-03 17:40:00|166.56|164.16|166.62|164.22|167.07|164.67|166.37|163.97|0
1641231900000|2022-01-03 17:45:00|166.49|164.09|166.3|163.9|166.49|164.09|166.17|163.77|0
1641232200000|2022-01-03 17:50:00|166.23|163.83|166.87|164.47|166.87|164.47|165.91|163.51|0
1641232500000|2022-01-03 17:55:00|166.81|164.41|166.81|164.41|166.94|164.54|166.55|164.15|0
1641232800000|2022-01-03 18:00:00|166.74|164.34|166.68|164.28|167.26|164.86|166.61|164.21|0
1641233100000|2022-01-03 18:05:00|166.61|164.21|167.12|164.72|167.19|164.79|166.61|164.21|0
1641233400000|2022-01-03 18:10:00|167.19|164.79|165.97|163.57|167.45|165.05|165.46|163.06|0
1641233700000|2022-01-03 18:15:00|166.03|163.63|165.84|163.44|166.16|163.76|165.52|163.12|0
1641234000000|2022-01-03 18:20:00|165.77|163.37|165.71|163.31|165.77|163.37|165.39|162.99|0
1641234300000|2022-01-03 18:25:00|165.64|163.24|165.58|163.18|165.71|163.31|165.26|162.86|0
1641234600000|2022-01-03 18:30:00|165.45|163.05|165.83|163.43|166.02|163.62|165.26|162.86|0
1641234900000|2022-01-03 18:35:00|165.77|163.37|165.77|163.37|165.9|163.5|165.58|163.18|0
1641235200000|2022-01-03 18:40:00|165.83|163.43|164.74|162.34|165.96|163.56|164.68|162.28|0
1641235500000|2022-01-03 18:45:00|164.68|162.28|164.74|162.34|165.19|162.79|164.68|162.28|0
1641235800000|2022-01-03 18:50:00|164.68|162.28|164.04|161.64|164.74|162.34|164.04|161.64|0
1641236100000|2022-01-03 18:55:00|163.98|161.58|163.85|161.45|164.23|161.83|163.79|161.39|0
1641236400000|2022-01-03 19:00:00|163.91|161.51|163.91|161.51|164.16|161.76|163.53|161.13|0
1641236700000|2022-01-03 19:05:00|163.97|161.57|163.21|160.81|164.16|161.76|163.02|160.62|0
1641237000000|2022-01-03 19:10:00|163.28|160.88|163.4|161|163.53|161.13|163.15|160.75|0
1641237300000|2022-01-03 19:15:00|163.46|161.06|163.4|161|163.72|161.32|163.08|160.68|0
1641237600000|2022-01-03 19:20:00|163.33|160.93|164.59|162.19|166.32|163.92|163.33|160.93|0
1641237900000|2022-01-03 19:25:00|164.53|162.13|164.08|161.68|164.65|162.25|164.08|161.68|0
1641238200000|2022-01-03 19:30:00|164.15|161.75|164.4|162|164.4|162|163.83|161.43|0
1641238500000|2022-01-03 19:35:00|164.33|161.93|163.76|161.36|164.46|162.06|163.76|161.36|0
1641238800000|2022-01-03 19:40:00|163.57|161.17|162.38|159.98|163.57|161.17|162.25|159.85|0
1641239100000|2022-01-03 19:45:00|162.44|160.04|162.69|160.29|162.88|160.48|162.19|159.79|0
1641239400000|2022-01-03 19:50:00|162.63|160.23|162.88|160.48|163|160.6|162.44|160.04|0
1641239700000|2022-01-03 19:55:00|162.94|160.54|163.31|160.91|163.44|161.04|162.94|160.54|0
1641240000000|2022-01-03 20:00:00|163.38|160.98|163.12|160.72|163.82|161.42|162.94|160.54|0
1641240300000|2022-01-03 20:05:00|163.19|160.79|163.12|160.72|163.56|161.16|162.99|160.59|0
1641240600000|2022-01-03 20:10:00|163.18|160.78|162.93|160.53|163.18|160.78|162.68|160.28|0
1641240900000|2022-01-03 20:15:00|162.87|160.47|162.99|160.59|163.3|160.9|162.68|160.28|0
1641241200000|2022-01-03 20:20:00|162.86|160.46|163.11|160.71|163.18|160.78|162.55|160.15|0
1641241500000|2022-01-03 20:25:00|163.05|160.65|162.92|160.52|163.18|160.78|162.67|160.27|0
1641241800000|2022-01-03 20:30:00|162.86|160.46|162.61|160.21|163.17|160.77|162.54|160.14|0
1641242100000|2022-01-03 20:35:00|162.54|160.14|162.86|160.46|163.11|160.71|162.04|159.64|0
1641242400000|2022-01-03 20:40:00|162.92|160.52|164.05|161.65|164.75|162.35|162.79|160.39|0
1641242700000|2022-01-03 20:45:00|164.11|161.71|162.16|159.76|164.24|161.84|162.16|159.76|0
1641243000000|2022-01-03 20:50:00|162.73|160.33|162.66|160.26|163.54|161.14|162.1|159.7|0
1641243300000|2022-01-03 20:55:00|162.6|160.2|162.1|159.7|163.48|161.08|161.97|159.57|0
1641243600000|2022-01-03 21:00:00|161.91|159.51|161.91|159.51|162.41|160.01|161.91|159.51|0
1641243900000|2022-01-03 21:05:00|161.84|159.44|162.02|159.62|163.29|160.89|161.72|159.32|0
1641244200000|2022-01-03 21:10:00|162.08|159.68|162.39|159.99|162.52|160.12|161.95|159.55|0
1641244500000|2022-01-03 21:15:00|162.53|159.73|162.09|159.29|162.53|159.73|162.09|159.29|0
1641244800000|2022-01-03 21:20:00|162.02|159.22|162.02|159.22|162.09|159.29|161.84|159.04|0
1641245100000|2022-01-03 21:25:00|162.08|159.28|162.21|159.41|162.27|159.47|161.9|159.1|0
1641245400000|2022-01-03 21:30:00|162.15|159.35|162.14|159.34|162.21|159.41|162.08|159.28|0
1641245700000|2022-01-03 21:35:00|162.21|159.41|161.89|159.09|162.21|159.41|161.83|159.03|0
1641246000000|2022-01-03 21:40:00|161.95|159.15|162.2|159.4|162.26|159.46|161.92|159.12|0
1641246300000|2022-01-03 21:45:00|162.14|159.34|162.7|159.9|162.7|159.9|162.14|159.34|0
1641246600000|2022-01-03 21:50:00|162.64|159.84|162.57|159.77|162.7|159.9|162.57|159.77|0
1641246900000|2022-01-03 21:55:00|162.54|159.74|162.6|159.8|162.7|159.9|162.51|159.71|0
1641247200000|2022-01-03 22:00:00|162.59|159.79|162.52|159.72|162.6|159.8|162.52|159.72|0
1641247500000|2022-01-03 22:05:00|162.51|159.71|162.47|159.67|162.52|159.72|162.47|159.67|0
1641247800000|2022-01-03 22:10:00|162.48|159.68|162.49|159.69|162.49|159.69|162.48|159.68|0
1641248100000|2022-01-03 22:15:00|162.48|159.68|162.46|159.66|162.53|159.73|162.46|159.66|0
1641248400000|2022-01-03 22:20:00|162.52|159.72|162.42|159.62|162.52|159.72|162.42|159.62|0
1641248700000|2022-01-03 22:25:00|162.46|159.66|162.42|159.62|162.46|159.66|162.41|159.61|0
1641249000000|2022-01-03 22:30:00|162.43|159.63|162.41|159.61|162.46|159.66|162.41|159.61|0
1641249300000|2022-01-03 22:35:00|162.42|159.62|162.45|159.65|162.45|159.65|162.4|159.6|0
1641249600000|2022-01-03 22:40:00|162.46|159.66|162.46|159.66|162.46|159.66|162.45|159.65|0
1641249900000|2022-01-03 22:45:00|162.52|159.72|162.5|159.7|162.54|159.74|162.49|159.69|0
1641250200000|2022-01-03 22:50:00|162.49|159.69|162.42|159.62|162.49|159.69|162.42|159.62|0
1641250500000|2022-01-03 22:55:00|162.41|159.61|162.4|159.6|162.48|159.68|162.39|159.59|0
1641250800000|2022-01-03 23:00:00|162.45|159.65|162.42|159.62|162.54|159.74|162.14|159.34|0
1641251100000|2022-01-03 23:05:00|162.36|159.56|162.23|159.43|162.42|159.62|162.17|159.37|0
1641251400000|2022-01-03 23:10:00|162.17|159.37|162.1|159.3|162.35|159.55|161.98|159.18|0
1641251700000|2022-01-03 23:15:00|162.07|159.27|162.22|159.42|162.32|159.52|162.04|159.24|0
1641252000000|2022-01-03 23:20:00|162.16|159.36|162.35|159.55|162.41|159.61|162.04|159.24|0
1641252300000|2022-01-03 23:25:00|162.32|159.52|162.53|159.73|162.53|159.73|162.32|159.52|0
1641252600000|2022-01-03 23:30:00|162.47|159.67|162.47|159.67|162.91|160.11|162.47|159.67|0
1641252900000|2022-01-03 23:35:00|162.53|159.73|162.78|159.98|162.91|160.11|162.53|159.73|0
1641253200000|2022-01-03 23:40:00|162.75|159.95|162.46|159.66|162.84|160.04|162.46|159.66|0
1641253500000|2022-01-03 23:45:00|162.4|159.6|162.65|159.85|162.78|159.98|162.4|159.6|0
1641253800000|2022-01-03 23:50:00|162.71|159.91|162.77|159.97|162.96|160.16|162.68|159.88|0
1641254100000|2022-01-03 23:55:00|162.81|160.01|162.96|160.16|163.15|160.35|162.71|159.91|0
1641254400000|2022-01-04 00:00:00|162.9|160.1|162.93|160.13|163.4|160.6|162.77|159.97|0
1641254700000|2022-01-04 00:05:00|162.99|160.19|163.14|160.34|163.27|160.47|162.99|160.19|0
1641255000000|2022-01-04 00:10:00|163.21|160.41|163.02|160.22|163.21|160.41|162.89|160.09|0
1641255300000|2022-01-04 00:15:00|162.95|160.15|162.95|160.15|163.33|160.53|162.89|160.09|0
1641255600000|2022-01-04 00:20:00|162.98|160.18|163.14|160.34|163.2|160.4|162.89|160.09|0
1641255900000|2022-01-04 00:25:00|163.07|160.27|163.11|160.31|163.14|160.34|162.89|160.09|0
1641256200000|2022-01-04 00:30:00|163.14|160.34|163.07|160.27|163.23|160.43|162.95|160.15|0
1641256500000|2022-01-04 00:35:00|163.1|160.3|163.07|160.27|163.2|160.4|162.94|160.14|0
1641256800000|2022-01-04 00:40:00|163.13|160.33|163.07|160.27|163.35|160.55|163|160.2|0
1641257100000|2022-01-04 00:45:00|163|160.2|162.62|159.82|163|160.2|162.62|159.82|0
1641257400000|2022-01-04 00:50:00|162.56|159.76|162.43|159.63|162.69|159.89|162.37|159.57|0
1641257700000|2022-01-04 00:55:00|162.5|159.7|162.56|159.76|162.62|159.82|162.22|159.42|0
1641258000000|2022-01-04 01:00:00|162.62|159.82|162.93|160.13|163.06|160.26|162.62|159.82|0
1641258300000|2022-01-04 01:05:00|162.87|160.07|162.46|159.66|162.87|160.07|162.43|159.63|0
1641258600000|2022-01-04 01:10:00|162.43|159.63|162.24|159.44|162.68|159.88|162.24|159.44|0
1641258900000|2022-01-04 01:15:00|162.3|159.5|162.36|159.56|162.36|159.56|162.05|159.25|0
1641259200000|2022-01-04 01:20:00|162.42|159.62|162.23|159.43|162.42|159.62|162.17|159.37|0
1641259500000|2022-01-04 01:25:00|162.2|159.4|162.29|159.49|162.36|159.56|162.14|159.34|0
1641259800000|2022-01-04 01:30:00|162.36|159.56|162.54|159.74|162.54|159.74|162.29|159.49|0
1641260100000|2022-01-04 01:35:00|162.48|159.68|162.26|159.46|162.54|159.74|162.17|159.37|0
1641260400000|2022-01-04 01:40:00|162.29|159.49|162.23|159.43|162.42|159.62|162.1|159.3|0
1641260700000|2022-01-04 01:45:00|162.16|159.36|162.35|159.55|162.35|159.55|161.98|159.18|0
1641261000000|2022-01-04 01:50:00|162.29|159.49|162.47|159.67|162.54|159.74|162.26|159.46|0
1641261300000|2022-01-04 01:55:00|162.44|159.64|162.53|159.73|162.53|159.73|162.28|159.48|0
1641261600000|2022-01-04 02:00:00|162.47|159.67|162.56|159.76|162.56|159.76|162.28|159.48|0
1641261900000|2022-01-04 02:05:00|162.59|159.79|162.53|159.73|162.66|159.86|162.34|159.54|0
1641262200000|2022-01-04 02:10:00|162.5|159.7|162.4|159.6|162.5|159.7|162.34|159.54|0
1641262500000|2022-01-04 02:15:00|162.34|159.54|162.34|159.54|162.4|159.6|162.15|159.35|0
1641262800000|2022-01-04 02:20:00|162.4|159.6|162.21|159.41|162.46|159.66|162.15|159.35|0
1641263100000|2022-01-04 02:25:00|162.24|159.44|162.14|159.34|162.33|159.53|162.14|159.34|0
1641263400000|2022-01-04 02:30:00|162.21|159.41|162.21|159.41|162.39|159.59|162.14|159.34|0
1641263700000|2022-01-04 02:35:00|162.24|159.44|162.14|159.34|162.39|159.59|162.08|159.28|0
1641264000000|2022-01-04 02:40:00|162.2|159.4|162.01|159.21|162.2|159.4|162.01|159.21|0
1641264300000|2022-01-04 02:45:00|161.95|159.15|162.01|159.21|162.14|159.34|161.89|159.09|0
1641264600000|2022-01-04 02:50:00|161.95|159.15|161.7|158.9|161.98|159.18|161.7|158.9|0
1641264900000|2022-01-04 02:55:00|161.76|158.96|161.38|158.58|161.82|159.02|161.32|158.52|0
1641265200000|2022-01-04 03:00:00|161.35|158.55|161.63|158.83|161.69|158.89|161.26|158.46|0
1641265500000|2022-01-04 03:05:00|161.69|158.89|161.75|158.95|161.85|159.05|161.63|158.83|0
1641265800000|2022-01-04 03:10:00|161.82|159.02|161.75|158.95|161.82|159.02|161.69|158.89|0
1641266100000|2022-01-04 03:15:00|161.69|158.89|161.5|158.7|161.69|158.89|161.5|158.7|0
1641266400000|2022-01-04 03:20:00|161.44|158.64|161.19|158.39|161.5|158.7|161.12|158.32|0
1641266700000|2022-01-04 03:25:00|161.25|158.45|161.25|158.45|161.25|158.45|161.12|158.32|0
1641267000000|2022-01-04 03:30:00|161.18|158.38|161.15|158.35|161.31|158.51|161.12|158.32|0
1641267300000|2022-01-04 03:35:00|161.12|158.32|161.18|158.38|161.31|158.51|161.12|158.32|0
1641267600000|2022-01-04 03:40:00|161.15|158.35|160.99|158.19|161.18|158.38|160.99|158.19|0
1641267900000|2022-01-04 03:45:00|161.05|158.25|161.05|158.25|161.05|158.25|160.93|158.13|0
1641268200000|2022-01-04 03:50:00|161.11|158.31|161.24|158.44|161.24|158.44|161.11|158.31|0
1641268500000|2022-01-04 03:55:00|161.21|158.41|161.11|158.31|161.24|158.44|161.05|158.25|0
1641268800000|2022-01-04 04:00:00|161.05|158.25|161.04|158.24|161.11|158.31|160.98|158.18|0
1641269100000|2022-01-04 04:05:00|161.11|158.31|160.98|158.18|161.17|158.37|160.98|158.18|0
1641269400000|2022-01-04 04:10:00|161.04|158.24|160.98|158.18|161.04|158.24|160.98|158.18|0
1641269700000|2022-01-04 04:15:00|161.04|158.24|160.85|158.05|161.04|158.24|160.85|158.05|0
1641270000000|2022-01-04 04:20:00|160.79|157.99|160.29|157.49|160.79|157.99|160.29|157.49|0
1641270300000|2022-01-04 04:25:00|160.35|157.55|160.26|157.46|160.48|157.68|160.23|157.43|0
1641270600000|2022-01-04 04:30:00|160.29|157.49|160.29|157.49|160.29|157.49|160.16|157.36|0
1641270900000|2022-01-04 04:35:00|160.22|157.42|160.29|157.49|160.35|157.55|160.22|157.42|0
1641271200000|2022-01-04 04:40:00|160.35|157.55|160.28|157.48|160.35|157.55|160.22|157.42|0
1641271500000|2022-01-04 04:45:00|160.22|157.42|160.16|157.36|160.28|157.48|160.1|157.3|0
1641271800000|2022-01-04 04:50:00|160.13|157.33|159.85|157.05|160.16|157.36|159.85|157.05|0
1641272100000|2022-01-04 04:55:00|159.91|157.11|159.97|157.17|159.97|157.17|159.91|157.11|0
1641272400000|2022-01-04 05:00:00|159.91|157.11|159.9|157.1|159.97|157.17|159.78|156.98|0
1641272700000|2022-01-04 05:05:00|159.84|157.04|159.84|157.04|159.9|157.1|159.84|157.04|0
1641273000000|2022-01-04 05:10:00|159.78|156.98|159.71|156.91|159.84|157.04|159.65|156.85|0
1641273300000|2022-01-04 05:15:00|159.78|156.98|159.4|156.6|159.81|157.01|159.4|156.6|0
1641273600000|2022-01-04 05:20:00|159.46|156.66|159.34|156.54|159.46|156.66|159.34|156.54|0
1641273900000|2022-01-04 05:25:00|159.4|156.6|159.28|156.48|159.52|156.72|159.28|156.48|0
1641274200000|2022-01-04 05:30:00|159.34|156.54|159.34|156.54|159.46|156.66|159.28|156.48|0
1641274500000|2022-01-04 05:35:00|159.33|156.53|159.27|156.47|159.33|156.53|159.21|156.41|0
1641274800000|2022-01-04 05:40:00|159.33|156.53|159.21|156.41|159.33|156.53|159.15|156.35|0
1641275100000|2022-01-04 05:45:00|159.27|156.47|159.14|156.34|159.27|156.47|159.14|156.34|0
1641275400000|2022-01-04 05:50:00|159.21|156.41|159.14|156.34|159.27|156.47|159.14|156.34|0
1641275700000|2022-01-04 05:55:00|159.2|156.4|159.26|156.46|159.26|156.46|159.08|156.28|0
1641276000000|2022-01-04 06:00:00|159.2|156.4|159.2|156.4|159.32|156.52|159.2|156.4|0
1641276300000|2022-01-04 06:05:00|159.17|156.37|159.07|156.27|159.2|156.4|158.95|156.15|0
1641276600000|2022-01-04 06:10:00|159.01|156.21|159.07|156.27|159.07|156.27|158.95|156.15|0
1641276900000|2022-01-04 06:15:00|159.1|156.3|159.56|156.76|159.56|156.76|159.1|156.3|0
1641277200000|2022-01-04 06:20:00|159.62|156.82|159.5|156.7|159.69|156.89|159.5|156.7|0
1641277500000|2022-01-04 06:25:00|159.56|156.76|159.65|156.85|159.68|156.88|159.5|156.7|0
1641277800000|2022-01-04 06:30:00|159.68|156.88|159.5|156.7|159.68|156.88|159.5|156.7|0
1641278100000|2022-01-04 06:35:00|159.43|156.63|159.43|156.63|159.56|156.76|159.37|156.57|0
1641278400000|2022-01-04 06:40:00|159.37|156.57|159.4|156.6|159.43|156.63|159.25|156.45|0
1641278700000|2022-01-04 06:45:00|159.43|156.63|159.37|156.57|159.58|156.78|159.3|156.5|0
1641279000000|2022-01-04 06:50:00|159.43|156.63|159.36|156.56|159.49|156.69|159.24|156.44|0
1641279300000|2022-01-04 06:55:00|159.33|156.53|159.42|156.62|159.49|156.69|159.3|156.5|0
1641279600000|2022-01-04 07:00:00|159.55|156.75|159.92|157.12|160.04|157.24|159.55|156.75|0
1641279900000|2022-01-04 07:05:00|159.98|157.18|160.16|157.36|160.22|157.42|159.85|157.05|0
1641280200000|2022-01-04 07:10:00|160.13|157.33|159.85|157.05|160.22|157.42|159.79|156.99|0
1641280500000|2022-01-04 07:15:00|159.82|157.02|160.03|157.23|160.1|157.3|159.79|156.99|0
1641280800000|2022-01-04 07:20:00|160.09|157.29|160.09|157.29|160.22|157.42|160.03|157.23|0
1641281100000|2022-01-04 07:25:00|160.06|157.26|160.03|157.23|160.09|157.29|159.84|157.04|0
1641281400000|2022-01-04 07:30:00|160|157.2|159.72|156.92|160|157.2|159.66|156.86|0
1641281700000|2022-01-04 07:35:00|159.78|156.98|159.72|156.92|159.84|157.04|159.59|156.79|0
1641282000000|2022-01-04 07:40:00|159.78|156.98|159.4|156.6|159.78|156.98|159.4|156.6|0
1641282300000|2022-01-04 07:45:00|159.44|156.64|159.59|156.79|159.71|156.91|159.4|156.6|0
1641282600000|2022-01-04 07:50:00|159.65|156.85|159.4|156.6|159.65|156.85|159.28|156.48|0
1641282900000|2022-01-04 07:55:00|159.46|156.66|159.21|156.41|159.65|156.85|159.18|156.38|0
1641283200000|2022-01-04 08:00:00|159.15|156.35|159.52|156.72|159.83|157.03|159.15|156.35|0
1641283500000|2022-01-04 08:05:00|159.38|156.98|159.56|157.16|159.63|157.23|158.95|156.55|0
1641283800000|2022-01-04 08:10:00|159.6|157.2|159.87|157.47|159.93|157.53|159.56|157.16|0
1641284100000|2022-01-04 08:15:00|159.81|157.41|159.5|157.1|160.06|157.66|159.5|157.1|0
1641284400000|2022-01-04 08:20:00|159.53|157.13|159.25|156.85|159.68|157.28|159.19|156.79|0
1641284700000|2022-01-04 08:25:00|159.31|156.91|160.82|158.42|161.07|158.67|159.31|156.91|0
1641285000000|2022-01-04 08:30:00|160.76|158.36|160.82|158.42|161.16|158.76|160.7|158.3|0
1641285300000|2022-01-04 08:35:00|160.85|158.45|160.76|158.36|161.01|158.61|160.63|158.23|0
1641285600000|2022-01-04 08:40:00|160.69|158.29|161.25|158.85|161.25|158.85|160.45|158.05|0
1641285900000|2022-01-04 08:45:00|161.19|158.79|161|158.6|161.25|158.85|160.94|158.54|0
1641286200000|2022-01-04 08:50:00|161.03|158.63|161.09|158.69|161.31|158.91|160.94|158.54|0
1641286500000|2022-01-04 08:55:00|161.12|158.72|161.28|158.88|161.49|159.09|161.03|158.63|0
1641286800000|2022-01-04 09:00:00|161.31|158.91|161.12|158.72|161.37|158.97|161.06|158.66|0
1641287100000|2022-01-04 09:05:00|161.18|158.78|161.12|158.72|161.21|158.81|160.96|158.56|0
1641287400000|2022-01-04 09:10:00|161.05|158.65|160.93|158.53|161.12|158.72|160.87|158.47|0
1641287700000|2022-01-04 09:15:00|160.87|158.47|160.68|158.28|160.93|158.53|160.68|158.28|0
1641288000000|2022-01-04 09:20:00|160.74|158.34|160.86|158.46|160.93|158.53|160.68|158.28|0
1641288300000|2022-01-04 09:25:00|160.8|158.4|160.92|158.52|160.98|158.58|160.8|158.4|0
1641288600000|2022-01-04 09:30:00|160.95|158.55|161.17|158.77|161.17|158.77|160.86|158.46|0
1641288900000|2022-01-04 09:35:00|161.23|158.83|161.1|158.7|161.32|158.92|161.04|158.64|0
1641289200000|2022-01-04 09:40:00|161.07|158.67|160.79|158.39|161.23|158.83|160.79|158.39|0
1641289500000|2022-01-04 09:45:00|160.85|158.45|160.79|158.39|160.91|158.51|160.73|158.33|0
1641289800000|2022-01-04 09:50:00|160.73|158.33|160.73|158.33|160.73|158.33|160.6|158.2|0
1641290100000|2022-01-04 09:55:00|160.79|158.39|160.54|158.14|160.79|158.39|160.54|158.14|0
1641290400000|2022-01-04 10:00:00|160.48|158.08|160.16|157.76|160.48|158.08|160.16|157.76|0
1641290700000|2022-01-04 10:05:00|160.23|157.83|159.79|157.39|160.35|157.95|159.73|157.33|0
1641291000000|2022-01-04 10:10:00|159.85|157.45|159.36|156.96|159.85|157.45|159.05|156.65|0
1641291300000|2022-01-04 10:15:00|159.42|157.02|159.23|156.83|159.61|157.21|159.23|156.83|0
1641291600000|2022-01-04 10:20:00|159.17|156.77|158.68|156.28|159.3|156.9|158.62|156.22|0
1641291900000|2022-01-04 10:25:00|158.62|156.22|158.62|156.22|158.86|156.46|158.5|156.1|0
1641292200000|2022-01-04 10:30:00|158.59|156.19|158.43|156.03|158.74|156.34|158.37|155.97|0
1641292500000|2022-01-04 10:35:00|158.49|156.09|158.67|156.27|158.8|156.4|158.43|156.03|0
1641292800000|2022-01-04 10:40:00|158.61|156.21|158.43|156.03|158.74|156.34|158.43|156.03|0
1641293100000|2022-01-04 10:45:00|158.4|156|159.84|157.44|159.96|157.56|158.37|155.97|0
1641293400000|2022-01-04 10:50:00|159.78|157.38|160.15|157.75|160.15|157.75|159.72|157.32|0
1641293700000|2022-01-04 10:55:00|160.08|157.68|159.77|157.37|160.15|157.75|159.77|157.37|0
1641294000000|2022-01-04 11:00:00|159.84|157.44|159.47|157.07|160.14|157.74|159.22|156.82|0
1641294300000|2022-01-04 11:05:00|159.4|157|159.16|156.76|159.5|157.1|159.1|156.7|0
1641294600000|2022-01-04 11:10:00|159.04|156.64|159.09|156.69|159.22|156.82|158.91|156.51|0
1641294900000|2022-01-04 11:15:00|159.07|156.67|159.15|156.75|159.22|156.82|158.97|156.57|0
1641295200000|2022-01-04 11:20:00|159.09|156.69|160.6|158.2|160.6|158.2|158.97|156.57|0
1641295500000|2022-01-04 11:25:00|160.72|158.32|160.84|158.44|160.96|158.56|160.59|158.19|0
1641295800000|2022-01-04 11:30:00|160.87|158.47|161.02|158.62|161.02|158.62|160.72|158.32|0
1641296100000|2022-01-04 11:35:00|161.08|158.68|160.83|158.43|161.14|158.74|160.77|158.37|0
1641296400000|2022-01-04 11:40:00|160.81|158.41|161.02|158.62|161.08|158.68|160.81|158.41|0
1641296700000|2022-01-04 11:45:00|160.96|158.56|160.83|158.43|161.02|158.62|160.83|158.43|0
1641297000000|2022-01-04 11:50:00|160.77|158.37|160.71|158.31|160.83|158.43|160.71|158.31|0
1641297300000|2022-01-04 11:55:00|160.77|158.37|161.2|158.8|161.26|158.86|160.7|158.3|0
1641297600000|2022-01-04 12:00:00|161.26|158.86|161.38|158.98|161.38|158.98|161.13|158.73|0
1641297900000|2022-01-04 12:05:00|161.32|158.92|161.25|158.85|161.38|158.98|161.07|158.67|0
1641298200000|2022-01-04 12:10:00|161.31|158.91|161.56|159.16|161.56|159.16|161.07|158.67|0
1641298500000|2022-01-04 12:15:00|161.62|159.22|161.62|159.22|161.68|159.28|161.37|158.97|0
1641298800000|2022-01-04 12:20:00|161.59|159.19|162.3|159.9|162.36|159.96|161.5|159.1|0
1641299100000|2022-01-04 12:25:00|162.36|159.96|162.73|160.33|163.16|160.76|162.36|159.96|0
1641299400000|2022-01-04 12:30:00|162.79|160.39|162.17|159.77|162.98|160.58|162.17|159.77|0
1641299700000|2022-01-04 12:35:00|162.23|159.83|162.66|160.26|162.66|160.26|162.11|159.71|0
1641300000000|2022-01-04 12:40:00|162.6|160.2|162.41|160.01|162.72|160.32|162.16|159.76|0
1641300300000|2022-01-04 12:45:00|162.54|160.14|162.53|160.13|162.6|160.2|162.22|159.82|0
1641300600000|2022-01-04 12:50:00|162.6|160.2|162.66|160.26|162.84|160.44|162.47|160.07|0
1641300900000|2022-01-04 12:55:00|162.59|160.19|162.16|159.76|162.66|160.26|162.03|159.63|0
1641301200000|2022-01-04 13:00:00|162.19|159.79|162.28|159.88|162.41|160.01|162.03|159.63|0
1641301500000|2022-01-04 13:05:00|162.22|159.82|161.97|159.57|162.34|159.94|161.91|159.51|0
1641301800000|2022-01-04 13:10:00|162.03|159.63|161.6|159.2|162.06|159.66|161.6|159.2|0
1641302100000|2022-01-04 13:15:00|161.66|159.26|161.41|159.01|161.9|159.5|161.35|158.95|0
1641302400000|2022-01-04 13:20:00|161.47|159.07|160.98|158.58|161.47|159.07|160.73|158.33|0
1641302700000|2022-01-04 13:25:00|160.91|158.51|161.1|158.7|161.38|158.98|160.85|158.45|0
1641303000000|2022-01-04 13:30:00|161.13|158.73|161.4|159|161.46|159.06|160.97|158.57|0
1641303300000|2022-01-04 13:35:00|161.46|159.06|161.46|159.06|161.83|159.43|161.4|159|0
1641303600000|2022-01-04 13:40:00|161.52|159.12|161.4|159|161.65|159.25|161.27|158.87|0
1641303900000|2022-01-04 13:45:00|161.46|159.06|161.83|159.43|161.83|159.43|161.4|159|0
1641304200000|2022-01-04 13:50:00|161.77|159.37|161.24|158.84|161.77|159.37|161.21|158.81|0
1641304500000|2022-01-04 13:55:00|161.27|158.87|161.27|158.87|161.33|158.93|161.15|158.75|0
1641304800000|2022-01-04 14:00:00|161.21|158.81|161.88|159.48|161.88|159.48|161.02|158.62|0
1641305100000|2022-01-04 14:05:00|161.82|159.42|161.39|158.99|161.82|159.42|161.33|158.93|0
1641305400000|2022-01-04 14:10:00|161.42|159.02|161.14|158.74|161.45|159.05|160.89|158.49|0
1641305700000|2022-01-04 14:15:00|161.2|158.8|161.26|158.86|161.38|158.98|161.08|158.68|0
1641306000000|2022-01-04 14:20:00|161.2|158.8|161.07|158.67|161.26|158.86|161.07|158.67|0
1641306300000|2022-01-04 14:25:00|161.13|158.73|161.5|159.1|161.69|159.29|161.13|158.73|0
1641306600000|2022-01-04 14:30:00|161.44|159.04|160.76|158.36|162.12|159.72|160.64|158.24|0
1641306900000|2022-01-04 14:35:00|160.95|158.55|160.51|158.11|161.62|159.22|159.96|157.56|0
1641307200000|2022-01-04 14:40:00|160.45|158.05|160.51|158.11|161|158.6|159.9|157.5|0
1641307500000|2022-01-04 14:45:00|160.57|158.17|160.88|158.48|160.88|158.48|160.2|157.8|0
1641307800000|2022-01-04 14:50:00|160.94|158.54|160.26|157.86|161.56|159.16|160.26|157.86|0
1641308100000|2022-01-04 14:55:00|160.14|157.74|160.63|158.23|160.87|158.47|160.08|157.68|0
1641308400000|2022-01-04 15:00:00|160.66|158.26|161.61|159.21|162.29|159.89|160.63|158.23|0
1641308700000|2022-01-04 15:05:00|161.67|159.27|161.3|158.9|162.04|159.64|161.3|158.9|0
1641309000000|2022-01-04 15:10:00|161.36|158.96|161.85|159.45|162.23|159.83|160.93|158.53|0
1641309300000|2022-01-04 15:15:00|161.79|159.39|162.41|160.01|162.53|160.13|161.48|159.08|0
1641309600000|2022-01-04 15:20:00|162.35|159.95|161.85|159.45|162.66|160.26|161.36|158.96|0
1641309900000|2022-01-04 15:25:00|161.82|159.42|160.8|158.4|162.9|160.5|160.8|158.4|0
1641310200000|2022-01-04 15:30:00|160.74|158.34|162.03|159.63|162.06|159.66|160.37|157.97|0
1641310500000|2022-01-04 15:35:00|161.85|159.45|163.08|160.68|163.08|160.68|161.78|159.38|0
1641310800000|2022-01-04 15:40:00|162.96|160.56|162.4|160|163.02|160.62|161.78|159.38|0
1641311100000|2022-01-04 15:45:00|162.53|160.13|162.21|159.81|162.78|160.38|161.84|159.44|0
1641311400000|2022-01-04 15:50:00|162.15|159.75|163.02|160.62|163.21|160.81|161.96|159.56|0
1641311700000|2022-01-04 15:55:00|163.08|160.68|164.46|162.06|164.78|162.38|163.08|160.68|0
1641312000000|2022-01-04 16:00:00|164.52|162.12|163.96|161.56|167.18|164.78|163.96|161.56|0
1641312300000|2022-01-04 16:05:00|163.83|161.43|165.81|163.41|166.31|163.91|163.07|160.67|0
1641312600000|2022-01-04 16:10:00|165.87|163.47|165.68|163.28|166.69|164.29|165.55|163.15|0
1641312900000|2022-01-04 16:15:00|165.74|163.34|166.06|163.66|166.69|164.29|165.74|163.34|0
1641313200000|2022-01-04 16:20:00|165.99|163.59|166.56|164.16|167.52|165.12|165.99|163.59|0
1641313500000|2022-01-04 16:25:00|166.63|164.23|166.31|163.91|167.39|164.99|166.18|163.78|0
1641313800000|2022-01-04 16:30:00|166.37|163.97|165.04|162.64|166.5|164.1|165.04|162.64|0
1641314100000|2022-01-04 16:35:00|165.1|162.7|164.91|162.51|165.48|163.08|164.91|162.51|0
1641314400000|2022-01-04 16:40:00|164.97|162.57|164.72|162.32|165.54|163.14|164.72|162.32|0
1641314700000|2022-01-04 16:45:00|164.66|162.26|163.9|161.5|164.78|162.38|163.65|161.25|0
1641315000000|2022-01-04 16:50:00|163.96|161.56|163.96|161.56|164.4|162|163.84|161.44|0
1641315300000|2022-01-04 16:55:00|164.02|161.62|164.84|162.44|165.09|162.69|163.9|161.5|0
1641315600000|2022-01-04 17:00:00|164.93|162.53|165.34|162.94|165.53|163.13|164.65|162.25|0
1641315900000|2022-01-04 17:05:00|165.21|162.81|165.4|163|165.78|163.38|165.02|162.62|0
1641316200000|2022-01-04 17:10:00|165.34|162.94|164.39|161.99|165.4|163|164.33|161.93|0
1641316500000|2022-01-04 17:15:00|164.45|162.05|161.79|159.39|165.6|163.2|161.79|159.39|0
1641316800000|2022-01-04 17:20:00|161.85|159.45|162.1|159.7|162.1|159.7|161.6|159.2|0
1641317100000|2022-01-04 17:25:00|162.16|159.76|162.29|159.89|162.35|159.95|161.85|159.45|0
1641317400000|2022-01-04 17:30:00|162.35|159.95|162.66|160.26|163.04|160.64|162.35|159.95|0
1641317700000|2022-01-04 17:35:00|162.6|160.2|162.53|160.13|162.6|160.2|162.16|159.76|0
1641318000000|2022-01-04 17:40:00|162.47|160.07|162.97|160.57|163.03|160.63|162.41|160.01|0
1641318300000|2022-01-04 17:45:00|162.91|160.51|163.35|160.95|163.54|161.14|162.44|160.04|0
1641318600000|2022-01-04 17:50:00|163.22|160.82|163.6|161.2|163.85|161.45|162.97|160.57|0
1641318900000|2022-01-04 17:55:00|163.53|161.13|164.16|161.76|164.42|162.02|163.41|161.01|0
1641319200000|2022-01-04 18:00:00|164.23|161.83|163.78|161.38|164.61|162.21|163.65|161.25|0
1641319500000|2022-01-04 18:05:00|163.84|161.44|163.4|161|163.84|161.44|162.9|160.5|0
1641319800000|2022-01-04 18:10:00|163.59|161.19|163.84|161.44|163.97|161.57|163.4|161|0
1641320100000|2022-01-04 18:15:00|163.78|161.38|164.44|162.04|164.53|162.13|163.65|161.25|0
1641320400000|2022-01-04 18:20:00|164.41|162.01|164.09|161.69|164.66|162.26|163.96|161.56|0
1641320700000|2022-01-04 18:25:00|164.15|161.75|164.15|161.75|164.34|161.94|163.39|160.99|0
1641321000000|2022-01-04 18:30:00|164.21|161.81|165.93|163.53|165.99|163.59|164.15|161.75|0
1641321300000|2022-01-04 18:35:00|165.86|163.46|165.22|162.82|166.06|163.66|164.91|162.51|0
1641321600000|2022-01-04 18:40:00|165.35|162.95|165.22|162.82|165.61|163.21|164.97|162.57|0
1641321900000|2022-01-04 18:45:00|165.29|162.89|165.35|162.95|165.41|163.01|164.9|162.5|0
1641322200000|2022-01-04 18:50:00|165.41|163.01|166.18|163.78|166.62|164.22|165.41|163.01|0
1641322500000|2022-01-04 18:55:00|166.24|163.84|166.88|164.48|167.14|164.74|166.24|163.84|0
1641322800000|2022-01-04 19:00:00|167.01|164.61|165.47|163.07|167.01|164.61|165.47|163.07|0
1641323100000|2022-01-04 19:05:00|165.53|163.13|166.04|163.64|166.23|163.83|165.4|163|0
1641323400000|2022-01-04 19:10:00|166.1|163.7|165.08|162.68|166.3|163.9|165.08|162.68|0
1641323700000|2022-01-04 19:15:00|165.02|162.62|165.27|162.87|165.4|163|162.54|160.14|0
1641324000000|2022-01-04 19:20:00|165.34|162.94|165.78|163.38|165.84|163.44|165.08|162.68|0
1641324300000|2022-01-04 19:25:00|165.84|163.44|165.33|162.93|165.84|163.44|165.08|162.68|0
1641324600000|2022-01-04 19:30:00|165.27|162.87|164.31|161.91|165.4|163|163.56|161.16|0
1641324900000|2022-01-04 19:35:00|164.19|161.79|164.44|162.04|164.57|162.17|164.12|161.72|0
1641325200000|2022-01-04 19:40:00|164.38|161.98|163.36|160.96|164.44|162.04|163.3|160.9|0
1641325500000|2022-01-04 19:45:00|163.49|161.09|163.24|160.84|163.68|161.28|162.99|160.59|0
1641325800000|2022-01-04 19:50:00|163.11|160.71|162.98|160.58|163.36|160.96|162.73|160.33|0
1641326100000|2022-01-04 19:55:00|163.11|160.71|163.11|160.71|163.3|160.9|162.95|160.55|0
1641326400000|2022-01-04 20:00:00|163.04|160.64|162.41|160.01|163.11|160.71|162.35|159.95|0
1641326700000|2022-01-04 20:05:00|162.48|160.08|162.35|159.95|162.66|160.26|162.22|159.82|0
1641327000000|2022-01-04 20:10:00|162.29|159.89|161.91|159.51|162.29|159.89|161.72|159.32|0
1641327300000|2022-01-04 20:15:00|161.85|159.45|161.84|159.44|162.28|159.88|161.6|159.2|0
1641327600000|2022-01-04 20:20:00|161.78|159.38|161.28|158.88|161.78|159.38|160.91|158.51|0
1641327900000|2022-01-04 20:25:00|161.22|158.82|160.97|158.57|161.59|159.19|160.84|158.44|0
1641328200000|2022-01-04 20:30:00|160.91|158.51|161.46|159.06|161.78|159.38|160.91|158.51|0
1641328500000|2022-01-04 20:35:00|161.59|159.19|161.1|158.7|163.88|161.48|160.79|158.39|0
1641328800000|2022-01-04 20:40:00|161.03|158.63|160.41|158.01|161.22|158.82|160.16|157.76|0
1641329100000|2022-01-04 20:45:00|160.35|157.95|159.73|157.33|160.47|158.07|159.66|157.26|0
1641329400000|2022-01-04 20:50:00|159.97|157.57|160.84|158.44|160.84|158.44|158.98|156.58|0
1641329700000|2022-01-04 20:55:00|161.34|158.94|165.13|162.73|165.13|162.73|161.15|158.75|0
1641330000000|2022-01-04 21:00:00|164.94|162.54|165.25|162.85|165.51|163.11|164.69|162.29|0
1641330300000|2022-01-04 21:05:00|165.32|162.92|165.12|162.72|165.38|162.98|164.81|162.41|0
1641330600000|2022-01-04 21:10:00|165.19|162.79|165.44|163.04|165.63|163.23|165.12|162.72|0
1641330900000|2022-01-04 21:15:00|165.76|162.96|165.19|162.39|165.76|162.96|165.19|162.39|0
1641331200000|2022-01-04 21:20:00|165.07|162.27|165.07|162.27|165.19|162.39|165|162.2|0
1641331500000|2022-01-04 21:25:00|165.13|162.33|165.38|162.58|165.51|162.71|165.07|162.27|0
1641331800000|2022-01-04 21:30:00|165.44|162.64|165.63|162.83|165.76|162.96|165.32|162.52|0
1641332100000|2022-01-04 21:35:00|165.5|162.7|165.44|162.64|165.57|162.77|165.38|162.58|0
1641332400000|2022-01-04 21:40:00|165.38|162.58|165.25|162.45|165.38|162.58|165.18|162.38|0
1641332700000|2022-01-04 21:45:00|165.28|162.48|165.37|162.57|165.56|162.76|165.25|162.45|0
1641333000000|2022-01-04 21:50:00|165.43|162.63|165.43|162.63|165.5|162.7|165.43|162.63|0
1641333300000|2022-01-04 21:55:00|165.37|162.57|165.18|162.38|165.49|162.69|165.15|162.35|0
1641333600000|2022-01-04 22:00:00|165.24|162.44|165.35|162.55|165.35|162.55|165.24|162.44|0
1641333900000|2022-01-04 22:05:00|165.27|162.47|165.3|162.5|165.3|162.5|165.25|162.45|0
1641334200000|2022-01-04 22:10:00|165.32|162.52|165.33|162.53|165.35|162.55|165.3|162.5|0
1641334500000|2022-01-04 22:15:00|165.32|162.52|165.28|162.48|165.38|162.58|165.28|162.48|0
1641334800000|2022-01-04 22:20:00|165.32|162.52|165.22|162.42|165.32|162.52|165.19|162.39|0
1641335100000|2022-01-04 22:25:00|165.28|162.48|165.27|162.47|165.28|162.48|165.21|162.41|0
1641335400000|2022-01-04 22:30:00|165.26|162.46|165.34|162.54|165.34|162.54|165.22|162.42|0
1641335700000|2022-01-04 22:35:00|165.31|162.51|165.36|162.56|165.37|162.57|165.31|162.51|0
1641336000000|2022-01-04 22:40:00|165.33|162.53|165.36|162.56|165.37|162.57|165.33|162.53|0
1641336300000|2022-01-04 22:45:00|165.35|162.55|165.34|162.54|165.38|162.58|165.34|162.54|0
1641336600000|2022-01-04 22:50:00|165.35|162.55|165.34|162.54|165.35|162.55|165.34|162.54|0
1641336900000|2022-01-04 22:55:00|165.29|162.49|165.33|162.53|165.38|162.58|165.29|162.49|0
1641337200000|2022-01-04 23:00:00|165.25|162.45|165.28|162.48|165.4|162.6|164.99|162.19|0
1641337500000|2022-01-04 23:05:00|165.21|162.41|165.65|162.85|165.65|162.85|165.09|162.29|0
1641337800000|2022-01-04 23:10:00|165.53|162.73|165.49|162.69|165.59|162.79|165.34|162.54|0
1641338100000|2022-01-04 23:15:00|165.52|162.72|166.09|163.29|166.09|163.29|165.52|162.72|0
1641338400000|2022-01-04 23:20:00|166.03|163.23|166.34|163.54|166.47|163.67|166.03|163.23|0
1641338700000|2022-01-04 23:25:00|166.38|163.58|166.15|163.35|166.47|163.67|165.83|163.03|0
1641339000000|2022-01-04 23:30:00|166.21|163.41|166.28|163.48|166.53|163.73|166.21|163.41|0
1641339300000|2022-01-04 23:35:00|166.31|163.51|166.21|163.41|166.4|163.6|166.15|163.35|0
1641339600000|2022-01-04 23:40:00|166.27|163.47|166.4|163.6|166.53|163.73|166.15|163.35|0
1641339900000|2022-01-04 23:45:00|166.33|163.53|166.71|163.91|166.78|163.98|166.33|163.53|0
1641340200000|2022-01-04 23:50:00|166.68|163.88|166.52|163.72|166.71|163.91|166.39|163.59|0
1641340500000|2022-01-04 23:55:00|166.46|163.66|166.52|163.72|166.65|163.85|166.33|163.53|0
1641340800000|2022-01-05 00:00:00|166.49|163.69|166.83|164.03|167.09|164.29|166.26|163.46|0
1641341100000|2022-01-05 00:05:00|166.77|163.97|166.96|164.16|167.25|164.45|166.71|163.91|0
1641341400000|2022-01-05 00:10:00|166.9|164.1|166.8|164|167.15|164.35|166.7|163.9|0
1641341700000|2022-01-05 00:15:00|166.83|164.03|167.27|164.47|167.27|164.47|166.73|163.93|0
1641342000000|2022-01-05 00:20:00|167.21|164.41|166.83|164.03|167.34|164.54|166.76|163.96|0
1641342300000|2022-01-05 00:25:00|166.86|164.06|166.98|164.18|167.05|164.25|166.83|164.03|0
1641342600000|2022-01-05 00:30:00|166.95|164.15|167.14|164.34|167.36|164.56|166.95|164.15|0
1641342900000|2022-01-05 00:35:00|167.01|164.21|167.26|164.46|167.46|164.66|166.88|164.08|0
1641343200000|2022-01-05 00:40:00|167.23|164.43|167.13|164.33|167.33|164.53|167.07|164.27|0
1641343500000|2022-01-05 00:45:00|167.17|164.37|167.07|164.27|167.26|164.46|167.01|164.21|0
1641343800000|2022-01-05 00:50:00|167.13|164.33|166.88|164.08|167.13|164.33|166.81|164.01|0
1641344100000|2022-01-05 00:55:00|166.85|164.05|166.81|164.01|166.94|164.14|166.75|163.95|0
1641344400000|2022-01-05 01:00:00|166.75|163.95|166.74|163.94|166.87|164.07|166.62|163.82|0
1641344700000|2022-01-05 01:05:00|166.81|164.01|166.93|164.13|166.93|164.13|166.62|163.82|0
1641345000000|2022-01-05 01:10:00|167|164.2|166.42|163.62|167.12|164.32|166.42|163.62|0
1641345300000|2022-01-05 01:15:00|166.36|163.56|165.98|163.18|166.42|163.62|165.73|162.93|0
1641345600000|2022-01-05 01:20:00|165.91|163.11|166.1|163.3|166.29|163.49|165.91|163.11|0
1641345900000|2022-01-05 01:25:00|166.16|163.36|166.48|163.68|166.48|163.68|166.16|163.36|0
1641346200000|2022-01-05 01:30:00|166.54|163.74|167.37|164.57|167.56|164.76|166.54|163.74|0
1641346500000|2022-01-05 01:35:00|167.3|164.5|167.59|164.79|167.81|165.01|167.18|164.38|0
1641346800000|2022-01-05 01:40:00|167.62|164.82|167.75|164.95|167.94|165.14|167.49|164.69|0
1641347100000|2022-01-05 01:45:00|167.72|164.92|168.26|165.46|168.58|165.78|167.72|164.92|0
1641347400000|2022-01-05 01:50:00|168.32|165.52|167.97|165.17|168.32|165.52|167.81|165.01|0
1641347700000|2022-01-05 01:55:00|168|165.2|168.03|165.23|168.06|165.26|167.81|165.01|0
1641348000000|2022-01-05 02:00:00|168|165.2|167.99|165.19|168|165.2|167.55|164.75|0
1641348300000|2022-01-05 02:05:00|168.06|165.26|168.06|165.26|168.25|165.45|167.93|165.13|0
1641348600000|2022-01-05 02:10:00|167.93|165.13|167.73|164.93|167.99|165.19|167.54|164.74|0
1641348900000|2022-01-05 02:15:00|167.7|164.9|167.41|164.61|167.7|164.9|167.35|164.55|0
1641349200000|2022-01-05 02:20:00|167.45|164.65|167.6|164.8|167.67|164.87|167.45|164.65|0
1641349500000|2022-01-05 02:25:00|167.54|164.74|167.86|165.06|167.86|165.06|167.47|164.67|0
1641349800000|2022-01-05 02:30:00|167.92|165.12|167.73|164.93|168.11|165.31|167.6|164.8|0
1641350100000|2022-01-05 02:35:00|167.66|164.86|167.92|165.12|167.98|165.18|167.6|164.8|0
1641350400000|2022-01-05 02:40:00|167.98|165.18|168.11|165.31|168.17|165.37|167.98|165.18|0
1641350700000|2022-01-05 02:45:00|168.04|165.24|167.91|165.11|168.1|165.3|167.85|165.05|0
1641351000000|2022-01-05 02:50:00|167.85|165.05|167.84|165.04|167.91|165.11|167.72|164.92|0
1641351300000|2022-01-05 02:55:00|167.91|165.11|167.59|164.79|167.91|165.11|167.46|164.66|0
1641351600000|2022-01-05 03:00:00|167.52|164.72|167.52|164.72|167.65|164.85|167.4|164.6|0
1641351900000|2022-01-05 03:05:00|167.49|164.69|167.52|164.72|167.58|164.78|167.39|164.59|0
1641352200000|2022-01-05 03:10:00|167.58|164.78|167.9|165.1|167.96|165.16|167.52|164.72|0
1641352500000|2022-01-05 03:15:00|167.96|165.16|168.03|165.23|168.16|165.36|167.96|165.16|0
1641352800000|2022-01-05 03:20:00|168.09|165.29|167.9|165.1|168.15|165.35|167.77|164.97|0
1641353100000|2022-01-05 03:25:00|167.96|165.16|167.89|165.09|168.02|165.22|167.89|165.09|0
1641353400000|2022-01-05 03:30:00|167.93|165.13|167.89|165.09|168.08|165.28|167.77|164.97|0
1641353700000|2022-01-05 03:35:00|167.83|165.03|167.63|164.83|167.83|165.03|167.57|164.77|0
1641354000000|2022-01-05 03:40:00|167.7|164.9|167.57|164.77|167.7|164.9|167.57|164.77|0
1641354300000|2022-01-05 03:45:00|167.63|164.83|167.82|165.02|167.82|165.02|167.63|164.83|0
1641354600000|2022-01-05 03:50:00|167.89|165.09|167.6|164.8|167.89|165.09|167.56|164.76|0
1641354900000|2022-01-05 03:55:00|167.56|164.76|167.53|164.73|167.69|164.89|167.43|164.63|0
1641355200000|2022-01-05 04:00:00|167.56|164.76|167.5|164.7|167.56|164.76|167.37|164.57|0
1641355500000|2022-01-05 04:05:00|167.56|164.76|167.62|164.82|167.69|164.89|167.56|164.76|0
1641355800000|2022-01-05 04:10:00|167.56|164.76|167.62|164.82|167.62|164.82|167.56|164.76|0
1641356100000|2022-01-05 04:15:00|167.68|164.88|167.68|164.88|167.75|164.95|167.62|164.82|0
1641356400000|2022-01-05 04:20:00|167.62|164.82|167.55|164.75|167.68|164.88|167.55|164.75|0
1641356700000|2022-01-05 04:25:00|167.58|164.78|167.68|164.88|167.68|164.88|167.58|164.78|0
1641357000000|2022-01-05 04:30:00|167.74|164.94|167.87|165.07|167.93|165.13|167.74|164.94|0
1641357300000|2022-01-05 04:35:00|167.8|165|167.99|165.19|168.12|165.32|167.8|165|0
1641357600000|2022-01-05 04:40:00|167.93|165.13|167.86|165.06|167.93|165.13|167.8|165|0
1641357900000|2022-01-05 04:45:00|167.8|165|167.64|164.84|167.86|165.06|167.64|164.84|0
1641358200000|2022-01-05 04:50:00|167.67|164.87|167.79|164.99|167.86|165.06|167.6|164.8|0
1641358500000|2022-01-05 04:55:00|167.86|165.06|167.79|164.99|167.86|165.06|167.79|164.99|0
1641358800000|2022-01-05 05:00:00|167.73|164.93|167.98|165.18|168.17|165.37|167.7|164.9|0
1641359100000|2022-01-05 05:05:00|168.01|165.21|168.17|165.37|168.3|165.5|167.92|165.12|0
1641359400000|2022-01-05 05:10:00|168.11|165.31|167.85|165.05|168.17|165.37|167.79|164.99|0
1641359700000|2022-01-05 05:15:00|167.79|164.99|168.23|165.43|168.3|165.5|167.79|164.99|0
1641360000000|2022-01-05 05:20:00|168.17|165.37|168.61|165.81|168.68|165.88|168.17|165.37|0
1641360300000|2022-01-05 05:25:00|168.55|165.75|169|166.2|169.19|166.39|168.29|165.49|0
1641360600000|2022-01-05 05:30:00|168.93|166.13|168.93|166.13|168.96|166.16|168.61|165.81|0
1641360900000|2022-01-05 05:35:00|168.87|166.07|168.54|165.74|169.12|166.32|168.51|165.71|0
1641361200000|2022-01-05 05:40:00|168.58|165.78|168.67|165.87|168.67|165.87|168.41|165.61|0
1641361500000|2022-01-05 05:45:00|168.73|165.93|168.6|165.8|168.8|166|168.54|165.74|0
1641361800000|2022-01-05 05:50:00|168.64|165.84|168.66|165.86|168.8|166|168.6|165.8|0
1641362100000|2022-01-05 05:55:00|168.6|165.8|168.79|165.99|168.79|165.99|168.6|165.8|0
1641362400000|2022-01-05 06:00:00|168.86|166.06|168.66|165.86|168.86|166.06|168.66|165.86|0
1641362700000|2022-01-05 06:05:00|168.6|165.8|169.11|166.31|169.24|166.44|168.6|165.8|0
1641363000000|2022-01-05 06:10:00|169.08|166.28|168.63|165.83|169.08|166.28|168.59|165.79|0
1641363300000|2022-01-05 06:15:00|168.59|165.79|168.46|165.66|168.66|165.86|168.37|165.57|0
1641363600000|2022-01-05 06:20:00|168.4|165.6|168.2|165.4|168.4|165.6|168.2|165.4|0
1641363900000|2022-01-05 06:25:00|168.27|165.47|168.33|165.53|168.39|165.59|168.2|165.4|0
1641364200000|2022-01-05 06:30:00|168.39|165.59|168.46|165.66|168.58|165.78|168.3|165.5|0
1641364500000|2022-01-05 06:35:00|168.39|165.59|168.26|165.46|168.45|165.65|168.2|165.4|0
1641364800000|2022-01-05 06:40:00|168.2|165.4|167.49|164.69|168.2|165.4|167.49|164.69|0
1641365100000|2022-01-05 06:45:00|167.56|164.76|167.08|164.28|167.56|164.76|166.98|164.18|0
1641365400000|2022-01-05 06:50:00|167.04|164.24|167.17|164.37|167.23|164.43|166.98|164.18|0
1641365700000|2022-01-05 06:55:00|167.23|164.43|167.29|164.49|167.29|164.49|166.91|164.11|0
1641366000000|2022-01-05 07:00:00|167.2|164.4|167.1|164.3|167.61|164.81|167.04|164.24|0
1641366300000|2022-01-05 07:05:00|167.13|164.33|166.75|163.95|167.16|164.36|166.65|163.85|0
1641366600000|2022-01-05 07:10:00|166.78|163.98|166.84|164.04|166.97|164.17|166.65|163.85|0
1641366900000|2022-01-05 07:15:00|166.9|164.1|166.65|163.85|166.9|164.1|166.65|163.85|0
1641367200000|2022-01-05 07:20:00|166.68|163.88|167.03|164.23|167.03|164.23|166.65|163.85|0
1641367500000|2022-01-05 07:25:00|166.96|164.16|167.09|164.29|167.22|164.42|166.9|164.1|0
1641367800000|2022-01-05 07:30:00|167.15|164.35|166.77|163.97|167.22|164.42|166.77|163.97|0
1641368100000|2022-01-05 07:35:00|166.71|163.91|167.34|164.54|167.34|164.54|166.64|163.84|0
1641368400000|2022-01-05 07:40:00|167.28|164.48|166.83|164.03|167.34|164.54|166.77|163.97|0
1641368700000|2022-01-05 07:45:00|166.89|164.09|165.94|163.14|166.89|164.09|165.94|163.14|0
1641369000000|2022-01-05 07:50:00|165.87|163.07|166|163.2|166.19|163.39|165.75|162.95|0
1641369300000|2022-01-05 07:55:00|165.94|163.14|166.19|163.39|166.25|163.45|165.81|163.01|0
1641369600000|2022-01-05 08:00:00|166.06|163.26|165.04|162.24|166.25|163.45|164.53|161.73|0
1641369900000|2022-01-05 08:05:00|164.84|162.44|165.92|163.52|166.36|163.96|164.84|162.44|0
1641370200000|2022-01-05 08:10:00|165.98|163.58|165.66|163.26|166.3|163.9|165.35|162.95|0
1641370500000|2022-01-05 08:15:00|165.6|163.2|165.79|163.39|165.85|163.45|165.28|162.88|0
1641370800000|2022-01-05 08:20:00|165.85|163.45|165.53|163.13|166.48|164.08|165.53|163.13|0
1641371100000|2022-01-05 08:25:00|165.56|163.16|165.78|163.38|165.85|163.45|165.34|162.94|0
1641371400000|2022-01-05 08:30:00|165.75|163.35|166.1|163.7|166.1|163.7|165.28|162.88|0
1641371700000|2022-01-05 08:35:00|166.13|163.73|165.88|163.48|166.42|164.02|165.88|163.48|0
1641372000000|2022-01-05 08:40:00|165.91|163.51|165.9|163.5|165.97|163.57|165.46|163.06|0
1641372300000|2022-01-05 08:45:00|165.84|163.44|166.41|164.01|166.41|164.01|165.71|163.31|0
1641372600000|2022-01-05 08:50:00|166.35|163.95|166.34|163.94|166.47|164.07|166.15|163.75|0
1641372900000|2022-01-05 08:55:00|166.41|164.01|166.02|163.62|166.53|164.13|165.9|163.5|0
1641373200000|2022-01-05 09:00:00|165.96|163.56|165.77|163.37|166.21|163.81|165.52|163.12|0
1641373500000|2022-01-05 09:05:00|165.74|163.34|165.45|163.05|165.74|163.34|165.14|162.74|0
1641373800000|2022-01-05 09:10:00|165.39|162.99|164.75|162.35|165.64|163.24|164.69|162.29|0
1641374100000|2022-01-05 09:15:00|164.94|162.54|164.5|162.1|164.94|162.54|164.06|161.66|0
1641374400000|2022-01-05 09:20:00|164.44|162.04|164.43|162.03|164.62|162.22|164.12|161.72|0
1641374700000|2022-01-05 09:25:00|164.5|162.1|164.56|162.16|164.62|162.22|164.37|161.97|0
1641375000000|2022-01-05 09:30:00|164.53|162.13|164.68|162.28|164.78|162.38|164.49|162.09|0
1641375300000|2022-01-05 09:35:00|164.65|162.25|164.99|162.59|164.99|162.59|164.55|162.15|0
1641375600000|2022-01-05 09:40:00|165.03|162.63|164.68|162.28|165.12|162.72|164.49|162.09|0
1641375900000|2022-01-05 09:45:00|164.8|162.4|164.8|162.4|165.05|162.65|164.49|162.09|0
1641376200000|2022-01-05 09:50:00|164.77|162.37|164.71|162.31|164.93|162.53|164.64|162.24|0
1641376500000|2022-01-05 09:55:00|164.67|162.27|164.51|162.11|164.86|162.46|164.33|161.93|0
1641376800000|2022-01-05 10:00:00|164.42|162.02|164.1|161.7|164.61|162.21|163.85|161.45|0
1641377100000|2022-01-05 10:05:00|163.98|161.58|163.66|161.26|164.16|161.76|163.54|161.14|0
1641377400000|2022-01-05 10:10:00|163.6|161.2|164.16|161.76|164.35|161.95|163.54|161.14|0
1641377700000|2022-01-05 10:15:00|164.22|161.82|164.28|161.88|164.35|161.95|164.16|161.76|0
1641378000000|2022-01-05 10:20:00|164.22|161.82|164.35|161.95|164.47|162.07|164.1|161.7|0
1641378300000|2022-01-05 10:25:00|164.28|161.88|163.9|161.5|164.31|161.91|163.9|161.5|0
1641378600000|2022-01-05 10:30:00|163.71|161.31|164.34|161.94|164.53|162.13|163.59|161.19|0
1641378900000|2022-01-05 10:35:00|164.28|161.88|164.72|162.32|164.84|162.44|164.28|161.88|0
1641379200000|2022-01-05 10:40:00|164.65|162.25|164.97|162.57|165.03|162.63|164.59|162.19|0
1641379500000|2022-01-05 10:45:00|164.9|162.5|164.87|162.47|165.03|162.63|164.71|162.31|0
1641379800000|2022-01-05 10:50:00|164.84|162.44|165.03|162.63|165.15|162.75|164.68|162.28|0
1641380100000|2022-01-05 10:55:00|164.96|162.56|164.96|162.56|165.03|162.63|164.39|161.99|0
1641380400000|2022-01-05 11:00:00|165.02|162.62|165.4|163|165.4|163|164.83|162.43|0
1641380700000|2022-01-05 11:05:00|165.34|162.94|165.27|162.87|165.72|163.32|165.15|162.75|0
1641381000000|2022-01-05 11:10:00|165.3|162.9|164.95|162.55|165.52|163.12|164.89|162.49|0
1641381300000|2022-01-05 11:15:00|165.02|162.62|165.2|162.8|165.46|163.06|164.89|162.49|0
1641381600000|2022-01-05 11:20:00|165.27|162.87|165.58|163.18|165.58|163.18|165.08|162.68|0
1641381900000|2022-01-05 11:25:00|165.71|163.31|165.71|163.31|165.84|163.44|165.2|162.8|0
1641382200000|2022-01-05 11:30:00|165.77|163.37|165.77|163.37|165.77|163.37|165.52|163.12|0
1641382500000|2022-01-05 11:35:00|165.83|163.43|165.64|163.24|165.83|163.43|165.58|163.18|0
1641382800000|2022-01-05 11:40:00|165.58|163.18|165.32|162.92|165.64|163.24|165.26|162.86|0
1641383100000|2022-01-05 11:45:00|165.38|162.98|165.19|162.79|165.45|163.05|165.07|162.67|0
1641383400000|2022-01-05 11:50:00|165.07|162.67|165.13|162.73|165.51|163.11|165|162.6|0
1641383700000|2022-01-05 11:55:00|165.06|162.66|165.12|162.72|165.32|162.92|165|162.6|0
1641384000000|2022-01-05 12:00:00|165.19|162.79|165.25|162.85|165.31|162.91|164.87|162.47|0
1641384300000|2022-01-05 12:05:00|165.31|162.91|163.56|161.16|165.56|163.16|162.19|159.79|0
1641384600000|2022-01-05 12:10:00|163.49|161.09|163.37|160.97|163.62|161.22|163.24|160.84|0
1641384900000|2022-01-05 12:15:00|163.3|160.9|163.49|161.09|163.62|161.22|163.18|160.78|0
1641385200000|2022-01-05 12:20:00|163.46|161.06|164.05|161.65|164.05|161.65|163.43|161.03|0
1641385500000|2022-01-05 12:25:00|164.02|161.62|163.42|161.02|164.12|161.72|163.36|160.96|0
1641385800000|2022-01-05 12:30:00|163.49|161.09|163.74|161.34|163.8|161.4|163.33|160.93|0
1641386100000|2022-01-05 12:35:00|163.67|161.27|164.11|161.71|164.11|161.71|163.61|161.21|0
1641386400000|2022-01-05 12:40:00|164.17|161.77|164.24|161.84|164.36|161.96|164.11|161.71|0
1641386700000|2022-01-05 12:45:00|164.3|161.9|164.8|162.4|164.8|162.4|164.24|161.84|0
1641387000000|2022-01-05 12:50:00|164.74|162.34|164.67|162.27|164.8|162.4|164.61|162.21|0
1641387300000|2022-01-05 12:55:00|164.71|162.31|164.29|161.89|164.8|162.4|164.23|161.83|0
1641387600000|2022-01-05 13:00:00|164.17|161.77|164.23|161.83|164.29|161.89|163.91|161.51|0
1641387900000|2022-01-05 13:05:00|164.16|161.76|164.23|161.83|164.29|161.89|163.85|161.45|0
1641388200000|2022-01-05 13:10:00|164.29|161.89|164.73|162.33|164.79|162.39|164.29|161.89|0
1641388500000|2022-01-05 13:15:00|164.79|162.39|164.03|161.63|165.27|162.87|163.78|161.38|0
1641388800000|2022-01-05 13:20:00|164.09|161.69|164|161.6|164.35|161.95|163.9|161.5|0
1641389100000|2022-01-05 13:25:00|163.97|161.57|163.78|161.38|164.03|161.63|163.52|161.12|0
1641389400000|2022-01-05 13:30:00|163.71|161.31|163.65|161.25|164.09|161.69|163.52|161.12|0
1641389700000|2022-01-05 13:35:00|163.58|161.18|163.96|161.56|164.15|161.75|163.52|161.12|0
1641390000000|2022-01-05 13:40:00|164.02|161.62|163.89|161.49|164.15|161.75|163.71|161.31|0
1641390300000|2022-01-05 13:45:00|163.83|161.43|164.21|161.81|164.46|162.06|163.71|161.31|0
1641390600000|2022-01-05 13:50:00|164.18|161.78|163.36|160.96|164.33|161.93|163.36|160.96|0
1641390900000|2022-01-05 13:55:00|163.39|160.99|163.45|161.05|163.45|161.05|163.07|160.67|0
1641391200000|2022-01-05 14:00:00|163.38|160.98|164.08|161.68|164.08|161.68|163.13|160.73|0
1641391500000|2022-01-05 14:05:00|164.01|161.61|164.26|161.86|164.39|161.99|163.82|161.42|0
1641391800000|2022-01-05 14:10:00|164.2|161.8|163.38|160.98|164.2|161.8|163.38|160.98|0
1641392100000|2022-01-05 14:15:00|163.32|160.92|163.44|161.04|163.57|161.17|163.13|160.73|0
1641392400000|2022-01-05 14:20:00|163.35|160.95|163.31|160.91|163.69|161.29|163.25|160.85|0
1641392700000|2022-01-05 14:25:00|163.28|160.88|163.91|161.51|164.13|161.73|163.28|160.88|0
1641393000000|2022-01-05 14:30:00|163.69|161.29|165.9|163.5|165.9|163.5|162.74|160.34|0
1641393300000|2022-01-05 14:35:00|166.09|163.69|165.33|162.93|166.54|164.14|164.38|161.98|0
1641393600000|2022-01-05 14:40:00|165.26|162.86|164.75|162.35|165.58|163.18|163.24|160.84|0
1641393900000|2022-01-05 14:45:00|164.85|162.45|165.13|162.73|165.96|163.56|164.63|162.23|0
1641394200000|2022-01-05 14:50:00|165.2|162.8|162.97|160.57|165.45|163.05|162.47|160.07|0
1641394500000|2022-01-05 14:55:00|163.04|160.64|162.59|160.19|163.1|160.7|162.03|159.63|0
1641394800000|2022-01-05 15:00:00|162.66|160.26|163.41|161.01|163.73|161.33|162.03|159.63|0
1641395100000|2022-01-05 15:05:00|163.47|161.07|163|160.6|163.47|161.07|162.34|159.94|0
1641395400000|2022-01-05 15:10:00|162.9|160.5|163.34|160.94|163.41|161.01|162.46|160.06|0
1641395700000|2022-01-05 15:15:00|163.28|160.88|163.06|160.66|163.28|160.88|162.59|160.19|0
1641396000000|2022-01-05 15:20:00|163.03|160.63|162.02|159.62|163.03|160.63|161.77|159.37|0
1641396300000|2022-01-05 15:25:00|161.96|159.56|161.27|158.87|161.96|159.56|160.71|158.31|0
1641396600000|2022-01-05 15:30:00|161.39|158.99|162.83|160.43|162.96|160.56|161.33|158.93|0
1641396900000|2022-01-05 15:35:00|162.77|160.37|162.83|160.43|163.08|160.68|162.2|159.8|0
1641397200000|2022-01-05 15:40:00|162.7|160.3|162.51|160.11|162.89|160.49|162.26|159.86|0
1641397500000|2022-01-05 15:45:00|162.45|160.05|162.57|160.17|163.14|160.74|162.2|159.8|0
1641397800000|2022-01-05 15:50:00|162.64|160.24|162.51|160.11|163.27|160.87|162.45|160.05|0
1641398100000|2022-01-05 15:55:00|162.57|160.17|162.38|159.98|162.95|160.55|162.25|159.85|0
1641398400000|2022-01-05 16:00:00|162.32|159.92|163.26|160.86|163.26|160.86|162.13|159.73|0
1641398700000|2022-01-05 16:05:00|163.2|160.8|163.76|161.36|163.95|161.55|162.94|160.54|0
1641399000000|2022-01-05 16:10:00|163.7|161.3|163.32|160.92|164.4|162|163.32|160.92|0
1641399300000|2022-01-05 16:15:00|163.38|160.98|163.25|160.85|163.38|160.98|162.94|160.54|0
1641399600000|2022-01-05 16:20:00|163.29|160.89|163.25|160.85|163.5|161.1|162.75|160.35|0
1641399900000|2022-01-05 16:25:00|163.22|160.82|162.49|160.09|163.25|160.85|162.49|160.09|0
1641400200000|2022-01-05 16:30:00|162.68|160.28|163.69|161.29|163.82|161.42|162.43|160.03|0
1641400500000|2022-01-05 16:35:00|163.56|161.16|163.37|160.97|164.01|161.61|163.31|160.91|0
1641400800000|2022-01-05 16:40:00|163.43|161.03|164.64|162.24|164.76|162.36|163.31|160.91|0
1641401100000|2022-01-05 16:45:00|164.51|162.11|164.51|162.11|164.83|162.43|164.13|161.73|0
1641401400000|2022-01-05 16:50:00|164.44|162.04|164.7|162.3|164.82|162.42|164.25|161.85|0
1641401700000|2022-01-05 16:55:00|164.63|162.23|164.25|161.85|164.7|162.3|164|161.6|0
1641402000000|2022-01-05 17:00:00|164.31|161.91|163.49|161.09|164.63|162.23|163.49|161.09|0
1641402300000|2022-01-05 17:05:00|163.55|161.15|163.8|161.4|164.12|161.72|163.36|160.96|0
1641402600000|2022-01-05 17:10:00|163.86|161.46|163.42|161.02|163.86|161.46|163.42|161.02|0
1641402900000|2022-01-05 17:15:00|163.36|160.96|163.04|160.64|163.55|161.15|162.98|160.58|0
1641403200000|2022-01-05 17:20:00|163.1|160.7|162.97|160.57|163.35|160.95|162.79|160.39|0
1641403500000|2022-01-05 17:25:00|162.91|160.51|162.66|160.26|162.97|160.57|162.47|160.07|0
1641403800000|2022-01-05 17:30:00|162.72|160.32|163.47|161.07|163.66|161.26|162.66|160.26|0
1641404100000|2022-01-05 17:35:00|163.54|161.14|164.87|162.47|165.06|162.66|163.47|161.07|0
1641404400000|2022-01-05 17:40:00|164.93|162.53|165.12|162.72|165.44|163.04|164.49|162.09|0
1641404700000|2022-01-05 17:45:00|165.06|162.66|165.5|163.1|165.82|163.42|164.99|162.59|0
1641405000000|2022-01-05 17:50:00|165.44|163.04|165.18|162.78|165.88|163.48|165.12|162.72|0
1641405300000|2022-01-05 17:55:00|165.24|162.84|165.82|163.42|165.88|163.48|165.12|162.72|0
1641405600000|2022-01-05 18:00:00|165.88|163.48|165.69|163.29|166.2|163.8|165.56|163.16|0
1641405900000|2022-01-05 18:05:00|165.62|163.22|167.17|164.77|170.49|168.09|164.11|161.71|0
1641406200000|2022-01-05 18:10:00|167.24|164.84|167.17|164.77|167.82|165.42|166.98|164.58|0
1641406500000|2022-01-05 18:15:00|167.11|164.71|166.98|164.58|167.11|164.71|166.53|164.13|0
1641406800000|2022-01-05 18:20:00|166.91|164.51|166.33|163.93|166.91|164.51|166.01|163.61|0
1641407100000|2022-01-05 18:25:00|166.2|163.8|166.39|163.99|166.52|164.12|166.14|163.74|0
1641407400000|2022-01-05 18:30:00|166.33|163.93|166.3|163.9|166.46|164.06|165.75|163.35|0
1641407700000|2022-01-05 18:35:00|166.33|163.93|166.26|163.86|166.84|164.44|166.01|163.61|0
1641408000000|2022-01-05 18:40:00|166.33|163.93|166.26|163.86|166.45|164.05|165.81|163.41|0
1641408300000|2022-01-05 18:45:00|166.32|163.92|166.9|164.5|167.03|164.63|166|163.6|0
1641408600000|2022-01-05 18:50:00|166.77|164.37|166.64|164.24|166.96|164.56|166.45|164.05|0
1641408900000|2022-01-05 18:55:00|166.58|164.18|166.45|164.05|166.9|164.5|166.32|163.92|0
1641409200000|2022-01-05 19:00:00|166.48|164.08|167.92|165.52|167.92|165.52|163.77|161.37|0
1641409500000|2022-01-05 19:05:00|167.73|165.33|171.43|169.03|171.56|169.16|166.35|163.95|0
1641409800000|2022-01-05 19:10:00|171.3|168.9|173.33|170.93|174.23|171.83|171.24|168.84|0
1641410100000|2022-01-05 19:15:00|173.4|171|173.56|171.16|174.59|172.19|172.15|169.75|0
1641410400000|2022-01-05 19:20:00|173.46|171.06|173.45|171.05|174.05|171.65|172.47|170.07|0
1641410700000|2022-01-05 19:25:00|173.32|170.92|173.92|171.52|174.25|171.85|172.2|169.8|0
1641411000000|2022-01-05 19:30:00|173.78|171.38|176.05|173.65|176.11|173.71|172.66|170.26|0
1641411300000|2022-01-05 19:35:00|175.98|173.58|176.65|174.25|177.38|174.98|175.58|173.18|0
1641411600000|2022-01-05 19:40:00|176.92|174.52|179.35|176.95|179.35|176.95|176.92|174.52|0
1641411900000|2022-01-05 19:45:00|179.28|176.88|177.86|175.46|179.76|177.36|177.79|175.39|0
1641412200000|2022-01-05 19:50:00|177.79|175.39|176.35|173.95|177.96|175.56|174.45|172.05|0
1641412500000|2022-01-05 19:55:00|176.62|174.22|176.96|174.56|177.57|175.17|176.48|174.08|0
1641412800000|2022-01-05 20:00:00|177.23|174.83|179.33|176.93|179.33|176.93|177.23|174.83|0
1641413100000|2022-01-05 20:05:00|179.06|176.66|181.21|178.81|182.04|179.64|177.43|175.03|0
1641413400000|2022-01-05 20:10:00|181.35|178.95|180.59|178.19|181.9|179.5|179.91|177.51|0
1641413700000|2022-01-05 20:15:00|180.66|178.26|180.8|178.4|181.62|179.22|180.25|177.85|0
1641414000000|2022-01-05 20:20:00|180.97|178.57|181.28|178.88|182.03|179.63|180.39|177.99|0
1641414300000|2022-01-05 20:25:00|181.41|179.01|181.76|179.36|182.1|179.7|180.38|177.98|0
1641414600000|2022-01-05 20:30:00|182.1|179.7|181.96|179.56|183.79|181.39|181.62|179.22|0
1641414900000|2022-01-05 20:35:00|181.86|179.46|178.59|176.19|182.65|180.25|176.95|174.55|0
1641415200000|2022-01-05 20:40:00|178.38|175.98|180.65|178.25|180.72|178.32|177.56|175.16|0
1641415500000|2022-01-05 20:45:00|180.51|178.11|182.72|180.32|182.72|180.32|180.51|178.11|0
1641415800000|2022-01-05 20:50:00|183.35|180.95|182.65|180.25|183.35|180.95|181.4|179|0
1641416100000|2022-01-05 20:55:00|182.51|180.11|187.89|185.49|187.97|185.57|182.26|179.86|0
1641416400000|2022-01-05 21:00:00|187.54|185.14|187.96|185.56|188.32|185.92|187.05|184.65|0
1641416700000|2022-01-05 21:05:00|187.89|185.49|186.62|184.22|188.25|185.85|186.27|183.87|0
1641417000000|2022-01-05 21:10:00|186.55|184.15|185.92|183.52|186.83|184.43|185.78|183.38|0
1641417300000|2022-01-05 21:15:00|186.19|183.39|186.4|183.6|186.47|183.67|186.05|183.25|0
1641417600000|2022-01-05 21:20:00|186.25|183.45|186.67|183.87|186.81|184.01|186.22|183.42|0
1641417900000|2022-01-05 21:25:00|186.71|183.91|187.02|184.22|187.02|184.22|186.67|183.87|0
1641418200000|2022-01-05 21:30:00|186.95|184.15|187.02|184.22|187.02|184.22|186.88|184.08|0
1641418500000|2022-01-05 21:35:00|186.95|184.15|187.02|184.22|187.02|184.22|186.95|184.15|0
1641418800000|2022-01-05 21:40:00|186.95|184.15|187.58|184.78|187.58|184.78|186.95|184.15|0
1641419100000|2022-01-05 21:45:00|187.34|184.54|187.72|184.92|187.86|185.06|187.09|184.29|0
1641419400000|2022-01-05 21:50:00|187.65|184.85|187.86|185.06|187.93|185.13|187.3|184.5|0
1641419700000|2022-01-05 21:55:00|187.93|185.13|187.89|185.09|188.42|185.62|187.79|184.99|0
1641420000000|2022-01-05 22:00:00|187.91|185.11|188.05|185.25|188.05|185.25|187.89|185.09|0
1641420300000|2022-01-05 22:05:00|187.86|185.06|188.01|185.21|188.02|185.22|187.82|185.02|0
1641420600000|2022-01-05 22:10:00|188|185.2|188.08|185.28|188.08|185.28|187.8|185|0
1641420900000|2022-01-05 22:15:00|188.09|185.29|187.92|185.12|188.09|185.29|187.89|185.09|0
1641421200000|2022-01-05 22:20:00|187.87|185.07|187.89|185.09|187.94|185.14|187.84|185.04|0
1641421500000|2022-01-05 22:25:00|187.88|185.08|187.9|185.1|187.9|185.1|187.78|184.98|0
1641421800000|2022-01-05 22:30:00|187.88|185.08|187.97|185.17|187.97|185.17|187.86|185.06|0
1641422100000|2022-01-05 22:35:00|187.99|185.19|187.97|185.17|187.99|185.19|187.96|185.16|0
1641422400000|2022-01-05 22:40:00|187.99|185.19|188.01|185.21|188.03|185.23|187.99|185.19|0
1641422700000|2022-01-05 22:45:00|188|185.2|187.97|185.17|188.03|185.23|187.91|185.11|0
1641423000000|2022-01-05 22:50:00|187.91|185.11|187.93|185.13|187.93|185.13|187.8|185|0
1641423300000|2022-01-05 22:55:00|187.92|185.12|187.9|185.1|187.92|185.12|187.6|184.8|0
1641423600000|2022-01-05 23:00:00|187.51|184.71|188.89|186.09|188.89|186.09|187.26|184.46|0
1641423900000|2022-01-05 23:05:00|188.82|186.02|189.81|187.01|190.6|187.8|188.75|185.95|0
1641424200000|2022-01-05 23:10:00|189.67|186.87|189.38|186.58|189.95|187.15|189.38|186.58|0
1641424500000|2022-01-05 23:15:00|189.17|186.37|188.6|185.8|189.24|186.44|188.46|185.66|0
1641424800000|2022-01-05 23:20:00|188.67|185.87|187.75|184.95|188.74|185.94|187.68|184.88|0
1641425100000|2022-01-05 23:25:00|187.68|184.88|186.9|184.1|187.68|184.88|186.9|184.1|0
1641425400000|2022-01-05 23:30:00|186.83|184.03|186.62|183.82|187.04|184.24|186.41|183.61|0
1641425700000|2022-01-05 23:35:00|186.55|183.75|186.9|184.1|187.53|184.73|186.55|183.75|0
1641426000000|2022-01-05 23:40:00|186.83|184.03|186.65|183.85|187.32|184.52|186.58|183.78|0
1641426300000|2022-01-05 23:45:00|186.68|183.88|186.89|184.09|187.17|184.37|186.54|183.74|0
1641426600000|2022-01-05 23:50:00|186.86|184.06|186.68|183.88|186.89|184.09|186.54|183.74|0
1641426900000|2022-01-05 23:55:00|186.61|183.81|186.04|183.24|186.61|183.81|185.9|183.1|0
1641427200000|2022-01-06 00:00:00|186.08|183.28|185.59|182.79|186.08|183.28|185.59|182.79|0
1641427500000|2022-01-06 00:05:00|185.66|182.86|185.9|183.1|186.25|183.45|185.27|182.47|0
1641427800000|2022-01-06 00:10:00|185.83|183.03|185.13|182.33|185.83|183.03|185.13|182.33|0
1641428100000|2022-01-06 00:15:00|185.06|182.26|185.34|182.54|185.34|182.54|184.78|181.98|0
1641428400000|2022-01-06 00:20:00|185.41|182.61|185.96|183.16|186|183.2|185.13|182.33|0
1641428700000|2022-01-06 00:25:00|185.89|183.09|185.26|182.46|185.89|183.09|185.19|182.39|0
1641429000000|2022-01-06 00:30:00|185.33|182.53|185.26|182.46|185.47|182.67|184.77|181.97|0
1641429300000|2022-01-06 00:35:00|185.23|182.43|186.59|183.79|186.59|183.79|185.12|182.32|0
1641429600000|2022-01-06 00:40:00|186.52|183.72|187.22|184.42|187.22|184.42|186.52|183.72|0
1641429900000|2022-01-06 00:45:00|187.29|184.49|186.58|183.78|187.85|185.05|186.51|183.71|0
1641430200000|2022-01-06 00:50:00|186.65|183.85|185.95|183.15|186.65|183.85|185.81|183.01|0
1641430500000|2022-01-06 00:55:00|186.02|183.22|186.09|183.29|186.37|183.57|186.02|183.22|0
1641430800000|2022-01-06 01:00:00|186.02|183.22|185.74|182.94|186.93|184.13|185.6|182.8|0
1641431100000|2022-01-06 01:05:00|185.81|183.01|187.88|185.08|187.88|185.08|185.74|182.94|0
1641431400000|2022-01-06 01:10:00|187.77|184.97|187.7|184.9|188.59|185.79|187.28|184.48|0
1641431700000|2022-01-06 01:15:00|187.63|184.83|186.85|184.05|187.63|184.83|186.57|183.77|0
1641432000000|2022-01-06 01:20:00|186.78|183.98|186.57|183.77|187.03|184.23|186.57|183.77|0
1641432300000|2022-01-06 01:25:00|186.5|183.7|186.36|183.56|186.57|183.77|186.22|183.42|0
1641432600000|2022-01-06 01:30:00|186.43|183.63|184.81|182.01|186.99|184.19|184.81|182.01|0
1641432900000|2022-01-06 01:35:00|184.88|182.08|186.07|183.27|186.07|183.27|184.74|181.94|0
1641433200000|2022-01-06 01:40:00|186|183.2|185.65|182.85|186.49|183.69|185.61|182.81|0
1641433500000|2022-01-06 01:45:00|185.61|182.81|185.96|183.16|186.35|183.55|185.3|182.5|0
1641433800000|2022-01-06 01:50:00|186|183.2|185.5|182.7|186|183.2|185.37|182.57|0
1641434100000|2022-01-06 01:55:00|185.64|182.84|186.06|183.26|186.34|183.54|185.57|182.77|0
1641434400000|2022-01-06 02:00:00|185.89|183.09|186.52|183.72|187.05|184.25|185.89|183.09|0
1641434700000|2022-01-06 02:05:00|186.55|183.75|187.11|184.31|187.18|184.38|186.45|183.65|0
1641435000000|2022-01-06 02:10:00|187.18|184.38|186.76|183.96|187.18|184.38|186.27|183.47|0
1641435300000|2022-01-06 02:15:00|186.69|183.89|186.97|184.17|188.03|185.23|186.69|183.89|0
1641435600000|2022-01-06 02:20:00|186.93|184.13|187.21|184.41|187.53|184.73|186.79|183.99|0
1641435900000|2022-01-06 02:25:00|187.25|184.45|188.23|185.43|188.38|185.58|187.18|184.38|0
1641436200000|2022-01-06 02:30:00|188.3|185.5|186.07|183.27|188.37|185.57|185.99|183.19|0
1641436500000|2022-01-06 02:35:00|185.99|183.19|186.38|183.58|186.56|183.76|185.99|183.19|0
1641436800000|2022-01-06 02:40:00|186.42|183.62|187.19|184.39|187.54|184.74|186.42|183.62|0
1641437100000|2022-01-06 02:45:00|187.26|184.46|187.12|184.32|187.54|184.74|187.12|184.32|0
1641437400000|2022-01-06 02:50:00|187.15|184.35|186.83|184.03|187.26|184.46|186.83|184.03|0
1641437700000|2022-01-06 02:55:00|186.87|184.07|186.02|183.22|187.11|184.31|185.98|183.18|0
1641438000000|2022-01-06 03:00:00|185.98|183.18|186.05|183.25|186.26|183.46|185.84|183.04|0
1641438300000|2022-01-06 03:05:00|186.02|183.22|186.47|183.67|186.51|183.71|185.98|183.18|0
1641438600000|2022-01-06 03:10:00|186.54|183.74|187.46|184.66|187.96|185.16|186.54|183.74|0
1641438900000|2022-01-06 03:15:00|187.39|184.59|187.6|184.8|187.92|185.12|187.25|184.45|0
1641439200000|2022-01-06 03:20:00|187.67|184.87|187.17|184.37|187.88|185.08|187.03|184.23|0
1641439500000|2022-01-06 03:25:00|187.24|184.44|186.96|184.16|187.6|184.8|186.89|184.09|0
1641439800000|2022-01-06 03:30:00|187.03|184.23|187.31|184.51|187.63|184.83|187.03|184.23|0
1641440100000|2022-01-06 03:35:00|187.42|184.62|187.1|184.3|187.59|184.79|186.74|183.94|0
1641440400000|2022-01-06 03:40:00|187.13|184.33|189.01|186.21|189.01|186.21|187.13|184.33|0
1641440700000|2022-01-06 03:45:00|188.94|186.14|190.01|187.21|190.15|187.35|188.91|186.11|0
1641441000000|2022-01-06 03:50:00|189.94|187.14|191.08|188.28|191.08|188.28|189.76|186.96|0
1641441300000|2022-01-06 03:55:00|191.01|188.21|191.51|188.71|191.66|188.86|190.8|188|0
1641441600000|2022-01-06 04:00:00|191.37|188.57|191.51|188.71|191.59|188.79|191.01|188.21|0
1641441900000|2022-01-06 04:05:00|191.66|188.86|191.12|188.32|191.73|188.93|191.08|188.28|0
1641442200000|2022-01-06 04:10:00|191.29|188.49|191.22|188.42|191.58|188.78|191.15|188.35|0
1641442500000|2022-01-06 04:15:00|191.29|188.49|191.65|188.85|191.72|188.92|191.15|188.35|0
1641442800000|2022-01-06 04:20:00|191.62|188.82|191.72|188.92|191.72|188.92|191.14|188.34|0
1641443100000|2022-01-06 04:25:00|191.65|188.85|191.57|188.77|191.72|188.92|191.36|188.56|0
1641443400000|2022-01-06 04:30:00|191.5|188.7|191.64|188.84|191.72|188.92|191.47|188.67|0
1641443700000|2022-01-06 04:35:00|191.72|188.92|191.64|188.84|191.72|188.92|191.57|188.77|0
1641444000000|2022-01-06 04:40:00|191.57|188.77|192.54|189.74|193.16|190.36|191.57|188.77|0
1641444300000|2022-01-06 04:45:00|192.51|189.71|194.34|191.54|194.49|191.69|192.22|189.42|0
1641444600000|2022-01-06 04:50:00|194.27|191.47|194.12|191.32|194.34|191.54|193.69|190.89|0
1641444900000|2022-01-06 04:55:00|194.19|191.39|194.26|191.46|194.56|191.76|194.12|191.32|0
1641445200000|2022-01-06 05:00:00|194.34|191.54|194.55|191.75|194.55|191.75|194.19|191.39|0
1641445500000|2022-01-06 05:05:00|194.48|191.68|193.68|190.88|194.55|191.75|193.24|190.44|0
1641445800000|2022-01-06 05:10:00|193.61|190.81|193.6|190.8|194.26|191.46|193.53|190.73|0
1641446100000|2022-01-06 05:15:00|193.64|190.84|193.02|190.22|193.79|190.99|192.95|190.15|0
1641446400000|2022-01-06 05:20:00|193.09|190.29|192.95|190.15|193.42|190.62|192.91|190.11|0
1641446700000|2022-01-06 05:25:00|193.02|190.22|192.08|189.28|193.16|190.36|192.08|189.28|0
1641447000000|2022-01-06 05:30:00|192.15|189.35|192.69|189.89|192.69|189.89|192.15|189.35|0
1641447300000|2022-01-06 05:35:00|192.65|189.85|192.58|189.78|192.73|189.93|192.15|189.35|0
1641447600000|2022-01-06 05:40:00|192.65|189.85|192.58|189.78|193.01|190.21|192.43|189.63|0
1641447900000|2022-01-06 05:45:00|192.65|189.85|192.43|189.63|192.72|189.92|192.22|189.42|0
1641448200000|2022-01-06 05:50:00|192.36|189.56|193.15|190.35|193.15|190.35|192.36|189.56|0
1641448500000|2022-01-06 05:55:00|193.08|190.28|192.57|189.77|193.33|190.53|192.21|189.41|0
1641448800000|2022-01-06 06:00:00|192.54|189.74|192.75|189.95|193.58|190.78|192.43|189.63|0
1641449100000|2022-01-06 06:05:00|192.79|189.99|193.43|190.63|193.43|190.63|192.75|189.95|0
1641449400000|2022-01-06 06:10:00|193.36|190.56|194.01|191.21|194.01|191.21|193.14|190.34|0
1641449700000|2022-01-06 06:15:00|193.94|191.14|194.16|191.36|194.3|191.5|193.87|191.07|0
1641450000000|2022-01-06 06:20:00|194.23|191.43|193.43|190.63|194.3|191.5|193.43|190.63|0
1641450300000|2022-01-06 06:25:00|193.28|190.48|193.14|190.34|193.36|190.56|192.85|190.05|0
1641450600000|2022-01-06 06:30:00|193.03|190.23|193.21|190.41|193.21|190.41|192.85|190.05|0
1641450900000|2022-01-06 06:35:00|193.06|190.26|191.98|189.18|193.06|190.26|191.91|189.11|0
1641451200000|2022-01-06 06:40:00|192.05|189.25|191.83|189.03|192.26|189.46|191.83|189.03|0
1641451500000|2022-01-06 06:45:00|191.76|188.96|192.26|189.46|192.41|189.61|191.69|188.89|0
1641451800000|2022-01-06 06:50:00|192.33|189.53|192.47|189.67|192.76|189.96|192.23|189.43|0
1641452100000|2022-01-06 06:55:00|192.33|189.53|192.11|189.31|192.55|189.75|191.9|189.1|0
1641452400000|2022-01-06 07:00:00|192.04|189.24|190.42|187.62|192.4|189.6|190.39|187.59|0
1641452700000|2022-01-06 07:05:00|190.39|187.59|190.24|187.44|190.6|187.8|189.81|187.01|0
1641453000000|2022-01-06 07:10:00|190.31|187.51|189.67|186.87|190.39|187.59|189.67|186.87|0
1641453300000|2022-01-06 07:15:00|189.6|186.8|189.31|186.51|189.95|187.15|189.17|186.37|0
1641453600000|2022-01-06 07:20:00|189.24|186.44|188.03|185.23|189.24|186.44|188.03|185.23|0
1641453900000|2022-01-06 07:25:00|187.96|185.16|187.18|184.38|188.21|185.41|187.18|184.38|0
1641454200000|2022-01-06 07:30:00|187.11|184.31|188.74|185.94|188.74|185.94|186.76|183.96|0
1641454500000|2022-01-06 07:35:00|188.66|185.86|186.54|183.74|188.7|185.9|186.54|183.74|0
1641454800000|2022-01-06 07:40:00|186.61|183.81|187.07|184.27|187.25|184.45|186.33|183.53|0
1641455100000|2022-01-06 07:45:00|187.1|184.3|187.67|184.87|188.23|185.43|187.03|184.23|0
1641455400000|2022-01-06 07:50:00|187.6|184.8|188.66|185.86|189.15|186.35|187.6|184.8|0
1641455700000|2022-01-06 07:55:00|188.59|185.79|189.08|186.28|189.08|186.28|188.51|185.71|0
1641456000000|2022-01-06 08:00:00|188.8|186|187.06|184.26|189.29|186.49|187.03|184.23|0
1641456300000|2022-01-06 08:05:00|187.04|184.64|187.46|185.06|187.67|185.27|186.47|184.07|0
1641456600000|2022-01-06 08:10:00|187.5|185.1|188.16|185.76|188.52|186.12|186.96|184.56|0
1641456900000|2022-01-06 08:15:00|188.23|185.83|187.6|185.2|188.45|186.05|187.6|185.2|0
1641457200000|2022-01-06 08:20:00|187.74|185.34|189.58|187.18|189.76|187.36|187.38|184.98|0
1641457500000|2022-01-06 08:25:00|189.69|187.29|189.62|187.22|190.55|188.15|189.26|186.86|0
1641457800000|2022-01-06 08:30:00|189.69|187.29|189.61|187.21|190.12|187.72|189.04|186.64|0
1641458100000|2022-01-06 08:35:00|189.83|187.43|192.22|189.82|192.22|189.82|189.61|187.21|0
1641458400000|2022-01-06 08:40:00|192.15|189.75|192.29|189.89|192.36|189.96|191.36|188.96|0
1641458700000|2022-01-06 08:45:00|192.36|189.96|191|188.6|192.5|190.1|191|188.6|0
1641459000000|2022-01-06 08:50:00|190.96|188.56|190.43|188.03|192.14|189.74|190.43|188.03|0
1641459300000|2022-01-06 08:55:00|190.36|187.96|189.54|187.14|190.57|188.17|188.94|186.54|0
1641459600000|2022-01-06 09:00:00|189.43|187.03|191.21|188.81|191.42|189.02|189.15|186.75|0
1641459900000|2022-01-06 09:05:00|191.06|188.66|190.85|188.45|191.63|189.23|190.63|188.23|0
1641460200000|2022-01-06 09:10:00|190.78|188.38|190.49|188.09|190.92|188.52|190.21|187.81|0
1641460500000|2022-01-06 09:15:00|190.42|188.02|187.39|184.99|190.56|188.16|187.25|184.85|0
1641460800000|2022-01-06 09:20:00|187.46|185.06|187.25|184.85|187.89|185.49|187.04|184.64|0
1641461100000|2022-01-06 09:25:00|187.18|184.78|188.24|185.84|188.24|185.84|186.83|184.43|0
1641461400000|2022-01-06 09:30:00|188.31|185.91|189.16|186.76|189.16|186.76|187.95|185.55|0
1641461700000|2022-01-06 09:35:00|189.09|186.69|188.63|186.23|189.34|186.94|188.34|185.94|0
1641462000000|2022-01-06 09:40:00|188.59|186.19|188.66|186.26|189.26|186.86|188.45|186.05|0
1641462300000|2022-01-06 09:45:00|188.73|186.33|188.73|186.33|189.15|186.75|188.37|185.97|0
1641462600000|2022-01-06 09:50:00|188.62|186.22|188.51|186.11|188.87|186.47|187.73|185.33|0
1641462900000|2022-01-06 09:55:00|188.58|186.18|187.8|185.4|189.51|187.11|187.8|185.4|0
1641463200000|2022-01-06 10:00:00|187.66|185.26|187.66|185.26|188.15|185.75|187.44|185.04|0
1641463500000|2022-01-06 10:05:00|187.58|185.18|186.95|184.55|187.66|185.26|186.67|184.27|0
1641463800000|2022-01-06 10:10:00|187.02|184.62|186.45|184.05|187.02|184.62|186.31|183.91|0
1641464100000|2022-01-06 10:15:00|186.38|183.98|186.84|184.44|187.01|184.61|186.31|183.91|0
1641464400000|2022-01-06 10:20:00|186.8|184.4|185.67|183.27|186.8|184.4|185.46|183.06|0
1641464700000|2022-01-06 10:25:00|185.74|183.34|185.81|183.41|186.09|183.69|185.46|183.06|0
1641465000000|2022-01-06 10:30:00|185.85|183.45|185.5|183.1|185.99|183.59|185.11|182.71|0
1641465300000|2022-01-06 10:35:00|185.46|183.06|183.84|181.44|186.95|184.55|183.84|181.44|0
1641465600000|2022-01-06 10:40:00|183.91|181.51|185.51|183.11|186.08|183.68|183.56|181.16|0
1641465900000|2022-01-06 10:45:00|185.48|183.08|184.88|182.48|185.58|183.18|184.81|182.41|0
1641466200000|2022-01-06 10:50:00|184.95|182.55|185.65|183.25|185.79|183.39|184.53|182.13|0
1641466500000|2022-01-06 10:55:00|185.51|183.11|185.51|183.11|185.79|183.39|185.16|182.76|0
1641466800000|2022-01-06 11:00:00|185.44|183.04|184.73|182.33|185.75|183.35|184.52|182.12|0
1641467100000|2022-01-06 11:05:00|184.59|182.19|185.64|183.24|185.64|183.24|184.31|181.91|0
1641467400000|2022-01-06 11:10:00|185.57|183.17|185.89|183.49|186.06|183.66|185.43|183.03|0
1641467700000|2022-01-06 11:15:00|185.64|183.24|185.78|183.38|186.2|183.8|185.57|183.17|0
1641468000000|2022-01-06 11:20:00|185.71|183.31|186.48|184.08|186.55|184.15|185.5|183.1|0
1641468300000|2022-01-06 11:25:00|186.41|184.01|186.38|183.98|186.69|184.29|185.85|183.45|0
1641468600000|2022-01-06 11:30:00|186.41|184.01|185.7|183.3|186.69|184.29|185.49|183.09|0
1641468900000|2022-01-06 11:35:00|185.6|183.2|186.62|184.22|186.83|184.43|185.6|183.2|0
1641469200000|2022-01-06 11:40:00|186.69|184.29|186.54|184.14|186.9|184.5|185.84|183.44|0
1641469500000|2022-01-06 11:45:00|186.47|184.07|187.46|185.06|187.53|185.13|186.26|183.86|0
1641469800000|2022-01-06 11:50:00|187.39|184.99|186.26|183.86|187.46|185.06|186.26|183.86|0
1641470100000|2022-01-06 11:55:00|186.33|183.93|186.75|184.35|186.89|184.49|186.26|183.86|0
1641470400000|2022-01-06 12:00:00|186.89|184.49|185.73|183.33|186.89|184.49|185.34|182.94|0
1641470700000|2022-01-06 12:05:00|185.69|183.29|185.34|182.94|185.83|183.43|185.13|182.73|0
1641471000000|2022-01-06 12:10:00|185.27|182.87|185.19|182.79|185.48|183.08|184.98|182.58|0
1641471300000|2022-01-06 12:15:00|185.12|182.72|185.61|183.21|185.61|183.21|184.98|182.58|0
1641471600000|2022-01-06 12:20:00|185.58|183.18|186.67|184.27|186.95|184.55|185.54|183.14|0
1641471900000|2022-01-06 12:25:00|186.53|184.13|187.59|185.19|187.8|185.4|186.49|184.09|0
1641472200000|2022-01-06 12:30:00|187.66|185.26|187.48|185.08|187.73|185.33|186.81|184.41|0
1641472500000|2022-01-06 12:35:00|187.58|185.18|186.45|184.05|187.58|185.18|186.17|183.77|0
1641472800000|2022-01-06 12:40:00|186.52|184.12|187.51|185.11|187.58|185.18|186.45|184.05|0
1641473100000|2022-01-06 12:45:00|187.47|185.07|187.58|185.18|187.86|185.46|187.44|185.04|0
1641473400000|2022-01-06 12:50:00|187.54|185.14|186.94|184.54|187.65|185.25|186.73|184.33|0
1641473700000|2022-01-06 12:55:00|186.87|184.47|186.65|184.25|187.22|184.82|186.44|184.04|0
1641474000000|2022-01-06 13:00:00|186.79|184.39|186.72|184.32|187.29|184.89|186.16|183.76|0
1641474300000|2022-01-06 13:05:00|186.79|184.39|186.4|184|187.14|184.74|186.29|183.89|0
1641474600000|2022-01-06 13:10:00|186.37|183.97|185.94|183.54|186.65|184.25|185.8|183.4|0
1641474900000|2022-01-06 13:15:00|185.87|183.47|185.17|182.77|186.01|183.61|185.03|182.63|0
1641475200000|2022-01-06 13:20:00|185.1|182.7|185.87|183.47|185.94|183.54|184.81|182.41|0
1641475500000|2022-01-06 13:25:00|185.8|183.4|185.55|183.15|186.01|183.61|185.51|183.11|0
1641475800000|2022-01-06 13:30:00|185.48|183.08|186.5|184.1|186.71|184.31|185.23|182.83|0
1641476100000|2022-01-06 13:35:00|186.42|184.02|186.04|183.64|186.57|184.17|185.93|183.53|0
1641476400000|2022-01-06 13:40:00|186.14|183.74|185.86|183.46|186.7|184.3|185.72|183.32|0
1641476700000|2022-01-06 13:45:00|185.79|183.39|186.77|184.37|186.91|184.51|185.65|183.25|0
1641477000000|2022-01-06 13:50:00|186.84|184.44|186.2|183.8|187.12|184.72|186.2|183.8|0
1641477300000|2022-01-06 13:55:00|186.28|183.88|186.06|183.66|186.56|184.16|185.99|183.59|0
1641477600000|2022-01-06 14:00:00|186.2|183.8|185.85|183.45|186.48|184.08|185.85|183.45|0
1641477900000|2022-01-06 14:05:00|185.78|183.38|186.48|184.08|186.62|184.22|185.36|182.96|0
1641478200000|2022-01-06 14:10:00|186.34|183.94|185.98|183.58|186.9|184.5|185.98|183.58|0
1641478500000|2022-01-06 14:15:00|185.91|183.51|185.98|183.58|186.41|184.01|185.84|183.44|0
1641478800000|2022-01-06 14:20:00|185.91|183.51|185.35|182.95|185.98|183.58|185.28|182.88|0
1641479100000|2022-01-06 14:25:00|185.42|183.02|188.03|185.63|188.03|185.63|185.42|183.02|0
1641479400000|2022-01-06 14:30:00|187.82|185.42|184.57|182.17|187.96|185.56|184.36|181.96|0
1641479700000|2022-01-06 14:35:00|184.78|182.38|182.27|179.87|185.62|183.22|181.93|179.53|0
1641480000000|2022-01-06 14:40:00|182.13|179.73|182.2|179.8|183.31|180.91|180.82|178.42|0
1641480300000|2022-01-06 14:45:00|182.13|179.73|186.53|184.13|186.6|184.2|181.93|179.53|0
1641480600000|2022-01-06 14:50:00|186.32|183.92|189.98|187.58|189.98|187.58|186.32|183.92|0
1641480900000|2022-01-06 14:55:00|190.05|187.65|190.39|187.99|193.42|191.02|187.91|185.51|0
1641481200000|2022-01-06 15:00:00|190.47|188.07|192.2|189.8|192.23|189.83|188.89|186.49|0
1641481500000|2022-01-06 15:05:00|192.27|189.87|192.92|190.52|193.43|191.03|191.11|188.71|0
1641481800000|2022-01-06 15:10:00|193.14|190.74|191.97|189.57|194.59|192.19|191.76|189.36|0
1641482100000|2022-01-06 15:15:00|191.54|189.14|191.75|189.35|191.97|189.57|188.95|186.55|0
1641482400000|2022-01-06 15:20:00|191.83|189.43|189.02|186.62|192.04|189.64|188.95|186.55|0
1641482700000|2022-01-06 15:25:00|188.95|186.55|187.95|185.55|188.95|186.55|185.83|183.43|0
1641483000000|2022-01-06 15:30:00|188.31|185.91|184.18|181.78|188.31|185.91|183.2|180.8|0
1641483300000|2022-01-06 15:35:00|184.25|181.85|183.76|181.36|185.31|182.91|182.92|180.52|0
1641483600000|2022-01-06 15:40:00|183.55|181.15|184.67|182.27|185.3|182.9|183.38|180.98|0
1641483900000|2022-01-06 15:45:00|184.46|182.06|182.29|179.89|185.09|182.69|182.15|179.75|0
1641484200000|2022-01-06 15:50:00|182.43|180.03|184.31|181.91|184.67|182.27|182.36|179.96|0
1641484500000|2022-01-06 15:55:00|184.14|181.74|184.31|181.91|184.59|182.19|181.66|179.26|0
1641484800000|2022-01-06 16:00:00|184.38|181.98|186.02|183.62|186.44|184.04|183.4|181|0
1641485100000|2022-01-06 16:05:00|186.09|183.69|184.82|182.42|186.8|184.4|184.12|181.72|0
1641485400000|2022-01-06 16:10:00|184.79|182.39|183.63|181.23|184.82|182.42|182.87|180.47|0
1641485700000|2022-01-06 16:15:00|183.56|181.16|184.19|181.79|184.19|181.79|181.55|179.15|0
1641486000000|2022-01-06 16:20:00|183.98|181.58|183.84|181.44|185.24|182.84|183.7|181.3|0
1641486300000|2022-01-06 16:25:00|184.08|181.68|185.17|182.77|186.15|183.75|184.08|181.68|0
1641486600000|2022-01-06 16:30:00|185.1|182.7|186.22|183.82|186.93|184.53|184.6|182.2|0
1641486900000|2022-01-06 16:35:00|186.29|183.89|185.51|183.11|186.36|183.96|184.6|182.2|0
1641487200000|2022-01-06 16:40:00|185.58|183.18|185.86|183.46|186.78|184.38|184.74|182.34|0
1641487500000|2022-01-06 16:45:00|186|183.6|184.95|182.55|186.57|184.17|184.6|182.2|0
1641487800000|2022-01-06 16:50:00|185.02|182.62|183.75|181.35|185.79|183.39|183.68|181.28|0
1641488100000|2022-01-06 16:55:00|183.68|181.28|183.89|181.49|184.28|181.88|183.4|181|0
1641488400000|2022-01-06 17:00:00|183.75|181.35|184.52|182.12|184.66|182.26|183.68|181.28|0
1641488700000|2022-01-06 17:05:00|184.59|182.19|182.56|180.16|185.01|182.61|182.36|179.96|0
1641489000000|2022-01-06 17:10:00|182.63|180.23|183.61|181.21|183.75|181.35|182.56|180.16|0
1641489300000|2022-01-06 17:15:00|183.47|181.07|183.99|181.59|184.37|181.97|183.05|180.65|0
1641489600000|2022-01-06 17:20:00|183.88|181.48|184.87|182.47|185.15|182.75|182.35|179.95|0
1641489900000|2022-01-06 17:25:00|185.01|182.61|183.62|181.22|185.08|182.68|183.41|181.01|0
1641490200000|2022-01-06 17:30:00|183.58|181.18|183.61|181.21|184.52|182.12|183.13|180.73|0
1641490500000|2022-01-06 17:35:00|183.68|181.28|183.2|180.8|184.17|181.77|182.16|179.76|0
1641490800000|2022-01-06 17:40:00|183.13|180.73|180.78|178.38|183.33|180.93|180.64|178.24|0
1641491100000|2022-01-06 17:45:00|180.64|178.24|181.67|179.27|181.95|179.55|180.37|177.97|0
1641491400000|2022-01-06 17:50:00|181.74|179.34|182.91|180.51|183.12|180.72|181.74|179.34|0
1641491700000|2022-01-06 17:55:00|182.84|180.44|183.81|181.41|183.88|181.48|182.56|180.16|0
1641492000000|2022-01-06 18:00:00|183.6|181.2|183.46|181.06|184.51|182.11|183.18|180.78|0
1641492300000|2022-01-06 18:05:00|183.39|180.99|183.25|180.85|184.09|181.69|183.04|180.64|0
1641492600000|2022-01-06 18:10:00|183.32|180.92|183.11|180.71|183.6|181.2|182.63|180.23|0
1641492900000|2022-01-06 18:15:00|183.04|180.64|183.73|181.33|185.06|182.66|183.04|180.64|0
1641493200000|2022-01-06 18:20:00|183.7|181.3|185.76|183.36|185.97|183.57|183.53|181.13|0
1641493500000|2022-01-06 18:25:00|185.83|183.43|186.39|183.99|186.6|184.2|185.55|183.15|0
1641493800000|2022-01-06 18:30:00|186.25|183.85|186.11|183.71|186.95|184.55|185.9|183.5|0
1641494100000|2022-01-06 18:35:00|186.21|183.81|186.24|183.84|186.95|184.55|185.33|182.93|0
1641494400000|2022-01-06 18:40:00|186.38|183.98|185.89|183.49|186.81|184.41|185.72|183.32|0
1641494700000|2022-01-06 18:45:00|186.1|183.7|185.75|183.35|186.52|184.12|184.91|182.51|0
1641495000000|2022-01-06 18:50:00|185.82|183.42|185.46|183.06|186.52|184.12|185.32|182.92|0
1641495300000|2022-01-06 18:55:00|185.39|182.99|185.11|182.71|185.96|183.56|184.9|182.5|0
1641495600000|2022-01-06 19:00:00|185.18|182.78|186.8|184.4|186.8|184.4|184.83|182.43|0
1641495900000|2022-01-06 19:05:00|186.73|184.33|185.6|183.2|187.33|184.93|185.39|182.99|0
1641496200000|2022-01-06 19:10:00|185.46|183.06|186.51|184.11|186.51|184.11|183.64|181.24|0
1641496500000|2022-01-06 19:15:00|186.65|184.25|186.37|183.97|186.76|184.36|185.38|182.98|0
1641496800000|2022-01-06 19:20:00|186.23|183.83|186.29|183.89|187.07|184.67|185.94|183.54|0
1641497100000|2022-01-06 19:25:00|186.36|183.96|186.03|183.63|186.53|184.13|185.61|183.21|0
1641497400000|2022-01-06 19:30:00|185.89|183.49|185.53|183.13|186.45|184.05|184.98|182.58|0
1641497700000|2022-01-06 19:35:00|185.46|183.06|184.97|182.57|185.82|183.42|184.62|182.22|0
1641498000000|2022-01-06 19:40:00|185.04|182.64|185.25|182.85|185.81|183.41|184.69|182.29|0
1641498300000|2022-01-06 19:45:00|185.11|182.71|184.27|181.87|185.18|182.78|183.78|181.38|0
1641498600000|2022-01-06 19:50:00|184.2|181.8|184.06|181.66|184.97|182.57|184.06|181.66|0
1641498900000|2022-01-06 19:55:00|183.99|181.59|184.12|181.72|184.34|181.94|183.43|181.03|0
1641499200000|2022-01-06 20:00:00|183.99|181.59|182.46|180.06|183.99|181.59|182.39|179.99|0
1641499500000|2022-01-06 20:05:00|182.53|180.13|183.42|181.02|183.63|181.23|182.04|179.64|0
1641499800000|2022-01-06 20:10:00|183.36|180.96|184.33|181.93|184.47|182.07|182.87|180.47|0
1641500100000|2022-01-06 20:15:00|184.4|182|185.94|183.54|186.36|183.96|184.12|181.72|0
1641500400000|2022-01-06 20:20:00|185.73|183.33|186.57|184.17|186.99|184.59|185.44|183.04|0
1641500700000|2022-01-06 20:25:00|186.43|184.03|185.3|182.9|186.71|184.31|185.3|182.9|0
1641501000000|2022-01-06 20:30:00|185.37|182.97|186.99|184.59|187.34|184.94|185.02|182.62|0
1641501300000|2022-01-06 20:35:00|187.13|184.73|187.83|185.43|188.26|185.86|186.46|184.06|0
1641501600000|2022-01-06 20:40:00|187.62|185.22|187.26|184.86|188.54|186.14|186.84|184.44|0
1641501900000|2022-01-06 20:45:00|187.41|185.01|188.4|186|188.4|186|186.84|184.44|0
1641502200000|2022-01-06 20:50:00|188.25|185.85|188.68|186.28|188.75|186.35|187.33|184.93|0
1641502500000|2022-01-06 20:55:00|188.75|186.35|186.97|184.57|190.39|187.99|186.83|184.43|0
1641502800000|2022-01-06 21:00:00|187.04|184.64|186.33|183.93|187.32|184.92|186.33|183.93|0
1641503100000|2022-01-06 21:05:00|186.4|184|185.91|183.51|186.4|184|185.48|183.08|0
1641503400000|2022-01-06 21:10:00|185.83|183.43|185.76|183.36|186.4|184|185.2|182.8|0
1641503700000|2022-01-06 21:15:00|186.03|183.23|185.89|183.09|186.14|183.34|185.68|182.88|0
1641504000000|2022-01-06 21:20:00|185.93|183.13|185.61|182.81|185.93|183.13|185.61|182.81|0
1641504300000|2022-01-06 21:25:00|185.53|182.73|185.67|182.87|185.67|182.87|185.46|182.66|0
1641504600000|2022-01-06 21:30:00|185.6|182.8|185.95|183.15|186.02|183.22|185.53|182.73|0
1641504900000|2022-01-06 21:35:00|185.88|183.08|186.27|183.47|186.37|183.57|185.67|182.87|0
1641505200000|2022-01-06 21:40:00|186.23|183.43|185.53|182.73|186.23|183.43|185.39|182.59|0
1641505500000|2022-01-06 21:45:00|185.46|182.66|185.52|182.72|185.52|182.72|185.24|182.44|0
1641505800000|2022-01-06 21:50:00|185.45|182.65|185.1|182.3|185.45|182.65|185.03|182.23|0
1641506100000|2022-01-06 21:55:00|185.17|182.37|185.35|182.55|185.52|182.72|185.1|182.3|0
1641506400000|2022-01-06 22:00:00|185.19|182.39|185.16|182.36|185.35|182.55|185.16|182.36|0
1641506700000|2022-01-06 22:05:00|185.15|182.35|185.29|182.49|185.29|182.49|185.15|182.35|0
1641507000000|2022-01-06 22:10:00|185.3|182.5|185.17|182.37|185.3|182.5|185.16|182.36|0
1641507300000|2022-01-06 22:15:00|185.16|182.36|185.18|182.38|185.18|182.38|185.16|182.36|0
1641507600000|2022-01-06 22:20:00|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1641507900000|2022-01-06 22:25:00|185.15|182.35|185.3|182.5|185.42|182.62|185.15|182.35|0
1641508200000|2022-01-06 22:30:00|185.28|182.48|185.28|182.48|185.28|182.48|185.28|182.48|0
1641508500000|2022-01-06 22:35:00|185.27|182.47|185.24|182.44|185.27|182.47|185.21|182.41|0
1641508800000|2022-01-06 22:40:00|185.27|182.47|185.24|182.44|185.27|182.47|185.24|182.44|0
1641509100000|2022-01-06 22:45:00|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1641509400000|2022-01-06 22:50:00|185.22|182.42|185.19|182.39|185.22|182.42|185.17|182.37|0
1641509700000|2022-01-06 22:55:00|185.17|182.37|185.01|182.21|185.17|182.37|185.01|182.21|0
1641510000000|2022-01-06 23:00:00|184.2|181.4|184.37|181.57|184.44|181.64|183.92|181.12|0
1641510300000|2022-01-06 23:05:00|184.4|181.6|184.09|181.29|184.4|181.6|184.02|181.22|0
1641510600000|2022-01-06 23:10:00|184.02|181.22|184.36|181.56|184.36|181.56|183.95|181.15|0
1641510900000|2022-01-06 23:15:00|184.57|181.77|184.01|181.21|184.71|181.91|183.94|181.14|0
1641511200000|2022-01-06 23:20:00|183.94|181.14|184.29|181.49|184.36|181.56|183.8|181|0
1641511500000|2022-01-06 23:25:00|184.15|181.35|184.01|181.21|184.36|181.56|184.01|181.21|0
1641511800000|2022-01-06 23:30:00|183.94|181.14|183.97|181.17|184.29|181.49|183.66|180.86|0
1641512100000|2022-01-06 23:35:00|183.94|181.14|183.76|180.96|184.01|181.21|183.58|180.78|0
1641512400000|2022-01-06 23:40:00|183.72|180.92|184|181.2|184.07|181.27|183.65|180.85|0
1641512700000|2022-01-06 23:45:00|183.9|181.1|184.07|181.27|184.28|181.48|183.72|180.92|0
1641513000000|2022-01-06 23:50:00|184|181.2|183.72|180.92|184.07|181.27|183.65|180.85|0
1641513300000|2022-01-06 23:55:00|183.58|180.78|183.78|180.98|183.79|180.99|183.58|180.78|0
1641513600000|2022-01-07 00:00:00|183.72|180.92|183.29|180.49|184.06|181.26|182.95|180.15|0
1641513900000|2022-01-07 00:05:00|183.26|180.46|183.15|180.35|183.36|180.56|182.98|180.18|0
1641514200000|2022-01-07 00:10:00|183.22|180.42|182.66|179.86|183.5|180.7|182.53|179.73|0
1641514500000|2022-01-07 00:15:00|182.73|179.93|182.66|179.86|182.94|180.14|182.59|179.79|0
1641514800000|2022-01-07 00:20:00|182.73|179.93|182.8|180|183.01|180.21|182.66|179.86|0
1641515100000|2022-01-07 00:25:00|182.77|179.97|182.69|179.89|182.97|180.17|182.45|179.65|0
1641515400000|2022-01-07 00:30:00|182.66|179.86|182.45|179.65|182.83|180.03|182.31|179.51|0
1641515700000|2022-01-07 00:35:00|182.41|179.61|182.31|179.51|182.58|179.78|182.31|179.51|0
1641516000000|2022-01-07 00:40:00|182.38|179.58|182.44|179.64|182.44|179.64|182.17|179.37|0
1641516300000|2022-01-07 00:45:00|182.41|179.61|182.48|179.68|182.51|179.71|182.3|179.5|0
1641516600000|2022-01-07 00:50:00|182.44|179.64|182.58|179.78|182.72|179.92|182.44|179.64|0
1641516900000|2022-01-07 00:55:00|182.65|179.85|182.44|179.64|182.79|179.99|182.37|179.57|0
1641517200000|2022-01-07 01:00:00|182.4|179.6|182.09|179.29|182.64|179.84|182.09|179.29|0
1641517500000|2022-01-07 01:05:00|181.95|179.15|182.5|179.7|182.57|179.77|181.95|179.15|0
1641517800000|2022-01-07 01:10:00|182.47|179.67|182.64|179.84|182.78|179.98|182.36|179.56|0
1641518100000|2022-01-07 01:15:00|182.57|179.77|182.77|179.97|182.91|180.11|182.36|179.56|0
1641518400000|2022-01-07 01:20:00|182.84|180.04|182.7|179.9|182.84|180.04|182.56|179.76|0
1641518700000|2022-01-07 01:25:00|182.77|179.97|182.63|179.83|182.84|180.04|182.42|179.62|0
1641519000000|2022-01-07 01:30:00|182.56|179.76|182.28|179.48|182.7|179.9|182.14|179.34|0
1641519300000|2022-01-07 01:35:00|182.35|179.55|183.04|180.24|183.25|180.45|182.35|179.55|0
1641519600000|2022-01-07 01:40:00|183.08|180.28|183.32|180.52|183.46|180.66|182.83|180.03|0
1641519900000|2022-01-07 01:45:00|183.25|180.45|183.39|180.59|183.39|180.59|182.69|179.89|0
1641520200000|2022-01-07 01:50:00|183.46|180.66|183.32|180.52|183.53|180.73|183.04|180.24|0
1641520500000|2022-01-07 01:55:00|183.25|180.45|182.72|179.92|183.32|180.52|182.69|179.89|0
1641520800000|2022-01-07 02:00:00|182.83|180.03|184.29|181.49|184.36|181.56|182.83|180.03|0
1641521100000|2022-01-07 02:05:00|184.36|181.56|184.5|181.7|184.99|182.19|184.29|181.49|0
1641521400000|2022-01-07 02:10:00|184.57|181.77|184.36|181.56|184.57|181.77|184.08|181.28|0
1641521700000|2022-01-07 02:15:00|184.29|181.49|184.7|181.9|185.2|182.4|184.28|181.48|0
1641522000000|2022-01-07 02:20:00|184.77|181.97|184.07|181.27|184.81|182.01|183.86|181.06|0
1641522300000|2022-01-07 02:25:00|184.11|181.31|184.28|181.48|184.28|181.48|184.07|181.27|0
1641522600000|2022-01-07 02:30:00|184.35|181.55|184.66|181.86|184.91|182.11|184.14|181.34|0
1641522900000|2022-01-07 02:35:00|184.63|181.83|185.12|182.32|185.12|182.32|184.49|181.69|0
1641523200000|2022-01-07 02:40:00|185.05|182.25|184.69|181.89|185.05|182.25|184.62|181.82|0
1641523500000|2022-01-07 02:45:00|184.76|181.96|184.62|181.82|185.04|182.24|184.62|181.82|0
1641523800000|2022-01-07 02:50:00|184.55|181.75|184.09|181.29|184.55|181.75|184.02|181.22|0
1641524100000|2022-01-07 02:55:00|184.13|181.33|183.78|180.98|184.13|181.33|183.57|180.77|0
1641524400000|2022-01-07 03:00:00|183.71|180.91|183.84|181.04|184.05|181.25|183.63|180.83|0
1641524700000|2022-01-07 03:05:00|183.77|180.97|183.77|180.97|183.81|181.01|183.49|180.69|0
1641525000000|2022-01-07 03:10:00|183.84|181.04|183.91|181.11|183.98|181.18|183.7|180.9|0
1641525300000|2022-01-07 03:15:00|183.88|181.08|183.77|180.97|184.05|181.25|183.67|180.87|0
1641525600000|2022-01-07 03:20:00|183.63|180.83|182.65|179.85|183.77|180.97|182.58|179.78|0
1641525900000|2022-01-07 03:25:00|182.58|179.78|182.86|180.06|183.1|180.3|182.44|179.64|0
1641526200000|2022-01-07 03:30:00|182.79|179.99|183.48|180.68|183.55|180.75|182.79|179.99|0
1641526500000|2022-01-07 03:35:00|183.55|180.75|183.48|180.68|183.9|181.1|183.41|180.61|0
1641526800000|2022-01-07 03:40:00|183.55|180.75|183.55|180.75|183.83|181.03|183.41|180.61|0
1641527100000|2022-01-07 03:45:00|183.62|180.82|184.17|181.37|184.24|181.44|183.44|180.64|0
1641527400000|2022-01-07 03:50:00|184.1|181.3|184.17|181.37|184.35|181.55|183.86|181.06|0
1641527700000|2022-01-07 03:55:00|184.14|181.34|184.03|181.23|184.31|181.51|183.82|181.02|0
1641528000000|2022-01-07 04:00:00|183.96|181.16|184.13|181.33|184.31|181.51|183.96|181.16|0
1641528300000|2022-01-07 04:05:00|184.17|181.37|184.23|181.43|184.23|181.43|183.82|181.02|0
1641528600000|2022-01-07 04:10:00|184.27|181.47|184.09|181.29|184.37|181.57|184.02|181.22|0
1641528900000|2022-01-07 04:15:00|184.16|181.36|184.65|181.85|184.76|181.96|183.95|181.15|0
1641529200000|2022-01-07 04:20:00|184.58|181.78|184.65|181.85|184.86|182.06|184.44|181.64|0
1641529500000|2022-01-07 04:25:00|184.58|181.78|184.37|181.57|184.65|181.85|184.37|181.57|0
1641529800000|2022-01-07 04:30:00|184.4|181.6|184.36|181.56|184.65|181.85|184.29|181.49|0
1641530100000|2022-01-07 04:35:00|184.33|181.53|184.64|181.84|184.71|181.91|184.26|181.46|0
1641530400000|2022-01-07 04:40:00|184.57|181.77|184.36|181.56|184.78|181.98|184.36|181.56|0
1641530700000|2022-01-07 04:45:00|184.29|181.49|184.36|181.56|184.43|181.63|183.83|181.03|0
1641531000000|2022-01-07 04:50:00|184.43|181.63|184.04|181.24|184.43|181.63|183.94|181.14|0
1641531300000|2022-01-07 04:55:00|184.01|181.21|183.93|181.13|184.35|181.55|183.86|181.06|0
1641531600000|2022-01-07 05:00:00|183.86|181.06|183.58|180.78|184.07|181.27|183.58|180.78|0
1641531900000|2022-01-07 05:05:00|183.65|180.85|184.35|181.55|184.35|181.55|183.51|180.71|0
1641532200000|2022-01-07 05:10:00|184.49|181.69|184.42|181.62|185.26|182.46|184.31|181.51|0
1641532500000|2022-01-07 05:15:00|184.38|181.58|184.06|181.26|184.56|181.76|184.06|181.26|0
1641532800000|2022-01-07 05:20:00|184.1|181.3|184.2|181.4|184.41|181.61|184.1|181.3|0
1641533100000|2022-01-07 05:25:00|184.17|181.37|184.9|182.1|184.9|182.1|183.99|181.19|0
1641533400000|2022-01-07 05:30:00|184.8|182|184.76|181.96|185.04|182.24|184.55|181.75|0
1641533700000|2022-01-07 05:35:00|184.72|181.92|184.41|181.61|184.9|182.1|184.34|181.54|0
1641534000000|2022-01-07 05:40:00|184.48|181.68|184.75|181.95|184.82|182.02|184.48|181.68|0
1641534300000|2022-01-07 05:45:00|184.72|181.92|184.54|181.74|184.89|182.09|184.37|181.57|0
1641534600000|2022-01-07 05:50:00|184.47|181.67|184.3|181.5|184.68|181.88|184.26|181.46|0
1641534900000|2022-01-07 05:55:00|184.33|181.53|183.7|180.9|184.33|181.53|183.56|180.76|0
1641535200000|2022-01-07 06:00:00|183.77|180.97|184.18|181.38|184.25|181.45|183.56|180.76|0
1641535500000|2022-01-07 06:05:00|184.11|181.31|183.97|181.17|184.29|181.49|183.9|181.1|0
1641535800000|2022-01-07 06:10:00|184.01|181.21|184.11|181.31|184.32|181.52|183.97|181.17|0
1641536100000|2022-01-07 06:15:00|184.08|181.28|184.25|181.45|184.32|181.52|183.97|181.17|0
1641536400000|2022-01-07 06:20:00|184.18|181.38|184.25|181.45|184.39|181.59|184.04|181.24|0
1641536700000|2022-01-07 06:25:00|184.21|181.41|183.96|181.16|184.21|181.41|183.89|181.09|0
1641537000000|2022-01-07 06:30:00|183.93|181.13|183.12|180.32|184.03|181.23|183.12|180.32|0
1641537300000|2022-01-07 06:35:00|183.05|180.25|183.47|180.67|183.54|180.74|182.98|180.18|0
1641537600000|2022-01-07 06:40:00|183.54|180.74|183.82|181.02|183.82|181.02|183.26|180.46|0
1641537900000|2022-01-07 06:45:00|183.89|181.09|183.88|181.08|184.2|181.4|183.82|181.02|0
1641538200000|2022-01-07 06:50:00|183.95|181.15|184.34|181.54|184.37|181.57|183.88|181.08|0
1641538500000|2022-01-07 06:55:00|184.3|181.5|184.48|181.68|184.58|181.78|184.23|181.43|0
1641538800000|2022-01-07 07:00:00|184.44|181.64|185.35|182.55|185.53|182.73|184.16|181.36|0
1641539100000|2022-01-07 07:05:00|185.32|182.52|185.39|182.59|185.49|182.69|184.86|182.06|0
1641539400000|2022-01-07 07:10:00|185.42|182.62|185.56|182.76|185.77|182.97|185.35|182.55|0
1641539700000|2022-01-07 07:15:00|185.63|182.83|184.99|182.19|185.63|182.83|184.85|182.05|0
1641540000000|2022-01-07 07:20:00|184.85|182.05|184.99|182.19|185.06|182.26|184.64|181.84|0
1641540300000|2022-01-07 07:25:00|184.92|182.12|184.71|181.91|185.13|182.33|184.5|181.7|0
1641540600000|2022-01-07 07:30:00|184.78|181.98|185.34|182.54|185.34|182.54|184.64|181.84|0
1641540900000|2022-01-07 07:35:00|185.27|182.47|184.91|182.11|185.37|182.57|184.84|182.04|0
1641541200000|2022-01-07 07:40:00|184.98|182.18|185.12|182.32|185.33|182.53|184.91|182.11|0
1641541500000|2022-01-07 07:45:00|185.05|182.25|185.4|182.6|185.61|182.81|185.02|182.22|0
1641541800000|2022-01-07 07:50:00|185.37|182.57|185.54|182.74|185.61|182.81|185.26|182.46|0
1641542100000|2022-01-07 07:55:00|185.47|182.67|185.05|182.25|185.61|182.81|184.91|182.11|0
1641542400000|2022-01-07 08:00:00|184.98|182.18|187.02|184.22|187.09|184.29|184.9|182.1|0
1641542700000|2022-01-07 08:05:00|186.68|184.28|186.89|184.49|187.24|184.84|186.54|184.14|0
1641543000000|2022-01-07 08:10:00|186.96|184.56|185.61|183.21|186.96|184.56|185.61|183.21|0
1641543300000|2022-01-07 08:15:00|185.68|183.28|186.1|183.7|186.1|183.7|185.33|182.93|0
1641543600000|2022-01-07 08:20:00|186.07|183.67|185.82|183.42|186.1|183.7|185.61|183.21|0
1641543900000|2022-01-07 08:25:00|185.86|183.46|186.35|183.95|186.95|184.55|185.82|183.42|0
1641544200000|2022-01-07 08:30:00|186.6|184.2|188.01|185.61|188.73|186.33|186.6|184.2|0
1641544500000|2022-01-07 08:35:00|187.98|185.58|187.8|185.4|188.59|186.19|187.8|185.4|0
1641544800000|2022-01-07 08:40:00|187.87|185.47|188.94|186.54|189.08|186.68|187.8|185.4|0
1641545100000|2022-01-07 08:45:00|188.8|186.4|189.01|186.61|189.08|186.68|188.44|186.04|0
1641545400000|2022-01-07 08:50:00|188.97|186.57|188.58|186.18|189.01|186.61|188.15|185.75|0
1641545700000|2022-01-07 08:55:00|188.65|186.25|188.15|185.75|188.72|186.32|187.54|185.14|0
1641546000000|2022-01-07 09:00:00|188.25|185.85|188.18|185.78|188.75|186.35|188|185.6|0
1641546300000|2022-01-07 09:05:00|188.22|185.82|187.22|184.82|188.5|186.1|187.22|184.82|0
1641546600000|2022-01-07 09:10:00|187.29|184.89|186.36|183.96|187.36|184.96|186.15|183.75|0
1641546900000|2022-01-07 09:15:00|186.29|183.89|186.5|184.1|186.86|184.46|186.15|183.75|0
1641547200000|2022-01-07 09:20:00|186.43|184.03|186.01|183.61|186.43|184.03|186.01|183.61|0
1641547500000|2022-01-07 09:25:00|186.11|183.71|185.44|183.04|186.11|183.71|184.95|182.55|0
1641547800000|2022-01-07 09:30:00|185.37|182.97|184.52|182.12|185.44|183.04|184.52|182.12|0
1641548100000|2022-01-07 09:35:00|184.73|182.33|184.45|182.05|185.01|182.61|184.24|181.84|0
1641548400000|2022-01-07 09:40:00|184.59|182.19|184.59|182.19|184.66|182.26|184.03|181.63|0
1641548700000|2022-01-07 09:45:00|184.55|182.15|184.66|182.26|184.66|182.26|184.17|181.77|0
1641549000000|2022-01-07 09:50:00|184.59|182.19|185.01|182.61|185.01|182.61|184.52|182.12|0
1641549300000|2022-01-07 09:55:00|185.04|182.64|185.36|182.96|185.43|183.03|184.93|182.53|0
1641549600000|2022-01-07 10:00:00|185.28|182.88|185.28|182.88|186.13|183.73|185.21|182.81|0
1641549900000|2022-01-07 10:05:00|185.21|182.81|184.3|181.9|185.28|182.88|184.23|181.83|0
1641550200000|2022-01-07 10:10:00|184.37|181.97|184.15|181.75|184.44|182.04|184.01|181.61|0
1641550500000|2022-01-07 10:15:00|184.08|181.68|184.43|182.03|184.78|182.38|184.08|181.68|0
1641550800000|2022-01-07 10:20:00|184.36|181.96|184.12|181.72|184.36|181.96|184.08|181.68|0
1641551100000|2022-01-07 10:25:00|184.08|181.68|183.66|181.26|184.22|181.82|183.38|180.98|0
1641551400000|2022-01-07 10:30:00|183.59|181.19|183.31|180.91|183.73|181.33|183.1|180.7|0
1641551700000|2022-01-07 10:35:00|183.24|180.84|183.79|181.39|183.79|181.39|183.17|180.77|0
1641552000000|2022-01-07 10:40:00|183.86|181.46|183.44|181.04|183.86|181.46|183.23|180.83|0
1641552300000|2022-01-07 10:45:00|183.37|180.97|183.65|181.25|183.86|181.46|183.37|180.97|0
1641552600000|2022-01-07 10:50:00|183.58|181.18|183.37|180.97|183.72|181.32|183.13|180.73|0
1641552900000|2022-01-07 10:55:00|183.33|180.93|183.79|181.39|183.79|181.39|183.33|180.93|0
1641553200000|2022-01-07 11:00:00|183.65|181.25|184.13|181.73|184.42|182.02|183.65|181.25|0
1641553500000|2022-01-07 11:05:00|184.06|181.66|183.78|181.38|184.27|181.87|183.71|181.31|0
1641553800000|2022-01-07 11:10:00|183.71|181.31|184.2|181.8|184.48|182.08|183.57|181.17|0
1641554100000|2022-01-07 11:15:00|184.27|181.87|183.5|181.1|184.34|181.94|183.36|180.96|0
1641554400000|2022-01-07 11:20:00|183.46|181.06|183.35|180.95|183.57|181.17|183.15|180.75|0
1641554700000|2022-01-07 11:25:00|183.42|181.02|183.42|181.02|183.49|181.09|183.07|180.67|0
1641555000000|2022-01-07 11:30:00|183.35|180.95|183.21|180.81|183.81|181.41|183.14|180.74|0
1641555300000|2022-01-07 11:35:00|183.28|180.88|183.84|181.44|184.05|181.65|183.25|180.85|0
1641555600000|2022-01-07 11:40:00|183.91|181.51|183.77|181.37|184.05|181.65|183.49|181.09|0
1641555900000|2022-01-07 11:45:00|183.7|181.3|183.9|181.5|183.97|181.57|183.49|181.09|0
1641556200000|2022-01-07 11:50:00|183.83|181.43|184.04|181.64|184.25|181.85|183.76|181.36|0
1641556500000|2022-01-07 11:55:00|184.11|181.71|185.02|182.62|185.02|182.62|183.59|181.19|0
1641556800000|2022-01-07 12:00:00|184.88|182.48|183.69|181.29|184.88|182.48|183.48|181.08|0
1641557100000|2022-01-07 12:05:00|183.65|181.25|184.45|182.05|184.53|182.13|183.13|180.73|0
1641557400000|2022-01-07 12:10:00|184.49|182.09|184.52|182.12|184.87|182.47|184.45|182.05|0
1641557700000|2022-01-07 12:15:00|184.59|182.19|184.17|181.77|184.66|182.26|184.03|181.63|0
1641558000000|2022-01-07 12:20:00|184.35|181.95|184.66|182.26|184.87|182.47|184.31|181.91|0
1641558300000|2022-01-07 12:25:00|184.63|182.23|184.59|182.19|185.29|182.89|184.59|182.19|0
1641558600000|2022-01-07 12:30:00|184.66|182.26|184.3|181.9|184.73|182.33|184.16|181.76|0
1641558900000|2022-01-07 12:35:00|184.37|181.97|184.93|182.53|185.22|182.82|184.3|181.9|0
1641559200000|2022-01-07 12:40:00|185|182.6|185.18|182.78|185.64|183.24|184.79|182.39|0
1641559500000|2022-01-07 12:45:00|185.14|182.74|184.86|182.46|185.35|182.95|184.58|182.18|0
1641559800000|2022-01-07 12:50:00|184.93|182.53|184.86|182.46|184.93|182.53|184.51|182.11|0
1641560100000|2022-01-07 12:55:00|184.93|182.53|185.77|183.37|185.88|183.48|184.93|182.53|0
1641560400000|2022-01-07 13:00:00|185.7|183.3|185.56|183.16|185.84|183.44|185.03|182.63|0
1641560700000|2022-01-07 13:05:00|185.38|182.98|185.27|182.87|185.77|183.37|184.78|182.38|0
1641561000000|2022-01-07 13:10:00|185.41|183.01|185.69|183.29|185.83|183.43|185.13|182.73|0
1641561300000|2022-01-07 13:15:00|185.62|183.22|185.83|183.43|186.04|183.64|185.2|182.8|0
1641561600000|2022-01-07 13:20:00|185.9|183.5|185.76|183.36|186.25|183.85|185.55|183.15|0
1641561900000|2022-01-07 13:25:00|185.69|183.29|185.37|182.97|185.9|183.5|185.19|182.79|0
1641562200000|2022-01-07 13:30:00|185.51|183.11|187.17|184.77|187.67|185.27|182.85|180.45|0
1641562500000|2022-01-07 13:35:00|187.03|184.63|190.75|188.35|190.89|188.49|186.89|184.49|0
1641562800000|2022-01-07 13:40:00|190.89|188.49|189.74|187.34|191.4|189|189.6|187.2|0
1641563100000|2022-01-07 13:45:00|189.81|187.41|188.3|185.9|189.81|187.41|187.95|185.55|0
1641563400000|2022-01-07 13:50:00|188.45|186.05|190.83|188.43|191.33|188.93|188.3|185.9|0
1641563700000|2022-01-07 13:55:00|190.75|188.35|190.1|187.7|191.04|188.64|189.67|187.27|0
1641564000000|2022-01-07 14:00:00|190.03|187.63|189.53|187.13|190.03|187.63|188.96|186.56|0
1641564300000|2022-01-07 14:05:00|189.46|187.06|188.38|185.98|189.46|187.06|188.31|185.91|0
1641564600000|2022-01-07 14:10:00|188.31|185.91|188.02|185.62|189.38|186.98|188.02|185.62|0
1641564900000|2022-01-07 14:15:00|187.88|185.48|187.81|185.41|188.24|185.84|187.45|185.05|0
1641565200000|2022-01-07 14:20:00|187.74|185.34|187.84|185.44|188.16|185.76|187.52|185.12|0
1641565500000|2022-01-07 14:25:00|187.74|185.34|187.45|185.05|188.41|186.01|187.24|184.84|0
1641565800000|2022-01-07 14:30:00|187.31|184.91|188.8|186.4|189.23|186.83|186.1|183.7|0
1641566100000|2022-01-07 14:35:00|188.66|186.26|187.37|184.97|189.88|187.48|187.37|184.97|0
1641566400000|2022-01-07 14:40:00|187.3|184.9|184.62|182.22|188.37|185.97|184.47|182.07|0
1641566700000|2022-01-07 14:45:00|184.83|182.43|184.75|182.35|185.67|183.27|183.7|181.3|0
1641567000000|2022-01-07 14:50:00|185.03|182.63|184.26|181.86|185.6|183.2|183.84|181.44|0
1641567300000|2022-01-07 14:55:00|184.23|181.83|184.61|182.21|184.82|182.42|183.21|180.81|0
1641567600000|2022-01-07 15:00:00|184.4|182|185.11|182.71|186.31|183.91|180.34|177.94|0
1641567900000|2022-01-07 15:05:00|185.53|183.13|187.02|184.62|187.16|184.76|185.53|183.13|0
1641568200000|2022-01-07 15:10:00|187.09|184.69|186.73|184.33|187.73|185.33|185.81|183.41|0
1641568500000|2022-01-07 15:15:00|186.81|184.41|188.16|185.76|188.52|186.12|186.81|184.41|0
1641568800000|2022-01-07 15:20:00|188.37|185.97|189.23|186.83|189.23|186.83|187.37|184.97|0
1641569100000|2022-01-07 15:25:00|189.16|186.76|188.73|186.33|189.23|186.83|187.44|185.04|0
1641569400000|2022-01-07 15:30:00|188.94|186.54|188.94|186.54|189.37|186.97|187.8|185.4|0
1641569700000|2022-01-07 15:35:00|189.01|186.61|191.21|188.81|191.21|188.81|187.17|184.77|0
1641570000000|2022-01-07 15:40:00|191.13|188.73|191.93|189.53|192.29|189.89|189.48|187.08|0
1641570300000|2022-01-07 15:45:00|192.07|189.67|193.24|190.84|193.31|190.91|191.93|189.53|0
1641570600000|2022-01-07 15:50:00|193.38|190.98|197.11|194.71|198.95|196.55|193.09|190.69|0
1641570900000|2022-01-07 15:55:00|197.03|194.63|193.78|191.38|197.77|195.37|192.76|190.36|0
1641571200000|2022-01-07 16:00:00|194|191.6|194|191.6|194.74|192.34|192.61|190.21|0
1641571500000|2022-01-07 16:05:00|194.07|191.67|193.19|190.79|194.07|191.67|192.39|189.99|0
1641571800000|2022-01-07 16:10:00|193.12|190.72|193.85|191.45|194.22|191.82|193.05|190.65|0
1641572100000|2022-01-07 16:15:00|193.78|191.38|194.88|192.48|195.76|193.36|193.19|190.79|0
1641572400000|2022-01-07 16:20:00|194.95|192.55|192.46|190.06|194.95|192.55|192.1|189.7|0
1641572700000|2022-01-07 16:25:00|192.68|190.28|190.43|188.03|192.97|190.57|190.43|188.03|0
1641573000000|2022-01-07 16:30:00|190.64|188.24|190.89|188.49|193.09|190.69|190.46|188.06|0
1641573300000|2022-01-07 16:35:00|190.96|188.56|190.75|188.35|191.47|189.07|190.1|187.7|0
1641573600000|2022-01-07 16:40:00|190.6|188.2|190.38|187.98|190.89|188.49|189.66|187.26|0
1641573900000|2022-01-07 16:45:00|190.31|187.91|187.8|185.4|190.6|188.2|187.8|185.4|0
1641574200000|2022-01-07 16:50:00|187.66|185.26|187.05|184.65|188.93|186.53|186.16|183.76|0
1641574500000|2022-01-07 16:55:00|186.98|184.58|186.73|184.33|187.69|185.29|186.16|183.76|0
1641574800000|2022-01-07 17:00:00|186.58|184.18|187.79|185.39|187.86|185.46|186.37|183.97|0
1641575100000|2022-01-07 17:05:00|187.72|185.32|187.43|185.03|188.22|185.82|186.93|184.53|0
1641575400000|2022-01-07 17:10:00|187.29|184.89|186.72|184.32|187.57|185.17|186.51|184.11|0
1641575700000|2022-01-07 17:15:00|186.93|184.53|187.93|185.53|187.93|185.53|186.36|183.96|0
1641576000000|2022-01-07 17:20:00|188.07|185.67|188.57|186.17|188.86|186.46|188.07|185.67|0
1641576300000|2022-01-07 17:25:00|188.64|186.24|188.35|185.95|189.14|186.74|188.07|185.67|0
1641576600000|2022-01-07 17:30:00|188.28|185.88|188.78|186.38|189.14|186.74|188.28|185.88|0
1641576900000|2022-01-07 17:35:00|188.64|186.24|189.21|186.81|189.93|187.53|188.64|186.24|0
1641577200000|2022-01-07 17:40:00|189.14|186.74|188.99|186.59|189.35|186.95|188.42|186.02|0
1641577500000|2022-01-07 17:45:00|189.13|186.73|188.92|186.52|189.42|187.02|187.34|184.94|0
1641577800000|2022-01-07 17:50:00|188.99|186.59|188.2|185.8|189.06|186.66|187.91|185.51|0
1641578100000|2022-01-07 17:55:00|188.24|185.84|187.84|185.44|188.7|186.3|187.77|185.37|0
1641578400000|2022-01-07 18:00:00|187.77|185.37|186.52|184.12|189.06|186.66|186.52|184.12|0
1641578700000|2022-01-07 18:05:00|186.59|184.19|186.16|183.76|186.8|184.4|185.73|183.33|0
1641579000000|2022-01-07 18:10:00|186.09|183.69|185.8|183.4|186.23|183.83|185.66|183.26|0
1641579300000|2022-01-07 18:15:00|185.87|183.47|186.01|183.61|186.37|183.97|185.31|182.91|0
1641579600000|2022-01-07 18:20:00|185.94|183.54|186.72|184.32|186.8|184.4|185.73|183.33|0
1641579900000|2022-01-07 18:25:00|186.65|184.25|187.15|184.75|187.37|184.97|186.44|184.04|0
1641580200000|2022-01-07 18:30:00|187.22|184.82|186.15|183.75|187.44|185.04|186.15|183.75|0
1641580500000|2022-01-07 18:35:00|186.01|183.61|186.79|184.39|186.93|184.53|185.72|183.32|0
1641580800000|2022-01-07 18:40:00|186.93|184.53|186.64|184.24|187.22|184.82|186.36|183.96|0
1641581100000|2022-01-07 18:45:00|186.72|184.32|187.43|185.03|187.43|185.03|186.72|184.32|0
1641581400000|2022-01-07 18:50:00|187.36|184.96|187.28|184.88|188.29|185.89|186.78|184.38|0
1641581700000|2022-01-07 18:55:00|187.35|184.95|187.5|185.1|187.5|185.1|186.78|184.38|0
1641582000000|2022-01-07 19:00:00|187.42|185.02|187.21|184.81|187.49|185.09|186.78|184.38|0
1641582300000|2022-01-07 19:05:00|187.28|184.88|187.35|184.95|188.14|185.74|186.92|184.52|0
1641582600000|2022-01-07 19:10:00|187.42|185.02|186.31|183.91|187.42|185.02|184.64|182.24|0
1641582900000|2022-01-07 19:15:00|186.24|183.84|186.24|183.84|186.52|184.12|185.88|183.48|0
1641583200000|2022-01-07 19:20:00|186.31|183.91|187.88|185.48|187.88|185.48|186.31|183.91|0
1641583500000|2022-01-07 19:25:00|188.03|185.63|187.24|184.84|188.6|186.2|187.16|184.76|0
1641583800000|2022-01-07 19:30:00|187.31|184.91|187.38|184.98|187.74|185.34|187.02|184.62|0
1641584100000|2022-01-07 19:35:00|187.45|185.05|185.66|183.26|187.81|185.41|185.66|183.26|0
1641584400000|2022-01-07 19:40:00|185.73|183.33|185.37|182.97|186.23|183.83|184.8|182.4|0
1641584700000|2022-01-07 19:45:00|185.3|182.9|184.94|182.54|185.73|183.33|184.23|181.83|0
1641585000000|2022-01-07 19:50:00|184.87|182.47|184.3|181.9|185.37|182.97|183.95|181.55|0
1641585300000|2022-01-07 19:55:00|184.37|181.97|184.65|182.25|184.87|182.47|184.23|181.83|0
1641585600000|2022-01-07 20:00:00|184.51|182.11|183.43|181.03|184.76|182.36|183.43|181.03|0
1641585900000|2022-01-07 20:05:00|183.5|181.1|183.57|181.17|183.71|181.31|182.58|180.18|0
1641586200000|2022-01-07 20:10:00|183.5|181.1|184.91|182.51|185.06|182.66|183.5|181.1|0
1641586500000|2022-01-07 20:15:00|184.84|182.44|184.41|182.01|185.05|182.65|184.27|181.87|0
1641586800000|2022-01-07 20:20:00|184.34|181.94|185.26|182.86|185.27|182.87|184.13|181.73|0
1641587100000|2022-01-07 20:25:00|185.19|182.79|185.55|183.15|186.26|183.86|185.19|182.79|0
1641587400000|2022-01-07 20:30:00|185.48|183.08|185.4|183|186.12|183.72|183.98|181.58|0
1641587700000|2022-01-07 20:35:00|185.47|183.07|184.69|182.29|185.83|183.43|184.41|182.01|0
1641588000000|2022-01-07 20:40:00|184.62|182.22|185.9|183.5|186.04|183.64|184.33|181.93|0
1641588300000|2022-01-07 20:45:00|186.04|183.64|184.22|181.82|186.47|184.07|183.65|181.25|0
1641588600000|2022-01-07 20:50:00|184.15|181.75|185.58|183.18|185.72|183.32|183.51|181.11|0
1641588900000|2022-01-07 20:55:00|185.65|183.25|185.36|182.96|186.82|184.42|184.27|181.87|0
1641589200000|2022-01-07 21:00:00|185.43|183.03|184.14|181.74|185.43|183.03|184.14|181.74|0
1641589500000|2022-01-07 21:05:00|184.07|181.67|184.14|181.74|184.14|181.74|183.5|181.1|0
1641589800000|2022-01-07 21:10:00|184.07|181.67|185.28|182.88|185.36|182.96|184.07|181.67|0
1641801900000|2022-01-10 08:05:00|182.36|179.96|183.49|181.09|183.56|181.16|182.36|179.96|0
1641802200000|2022-01-10 08:10:00|183.64|181.24|184.24|181.84|184.49|182.09|182.92|180.52|0
1641802500000|2022-01-10 08:15:00|184.42|182.02|185.28|182.88|185.57|183.17|184.21|181.81|0
1641802800000|2022-01-10 08:20:00|185.32|182.92|185.17|182.77|186.29|183.89|184.96|182.56|0
1641803100000|2022-01-10 08:25:00|184.92|182.52|186.66|184.26|187.02|184.62|184.92|182.52|0
1641803400000|2022-01-10 08:30:00|186.81|184.41|188.97|186.57|189.01|186.61|186.81|184.41|0
1641803700000|2022-01-10 08:35:00|188.76|186.36|189.77|187.37|190.21|187.81|188.76|186.36|0
1641804000000|2022-01-10 08:40:00|189.81|187.41|190.81|188.41|196.97|194.57|188.38|185.98|0
1641804300000|2022-01-10 08:45:00|190.88|188.48|190.44|188.04|191.98|189.58|190.22|187.82|0
1641804600000|2022-01-10 08:50:00|190.52|188.12|189.91|187.51|191.24|188.84|189.69|187.29|0
1641804900000|2022-01-10 08:55:00|189.83|187.43|188.78|186.38|190.2|187.8|188.2|185.8|0
1641805200000|2022-01-10 09:00:00|188.74|186.34|189.03|186.63|189.03|186.63|187.87|185.47|0
1641805500000|2022-01-10 09:05:00|188.96|186.56|187.44|185.04|188.96|186.56|187.08|184.68|0
1641805800000|2022-01-10 09:10:00|187.87|185.47|187.87|185.47|187.98|185.58|187.04|184.64|0
1641806100000|2022-01-10 09:15:00|187.8|185.4|187.18|184.78|187.8|185.4|187.04|184.64|0
1641806400000|2022-01-10 09:20:00|187.22|184.82|186.79|184.39|187.22|184.82|186.64|184.24|0
1641806700000|2022-01-10 09:25:00|186.86|184.46|186.28|183.88|186.86|184.46|186.21|183.81|0
1641807000000|2022-01-10 09:30:00|186.21|183.81|186.85|184.45|186.85|184.45|185.85|183.45|0
1641807300000|2022-01-10 09:35:00|186.92|184.52|186.71|184.31|186.92|184.52|185.99|183.59|0
1641807600000|2022-01-10 09:40:00|186.67|184.27|185.99|183.59|186.78|184.38|185.99|183.59|0
1641807900000|2022-01-10 09:45:00|186.03|183.63|187.06|184.66|187.13|184.73|185.99|183.59|0
1641808200000|2022-01-10 09:50:00|187.13|184.73|186.88|184.48|187.35|184.95|186.74|184.34|0
1641808500000|2022-01-10 09:55:00|186.84|184.44|187.7|185.3|187.7|185.3|186.48|184.08|0
1641808800000|2022-01-10 10:00:00|187.67|185.27|187.49|185.09|188.35|185.95|187.49|185.09|0
1641809100000|2022-01-10 10:05:00|187.56|185.16|187.2|184.8|187.77|185.37|187.16|184.76|0
1641809400000|2022-01-10 10:10:00|187.27|184.87|185.97|183.57|187.27|184.87|185.9|183.5|0
1641809700000|2022-01-10 10:15:00|185.9|183.5|186.62|184.22|186.62|184.22|185.76|183.36|0
1641810000000|2022-01-10 10:20:00|186.55|184.15|187.69|185.29|187.91|185.51|186.33|183.93|0
1641810300000|2022-01-10 10:25:00|187.77|185.37|187.33|184.93|187.84|185.44|187.12|184.72|0
1641810600000|2022-01-10 10:30:00|187.37|184.97|187.19|184.79|187.83|185.43|187.19|184.79|0
1641810900000|2022-01-10 10:35:00|187.33|184.93|187.36|184.96|187.62|185.22|187.11|184.71|0
1641811200000|2022-01-10 10:40:00|187.33|184.93|188.77|186.37|188.91|186.51|187.25|184.85|0
1641811500000|2022-01-10 10:45:00|188.84|186.44|188.59|186.19|188.84|186.44|188.04|185.64|0
1641811800000|2022-01-10 10:50:00|188.48|186.08|189.13|186.73|189.31|186.91|188.12|185.72|0
1641812100000|2022-01-10 10:55:00|189.2|186.8|188.69|186.29|189.24|186.84|188.51|186.11|0
1641812400000|2022-01-10 11:00:00|188.76|186.36|189.52|187.12|189.6|187.2|188.33|185.93|0
1641812700000|2022-01-10 11:05:00|189.34|186.94|189.48|187.08|189.77|187.37|188.9|186.5|0
1641813000000|2022-01-10 11:10:00|189.41|187.01|189.55|187.15|189.67|187.27|189.19|186.79|0
1641813300000|2022-01-10 11:15:00|189.59|187.19|188.9|186.5|189.63|187.23|188.79|186.39|0
1641813600000|2022-01-10 11:20:00|188.94|186.54|189.91|187.51|190.06|187.66|188.61|186.21|0
1641813900000|2022-01-10 11:25:00|189.95|187.55|189.84|187.44|190.28|187.88|189.84|187.44|0
1641814200000|2022-01-10 11:30:00|189.91|187.51|189.91|187.51|189.91|187.51|189.04|186.64|0
1641814500000|2022-01-10 11:35:00|189.84|187.44|190.56|188.16|190.71|188.31|189.58|187.18|0
1641814800000|2022-01-10 11:40:00|190.49|188.09|190.34|187.94|191.29|188.89|190.2|187.8|0
1641815100000|2022-01-10 11:45:00|190.2|187.8|189.79|187.39|190.2|187.8|189.68|187.28|0
1641815400000|2022-01-10 11:50:00|189.76|187.36|189.65|187.25|189.9|187.5|189.17|186.77|0
1641815700000|2022-01-10 11:55:00|189.61|187.21|187.28|184.88|189.61|187.21|187.21|184.81|0
1641816000000|2022-01-10 12:00:00|187.21|184.81|187.72|185.32|187.72|185.32|186.81|184.41|0
1641816300000|2022-01-10 12:05:00|187.64|185.24|188.3|185.9|188.37|185.97|187.06|184.66|0
1641816600000|2022-01-10 12:10:00|188.15|185.75|189.24|186.84|189.57|187.17|187.86|185.46|0
1641816900000|2022-01-10 12:15:00|189.31|186.91|190.34|187.94|190.49|188.09|189.31|186.91|0
1641817200000|2022-01-10 12:20:00|190.38|187.98|189.82|187.42|190.41|188.01|189.75|187.35|0
1641817500000|2022-01-10 12:25:00|189.9|187.5|190.19|187.79|190.63|188.23|189.68|187.28|0
1641817800000|2022-01-10 12:30:00|190.23|187.83|192.84|190.44|192.92|190.52|190.04|187.64|0
1641818100000|2022-01-10 12:35:00|192.77|190.37|193.97|191.57|194.42|192.02|190.23|187.83|0
1641818400000|2022-01-10 12:40:00|194.05|191.65|193.67|191.27|194.2|191.8|193.45|191.05|0
1641818700000|2022-01-10 12:45:00|193.75|191.35|194.41|192.01|194.64|192.24|193.6|191.2|0
1641819000000|2022-01-10 12:50:00|194.49|192.09|195.68|193.28|195.79|193.39|194.49|192.09|0
1641819300000|2022-01-10 12:55:00|195.61|193.21|197.1|194.7|197.18|194.78|195.38|192.98|0
1641819600000|2022-01-10 13:00:00|197.07|194.67|196.05|193.65|197.48|195.08|196.05|193.65|0
1641819900000|2022-01-10 13:05:00|196.09|193.69|195.97|193.57|196.5|194.1|195.45|193.05|0
1641820200000|2022-01-10 13:10:00|196.12|193.72|195.52|193.12|196.5|194.1|195.45|193.05|0
1641820500000|2022-01-10 13:15:00|195.6|193.2|195.52|193.12|196.04|193.64|195.37|192.97|0
1641820800000|2022-01-10 13:20:00|195.67|193.27|195.74|193.34|195.74|193.34|194.92|192.52|0
1641821100000|2022-01-10 13:25:00|195.82|193.42|195.59|193.19|196.04|193.64|195.37|192.97|0
1641821400000|2022-01-10 13:30:00|195.51|193.11|195.81|193.41|196.56|194.16|195.07|192.67|0
1641821700000|2022-01-10 13:35:00|195.96|193.56|194.84|192.44|196.34|193.94|194.84|192.44|0
1641822000000|2022-01-10 13:40:00|194.99|192.59|195.66|193.26|195.66|193.26|194.69|192.29|0
1641822300000|2022-01-10 13:45:00|195.73|193.33|195.81|193.41|195.88|193.48|195.43|193.03|0
1641822600000|2022-01-10 13:50:00|195.88|193.48|196.85|194.45|196.93|194.53|195.21|192.81|0
1641822900000|2022-01-10 13:55:00|196.78|194.38|196.55|194.15|197|194.6|196.48|194.08|0
1641823200000|2022-01-10 14:00:00|196.48|194.08|196.02|193.62|196.66|194.26|196.02|193.62|0
1641823500000|2022-01-10 14:05:00|195.95|193.55|196.02|193.62|196.25|193.85|195.42|193.02|0
1641823800000|2022-01-10 14:10:00|196.1|193.7|196.84|194.44|196.84|194.44|196.02|193.62|0
1641824100000|2022-01-10 14:15:00|196.77|194.37|197.07|194.67|197.97|195.57|196.54|194.14|0
1641824400000|2022-01-10 14:20:00|196.99|194.59|197.97|195.57|197.97|195.57|196.32|193.92|0
1641824700000|2022-01-10 14:25:00|197.89|195.49|197.36|194.96|197.89|195.49|196.31|193.91|0
1641825000000|2022-01-10 14:30:00|197.21|194.81|200.4|198|200.85|198.45|196.46|194.06|0
1641825300000|2022-01-10 14:35:00|200.47|198.07|201.16|198.76|202.31|199.91|200.17|197.77|0
1641825600000|2022-01-10 14:40:00|200.77|198.37|204.27|201.87|204.35|201.95|199|196.6|0
1641825900000|2022-01-10 14:45:00|204.35|201.95|204.26|201.86|205.35|202.95|202.44|200.04|0
1641826200000|2022-01-10 14:50:00|204.14|201.74|205.7|203.3|206.09|203.69|203.06|200.66|0
1641826500000|2022-01-10 14:55:00|205.78|203.38|206.48|204.08|207.42|205.02|205.31|202.91|0
1641826800000|2022-01-10 15:00:00|206.4|204|211.18|208.78|211.26|208.86|204.39|201.99|0
1641827100000|2022-01-10 15:05:00|211.02|208.62|208.18|205.78|211.42|209.02|207.71|205.31|0
1641827400000|2022-01-10 15:10:00|208.33|205.93|213.73|211.33|213.97|211.57|208.33|205.93|0
1641827700000|2022-01-10 15:15:00|213.81|211.41|210.37|207.97|214.29|211.89|210.05|207.65|0
1641828000000|2022-01-10 15:20:00|210.05|207.65|211.47|209.07|212.43|210.03|209.09|206.69|0
1641828300000|2022-01-10 15:25:00|211.63|209.23|209.56|207.16|211.78|209.38|209.4|207|0
1641828600000|2022-01-10 15:30:00|209.32|206.92|209.55|207.15|210.19|207.79|207.65|205.25|0
1641828900000|2022-01-10 15:35:00|209.79|207.39|214.9|212.5|214.98|212.58|209.24|206.84|0
1641829200000|2022-01-10 15:40:00|214.82|212.42|216.43|214.03|217.08|214.68|214.1|211.7|0
1641829500000|2022-01-10 15:45:00|216.35|213.95|219.35|216.95|220.09|217.69|215.79|213.39|0
1641829800000|2022-01-10 15:50:00|219.44|217.04|217.25|214.85|220.01|217.61|216.52|214.12|0
1641830100000|2022-01-10 15:55:00|217.01|214.61|216.52|214.12|218.78|216.38|215.88|213.48|0
1641830400000|2022-01-10 16:00:00|216.84|214.44|216.28|213.88|218.62|216.22|216.04|213.64|0
1641830700000|2022-01-10 16:05:00|216.6|214.2|214.12|211.72|216.68|214.28|214.12|211.72|0
1641831000000|2022-01-10 16:10:00|213.25|210.85|211.26|208.86|213.56|211.16|210.79|208.39|0
1641831300000|2022-01-10 16:15:00|211.42|209.02|209.6|207.2|212.45|210.05|209.29|206.89|0
1641831600000|2022-01-10 16:20:00|209.68|207.28|208.58|206.18|210.47|208.07|208.19|205.79|0
1641831900000|2022-01-10 16:25:00|208.66|206.26|206.67|204.27|211.64|209.24|206.28|203.88|0
1641832200000|2022-01-10 16:30:00|206.75|204.35|209.09|206.69|209.33|206.93|206.75|204.35|0
1641832500000|2022-01-10 16:35:00|209.25|206.85|210.59|208.19|210.91|208.51|208.78|206.38|0
1641832800000|2022-01-10 16:40:00|210.83|208.43|210.67|208.27|211.86|209.46|210.43|208.03|0
1641833100000|2022-01-10 16:45:00|210.59|208.19|210.19|207.79|211.3|208.9|209.56|207.16|0
1641833400000|2022-01-10 16:50:00|210.67|208.27|210.9|208.5|211.46|209.06|209.64|207.24|0
1641833700000|2022-01-10 16:55:00|210.98|208.58|208.45|206.05|211.38|208.98|208.3|205.9|0
1641834000000|2022-01-10 17:00:00|208.61|206.21|211.21|208.81|211.29|208.89|208.38|205.98|0
1641834300000|2022-01-10 17:05:00|211.13|208.73|212.96|210.56|213.04|210.64|210.82|208.42|0
1641834600000|2022-01-10 17:10:00|212.88|210.48|210.97|208.57|212.88|210.48|210.73|208.33|0
1641834900000|2022-01-10 17:15:00|211.09|208.69|212.4|210|212.56|210.16|210.81|208.41|0
1641835200000|2022-01-10 17:20:00|212.48|210.08|212.2|209.8|212.72|210.32|211.84|209.44|0
1641835500000|2022-01-10 17:25:00|212.16|209.76|212.08|209.68|212.64|210.24|211.28|208.88|0
1641835800000|2022-01-10 17:30:00|212.16|209.76|212.63|210.23|213.27|210.87|211.84|209.44|0
1641836100000|2022-01-10 17:35:00|212.47|210.07|212.87|210.47|212.95|210.55|211.83|209.43|0
1641836400000|2022-01-10 17:40:00|212.79|210.39|212.07|209.67|213.11|210.71|209.93|207.53|0
1641836700000|2022-01-10 17:45:00|212.15|209.75|210.35|207.95|212.15|209.75|208.84|206.44|0
1641837000000|2022-01-10 17:50:00|210.5|208.1|206.48|204.08|210.98|208.58|205.24|202.84|0
1641837300000|2022-01-10 17:55:00|206.56|204.16|208.01|205.61|208.44|206.04|206.56|204.16|0
1641837600000|2022-01-10 18:00:00|208.05|205.65|207.26|204.86|208.44|206.04|206.01|203.61|0
1641837900000|2022-01-10 18:05:00|207.18|204.78|206.4|204|207.42|205.02|205.62|203.22|0
1641838200000|2022-01-10 18:10:00|206.24|203.84|205.31|202.91|206.79|204.39|205.31|202.91|0
1641838500000|2022-01-10 18:15:00|205.07|202.67|204.76|202.36|206.01|203.61|204.76|202.36|0
1641838800000|2022-01-10 18:20:00|204.84|202.44|206.28|203.88|206.28|203.88|203.21|200.81|0
1641839100000|2022-01-10 18:25:00|206.2|203.8|203.91|201.51|206.51|204.11|203.06|200.66|0
1641839400000|2022-01-10 18:30:00|203.83|201.43|204.37|201.97|204.99|202.59|202.75|200.35|0
1641839700000|2022-01-10 18:35:00|204.29|201.89|204.91|202.51|204.91|202.51|203.52|201.12|0
1641840000000|2022-01-10 18:40:00|204.75|202.35|201.9|199.5|204.91|202.51|201.74|199.34|0
1641840300000|2022-01-10 18:45:00|201.82|199.42|201.13|198.73|202.82|200.42|200.82|198.42|0
1641840600000|2022-01-10 18:50:00|201.05|198.65|199.37|196.97|201.13|198.73|198.99|196.59|0
1641840900000|2022-01-10 18:55:00|199.3|196.9|199.67|197.27|201.35|198.95|198.84|196.44|0
1641841200000|2022-01-10 19:00:00|199.75|197.35|197.55|195.15|200.05|197.65|197.55|195.15|0
1641841500000|2022-01-10 19:05:00|197.59|195.19|196.27|193.87|198.38|195.98|196.2|193.8|0
1641841800000|2022-01-10 19:10:00|196.35|193.95|197.09|194.69|197.7|195.3|196.2|193.8|0
1641842100000|2022-01-10 19:15:00|197.4|195|196.49|194.09|197.55|195.15|195.22|192.82|0
1641842400000|2022-01-10 19:20:00|196.72|194.32|196.56|194.16|196.94|194.54|195.74|193.34|0
1641842700000|2022-01-10 19:25:00|196.49|194.09|195.96|193.56|197.09|194.69|195.59|193.19|0
1641843000000|2022-01-10 19:30:00|195.93|193.53|193.89|191.49|196.79|194.39|193.89|191.49|0
1641843300000|2022-01-10 19:35:00|193.59|191.19|194.26|191.86|194.48|192.08|192.99|190.59|0
1641843600000|2022-01-10 19:40:00|194.18|191.78|195.08|192.68|195.08|192.68|192.55|190.15|0
1641843900000|2022-01-10 19:45:00|194.93|192.53|194.67|192.27|195.08|192.68|194.18|191.78|0
1641844200000|2022-01-10 19:50:00|194.63|192.23|197.26|194.86|197.56|195.16|194.48|192.08|0
1641844500000|2022-01-10 19:55:00|197.33|194.93|195.15|192.75|197.63|195.23|194.62|192.22|0
1641844800000|2022-01-10 20:00:00|195.07|192.67|196.12|193.72|196.2|193.8|193.58|191.18|0
1641845100000|2022-01-10 20:05:00|195.82|193.42|197.85|195.45|199.15|196.75|195.74|193.34|0
1641845400000|2022-01-10 20:10:00|197.7|195.3|198.19|195.79|199.3|196.9|195.59|193.19|0
1641845700000|2022-01-10 20:15:00|197.77|195.37|196.94|194.54|199.14|196.74|195.73|193.33|0
1641846000000|2022-01-10 20:20:00|197.47|195.07|196.33|193.93|197.84|195.44|196.18|193.78|0
1641846300000|2022-01-10 20:25:00|196.48|194.08|196.03|193.63|196.78|194.38|195.5|193.1|0
1641846600000|2022-01-10 20:30:00|196.18|193.78|194.45|192.05|197.38|194.98|194.45|192.05|0
1641846900000|2022-01-10 20:35:00|194.38|191.98|194.9|192.5|195.65|193.25|193.71|191.31|0
1641847200000|2022-01-10 20:40:00|194.6|192.2|194.37|191.97|195.65|193.25|192.29|189.89|0
1641847500000|2022-01-10 20:45:00|194.6|192.2|192.51|190.11|194.6|192.2|191.7|189.3|0
1641847800000|2022-01-10 20:50:00|192.44|190.04|190.96|188.56|193.03|190.63|190.37|187.97|0
1641848100000|2022-01-10 20:55:00|191.11|188.71|187.96|185.56|191.11|188.71|187.02|184.62|0
1641848400000|2022-01-10 21:00:00|188.25|185.85|185.57|183.17|192.22|189.82|184.92|182.52|0
1641848700000|2022-01-10 21:05:00|185.5|183.1|185.28|182.88|185.64|183.24|184.99|182.59|0
1641849000000|2022-01-10 21:10:00|185.35|182.95|185.49|183.09|185.71|183.31|185.28|182.88|0
1641849300000|2022-01-10 21:15:00|185.57|183.17|185.26|182.46|185.84|183.17|185.11|182.31|0
1641849600000|2022-01-10 21:20:00|185.19|182.39|184.97|182.17|185.26|182.46|184.75|181.95|0
1641849900000|2022-01-10 21:25:00|185.04|182.24|185.11|182.31|185.26|182.46|184.9|182.1|0
1641850200000|2022-01-10 21:30:00|185.04|182.24|185.32|182.52|185.47|182.67|184.97|182.17|0
1641850500000|2022-01-10 21:35:00|185.25|182.45|184.67|181.87|185.25|182.45|184.67|181.87|0
1641850800000|2022-01-10 21:40:00|184.75|181.95|184.96|182.16|184.96|182.16|184.67|181.87|0
1641851100000|2022-01-10 21:45:00|184.82|182.02|185.53|182.73|185.53|182.73|184.74|181.94|0
1641851400000|2022-01-10 21:50:00|185.61|182.81|185.82|183.02|185.82|183.02|185.24|182.44|0
1641851700000|2022-01-10 21:55:00|185.75|182.95|185.5|182.7|186.11|183.31|185.5|182.7|0
1641852000000|2022-01-10 22:00:00|185.68|182.88|185.33|182.53|185.68|182.88|185.33|182.53|0
1641852300000|2022-01-10 22:05:00|185.31|182.51|185.51|182.71|185.52|182.72|185.31|182.51|0
1641852600000|2022-01-10 22:10:00|185.53|182.73|185.53|182.73|185.6|182.8|185.53|182.73|0
1641852900000|2022-01-10 22:15:00|185.51|182.71|185.29|182.49|185.53|182.73|185.29|182.49|0
1641853200000|2022-01-10 22:20:00|185.28|182.48|185.24|182.44|185.29|182.49|185.24|182.44|0
1641853500000|2022-01-10 22:25:00|185.29|182.49|185.16|182.36|185.3|182.5|185.01|182.21|0
1641853800000|2022-01-10 22:30:00|185.15|182.35|185.2|182.4|185.23|182.43|185.15|182.35|0
1641854100000|2022-01-10 22:35:00|185.22|182.42|185.15|182.35|185.22|182.42|185.15|182.35|0
1641854400000|2022-01-10 22:40:00|185.12|182.32|185.08|182.28|185.12|182.32|185.08|182.28|0
1641854700000|2022-01-10 22:45:00|185.1|182.3|185.03|182.23|185.1|182.3|184.94|182.14|0
1641855000000|2022-01-10 22:50:00|185|182.2|184.88|182.08|185.03|182.23|184.78|181.98|0
1641855300000|2022-01-10 22:55:00|184.95|182.15|184.88|182.08|185.13|182.33|184.88|182.08|0
1641855600000|2022-01-10 23:00:00|184.89|182.09|185.21|182.41|185.65|182.85|184.82|182.02|0
1641855900000|2022-01-10 23:05:00|185.14|182.34|185.64|182.84|186.01|183.21|184.85|182.05|0
1641856200000|2022-01-10 23:10:00|185.57|182.77|184.7|181.9|185.57|182.77|184.56|181.76|0
1641856500000|2022-01-10 23:15:00|184.63|181.83|184.63|181.83|184.89|182.09|184.49|181.69|0
1641856800000|2022-01-10 23:20:00|184.56|181.76|183.76|180.96|184.56|181.76|183.73|180.93|0
1641857100000|2022-01-10 23:25:00|183.87|181.07|183.83|181.03|184.34|181.54|183.62|180.82|0
1641857400000|2022-01-10 23:30:00|183.98|181.18|184.41|181.61|184.41|181.61|183.76|180.96|0
1641857700000|2022-01-10 23:35:00|184.34|181.54|184.66|181.86|184.66|181.86|184.12|181.32|0
1641858000000|2022-01-10 23:40:00|184.69|181.89|183.97|181.17|184.76|181.96|183.83|181.03|0
1641858300000|2022-01-10 23:45:00|183.83|181.03|184.33|181.53|184.47|181.67|183.83|181.03|0
1641858600000|2022-01-10 23:50:00|184.29|181.49|184.65|181.85|184.69|181.89|184.26|181.46|0
1641858900000|2022-01-10 23:55:00|184.69|181.89|184.61|181.81|184.69|181.89|184.33|181.53|0
1641859200000|2022-01-11 00:00:00|184.65|181.85|184.03|181.23|184.65|181.85|183.96|181.16|0
1641859500000|2022-01-11 00:05:00|183.96|181.16|184.18|181.38|184.46|181.66|183.67|180.87|0
1641859800000|2022-01-11 00:10:00|184.21|181.41|183.67|180.87|184.25|181.45|183.53|180.73|0
1641860100000|2022-01-11 00:15:00|183.74|180.94|185.76|182.96|185.8|183|183.74|180.94|0
1641860400000|2022-01-11 00:20:00|185.83|183.03|186.63|183.83|186.7|183.9|185.4|182.6|0
1641860700000|2022-01-11 00:25:00|186.55|183.75|186.55|183.75|186.55|183.75|185.76|182.96|0
1641861000000|2022-01-11 00:30:00|186.52|183.72|186.4|183.6|186.77|183.97|186.3|183.5|0
1641861300000|2022-01-11 00:35:00|186.55|183.75|185.53|182.73|186.55|183.75|185.53|182.73|0
1641861600000|2022-01-11 00:40:00|185.5|182.7|184.85|182.05|185.68|182.88|184.81|182.01|0
1641861900000|2022-01-11 00:45:00|184.88|182.08|185.02|182.22|185.02|182.22|184.45|181.65|0
1641862200000|2022-01-11 00:50:00|185.06|182.26|184.37|181.57|185.24|182.44|184.37|181.57|0
1641862500000|2022-01-11 00:55:00|184.41|181.61|184.19|181.39|184.41|181.61|184.01|181.21|0
1641862800000|2022-01-11 01:00:00|184.15|181.35|184.58|181.78|184.87|182.07|184.01|181.21|0
1641863100000|2022-01-11 01:05:00|184.55|181.75|184.73|181.93|184.73|181.93|184.22|181.42|0
1641863400000|2022-01-11 01:10:00|184.8|182|186.17|183.37|186.24|183.44|184.73|181.93|0
1641863700000|2022-01-11 01:15:00|186.31|183.51|185.23|182.43|187.41|184.61|185.08|182.28|0
1641864000000|2022-01-11 01:20:00|185.15|182.35|185.77|182.97|185.8|183|184.97|182.17|0
1641864300000|2022-01-11 01:25:00|185.51|182.71|185.44|182.64|185.66|182.86|185.3|182.5|0
1641864600000|2022-01-11 01:30:00|185.48|182.68|186.52|183.72|186.67|183.87|185.08|182.28|0
1641864900000|2022-01-11 01:35:00|186.45|183.65|185.65|182.85|186.45|183.65|185.18|182.38|0
1641865200000|2022-01-11 01:40:00|185.72|182.92|185.87|183.07|186.09|183.29|185.51|182.71|0
1641865500000|2022-01-11 01:45:00|185.94|183.14|186.26|183.46|186.45|183.65|185.61|182.81|0
1641865800000|2022-01-11 01:50:00|186.56|183.76|187.39|184.59|187.46|184.66|185.86|183.06|0
1641866100000|2022-01-11 01:55:00|187.32|184.52|186.73|183.93|187.39|184.59|186.44|183.64|0
1641866400000|2022-01-11 02:00:00|186.77|183.97|186.8|184|186.95|184.15|186.51|183.71|0
1641866700000|2022-01-11 02:05:00|186.91|184.11|185.42|182.62|186.91|184.11|185.28|182.48|0
1641867000000|2022-01-11 02:10:00|185.49|182.69|184.48|181.68|185.49|182.69|184.41|181.61|0
1641867300000|2022-01-11 02:15:00|184.45|181.65|184.62|181.82|184.77|181.97|184.34|181.54|0
1641867600000|2022-01-11 02:20:00|184.55|181.75|183.76|180.96|184.62|181.82|183.69|180.89|0
1641867900000|2022-01-11 02:25:00|183.83|181.03|184.04|181.24|184.04|181.24|183.61|180.81|0
1641868200000|2022-01-11 02:30:00|184.01|181.21|184.4|181.6|184.4|181.6|183.83|181.03|0
1641868500000|2022-01-11 02:35:00|184.44|181.64|184.4|181.6|184.76|181.96|184.36|181.56|0
1641868800000|2022-01-11 02:40:00|184.44|181.64|184.65|181.85|184.8|182|184.36|181.56|0
1641869100000|2022-01-11 02:45:00|184.68|181.88|184.32|181.52|184.68|181.88|183.96|181.16|0
1641869400000|2022-01-11 02:50:00|184.36|181.56|183.96|181.16|184.61|181.81|183.75|180.95|0
1641869700000|2022-01-11 02:55:00|183.93|181.13|183.74|180.94|183.96|181.16|183.6|180.8|0
1641870000000|2022-01-11 03:00:00|183.81|181.01|184.03|181.23|184.1|181.3|183.6|180.8|0
1641870300000|2022-01-11 03:05:00|184.07|181.27|184.24|181.44|184.24|181.44|183.88|181.08|0
1641870600000|2022-01-11 03:10:00|184.1|181.3|184.46|181.66|184.6|181.8|184.03|181.23|0
1641870900000|2022-01-11 03:15:00|184.38|181.58|183.73|180.93|184.46|181.66|183.73|180.93|0
1641871200000|2022-01-11 03:20:00|183.66|180.86|183.73|180.93|183.88|181.08|183.59|180.79|0
1641871500000|2022-01-11 03:25:00|183.66|180.86|183.95|181.15|183.98|181.18|183.59|180.79|0
1641871800000|2022-01-11 03:30:00|184.02|181.22|183.87|181.07|184.02|181.22|183.73|180.93|0
1641872100000|2022-01-11 03:35:00|183.94|181.14|184.08|181.28|184.23|181.43|183.8|181|0
1641872400000|2022-01-11 03:40:00|184.05|181.25|183.94|181.14|184.16|181.36|183.8|181|0
1641872700000|2022-01-11 03:45:00|184.01|181.21|184.08|181.28|184.44|181.64|184.01|181.21|0
1641873000000|2022-01-11 03:50:00|184.12|181.32|185.09|182.29|185.09|182.29|184.08|181.28|0
1641873300000|2022-01-11 03:55:00|185.16|182.36|184.87|182.07|185.16|182.36|184.73|181.93|0
1641873600000|2022-01-11 04:00:00|184.83|182.03|184.94|182.14|185.08|182.28|184.76|181.96|0
1641873900000|2022-01-11 04:05:00|184.9|182.1|185.3|182.5|185.3|182.5|184.79|181.99|0
1641874200000|2022-01-11 04:10:00|185.51|182.71|185.95|183.15|185.98|183.18|185.37|182.57|0
1641874500000|2022-01-11 04:15:00|185.87|183.07|185.51|182.71|185.87|183.07|185.29|182.49|0
1641874800000|2022-01-11 04:20:00|185.58|182.78|185.94|183.14|186.02|183.22|185.44|182.64|0
1641875100000|2022-01-11 04:25:00|185.91|183.11|185.94|183.14|186.01|183.21|185.8|183|0
1641875400000|2022-01-11 04:30:00|185.87|183.07|186.01|183.21|186.08|183.28|185.87|183.07|0
1641875700000|2022-01-11 04:35:00|186.08|183.28|185.79|182.99|186.59|183.79|185.79|182.99|0
1641876000000|2022-01-11 04:40:00|185.72|182.92|185.43|182.63|185.72|182.92|185.21|182.41|0
1641876300000|2022-01-11 04:45:00|185.5|182.7|185.35|182.55|185.57|182.77|185.35|182.55|0
1641876600000|2022-01-11 04:50:00|185.39|182.59|185.35|182.55|185.42|182.62|185.13|182.33|0
1641876900000|2022-01-11 04:55:00|185.42|182.62|185.56|182.76|185.78|182.98|185.35|182.55|0
1641877200000|2022-01-11 05:00:00|185.64|182.84|185.13|182.33|185.85|183.05|184.91|182.11|0
1641877500000|2022-01-11 05:05:00|185.2|182.4|185.42|182.62|185.42|182.62|184.77|181.97|0
1641877800000|2022-01-11 05:10:00|185.56|182.76|185.74|182.94|185.85|183.05|185.49|182.69|0
1641878100000|2022-01-11 05:15:00|185.85|183.05|186.06|183.26|186.21|183.41|185.56|182.76|0
1641878400000|2022-01-11 05:20:00|185.96|183.16|186.21|183.41|186.21|183.41|185.84|183.04|0
1641878700000|2022-01-11 05:25:00|186.24|183.44|185.77|182.97|186.28|183.48|185.26|182.46|0
1641879000000|2022-01-11 05:30:00|185.84|183.04|185.66|182.86|185.84|183.04|185.41|182.61|0
1641879300000|2022-01-11 05:35:00|185.44|182.64|186.05|183.25|186.13|183.33|185.12|182.32|0
1641879600000|2022-01-11 05:40:00|185.98|183.18|185.83|183.03|186.13|183.33|185.69|182.89|0
1641879900000|2022-01-11 05:45:00|185.91|183.11|186.27|183.47|186.34|183.54|185.83|183.03|0
1641880200000|2022-01-11 05:50:00|186.19|183.39|186.05|183.25|186.19|183.39|185.61|182.81|0
1641880500000|2022-01-11 05:55:00|185.97|183.17|185.65|182.85|186.01|183.21|185.54|182.74|0
1641880800000|2022-01-11 06:00:00|185.54|182.74|186.3|183.5|186.48|183.68|185.25|182.45|0
1641881100000|2022-01-11 06:05:00|186.33|183.53|186.4|183.6|186.62|183.82|186.04|183.24|0
1641881400000|2022-01-11 06:10:00|186.44|183.64|186.11|183.31|186.69|183.89|186.04|183.24|0
1641881700000|2022-01-11 06:15:00|186.15|183.35|186.25|183.45|186.4|183.6|186.04|183.24|0
1641882000000|2022-01-11 06:20:00|186.18|183.38|186.25|183.45|186.4|183.6|185.96|183.16|0
1641882300000|2022-01-11 06:25:00|186.32|183.52|186.98|184.18|186.98|184.18|186.25|183.45|0
1641882600000|2022-01-11 06:30:00|186.9|184.1|186.32|183.52|187.05|184.25|186.1|183.3|0
1641882900000|2022-01-11 06:35:00|186.25|183.45|186.68|183.88|186.68|183.88|185.81|183.01|0
1641883200000|2022-01-11 06:40:00|186.61|183.81|187.12|184.32|187.12|184.32|186.54|183.74|0
1641883500000|2022-01-11 06:45:00|187.08|184.28|186.97|184.17|187.19|184.39|186.75|183.95|0
1641883800000|2022-01-11 06:50:00|187.01|184.21|187.48|184.68|187.84|185.04|186.97|184.17|0
1641884100000|2022-01-11 06:55:00|187.4|184.6|186.38|183.58|187.4|184.6|186.38|183.58|0
1641884400000|2022-01-11 07:00:00|186.16|183.36|186.78|183.98|187.07|184.27|185.87|183.07|0
1641884700000|2022-01-11 07:05:00|186.74|183.94|185.94|183.14|187.03|184.23|185.94|183.14|0
1641885000000|2022-01-11 07:10:00|186.01|183.21|186.01|183.21|186.49|183.69|185.87|183.07|0
1641885300000|2022-01-11 07:15:00|185.98|183.18|185|182.2|186.01|183.21|184.93|182.13|0
1641885600000|2022-01-11 07:20:00|184.89|182.09|185.21|182.41|185.36|182.56|184.71|181.91|0
1641885900000|2022-01-11 07:25:00|185.18|182.38|184.63|181.83|185.21|182.41|184.42|181.62|0
1641886200000|2022-01-11 07:30:00|184.53|181.73|184.49|181.69|185.06|182.26|184.41|181.61|0
1641886500000|2022-01-11 07:35:00|184.56|181.76|185.13|182.33|185.28|182.48|184.56|181.76|0
1641886800000|2022-01-11 07:40:00|185.17|182.37|184.99|182.19|185.2|182.4|184.77|181.97|0
1641887100000|2022-01-11 07:45:00|184.91|182.11|184.62|181.82|185.35|182.55|184.34|181.54|0
1641887400000|2022-01-11 07:50:00|184.55|181.75|184.41|181.61|184.84|182.04|184.26|181.46|0
1641887700000|2022-01-11 07:55:00|184.48|181.68|184.33|181.53|184.62|181.82|184.12|181.32|0
1641888000000|2022-01-11 08:00:00|184.19|181.39|183.54|180.74|184.4|181.6|183.54|180.74|0
1641888300000|2022-01-11 08:05:00|183.38|180.98|184.56|182.16|184.63|182.23|182.34|179.94|0
1641888600000|2022-01-11 08:10:00|184.41|182.01|184.99|182.59|185.43|183.03|184.41|182.01|0
1641888900000|2022-01-11 08:15:00|184.92|182.52|185.2|182.8|185.57|183.17|184.67|182.27|0
1641889200000|2022-01-11 08:20:00|185.13|182.73|184.99|182.59|185.86|183.46|184.34|181.94|0
1641889500000|2022-01-11 08:25:00|185.06|182.66|185.78|183.38|186.15|183.75|185.03|182.63|0
1641889800000|2022-01-11 08:30:00|185.71|183.31|187.38|184.98|187.45|185.05|185.71|183.31|0
1641890100000|2022-01-11 08:35:00|187.31|184.91|186.14|183.74|187.34|184.94|185.92|183.52|0
1641890400000|2022-01-11 08:40:00|186|183.6|185.05|182.65|186.21|183.81|184.84|182.44|0
1641890700000|2022-01-11 08:45:00|184.98|182.58|184.91|182.51|185.56|183.16|184.55|182.15|0
1641891000000|2022-01-11 08:50:00|184.98|182.58|184.91|182.51|185.41|183.01|184.48|182.08|0
1641891300000|2022-01-11 08:55:00|184.83|182.43|184.33|181.93|185.41|183.01|184.33|181.93|0
1641891600000|2022-01-11 09:00:00|184.26|181.86|183.39|180.99|184.4|182|183.18|180.78|0
1641891900000|2022-01-11 09:05:00|183.32|180.92|183.36|180.96|183.89|181.49|183.18|180.78|0
1641892200000|2022-01-11 09:10:00|183.32|180.92|182.46|180.06|183.78|181.38|182.32|179.92|0
1641892500000|2022-01-11 09:15:00|182.6|180.2|181.53|179.13|182.89|180.49|181.39|178.99|0
1641892800000|2022-01-11 09:20:00|181.46|179.06|180.68|178.28|181.74|179.34|180.47|178.07|0
1641893100000|2022-01-11 09:25:00|180.75|178.35|180.71|178.31|181.03|178.63|180.47|178.07|0
1641893400000|2022-01-11 09:30:00|180.68|178.28|179.97|177.57|180.68|178.28|179.62|177.22|0
1641893700000|2022-01-11 09:35:00|180.04|177.64|179.52|177.12|182.64|180.24|179.45|177.05|0
1641894000000|2022-01-11 09:40:00|179.59|177.19|179.38|176.98|179.87|177.47|179.31|176.91|0
1641894300000|2022-01-11 09:45:00|179.45|177.05|178.92|176.52|179.66|177.26|178.74|176.34|0
1641894600000|2022-01-11 09:50:00|178.95|176.55|179.09|176.69|179.23|176.83|178.81|176.41|0
1641894900000|2022-01-11 09:55:00|179.02|176.62|179.72|177.32|179.93|177.53|178.95|176.55|0
1641895200000|2022-01-11 10:00:00|179.58|177.18|179.09|176.69|180.07|177.67|179.09|176.69|0
1641895500000|2022-01-11 10:05:00|179.16|176.76|179.15|176.75|179.3|176.9|178.38|175.98|0
1641895800000|2022-01-11 10:10:00|179.29|176.89|179.57|177.17|179.82|177.42|179.19|176.79|0
1641896100000|2022-01-11 10:15:00|179.78|177.38|179.57|177.17|180|177.6|179.43|177.03|0
1641896400000|2022-01-11 10:20:00|179.5|177.1|180.03|177.63|180.49|178.09|179.43|177.03|0
1641896700000|2022-01-11 10:25:00|179.99|177.59|180.48|178.08|180.48|178.08|179.68|177.28|0
1641897000000|2022-01-11 10:30:00|180.45|178.05|180.2|177.8|180.48|178.08|180.06|177.66|0
1641897300000|2022-01-11 10:35:00|180.24|177.84|179.99|177.59|180.27|177.87|179.63|177.23|0
1641897600000|2022-01-11 10:40:00|180.06|177.66|179.67|177.27|180.09|177.69|179.56|177.16|0
1641897900000|2022-01-11 10:45:00|179.63|177.23|179.52|177.12|179.77|177.37|179.28|176.88|0
1641898200000|2022-01-11 10:50:00|179.49|177.09|179.49|177.09|180.12|177.72|179.49|177.09|0
1641898500000|2022-01-11 10:55:00|179.42|177.02|180.12|177.72|180.26|177.86|179.42|177.02|0
1641898800000|2022-01-11 11:00:00|180.05|177.65|181.18|178.78|181.18|178.78|180.05|177.65|0
1641899100000|2022-01-11 11:05:00|181.11|178.71|181.17|178.77|181.88|179.48|180.96|178.56|0
1641899400000|2022-01-11 11:10:00|181.1|178.7|181.6|179.2|181.67|179.27|180.89|178.49|0
1641899700000|2022-01-11 11:15:00|181.53|179.13|181.38|178.98|181.6|179.2|181.03|178.63|0
1641900000000|2022-01-11 11:20:00|181.31|178.91|181.24|178.84|181.59|179.19|181.24|178.84|0
1641900300000|2022-01-11 11:25:00|181.31|178.91|181.66|179.26|181.73|179.33|181.24|178.84|0
1641900600000|2022-01-11 11:30:00|181.59|179.19|181.02|178.62|181.73|179.33|180.81|178.41|0
1641900900000|2022-01-11 11:35:00|180.99|178.59|180.67|178.27|181.2|178.8|180.59|178.19|0
1641901200000|2022-01-11 11:40:00|180.81|178.41|180.52|178.12|180.81|178.41|180.52|178.12|0
1641901500000|2022-01-11 11:45:00|180.66|178.26|180.73|178.33|180.73|178.33|180.45|178.05|0
1641901800000|2022-01-11 11:50:00|180.77|178.37|180.09|177.69|180.8|178.4|180.02|177.62|0
1641902100000|2022-01-11 11:55:00|180.16|177.76|181.72|179.32|181.72|179.32|180.09|177.69|0
1641902400000|2022-01-11 12:00:00|181.79|179.39|181.22|178.82|181.79|179.39|181.01|178.61|0
1641902700000|2022-01-11 12:05:00|181.15|178.75|181.15|178.75|181.36|178.96|180.72|178.32|0
1641903000000|2022-01-11 12:10:00|181.22|178.82|181.22|178.82|181.64|179.24|180.86|178.46|0
1641903300000|2022-01-11 12:15:00|181.29|178.89|181.57|179.17|181.64|179.24|181.07|178.67|0
1641903600000|2022-01-11 12:20:00|181.43|179.03|181.21|178.81|181.43|179.03|181|178.6|0
1641903900000|2022-01-11 12:25:00|181.14|178.74|181.07|178.67|181.5|179.1|181.07|178.67|0
1641904200000|2022-01-11 12:30:00|181|178.6|181.35|178.95|181.71|179.31|181|178.6|0
1641904500000|2022-01-11 12:35:00|181.21|178.81|181.28|178.88|181.49|179.09|181.06|178.66|0
1641904800000|2022-01-11 12:40:00|181.35|178.95|181.45|179.05|181.49|179.09|181.13|178.73|0
1641905100000|2022-01-11 12:45:00|181.42|179.02|182.12|179.72|182.41|180.01|181.42|179.02|0
1641905400000|2022-01-11 12:50:00|182.05|179.65|182.19|179.79|182.27|179.87|181.56|179.16|0
1641905700000|2022-01-11 12:55:00|182.27|179.87|183.33|180.93|183.48|181.08|181.98|179.58|0
1641906000000|2022-01-11 13:00:00|183.23|180.83|182.62|180.22|183.87|181.47|182.26|179.86|0
1641906300000|2022-01-11 13:05:00|182.69|180.29|182.47|180.07|182.76|180.36|182.05|179.65|0
1641906600000|2022-01-11 13:10:00|182.54|180.14|182.76|180.36|182.97|180.57|182.4|180|0
1641906900000|2022-01-11 13:15:00|182.68|180.28|182.47|180.07|182.68|180.28|182.4|180|0
1641907200000|2022-01-11 13:20:00|182.54|180.14|182.75|180.35|182.97|180.57|182.54|180.14|0
1641907500000|2022-01-11 13:25:00|182.68|180.28|183.11|180.71|183.18|180.78|182.39|179.99|0
1641907800000|2022-01-11 13:30:00|183.07|180.67|182.53|180.13|183.11|180.71|182.11|179.71|0
1641908100000|2022-01-11 13:35:00|182.6|180.2|184.18|181.78|184.39|181.99|182.6|180.2|0
1641908400000|2022-01-11 13:40:00|184.11|181.71|184.97|182.57|185.47|183.07|184.03|181.63|0
1641908700000|2022-01-11 13:45:00|185.04|182.64|184.17|181.77|185.04|182.64|183.74|181.34|0
1641909000000|2022-01-11 13:50:00|184.25|181.85|185.51|183.11|185.83|183.43|184.25|181.85|0
1641909300000|2022-01-11 13:55:00|185.47|183.07|185.76|183.36|185.83|183.43|185.18|182.78|0
1641909600000|2022-01-11 14:00:00|185.72|183.32|186.7|184.3|186.77|184.37|185.68|183.28|0
1641909900000|2022-01-11 14:05:00|186.66|184.26|186.04|183.64|186.91|184.51|186.04|183.64|0
1641910200000|2022-01-11 14:10:00|186.11|183.71|186.11|183.71|186.77|184.37|185.97|183.57|0
1641910500000|2022-01-11 14:15:00|186.18|183.78|186.69|184.29|187.05|184.65|186.11|183.71|0
1641910800000|2022-01-11 14:20:00|186.73|184.33|185.96|183.56|186.73|184.33|185.96|183.56|0
1641911100000|2022-01-11 14:25:00|185.89|183.49|186.4|184|186.61|184.21|185.6|183.2|0
1641911400000|2022-01-11 14:30:00|186.32|183.92|189.78|187.38|194.81|192.41|186.1|183.7|0
1641911700000|2022-01-11 14:35:00|190.29|187.89|190.29|187.89|190.36|187.96|188.16|185.76|0
1641912000000|2022-01-11 14:40:00|190.22|187.82|193.26|190.86|195.28|192.88|190.08|187.68|0
1641912300000|2022-01-11 14:45:00|193.33|190.93|194.15|191.75|195.21|192.81|192.73|190.33|0
1641912600000|2022-01-11 14:50:00|194.53|192.13|194|191.6|195.21|192.81|190.87|188.47|0
1641912900000|2022-01-11 14:55:00|194.23|191.83|193.7|191.3|196.03|193.63|192.65|190.25|0
1641913200000|2022-01-11 15:00:00|193.55|191.15|189.76|187.36|194.22|191.82|189.69|187.29|0
1641913500000|2022-01-11 15:05:00|189.83|187.43|189.73|187.33|191.49|189.09|188.34|185.94|0
1641913800000|2022-01-11 15:10:00|189.81|187.41|189.81|187.41|189.81|187.41|188.04|185.64|0
1641914100000|2022-01-11 15:15:00|189.44|187.04|188.77|186.37|191.06|188.66|188.33|185.93|0
1641914400000|2022-01-11 15:20:00|188.92|186.52|189.95|187.55|189.95|187.55|188.04|185.64|0
1641914700000|2022-01-11 15:25:00|189.58|187.18|189.36|186.96|190.76|188.36|188.55|186.15|0
1641915000000|2022-01-11 15:30:00|189.28|186.88|191.57|189.17|191.65|189.25|186.79|184.39|0
1641915300000|2022-01-11 15:35:00|191.35|188.95|191.2|188.8|192.02|189.62|190.46|188.06|0
1641915600000|2022-01-11 15:40:00|191.27|188.87|193.8|191.4|194.33|191.93|191.08|188.68|0
1641915900000|2022-01-11 15:45:00|194.18|191.78|193.54|191.14|194.21|191.81|191.19|188.79|0
1641916200000|2022-01-11 15:50:00|193.76|191.36|192.86|190.46|194.66|192.26|192.64|190.24|0
1641916500000|2022-01-11 15:55:00|192.71|190.31|191.82|189.42|193.38|190.98|191.37|188.97|0
1641916800000|2022-01-11 16:00:00|191.74|189.34|188.86|186.46|191.96|189.56|187.91|185.51|0
1641917100000|2022-01-11 16:05:00|188.64|186.24|187.43|185.03|190.36|187.96|185.46|183.06|0
1641917400000|2022-01-11 16:10:00|187|184.6|184.16|181.76|187|184.6|183.72|181.32|0
1641917700000|2022-01-11 16:15:00|184.08|181.68|181.35|178.95|184.45|182.05|180.93|178.53|0
1641918000000|2022-01-11 16:20:00|181.14|178.74|181.64|179.24|182.79|180.39|180.36|177.96|0
1641918300000|2022-01-11 16:25:00|181.57|179.17|180.8|178.4|183.91|181.51|180.66|178.26|0
1641918600000|2022-01-11 16:30:00|180.73|178.33|181.3|178.9|181.73|179.33|180.73|178.33|0
1641918900000|2022-01-11 16:35:00|181.09|178.69|179.03|176.63|181.09|178.69|178.81|176.41|0
1641919200000|2022-01-11 16:40:00|178.95|176.55|177.76|175.36|179.1|176.7|176.57|174.17|0
1641919500000|2022-01-11 16:45:00|177.65|175.25|179.59|177.19|179.87|177.47|177.51|175.11|0
1641919800000|2022-01-11 16:50:00|179.37|176.97|178.45|176.05|179.37|176.97|177.82|175.42|0
1641920100000|2022-01-11 16:55:00|178.24|175.84|177.89|175.49|178.81|176.41|177.82|175.42|0
1641920400000|2022-01-11 17:00:00|177.75|175.35|176.59|174.19|179.4|177|176.59|174.19|0
1641920700000|2022-01-11 17:05:00|176.45|174.05|176.38|173.98|177.15|174.75|176.24|173.84|0
1641921000000|2022-01-11 17:10:00|176.31|173.91|176.17|173.77|177.12|174.72|176.17|173.77|0
1641921300000|2022-01-11 17:15:00|176.24|173.84|176.52|174.12|177.22|174.82|175.89|173.49|0
1641921600000|2022-01-11 17:20:00|176.45|174.05|176.79|174.39|177.08|174.68|176.31|173.91|0
1641921900000|2022-01-11 17:25:00|176.72|174.32|178.98|176.58|179.33|176.93|176.72|174.32|0
1641922200000|2022-01-11 17:30:00|178.91|176.51|178.41|176.01|179.33|176.93|177.7|175.3|0
1641922500000|2022-01-11 17:35:00|178.34|175.94|177.88|175.48|178.55|176.15|177.21|174.81|0
1641922800000|2022-01-11 17:40:00|177.84|175.44|177.14|174.74|178.12|175.72|177.07|174.67|0
1641923100000|2022-01-11 17:45:00|177.21|174.81|177.49|175.09|177.63|175.23|177|174.6|0
1641923400000|2022-01-11 17:50:00|177.35|174.95|176.22|173.82|177.56|175.16|176.22|173.82|0
1641923700000|2022-01-11 17:55:00|176.29|173.89|176.36|173.96|176.92|174.52|176.08|173.68|0
1641924000000|2022-01-11 18:00:00|176.43|174.03|177.06|174.66|177.97|175.57|176.43|174.03|0
1641924300000|2022-01-11 18:05:00|176.99|174.59|177.97|175.57|178.47|176.07|176.99|174.59|0
1641924600000|2022-01-11 18:10:00|177.9|175.5|176.77|174.37|177.9|175.5|176.56|174.16|0
1641924900000|2022-01-11 18:15:00|176.84|174.44|175.72|173.32|176.91|174.51|175.72|173.32|0
1641925200000|2022-01-11 18:20:00|175.79|173.39|173.38|170.98|175.79|173.39|172.3|169.9|0
1641925500000|2022-01-11 18:25:00|173.45|171.05|174.22|171.82|174.29|171.89|173.45|171.05|0
1641925800000|2022-01-11 18:30:00|174.15|171.75|173.94|171.54|174.42|172.02|173.66|171.26|0
1641926100000|2022-01-11 18:35:00|173.87|171.47|173.79|171.39|174.14|171.74|173.66|171.26|0
1641926400000|2022-01-11 18:40:00|173.73|171.33|173.72|171.32|174|171.6|173.51|171.11|0
1641926700000|2022-01-11 18:45:00|173.65|171.25|173.86|171.46|174.07|171.67|172.82|170.42|0
1641927000000|2022-01-11 18:50:00|173.72|171.32|173.55|171.15|173.86|171.46|173.3|170.9|0
1641927300000|2022-01-11 18:55:00|173.44|171.04|173.02|170.62|173.58|171.18|172.89|170.49|0
1641927600000|2022-01-11 19:00:00|173.09|170.69|173.71|171.31|173.92|171.52|172.95|170.55|0
1641927900000|2022-01-11 19:05:00|173.65|171.25|174.62|172.22|175.1|172.7|173.44|171.04|0
1641928200000|2022-01-11 19:10:00|174.48|172.08|174.16|171.76|174.83|172.43|173.99|171.59|0
1641928500000|2022-01-11 19:15:00|174.2|171.8|173.78|171.38|174.4|172|173.71|171.31|0
1641928800000|2022-01-11 19:20:00|173.85|171.45|173.78|171.38|174.4|172|173.71|171.31|0
1641929100000|2022-01-11 19:25:00|173.71|171.31|173.29|170.89|174.05|171.65|173.22|170.82|0
1641929400000|2022-01-11 19:30:00|173.22|170.82|173.7|171.3|174.19|171.79|173.22|170.82|0
1641929700000|2022-01-11 19:35:00|173.77|171.37|172.73|170.33|174.12|171.72|172.52|170.12|0
1641930000000|2022-01-11 19:40:00|172.87|170.47|172.45|170.05|172.94|170.54|172.38|169.98|0
1641930300000|2022-01-11 19:45:00|172.38|169.98|171.8|169.4|172.45|170.05|171.69|169.29|0
1641930600000|2022-01-11 19:50:00|171.83|169.43|171.48|169.08|172.24|169.84|171.35|168.95|0
1641930900000|2022-01-11 19:55:00|171.55|169.15|171.83|169.43|171.9|169.5|170.53|168.13|0
1641931200000|2022-01-11 20:00:00|171.76|169.36|171.14|168.74|171.83|169.43|170.87|168.47|0
1641931500000|2022-01-11 20:05:00|171.07|168.67|170.38|167.98|171.14|168.74|169.84|167.44|0
1641931800000|2022-01-11 20:10:00|170.45|168.05|170.52|168.12|171.14|168.74|170.38|167.98|0
1641932100000|2022-01-11 20:15:00|170.45|168.05|170.72|168.32|170.86|168.46|169.9|167.5|0
1641932400000|2022-01-11 20:20:00|170.65|168.25|170.8|168.4|172.9|170.5|170.04|167.64|0
1641932700000|2022-01-11 20:25:00|170.74|168.34|170.46|168.06|171.15|168.75|170.12|167.72|0
1641933000000|2022-01-11 20:30:00|170.53|168.13|170.8|168.4|170.94|168.54|169.78|167.38|0
1641933300000|2022-01-11 20:35:00|170.73|168.33|171.55|169.15|171.55|169.15|170.46|168.06|0
1641933600000|2022-01-11 20:40:00|171.62|169.22|172.29|169.89|172.91|170.51|171.21|168.81|0
1641933900000|2022-01-11 20:45:00|172.36|169.96|172.56|170.16|172.7|170.3|172.01|169.61|0
1641934200000|2022-01-11 20:50:00|172.63|170.23|172.97|170.57|174.08|171.68|172.63|170.23|0
1641934500000|2022-01-11 20:55:00|172.76|170.36|170.64|168.24|172.76|170.36|170.57|168.17|0
1641934800000|2022-01-11 21:00:00|170.71|168.31|170.64|168.24|170.91|168.51|170.16|167.76|0
1641935100000|2022-01-11 21:05:00|170.57|168.17|170.71|168.31|170.84|168.44|170.43|168.03|0
1641935400000|2022-01-11 21:10:00|170.77|168.37|170.98|168.58|171.11|168.71|170.71|168.31|0
1641935700000|2022-01-11 21:15:00|170.91|168.51|171.31|168.51|171.38|168.58|170.91|168.34|0
1641936000000|2022-01-11 21:20:00|171.28|168.48|171.31|168.51|171.31|168.51|171.04|168.24|0
1641936300000|2022-01-11 21:25:00|171.38|168.58|171.24|168.44|171.38|168.58|171.24|168.44|0
1641936600000|2022-01-11 21:30:00|171.17|168.37|171.17|168.37|171.24|168.44|171.17|168.37|0
1641936900000|2022-01-11 21:35:00|171.13|168.33|171.1|168.3|171.17|168.37|171.1|168.3|0
1641937200000|2022-01-11 21:40:00|171.16|168.36|170.89|168.09|171.16|168.36|170.89|168.09|0
1641937500000|2022-01-11 21:45:00|170.96|168.16|171.16|168.36|171.16|168.36|170.82|168.02|0
1641937800000|2022-01-11 21:50:00|171.09|168.29|171.16|168.36|171.16|168.36|171.02|168.22|0
1641938100000|2022-01-11 21:55:00|171.09|168.29|171.19|168.39|171.19|168.39|171.09|168.29|0
1641938400000|2022-01-11 22:00:00|171.06|168.26|171.2|168.4|171.2|168.4|171.06|168.26|0
1641938700000|2022-01-11 22:05:00|171.23|168.43|171.19|168.39|171.32|168.52|171.15|168.35|0
1641939000000|2022-01-11 22:10:00|171.26|168.46|171.22|168.42|171.26|168.46|171.22|168.42|0
1641939300000|2022-01-11 22:15:00|171.23|168.43|171.07|168.27|171.24|168.44|170.97|168.17|0
1641939600000|2022-01-11 22:20:00|171.08|168.28|171.08|168.28|171.1|168.3|171.08|168.28|0
1641939900000|2022-01-11 22:25:00|171.09|168.29|170.99|168.19|171.09|168.29|170.98|168.18|0
1641940200000|2022-01-11 22:30:00|170.91|168.11|171.04|168.24|171.05|168.25|170.91|168.11|0
1641940500000|2022-01-11 22:35:00|171.03|168.23|171.04|168.24|171.04|168.24|171.03|168.23|0
1641940800000|2022-01-11 22:40:00|171.05|168.25|171.05|168.25|171.06|168.26|171.05|168.25|0
1641941400000|2022-01-11 22:50:00|171.04|168.24|171.05|168.25|171.05|168.25|171.04|168.24|0
1641941700000|2022-01-11 22:55:00|171.1|168.3|171.05|168.25|171.1|168.3|171|168.2|0
1641942000000|2022-01-11 23:00:00|170.96|168.16|170.72|167.92|171.3|168.5|170.72|167.92|0
1641942300000|2022-01-11 23:05:00|170.79|167.99|170.75|167.95|170.85|168.05|170.31|167.51|0
1641942600000|2022-01-11 23:10:00|170.72|167.92|170.99|168.19|171.06|168.26|170.65|167.85|0
1641942900000|2022-01-11 23:15:00|170.96|168.16|171.26|168.46|171.4|168.6|170.92|168.12|0
1641943200000|2022-01-11 23:20:00|171.23|168.43|171.32|168.52|171.46|168.66|171.12|168.32|0
1641943500000|2022-01-11 23:25:00|171.39|168.59|171.32|168.52|171.39|168.59|171.25|168.45|0
1641943800000|2022-01-11 23:30:00|171.29|168.49|171.05|168.25|171.29|168.49|171.05|168.25|0
1641944100000|2022-01-11 23:35:00|171.12|168.32|171.39|168.59|171.52|168.72|171.05|168.25|0
1641944400000|2022-01-11 23:40:00|171.32|168.52|171.11|168.31|171.45|168.65|170.98|168.18|0
1641944700000|2022-01-11 23:45:00|171.18|168.38|171.38|168.58|171.52|168.72|170.97|168.17|0
1641945000000|2022-01-11 23:50:00|171.42|168.62|171.38|168.58|171.52|168.72|171.31|168.51|0
1641945300000|2022-01-11 23:55:00|171.42|168.62|171.24|168.44|171.48|168.68|171.11|168.31|0
1641945600000|2022-01-12 00:00:00|171.31|168.51|171.34|168.54|171.45|168.65|171.04|168.24|0
1641945900000|2022-01-12 00:05:00|171.31|168.51|171.1|168.3|171.37|168.57|170.97|168.17|0
1641946200000|2022-01-12 00:10:00|171.17|168.37|171.24|168.44|171.44|168.64|171.17|168.37|0
1641946500000|2022-01-12 00:15:00|171.17|168.37|170.96|168.16|171.17|168.37|170.76|167.96|0
1641946800000|2022-01-12 00:20:00|170.89|168.09|170.59|167.79|171.03|168.23|170.48|167.68|0
1641947100000|2022-01-12 00:25:00|170.62|167.82|170.28|167.48|170.62|167.82|170.07|167.27|0
1641947400000|2022-01-12 00:30:00|170.14|167.34|170.07|167.27|170.28|167.48|169.73|166.93|0
1641947700000|2022-01-12 00:35:00|170|167.2|170.07|167.27|170.2|167.4|169.8|167|0
1641948000000|2022-01-12 00:40:00|170|167.2|170.07|167.27|170.07|167.27|169.73|166.93|0
1641948300000|2022-01-12 00:45:00|170.13|167.33|170.06|167.26|170.24|167.44|170|167.2|0
1641948600000|2022-01-12 00:50:00|170.13|167.33|170.3|167.5|170.33|167.53|170.06|167.26|0
1641948900000|2022-01-12 00:55:00|170.33|167.53|170.54|167.74|170.54|167.74|170.26|167.46|0
1641949200000|2022-01-12 01:00:00|170.6|167.8|170.67|167.87|170.87|168.07|170.47|167.67|0
1641949500000|2022-01-12 01:05:00|170.6|167.8|170.6|167.8|170.87|168.07|170.46|167.66|0
1641949800000|2022-01-12 01:10:00|170.53|167.73|170.8|168|170.94|168.14|170.39|167.59|0
1641950100000|2022-01-12 01:15:00|170.87|168.07|171.48|168.68|171.48|168.68|170.87|168.07|0
1641950400000|2022-01-12 01:20:00|171.52|168.72|171.27|168.47|171.52|168.72|171.21|168.41|0
1641950700000|2022-01-12 01:25:00|171.34|168.54|171.24|168.44|171.34|168.54|171.14|168.34|0
1641951000000|2022-01-12 01:30:00|171.2|168.4|171.41|168.61|171.41|168.61|171.03|168.23|0
1641951300000|2022-01-12 01:35:00|171.37|168.57|171.13|168.33|171.41|168.61|171.06|168.26|0
1641951600000|2022-01-12 01:40:00|171.1|168.3|171.51|168.71|171.54|168.74|170.72|167.92|0
1641951900000|2022-01-12 01:45:00|171.54|168.74|172.01|169.21|172.43|169.63|171.26|168.46|0
1641952200000|2022-01-12 01:50:00|171.95|169.15|171.81|169.01|172.15|169.35|171.74|168.94|0
1641952500000|2022-01-12 01:55:00|171.88|169.08|171.46|168.66|172.01|169.21|171.33|168.53|0
1641952800000|2022-01-12 02:00:00|171.4|168.6|170.44|167.64|171.46|168.66|170.44|167.64|0
1641953100000|2022-01-12 02:05:00|170.37|167.57|170.91|168.11|170.95|168.15|170.37|167.57|0
1641953400000|2022-01-12 02:10:00|170.85|168.05|170.71|167.91|171.02|168.22|170.57|167.77|0
1641953700000|2022-01-12 02:15:00|170.78|167.98|170.5|167.7|170.84|168.04|170.5|167.7|0
1641954000000|2022-01-12 02:20:00|170.47|167.67|170.23|167.43|170.5|167.7|170.23|167.43|0
1641954300000|2022-01-12 02:25:00|170.3|167.5|170.23|167.43|170.43|167.63|170.16|167.36|0
1641954600000|2022-01-12 02:30:00|170.16|167.36|170.43|167.63|170.7|167.9|170.16|167.36|0
1641954900000|2022-01-12 02:35:00|170.49|167.69|170.49|167.69|170.56|167.76|170.36|167.56|0
1641955200000|2022-01-12 02:40:00|170.53|167.73|170.63|167.83|170.63|167.83|170.42|167.62|0
1641955500000|2022-01-12 02:45:00|170.56|167.76|170.62|167.82|170.76|167.96|170.56|167.76|0
1641955800000|2022-01-12 02:50:00|170.66|167.86|170.59|167.79|170.9|168.1|170.55|167.75|0
1641956100000|2022-01-12 02:55:00|170.55|167.75|170.42|167.62|170.59|167.79|170.28|167.48|0
1641956400000|2022-01-12 03:00:00|170.48|167.68|170.35|167.55|170.48|167.68|170.21|167.41|0
1641956700000|2022-01-12 03:05:00|170.31|167.51|170.28|167.48|170.41|167.61|170.21|167.41|0
1641957000000|2022-01-12 03:10:00|170.34|167.54|170.48|167.68|170.48|167.68|170.21|167.41|0
1641957300000|2022-01-12 03:15:00|170.51|167.71|170.34|167.54|170.51|167.71|170.27|167.47|0
1641957600000|2022-01-12 03:20:00|170.27|167.47|170.37|167.57|170.48|167.68|170.2|167.4|0
1641957900000|2022-01-12 03:25:00|170.41|167.61|170.34|167.54|170.41|167.61|170.13|167.33|0
1641958200000|2022-01-12 03:30:00|170.23|167.43|170.06|167.26|170.23|167.43|169.86|167.06|0
1641958500000|2022-01-12 03:35:00|170.03|167.23|169.99|167.19|170.13|167.33|169.79|166.99|0
1641958800000|2022-01-12 03:40:00|169.92|167.12|170.13|167.33|170.13|167.33|169.92|167.12|0
1641959100000|2022-01-12 03:45:00|170.09|167.29|170.19|167.39|170.26|167.46|170.06|167.26|0
1641959400000|2022-01-12 03:50:00|170.12|167.32|169.92|167.12|170.12|167.32|169.92|167.12|0
1641959700000|2022-01-12 03:55:00|169.85|167.05|169.85|167.05|169.99|167.19|169.85|167.05|0
1641960000000|2022-01-12 04:00:00|169.78|166.98|169.68|166.88|169.91|167.11|169.64|166.84|0
1641960300000|2022-01-12 04:05:00|169.64|166.84|169.64|166.84|169.78|166.98|169.64|166.84|0
1641960600000|2022-01-12 04:10:00|169.71|166.91|169.71|166.91|169.78|166.98|169.64|166.84|0
1641960900000|2022-01-12 04:15:00|169.77|166.97|169.84|167.04|169.91|167.11|169.77|166.97|0
1641961200000|2022-01-12 04:20:00|169.87|167.07|169.97|167.17|169.97|167.17|169.84|167.04|0
1641961500000|2022-01-12 04:25:00|170.04|167.24|170.04|167.24|170.17|167.37|170.04|167.24|0
1641961800000|2022-01-12 04:30:00|170.11|167.31|170.1|167.3|170.11|167.31|169.97|167.17|0
1641962100000|2022-01-12 04:35:00|170.04|167.24|170.1|167.3|170.17|167.37|170.04|167.24|0
1641962400000|2022-01-12 04:40:00|170.03|167.23|169.83|167.03|170.03|167.23|169.76|166.96|0
1641962700000|2022-01-12 04:45:00|169.76|166.96|169.89|167.09|169.9|167.1|169.76|166.96|0
1641963000000|2022-01-12 04:50:00|169.96|167.16|169.93|167.13|169.96|167.16|169.76|166.96|0
1641963300000|2022-01-12 04:55:00|169.96|167.16|169.89|167.09|170.03|167.23|169.82|167.02|0
1641963600000|2022-01-12 05:00:00|169.82|167.02|169.75|166.95|169.93|167.13|169.69|166.89|0
1641963900000|2022-01-12 05:05:00|169.68|166.88|169.68|166.88|169.82|167.02|169.61|166.81|0
1641964200000|2022-01-12 05:10:00|169.61|166.81|169.55|166.75|169.61|166.81|169.28|166.48|0
1641964500000|2022-01-12 05:15:00|169.54|166.74|169.81|167.01|169.81|167.01|169.54|166.74|0
1641964800000|2022-01-12 05:20:00|169.75|166.95|169.61|166.81|169.75|166.95|169.54|166.74|0
1641965100000|2022-01-12 05:25:00|169.54|166.74|169.54|166.74|169.81|167.01|169.54|166.74|0
1641965400000|2022-01-12 05:30:00|169.47|166.67|169.67|166.87|169.67|166.87|169.47|166.67|0
1641965700000|2022-01-12 05:35:00|169.6|166.8|169.16|166.36|169.6|166.8|168.99|166.19|0
1641966000000|2022-01-12 05:40:00|169.13|166.33|168.65|165.85|169.13|166.33|168.65|165.85|0
1641966300000|2022-01-12 05:45:00|168.59|165.79|168.52|165.72|168.86|166.06|168.52|165.72|0
1641966600000|2022-01-12 05:50:00|168.59|165.79|168.31|165.51|168.65|165.85|168.11|165.31|0
1641966900000|2022-01-12 05:55:00|168.38|165.58|167.91|165.11|168.38|165.58|167.84|165.04|0
1641967200000|2022-01-12 06:00:00|167.98|165.18|167.1|164.3|168.01|165.21|167.1|164.3|0
1641967500000|2022-01-12 06:05:00|167.17|164.37|167.64|164.84|167.77|164.97|167.17|164.37|0
1641967800000|2022-01-12 06:10:00|167.6|164.8|167.7|164.9|167.84|165.04|167.5|164.7|0
1641968100000|2022-01-12 06:15:00|167.74|164.94|168.37|165.57|168.37|165.57|167.7|164.9|0
1641968400000|2022-01-12 06:20:00|168.34|165.54|168.3|165.5|168.44|165.64|168.17|165.37|0
1641968700000|2022-01-12 06:25:00|168.37|165.57|168.5|165.7|168.7|165.9|168.17|165.37|0
1641969000000|2022-01-12 06:30:00|168.54|165.74|168.36|165.56|168.63|165.83|168.36|165.56|0
1641969300000|2022-01-12 06:35:00|168.43|165.63|168.4|165.6|168.6|165.8|168.36|165.56|0
1641969600000|2022-01-12 06:40:00|168.43|165.63|168.23|165.43|168.5|165.7|168.13|165.33|0
1641969900000|2022-01-12 06:45:00|168.16|165.36|168.49|165.69|168.49|165.69|168.16|165.36|0
1641970200000|2022-01-12 06:50:00|168.56|165.76|168.76|165.96|168.83|166.03|168.49|165.69|0
1641970500000|2022-01-12 06:55:00|168.73|165.93|168.93|166.13|168.96|166.16|168.73|165.93|0
1641970800000|2022-01-12 07:00:00|169.23|166.43|169.16|166.36|169.6|166.8|169.09|166.29|0
1641971100000|2022-01-12 07:05:00|169.2|166.4|169.26|166.46|169.3|166.5|168.89|166.09|0
1641971400000|2022-01-12 07:10:00|169.29|166.49|169.12|166.32|169.43|166.63|168.99|166.19|0
1641971700000|2022-01-12 07:15:00|169.16|166.36|168.75|165.95|169.16|166.36|168.75|165.95|0
1641972000000|2022-01-12 07:20:00|168.68|165.88|168.81|166.01|168.88|166.08|168.48|165.68|0
1641972300000|2022-01-12 07:25:00|168.75|165.95|169.22|166.42|169.56|166.76|168.75|165.95|0
1641972600000|2022-01-12 07:30:00|169.25|166.45|168.61|165.81|169.25|166.45|168.47|165.67|0
1641972900000|2022-01-12 07:35:00|168.64|165.84|168.14|165.34|169.35|166.55|168|165.2|0
1641973200000|2022-01-12 07:40:00|168.21|165.41|168.24|165.44|168.61|165.81|168.14|165.34|0
1641973500000|2022-01-12 07:45:00|168.21|165.41|168.27|165.47|168.48|165.68|168.07|165.27|0
1641973800000|2022-01-12 07:50:00|168.24|165.44|169.08|166.28|169.08|166.28|168.14|165.34|0
1641974100000|2022-01-12 07:55:00|169.05|166.25|169.15|166.35|169.49|166.69|169.05|166.25|0
1641974400000|2022-01-12 08:00:00|169.08|166.28|169.41|166.61|169.69|166.89|168.74|165.94|0
1641974700000|2022-01-12 08:05:00|169.42|167.02|169.35|166.95|169.76|167.36|169.14|166.74|0
1641975000000|2022-01-12 08:10:00|169.42|167.02|169.48|167.08|169.55|167.15|168.87|166.47|0
1641975300000|2022-01-12 08:15:00|169.41|167.01|169.95|167.55|170.23|167.83|169.35|166.95|0
1641975600000|2022-01-12 08:20:00|169.89|167.49|169.75|167.35|170.16|167.76|169.14|166.74|0
1641975900000|2022-01-12 08:25:00|169.71|167.31|171.48|169.08|171.52|169.12|169.71|167.31|0
1641976200000|2022-01-12 08:30:00|171.45|169.05|171.51|169.11|171.79|169.39|170.97|168.57|0
1641976500000|2022-01-12 08:35:00|171.58|169.18|171.99|169.59|172.68|170.28|171.38|168.98|0
1641976800000|2022-01-12 08:40:00|172.26|169.86|173.02|170.62|173.16|170.76|172.06|169.66|0
1641977100000|2022-01-12 08:45:00|172.95|170.55|172.95|170.55|173.09|170.69|172.5|170.1|0
1641977400000|2022-01-12 08:50:00|173.02|170.62|172.26|169.86|173.29|170.89|171.85|169.45|0
1641977700000|2022-01-12 08:55:00|172.19|169.79|173.33|170.93|173.4|171|170.63|168.23|0
1641978000000|2022-01-12 09:00:00|173.4|171|171.69|169.29|173.51|171.11|171.69|169.29|0
1641978300000|2022-01-12 09:05:00|171.75|169.35|171.82|169.42|171.96|169.56|171.48|169.08|0
1641978600000|2022-01-12 09:10:00|171.75|169.35|172.23|169.83|172.37|169.97|171.55|169.15|0
1641978900000|2022-01-12 09:15:00|172.16|169.76|171.68|169.28|172.3|169.9|171.61|169.21|0
1641979200000|2022-01-12 09:20:00|171.61|169.21|170.79|168.39|171.82|169.42|170.79|168.39|0
1641979500000|2022-01-12 09:25:00|170.72|168.32|169.97|167.57|170.72|168.32|169.97|167.57|0
1641979800000|2022-01-12 09:30:00|169.91|167.51|170.65|168.25|170.92|168.52|169.91|167.51|0
1641980100000|2022-01-12 09:35:00|170.72|168.32|170.85|168.45|171.06|168.66|170.45|168.05|0
1641980400000|2022-01-12 09:40:00|170.92|168.52|170.51|168.11|170.92|168.52|170.44|168.04|0
1641980700000|2022-01-12 09:45:00|170.58|168.18|170.17|167.77|170.71|168.31|170.1|167.7|0
1641981000000|2022-01-12 09:50:00|170.1|167.7|169.49|167.09|170.24|167.84|169.49|167.09|0
1641981300000|2022-01-12 09:55:00|169.56|167.16|169.62|167.22|170.03|167.63|169.49|167.09|0
1641981600000|2022-01-12 10:00:00|169.49|167.09|169.76|167.36|169.76|167.36|169.22|166.82|0
1641981900000|2022-01-12 10:05:00|169.69|167.29|170.3|167.9|170.47|168.07|169.62|167.22|0
1641982200000|2022-01-12 10:10:00|170.23|167.83|170.16|167.76|170.6|168.2|169.99|167.59|0
1641982500000|2022-01-12 10:15:00|170.09|167.69|170.29|167.89|170.29|167.89|169.68|167.28|0
1641982800000|2022-01-12 10:20:00|170.26|167.86|169.54|167.14|170.43|168.03|169.54|167.14|0
1641983100000|2022-01-12 10:25:00|169.48|167.08|169.88|167.48|169.95|167.55|169.34|166.94|0
1641983400000|2022-01-12 10:30:00|170.02|167.62|170.69|168.29|170.76|168.36|169.74|167.34|0
1641983700000|2022-01-12 10:35:00|170.76|168.36|170.15|167.75|170.76|168.36|170.11|167.71|0
1641984000000|2022-01-12 10:40:00|170.22|167.82|169.94|167.54|170.25|167.85|169.94|167.54|0
1641984300000|2022-01-12 10:45:00|169.87|167.47|169.2|166.8|169.87|167.47|169.2|166.8|0
1641984600000|2022-01-12 10:50:00|169.26|166.86|169.33|166.93|169.6|167.2|169.06|166.66|0
1641984900000|2022-01-12 10:55:00|169.4|167|169.19|166.79|169.46|167.06|168.99|166.59|0
1641985200000|2022-01-12 11:00:00|169.12|166.72|168.92|166.52|169.12|166.72|168.52|166.12|0
1641985500000|2022-01-12 11:05:00|168.95|166.55|169.32|166.92|169.39|166.99|168.58|166.18|0
1641985800000|2022-01-12 11:10:00|169.25|166.85|169.39|166.99|169.66|167.26|169.25|166.85|0
1641986100000|2022-01-12 11:15:00|169.32|166.92|169.66|167.26|169.66|167.26|169.12|166.72|0
1641986400000|2022-01-12 11:20:00|169.59|167.19|169.05|166.65|169.66|167.26|169.05|166.65|0
1641986700000|2022-01-12 11:25:00|169.11|166.71|169.52|167.12|169.65|167.25|168.98|166.58|0
1641987000000|2022-01-12 11:30:00|169.45|167.05|169.45|167.05|169.65|167.25|169.18|166.78|0
1641987300000|2022-01-12 11:35:00|169.38|166.98|169.38|166.98|169.48|167.08|169.18|166.78|0
1641987600000|2022-01-12 11:40:00|169.44|167.04|169.51|167.11|169.65|167.25|169.38|166.98|0
1641987900000|2022-01-12 11:45:00|169.58|167.18|168.97|166.57|169.58|167.18|168.73|166.33|0
1641988200000|2022-01-12 11:50:00|169.04|166.64|168.71|166.31|171.34|168.94|168.71|166.31|0
1641988500000|2022-01-12 11:55:00|168.78|166.38|169.59|167.19|169.59|167.19|168.71|166.31|0
1641988800000|2022-01-12 12:00:00|169.52|167.12|169.18|166.78|169.93|167.53|169.05|166.65|0
1641989100000|2022-01-12 12:05:00|169.11|166.71|170.19|167.79|170.19|167.79|169.04|166.64|0
1641989400000|2022-01-12 12:10:00|170.13|167.73|170.19|167.79|170.33|167.93|169.79|167.39|0
1641989700000|2022-01-12 12:15:00|170.16|167.76|170.26|167.86|170.26|167.86|169.72|167.32|0
1641990000000|2022-01-12 12:20:00|170.19|167.79|169.37|166.97|170.33|167.93|169.37|166.97|0
1641990300000|2022-01-12 12:25:00|169.44|167.04|169.51|167.11|169.71|167.31|169.17|166.77|0
1641990600000|2022-01-12 12:30:00|169.48|167.08|168.73|166.33|169.48|167.08|168.63|166.23|0
1641990900000|2022-01-12 12:35:00|168.76|166.36|168.76|166.36|168.9|166.5|168.36|165.96|0
1641991200000|2022-01-12 12:40:00|168.83|166.43|169.1|166.7|169.1|166.7|168.56|166.16|0
1641991500000|2022-01-12 12:45:00|169.03|166.63|169.3|166.9|169.57|167.17|169.03|166.63|0
1641991800000|2022-01-12 12:50:00|169.36|166.96|169.29|166.89|169.87|167.47|169.26|166.86|0
1641992100000|2022-01-12 12:55:00|169.23|166.83|169.29|166.89|169.43|167.03|169.02|166.62|0
1641992400000|2022-01-12 13:00:00|169.22|166.82|168.61|166.21|169.29|166.89|168.61|166.21|0
1641992700000|2022-01-12 13:05:00|168.65|166.25|169.29|166.89|169.49|167.09|168.34|165.94|0
1641993000000|2022-01-12 13:10:00|169.22|166.82|168.81|166.41|169.42|167.02|168.54|166.14|0
1641993300000|2022-01-12 13:15:00|168.68|166.28|167.87|165.47|168.68|166.28|167.73|165.33|0
1641993600000|2022-01-12 13:20:00|167.8|165.4|167.26|164.86|168.27|165.87|167.26|164.86|0
1641993900000|2022-01-12 13:25:00|167.33|164.93|167.7|165.3|168.06|165.66|166.86|164.46|0
1641994200000|2022-01-12 13:30:00|168.23|165.83|166.09|163.69|168.98|166.58|165.52|163.12|0
1641994500000|2022-01-12 13:35:00|165.86|163.46|164.66|162.26|165.99|163.59|163.74|161.34|0
1641994800000|2022-01-12 13:40:00|164.53|162.13|164.33|161.93|164.92|162.52|164.13|161.73|0
1641995100000|2022-01-12 13:45:00|164.46|162.06|165.52|163.12|166.18|163.78|164.46|162.06|0
1641995400000|2022-01-12 13:50:00|165.45|163.05|164.65|162.25|166.05|163.65|164.59|162.19|0
1641995700000|2022-01-12 13:55:00|164.59|162.19|164.12|161.72|165.25|162.85|163.99|161.59|0
1641996000000|2022-01-12 14:00:00|164.06|161.66|164.38|161.98|164.65|162.25|163.99|161.59|0
1641996300000|2022-01-12 14:05:00|164.32|161.92|164.45|162.05|165.11|162.71|164.25|161.85|0
1641996600000|2022-01-12 14:10:00|164.38|161.98|165.41|163.01|165.51|163.11|164.25|161.85|0
1641996900000|2022-01-12 14:15:00|165.31|162.91|165.9|163.5|166.1|163.7|165.17|162.77|0
1641997200000|2022-01-12 14:20:00|165.97|163.57|165.17|162.77|166.1|163.7|164.84|162.44|0
1641997500000|2022-01-12 14:25:00|165.1|162.7|165.37|162.97|165.7|163.3|164.9|162.5|0
1641997800000|2022-01-12 14:30:00|165.43|163.03|164.46|162.06|166.2|163.8|162.66|160.26|0
1641998100000|2022-01-12 14:35:00|164.26|161.86|164.72|162.32|166.72|164.32|164.26|161.86|0
1641998400000|2022-01-12 14:40:00|164.19|161.79|166.44|164.04|167.45|165.05|164.19|161.79|0
1641998700000|2022-01-12 14:45:00|166.31|163.91|165.38|162.98|166.51|164.11|164.85|162.45|0
1641999000000|2022-01-12 14:50:00|164.91|162.51|163.72|161.32|165.58|163.18|163.2|160.8|0
1641999300000|2022-01-12 14:55:00|163.79|161.39|163|160.6|164.65|162.25|162.87|160.47|0
1641999600000|2022-01-12 15:00:00|162.87|160.47|163.33|160.93|163.85|161.45|162.15|159.75|0
1641999900000|2022-01-12 15:05:00|163.39|160.99|159.49|157.09|164.31|161.91|159.43|157.03|0
1642000200000|2022-01-12 15:10:00|159.43|157.03|159.3|156.9|159.95|157.55|158.91|156.51|0
1642000500000|2022-01-12 15:15:00|159.23|156.83|159.55|157.15|160.4|158|159.23|156.83|0
1642000800000|2022-01-12 15:20:00|159.62|157.22|160.27|157.87|160.59|158.19|159.23|156.83|0
1642001100000|2022-01-12 15:25:00|160.2|157.8|161.18|158.78|161.21|158.81|160.2|157.8|0
1642001400000|2022-01-12 15:30:00|161.05|158.65|162.29|159.89|163.42|161.02|160.72|158.32|0
1642001700000|2022-01-12 15:35:00|162.23|159.83|164.74|162.34|164.74|162.34|161.64|159.24|0
1642002000000|2022-01-12 15:40:00|164.81|162.41|165.32|162.92|166.67|164.27|162.45|160.05|0
1642002300000|2022-01-12 15:45:00|165.39|162.99|168.41|166.01|168.48|166.08|164.12|161.72|0
1642002600000|2022-01-12 15:50:00|168.34|165.94|168.47|166.07|169.35|166.95|168|165.6|0
1642002900000|2022-01-12 15:55:00|168.68|166.28|167.73|165.33|169.22|166.82|167.06|164.66|0
1642003200000|2022-01-12 16:00:00|167.67|165.27|168.4|166|168.54|166.14|166.46|164.06|0
1642003500000|2022-01-12 16:05:00|168.47|166.07|170.16|167.76|171.66|169.26|167.86|165.46|0
1642003800000|2022-01-12 16:10:00|169.96|167.56|170.91|168.51|171.04|168.64|169.48|167.08|0
1642004100000|2022-01-12 16:15:00|171.32|168.92|170.56|168.16|172.55|170.15|170.02|167.62|0
1642004400000|2022-01-12 16:20:00|170.77|168.37|170.09|167.69|171.52|169.12|170.02|167.62|0
1642004700000|2022-01-12 16:25:00|170.36|167.96|168.76|166.36|170.43|168.03|168.19|165.79|0
1642005000000|2022-01-12 16:30:00|168.66|166.26|167.45|165.05|168.66|166.26|166.98|164.58|0
1642005300000|2022-01-12 16:35:00|167.52|165.12|167.25|164.85|167.65|165.25|166.51|164.11|0
1642005600000|2022-01-12 16:40:00|167.11|164.71|167.38|164.98|167.38|164.98|165.71|163.31|0
1642005900000|2022-01-12 16:45:00|167.31|164.91|167.51|165.11|167.58|165.18|166.44|164.04|0
1642006200000|2022-01-12 16:50:00|167.58|165.18|166.44|164.04|167.64|165.24|166.3|163.9|0
1642006500000|2022-01-12 16:55:00|166.37|163.97|167.04|164.64|167.84|165.44|166.37|163.97|0
1642006800000|2022-01-12 17:00:00|166.97|164.57|166.83|164.43|167.44|165.04|166.37|163.97|0
1642007100000|2022-01-12 17:05:00|166.97|164.57|168.28|165.88|168.98|166.58|166.9|164.5|0
1642007400000|2022-01-12 17:10:00|168.24|165.84|168.37|165.97|168.91|166.51|167.77|165.37|0
1642007700000|2022-01-12 17:15:00|168.24|165.84|167.3|164.9|168.71|166.31|166.96|164.56|0
1642008000000|2022-01-12 17:20:00|167.23|164.83|167.09|164.69|167.7|165.3|166.89|164.49|0
1642008300000|2022-01-12 17:25:00|167.16|164.76|167.29|164.89|167.29|164.89|166.36|163.96|0
1642008600000|2022-01-12 17:30:00|167.22|164.82|166.89|164.49|167.29|164.89|166.62|164.22|0
1642008900000|2022-01-12 17:35:00|166.49|164.09|166.79|164.39|166.89|164.49|165.62|163.22|0
1642009200000|2022-01-12 17:40:00|166.75|164.35|166.62|164.22|166.95|164.55|166.22|163.82|0
1642009500000|2022-01-12 17:45:00|166.55|164.15|166.41|164.01|167.22|164.82|166.22|163.82|0
1642009800000|2022-01-12 17:50:00|166.28|163.88|165.15|162.75|166.41|164.01|165.15|162.75|0
1642010100000|2022-01-12 17:55:00|165.21|162.81|165.08|162.68|165.28|162.88|164.68|162.28|0
1642010400000|2022-01-12 18:00:00|165.01|162.61|165.41|163.01|166.07|163.67|164.95|162.55|0
1642010700000|2022-01-12 18:05:00|165.48|163.08|165.61|163.21|165.87|163.47|165.34|162.94|0
1642011000000|2022-01-12 18:10:00|165.54|163.14|166.67|164.27|167.07|164.67|165.14|162.74|0
1642011300000|2022-01-12 18:15:00|166.74|164.34|166.87|164.47|167.61|165.21|166.74|164.34|0
1642011600000|2022-01-12 18:20:00|166.9|164.5|167.27|164.87|167.6|165.2|166.9|164.5|0
1642011900000|2022-01-12 18:25:00|167.37|164.97|167.4|165|167.74|165.34|166.33|163.93|0
1642012200000|2022-01-12 18:30:00|167.53|165.13|166.86|164.46|168.07|165.67|166.66|164.26|0
1642012500000|2022-01-12 18:35:00|166.93|164.53|167.66|165.26|168.14|165.74|166.93|164.53|0
1642012800000|2022-01-12 18:40:00|167.6|165.2|167.33|164.93|167.73|165.33|166.93|164.53|0
1642013100000|2022-01-12 18:45:00|167.26|164.86|167.59|165.19|167.66|165.26|166.72|164.32|0
1642013400000|2022-01-12 18:50:00|167.66|165.26|168.53|166.13|169.21|166.81|167.53|165.13|0
1642013700000|2022-01-12 18:55:00|168.6|166.2|168.7|166.3|168.87|166.47|168.13|165.73|0
1642014000000|2022-01-12 19:00:00|168.87|166.47|169.54|167.14|170.29|167.89|168.6|166.2|0
1642014300000|2022-01-12 19:05:00|169.61|167.21|169.41|167.01|170.02|167.62|168.8|166.4|0
1642014600000|2022-01-12 19:10:00|169.47|167.07|168.46|166.06|169.74|167.34|168.32|165.92|0
1642014900000|2022-01-12 19:15:00|168.39|165.99|168.25|165.85|168.66|166.26|167.98|165.58|0
1642015200000|2022-01-12 19:20:00|168.39|165.99|167.11|164.71|168.39|165.99|167.11|164.71|0
1642015500000|2022-01-12 19:25:00|167.18|164.78|166.64|164.24|167.31|164.91|166.5|164.1|0
1642015800000|2022-01-12 19:30:00|166.57|164.17|167.91|165.51|168.25|165.85|166.5|164.1|0
1642016100000|2022-01-12 19:35:00|167.88|165.48|167.3|164.9|168.11|165.71|167.17|164.77|0
1642016400000|2022-01-12 19:40:00|167.37|164.97|168.71|166.31|168.72|166.32|167.37|164.97|0
1642016700000|2022-01-12 19:45:00|168.65|166.25|167.7|165.3|168.85|166.45|167.63|165.23|0
1642017000000|2022-01-12 19:50:00|167.77|165.37|167.16|164.76|167.77|165.37|167.1|164.7|0
1642017300000|2022-01-12 19:55:00|167.23|164.83|167.23|164.83|167.3|164.9|166.63|164.23|0
1642017600000|2022-01-12 20:00:00|167.09|164.69|168.44|166.04|169.04|166.64|166.76|164.36|0
1642017900000|2022-01-12 20:05:00|168.37|165.97|169.11|166.71|169.25|166.85|168.23|165.83|0
1642018200000|2022-01-12 20:10:00|169.04|166.64|167.89|165.49|169.11|166.71|167.89|165.49|0
1642018500000|2022-01-12 20:15:00|167.83|165.43|168.29|165.89|168.29|165.89|167.42|165.02|0
1642018800000|2022-01-12 20:20:00|168.16|165.76|168.29|165.89|168.43|166.03|167.55|165.15|0
1642019100000|2022-01-12 20:25:00|168.36|165.96|168.16|165.76|169.24|166.84|168.09|165.69|0
1642019400000|2022-01-12 20:30:00|168.36|165.96|168.63|166.23|168.76|166.36|167.55|165.15|0
1642019700000|2022-01-12 20:35:00|168.69|166.29|168.96|166.56|169.16|166.76|168.09|165.69|0
1642020000000|2022-01-12 20:40:00|168.89|166.49|167.41|165.01|169.1|166.7|167.28|164.88|0
1642020300000|2022-01-12 20:45:00|167.34|164.94|167.14|164.74|167.61|165.21|166.14|163.74|0
1642020600000|2022-01-12 20:50:00|167.07|164.67|165.74|163.34|167.07|164.67|165.14|162.74|0
1642020900000|2022-01-12 20:55:00|165.84|163.44|166.6|164.2|167.67|165.27|165.4|163|0
1642021200000|2022-01-12 21:00:00|166.47|164.07|166.07|163.67|167.15|164.75|165.67|163.27|0
1642021500000|2022-01-12 21:05:00|166.01|163.61|165.54|163.14|166.01|163.61|165.54|163.14|0
1642021800000|2022-01-12 21:10:00|165.6|163.2|165.74|163.34|165.74|163.34|165.4|163|0
1642022100000|2022-01-12 21:15:00|165.8|163.4|165.47|162.67|165.93|163.4|165.47|162.67|0
1642022400000|2022-01-12 21:20:00|165.53|162.73|165.67|162.87|166|163.2|165.53|162.73|0
1642022700000|2022-01-12 21:25:00|165.66|162.86|165.6|162.8|165.66|162.86|165.53|162.73|0
1642023000000|2022-01-12 21:30:00|165.66|162.86|165.93|163.13|166.06|163.26|165.66|162.86|0
1642023300000|2022-01-12 21:35:00|165.99|163.19|166.26|163.46|166.33|163.53|165.99|163.19|0
1642023600000|2022-01-12 21:40:00|166.23|163.43|166.32|163.52|166.32|163.52|166.19|163.39|0
1642023900000|2022-01-12 21:45:00|166.26|163.46|166.25|163.45|166.32|163.52|166.25|163.45|0
1642024200000|2022-01-12 21:50:00|166.19|163.39|166.32|163.52|166.32|163.52|166.12|163.32|0
1642024500000|2022-01-12 21:55:00|166.38|163.58|166.68|163.88|166.95|164.15|166.38|163.58|0
1642024800000|2022-01-12 22:00:00|166.71|163.91|166.78|163.98|166.78|163.98|166.53|163.73|0
1642025100000|2022-01-12 22:05:00|166.75|163.95|166.75|163.95|166.78|163.98|166.73|163.93|0
1642025400000|2022-01-12 22:10:00|166.7|163.9|166.72|163.92|166.75|163.95|166.67|163.87|0
1642025700000|2022-01-12 22:15:00|166.7|163.9|166.67|163.87|166.73|163.93|166.64|163.84|0
1642026000000|2022-01-12 22:20:00|166.69|163.89|166.66|163.86|166.69|163.89|166.66|163.86|0
1642026300000|2022-01-12 22:25:00|166.67|163.87|166.72|163.92|166.75|163.95|166.66|163.86|0
1642026600000|2022-01-12 22:30:00|166.7|163.9|166.73|163.93|166.74|163.94|166.69|163.89|0
1642026900000|2022-01-12 22:35:00|166.75|163.95|166.79|163.99|166.79|163.99|166.75|163.95|0
1642027200000|2022-01-12 22:40:00|166.78|163.98|166.76|163.96|166.79|163.99|166.74|163.94|0
1642027500000|2022-01-12 22:45:00|166.77|163.97|166.76|163.96|166.77|163.97|166.75|163.95|0
1642027800000|2022-01-12 22:50:00|166.75|163.95|166.75|163.95|166.75|163.95|166.74|163.94|0
1642028100000|2022-01-12 22:55:00|166.74|163.94|166.76|163.96|166.76|163.96|166.72|163.92|0
1642028400000|2022-01-12 23:00:00|166.59|163.79|166.52|163.72|166.96|164.16|166.39|163.59|0
1642028700000|2022-01-12 23:05:00|166.55|163.75|166.75|163.95|166.89|164.09|166.55|163.75|0
1642029000000|2022-01-12 23:10:00|166.69|163.89|166.82|164.02|166.95|164.15|166.69|163.89|0
1642029300000|2022-01-12 23:15:00|166.88|164.08|166.75|163.95|166.95|164.15|166.75|163.95|0
1642029600000|2022-01-12 23:20:00|166.72|163.92|166.41|163.61|166.72|163.92|166.38|163.58|0
1642029900000|2022-01-12 23:25:00|166.38|163.58|166.85|164.05|166.95|164.15|166.35|163.55|0
1642030200000|2022-01-12 23:30:00|166.74|163.94|166.74|163.94|166.88|164.08|166.48|163.68|0
1642030500000|2022-01-12 23:35:00|166.68|163.88|166.54|163.74|166.81|164.01|166.27|163.47|0
1642030800000|2022-01-12 23:40:00|166.51|163.71|166.94|164.14|167.07|164.27|166.41|163.61|0
1642031100000|2022-01-12 23:45:00|166.87|164.07|167.07|164.27|167.07|164.27|166.54|163.74|0
1642031400000|2022-01-12 23:50:00|167.14|164.34|167.34|164.54|167.47|164.67|167|164.2|0
1642031700000|2022-01-12 23:55:00|167.27|164.47|166.93|164.13|167.34|164.54|166.87|164.07|0
1642032000000|2022-01-13 00:00:00|166.87|164.07|167.2|164.4|167.4|164.6|166.87|164.07|0
1642032300000|2022-01-13 00:05:00|167.27|164.47|167.6|164.8|167.6|164.8|166.93|164.13|0
1642032600000|2022-01-13 00:10:00|167.57|164.77|167.97|165.17|168.03|165.23|167.53|164.73|0
1642032900000|2022-01-13 00:15:00|168|165.2|167.8|165|168.13|165.33|167.73|164.93|0
1642033200000|2022-01-13 00:20:00|167.83|165.03|167.59|164.79|167.93|165.13|167.39|164.59|0
1642033500000|2022-01-13 00:25:00|167.63|164.83|167.66|164.86|167.76|164.96|167.39|164.59|0
1642033800000|2022-01-13 00:30:00|167.69|164.89|166.98|164.18|167.69|164.89|166.92|164.12|0
1642034100000|2022-01-13 00:35:00|166.92|164.12|167.12|164.32|167.18|164.38|166.92|164.12|0
1642034400000|2022-01-13 00:40:00|167.05|164.25|167.32|164.52|167.32|164.52|166.91|164.11|0
1642034700000|2022-01-13 00:45:00|167.25|164.45|167.25|164.45|167.25|164.45|166.98|164.18|0
1642035000000|2022-01-13 00:50:00|167.31|164.51|167.31|164.51|167.51|164.71|167.31|164.51|0
1642035300000|2022-01-13 00:55:00|167.35|164.55|167.64|164.84|167.64|164.84|167.31|164.51|0
1642035600000|2022-01-13 01:00:00|167.58|164.78|167.17|164.37|167.64|164.84|167.17|164.37|0
1642035900000|2022-01-13 01:05:00|167.24|164.44|166.84|164.04|167.24|164.44|166.64|163.84|0
1642036200000|2022-01-13 01:10:00|166.87|164.07|166.97|164.17|167.04|164.24|166.77|163.97|0
1642036500000|2022-01-13 01:15:00|167.03|164.23|167.7|164.9|167.7|164.9|166.9|164.1|0
1642036800000|2022-01-13 01:20:00|167.77|164.97|167.7|164.9|167.84|165.04|167.43|164.63|0
1642037100000|2022-01-13 01:25:00|167.74|164.94|167.63|164.83|167.87|165.07|167.5|164.7|0
1642037400000|2022-01-13 01:30:00|167.6|164.8|168.07|165.27|168.1|165.3|167.53|164.73|0
1642037700000|2022-01-13 01:35:00|168.03|165.23|167.9|165.1|168.3|165.5|167.6|164.8|0
1642038000000|2022-01-13 01:40:00|167.83|165.03|168.3|165.5|168.5|165.7|167.83|165.03|0
1642038300000|2022-01-13 01:45:00|168.36|165.56|168.77|165.97|168.9|166.1|168.3|165.5|0
1642038600000|2022-01-13 01:50:00|168.83|166.03|169.24|166.44|169.37|166.57|168.77|165.97|0
1642038900000|2022-01-13 01:55:00|169.51|166.71|170.53|167.73|170.9|168.1|169.37|166.57|0
1642039200000|2022-01-13 02:00:00|170.46|167.66|169.84|167.04|170.46|167.66|169.78|166.98|0
1642039500000|2022-01-13 02:05:00|169.88|167.08|169.84|167.04|169.98|167.18|169.77|166.97|0
1642039800000|2022-01-13 02:10:00|169.91|167.11|169.37|166.57|169.91|167.11|169.37|166.57|0
1642040100000|2022-01-13 02:15:00|169.3|166.5|169.43|166.63|169.57|166.77|169.03|166.23|0
1642040400000|2022-01-13 02:20:00|169.4|166.6|169.29|166.49|169.7|166.9|169.29|166.49|0
1642040700000|2022-01-13 02:25:00|169.36|166.56|169.19|166.39|169.36|166.56|169.09|166.29|0
1642041000000|2022-01-13 02:30:00|169.16|166.36|169.22|166.42|169.22|166.42|168.88|166.08|0
1642041300000|2022-01-13 02:35:00|169.15|166.35|168.95|166.15|169.22|166.42|168.88|166.08|0
1642041600000|2022-01-13 02:40:00|168.88|166.08|168.95|166.15|169.02|166.22|168.88|166.08|0
1642041900000|2022-01-13 02:45:00|168.98|166.18|168.81|166.01|169.01|166.21|168.57|165.77|0
1642042200000|2022-01-13 02:50:00|168.88|166.08|169.42|166.62|169.42|166.62|168.81|166.01|0
1642042500000|2022-01-13 02:55:00|169.35|166.55|169.21|166.41|169.35|166.55|169.01|166.21|0
1642042800000|2022-01-13 03:00:00|169.28|166.48|169.55|166.75|169.82|167.02|169.21|166.41|0
1642043100000|2022-01-13 03:05:00|169.61|166.81|169.95|167.15|170.22|167.42|169.55|166.75|0
1642043400000|2022-01-13 03:10:00|169.88|167.08|169.95|167.15|170.22|167.42|169.75|166.95|0
1642043700000|2022-01-13 03:15:00|170.02|167.22|169.81|167.01|170.09|167.29|169.74|166.94|0
1642044000000|2022-01-13 03:20:00|169.74|166.94|169.95|167.15|169.95|167.15|169.61|166.81|0
1642044300000|2022-01-13 03:25:00|169.91|167.11|170.62|167.82|170.69|167.89|169.81|167.01|0
1642044600000|2022-01-13 03:30:00|170.56|167.76|169.94|167.14|170.56|167.76|169.87|167.07|0
1642044900000|2022-01-13 03:35:00|169.91|167.11|170.01|167.21|170.21|167.41|169.87|167.07|0
1642045200000|2022-01-13 03:40:00|169.94|167.14|170.01|167.21|170.18|167.38|169.8|167|0
1642045500000|2022-01-13 03:45:00|170.04|167.24|170|167.2|170.14|167.34|169.87|167.07|0
1642045800000|2022-01-13 03:50:00|169.93|167.13|169.8|167|170.21|167.41|169.76|166.96|0
1642046100000|2022-01-13 03:55:00|169.73|166.93|169.59|166.79|169.86|167.06|169.59|166.79|0
1642046400000|2022-01-13 04:00:00|169.56|166.76|169.39|166.59|169.59|166.79|169.25|166.45|0
1642046700000|2022-01-13 04:05:00|169.25|166.45|169.18|166.38|169.25|166.45|169.05|166.25|0
1642047000000|2022-01-13 04:10:00|169.25|166.45|169.31|166.51|169.38|166.58|169.21|166.41|0
1642047300000|2022-01-13 04:15:00|169.25|166.45|169.18|166.38|169.25|166.45|168.91|166.11|0
1642047600000|2022-01-13 04:20:00|169.11|166.31|169.07|166.27|169.18|166.38|169.07|166.27|0
1642047900000|2022-01-13 04:25:00|169.11|166.31|168.97|166.17|169.17|166.37|168.97|166.17|0
1642048200000|2022-01-13 04:30:00|169.04|166.24|169.51|166.71|169.51|166.71|169.04|166.24|0
1642048500000|2022-01-13 04:35:00|169.48|166.68|169.3|166.5|169.51|166.71|169.24|166.44|0
1642048800000|2022-01-13 04:40:00|169.27|166.47|169.23|166.43|169.3|166.5|169.17|166.37|0
1642049100000|2022-01-13 04:45:00|169.3|166.5|169.16|166.36|169.37|166.57|169.1|166.3|0
1642049400000|2022-01-13 04:50:00|169.1|166.3|169.03|166.23|169.1|166.3|168.89|166.09|0
1642049700000|2022-01-13 04:55:00|168.96|166.16|169.09|166.29|169.09|166.29|168.82|166.02|0
1642050000000|2022-01-13 05:00:00|169.02|166.22|168.75|165.95|169.09|166.29|168.68|165.88|0
1642050300000|2022-01-13 05:05:00|168.72|165.92|169.29|166.49|169.43|166.63|168.72|165.92|0
1642050600000|2022-01-13 05:10:00|169.36|166.56|169.83|167.03|169.83|167.03|169.29|166.49|0
1642050900000|2022-01-13 05:15:00|169.9|167.1|170|167.2|170.1|167.3|169.63|166.83|0
1642051200000|2022-01-13 05:20:00|170.03|167.23|169.89|167.09|170.1|167.3|169.89|167.09|0
1642051500000|2022-01-13 05:25:00|169.86|167.06|170.06|167.26|170.16|167.36|169.83|167.03|0
1642051800000|2022-01-13 05:30:00|170.03|167.23|170.09|167.29|170.3|167.5|169.89|167.09|0
1642052100000|2022-01-13 05:35:00|170.06|167.26|169.96|167.16|170.06|167.26|169.69|166.89|0
1642052400000|2022-01-13 05:40:00|169.89|167.09|170.16|167.36|170.36|167.56|169.89|167.09|0
1642052700000|2022-01-13 05:45:00|170.23|167.43|170.09|167.29|170.43|167.63|169.95|167.15|0
1642053000000|2022-01-13 05:50:00|170.05|167.25|169.68|166.88|170.16|167.36|169.54|166.74|0
1642053300000|2022-01-13 05:55:00|169.75|166.95|170.08|167.28|170.29|167.49|169.75|166.95|0
1642053600000|2022-01-13 06:00:00|169.88|167.08|169.88|167.08|170.32|167.52|169.57|166.77|0
1642053900000|2022-01-13 06:05:00|169.84|167.04|169.27|166.47|169.84|167.04|169.06|166.26|0
1642054200000|2022-01-13 06:10:00|169.33|166.53|169.06|166.26|169.33|166.53|168.72|165.92|0
1642054500000|2022-01-13 06:15:00|168.99|166.19|168.52|165.72|169.09|166.29|168.45|165.65|0
1642054800000|2022-01-13 06:20:00|168.49|165.69|168.52|165.72|168.62|165.82|168.18|165.38|0
1642055100000|2022-01-13 06:25:00|168.58|165.78|168.72|165.92|168.92|166.12|168.51|165.71|0
1642055400000|2022-01-13 06:30:00|168.78|165.98|168.31|165.51|168.92|166.12|168.24|165.44|0
1642055700000|2022-01-13 06:35:00|168.24|165.44|168.41|165.61|168.51|165.71|168.24|165.44|0
1642056000000|2022-01-13 06:40:00|168.37|165.57|168.84|166.04|168.91|166.11|168.37|165.57|0
1642056300000|2022-01-13 06:45:00|168.81|166.01|168.98|166.18|169.05|166.25|168.78|165.98|0
1642056600000|2022-01-13 06:50:00|168.91|166.11|169.52|166.72|169.55|166.75|168.91|166.11|0
1642056900000|2022-01-13 06:55:00|169.45|166.65|169.31|166.51|169.52|166.72|169.18|166.38|0
1642057200000|2022-01-13 07:00:00|169.45|166.65|170.12|167.32|170.26|167.46|169.18|166.38|0
1642057500000|2022-01-13 07:05:00|170.06|167.26|169.78|166.98|170.46|167.66|169.78|166.98|0
1642057800000|2022-01-13 07:10:00|169.92|167.12|169.85|167.05|170.12|167.32|169.65|166.85|0
1642058100000|2022-01-13 07:15:00|169.92|167.12|170.05|167.25|170.19|167.39|169.58|166.78|0
1642058400000|2022-01-13 07:20:00|169.98|167.18|170.12|167.32|170.18|167.38|169.84|167.04|0
1642058700000|2022-01-13 07:25:00|170.05|167.25|167.74|164.94|170.05|167.25|167.41|164.61|0
1642059000000|2022-01-13 07:30:00|167.81|165.01|167.61|164.81|167.81|165.01|167.47|164.67|0
1642059300000|2022-01-13 07:35:00|167.54|164.74|167.47|164.67|168.08|165.28|167.47|164.67|0
1642059600000|2022-01-13 07:40:00|167.44|164.64|167.8|165|167.8|165|167.33|164.53|0
1642059900000|2022-01-13 07:45:00|167.87|165.07|167.6|164.8|167.87|165.07|167.46|164.66|0
1642060200000|2022-01-13 07:50:00|167.67|164.87|167.73|164.93|167.73|164.93|167.53|164.73|0
1642060500000|2022-01-13 07:55:00|167.8|165|167.29|164.49|167.87|165.07|167.19|164.39|0
1642060800000|2022-01-13 08:00:00|167.26|164.46|166.98|164.18|167.66|164.86|166.75|163.95|0
1642061100000|2022-01-13 08:05:00|166.78|164.38|165.88|163.48|166.99|164.59|165.77|163.37|0
1642061400000|2022-01-13 08:10:00|165.81|163.41|165.24|162.84|165.84|163.44|165.04|162.64|0
1642061700000|2022-01-13 08:15:00|165.1|162.7|165.34|162.94|165.64|163.24|164.77|162.37|0
1642062000000|2022-01-13 08:20:00|165.37|162.97|164.43|162.03|165.5|163.1|164.43|162.03|0
1642062300000|2022-01-13 08:25:00|164.36|161.96|163.96|161.56|164.76|162.36|163.9|161.5|0
1642062600000|2022-01-13 08:30:00|163.9|161.5|164.09|161.69|164.16|161.76|163.36|160.96|0
1642062900000|2022-01-13 08:35:00|164.13|161.73|164.56|162.16|164.76|162.36|164.13|161.73|0
1642063200000|2022-01-13 08:40:00|164.59|162.19|164.22|161.82|164.69|162.29|164.13|161.73|0
1642063500000|2022-01-13 08:45:00|164.29|161.89|164.45|162.05|164.49|162.09|163.89|161.49|0
1642063800000|2022-01-13 08:50:00|164.39|161.99|165.09|162.69|165.09|162.69|164.35|161.95|0
1642064100000|2022-01-13 08:55:00|165.15|162.75|165.08|162.68|165.22|162.82|164.82|162.42|0
1642064400000|2022-01-13 09:00:00|165.02|162.62|165.68|163.28|165.88|163.48|164.85|162.45|0
1642064700000|2022-01-13 09:05:00|165.48|163.08|165.25|162.85|165.68|163.28|165.15|162.75|0
1642065000000|2022-01-13 09:10:00|165.48|163.08|165.71|163.31|165.81|163.41|165.31|162.91|0
1642065300000|2022-01-13 09:15:00|165.81|163.41|165.61|163.21|166.08|163.68|165.61|163.21|0
1642065600000|2022-01-13 09:20:00|165.68|163.28|165.27|162.87|165.68|163.28|165.14|162.74|0
1642065900000|2022-01-13 09:25:00|165.31|162.91|164.94|162.54|165.41|163.01|164.87|162.47|0
1642066200000|2022-01-13 09:30:00|164.9|162.5|164.84|162.44|165|162.6|164.73|162.33|0
1642066500000|2022-01-13 09:35:00|164.9|162.5|164.73|162.33|164.97|162.57|164.67|162.27|0
1642066800000|2022-01-13 09:40:00|164.8|162.4|164.66|162.26|164.93|162.53|164.53|162.13|0
1642067100000|2022-01-13 09:45:00|164.7|162.3|165.13|162.73|165.2|162.8|164.66|162.26|0
1642067400000|2022-01-13 09:50:00|165.26|162.86|164.83|162.43|165.26|162.86|164.59|162.19|0
1642067700000|2022-01-13 09:55:00|164.86|162.46|164.52|162.12|165.06|162.66|164.52|162.12|0
1642068000000|2022-01-13 10:00:00|164.46|162.06|164.59|162.19|164.66|162.26|164.32|161.92|0
1642068300000|2022-01-13 10:05:00|164.65|162.25|164.32|161.92|164.65|162.25|164.25|161.85|0
1642068600000|2022-01-13 10:10:00|164.39|161.99|164.38|161.98|164.39|161.99|164.12|161.72|0
1642068900000|2022-01-13 10:15:00|164.45|162.05|164.05|161.65|164.45|162.05|164.05|161.65|0
1642069200000|2022-01-13 10:20:00|164.12|161.72|164.11|161.71|164.31|161.91|163.85|161.45|0
1642069500000|2022-01-13 10:25:00|164.15|161.75|163.71|161.31|164.18|161.78|163.45|161.05|0
1642069800000|2022-01-13 10:30:00|163.78|161.38|163.58|161.18|163.85|161.45|163.25|160.85|0
1642070100000|2022-01-13 10:35:00|163.64|161.24|163.58|161.18|163.71|161.31|163.44|161.04|0
1642070400000|2022-01-13 10:40:00|163.51|161.11|163.24|160.84|163.58|161.18|163.11|160.71|0
1642070700000|2022-01-13 10:45:00|163.18|160.78|163.51|161.11|163.51|161.11|163.04|160.64|0
1642071000000|2022-01-13 10:50:00|163.44|161.04|163.77|161.37|163.97|161.57|163.44|161.04|0
1642071300000|2022-01-13 10:55:00|163.83|161.43|163.7|161.3|163.9|161.5|163.57|161.17|0
1642071600000|2022-01-13 11:00:00|163.57|161.17|163.17|160.77|163.7|161.3|163.17|160.77|0
1642071900000|2022-01-13 11:05:00|163.23|160.83|163.23|160.83|163.5|161.1|163.2|160.8|0
1642072200000|2022-01-13 11:10:00|163.17|160.77|163.23|160.83|163.36|160.96|162.97|160.57|0
1642072500000|2022-01-13 11:15:00|163.3|160.9|163.56|161.16|163.56|161.16|162.83|160.43|0
1642072800000|2022-01-13 11:20:00|163.69|161.29|163.89|161.49|163.89|161.49|163.49|161.09|0
1642073100000|2022-01-13 11:25:00|163.96|161.56|164.35|161.95|164.42|162.02|163.96|161.56|0
1642073400000|2022-01-13 11:30:00|164.29|161.89|164.02|161.62|164.42|162.02|163.88|161.48|0
1642073700000|2022-01-13 11:35:00|164.08|161.68|164.02|161.62|164.22|161.82|163.88|161.48|0
1642074000000|2022-01-13 11:40:00|164.08|161.68|164.08|161.68|164.22|161.82|163.95|161.55|0
1642074300000|2022-01-13 11:45:00|164.01|161.61|164.14|161.74|164.28|161.88|163.95|161.55|0
1642074600000|2022-01-13 11:50:00|164.18|161.78|164.41|162.01|164.48|162.08|164.08|161.68|0
1642074900000|2022-01-13 11:55:00|164.48|162.08|164.87|162.47|164.94|162.54|164.41|162.01|0
1642075200000|2022-01-13 12:00:00|164.94|162.54|164.47|162.07|164.94|162.54|164.07|161.67|0
1642075500000|2022-01-13 12:05:00|164.54|162.14|167.09|164.69|167.26|164.86|164.2|161.8|0
1642075800000|2022-01-13 12:10:00|167.16|164.76|166.72|164.32|167.16|164.76|166.55|164.15|0
1642076100000|2022-01-13 12:15:00|166.75|164.35|166.92|164.52|167.08|164.68|166.75|164.35|0
1642076400000|2022-01-13 12:20:00|166.95|164.55|166.68|164.28|167.42|165.02|166.61|164.21|0
1642076700000|2022-01-13 12:25:00|166.65|164.25|166.48|164.08|166.68|164.28|166.48|164.08|0
1642077000000|2022-01-13 12:30:00|166.55|164.15|166.48|164.08|166.95|164.55|166.48|164.08|0
1642077300000|2022-01-13 12:35:00|166.54|164.14|166.54|164.14|166.74|164.34|166.41|164.01|0
1642077600000|2022-01-13 12:40:00|166.61|164.21|166.21|163.81|166.61|164.21|166.14|163.74|0
1642077900000|2022-01-13 12:45:00|166.17|163.77|166.2|163.8|166.27|163.87|166.07|163.67|0
1642078200000|2022-01-13 12:50:00|166.14|163.74|166.6|164.2|166.67|164.27|166.14|163.74|0
1642078500000|2022-01-13 12:55:00|166.67|164.27|166.47|164.07|166.67|164.27|166.3|163.9|0
1642078800000|2022-01-13 13:00:00|166.53|164.13|166.86|164.46|167.07|164.67|166.2|163.8|0
1642079100000|2022-01-13 13:05:00|166.8|164.4|167|164.6|167.2|164.8|166.66|164.26|0
1642079400000|2022-01-13 13:10:00|166.93|164.53|166.53|164.13|167.06|164.66|166.53|164.13|0
1642079700000|2022-01-13 13:15:00|166.59|164.19|166.39|163.99|166.73|164.33|166.19|163.79|0
1642080000000|2022-01-13 13:20:00|166.32|163.92|166.19|163.79|166.52|164.12|165.99|163.59|0
1642080300000|2022-01-13 13:25:00|166.12|163.72|166.32|163.92|166.32|163.92|165.99|163.59|0
1642080600000|2022-01-13 13:30:00|166.39|163.99|164.86|162.46|166.55|164.15|164.46|162.06|0
1642080900000|2022-01-13 13:35:00|164.99|162.59|165.19|162.79|165.45|163.05|164.06|161.66|0
1642081200000|2022-01-13 13:40:00|165.12|162.72|165.25|162.85|165.52|163.12|165.12|162.72|0
1642081500000|2022-01-13 13:45:00|165.18|162.78|165.05|162.65|165.25|162.85|164.79|162.39|0
1642081800000|2022-01-13 13:50:00|164.98|162.58|164.39|161.99|165.05|162.65|164.39|161.99|0
1642082100000|2022-01-13 13:55:00|164.45|162.05|164.52|162.12|164.78|162.38|164.12|161.72|0
1642082400000|2022-01-13 14:00:00|164.45|162.05|164.25|161.85|164.58|162.18|164.25|161.85|0
1642082700000|2022-01-13 14:05:00|164.18|161.78|163.79|161.39|164.25|161.85|163.79|161.39|0
1642083000000|2022-01-13 14:10:00|163.72|161.32|164.18|161.78|164.38|161.98|163.59|161.19|0
1642083300000|2022-01-13 14:15:00|164.24|161.84|164.44|162.04|164.57|162.17|164.05|161.65|0
1642083600000|2022-01-13 14:20:00|164.51|162.11|164.31|161.91|164.51|162.11|164.04|161.64|0
1642083900000|2022-01-13 14:25:00|164.24|161.84|164.04|161.64|164.24|161.84|163.84|161.44|0
1642084200000|2022-01-13 14:30:00|163.97|161.57|164.3|161.9|164.77|162.37|162.79|160.39|0
1642084500000|2022-01-13 14:35:00|164.37|161.97|163.13|160.73|165.64|163.24|163.06|160.66|0
1642084800000|2022-01-13 14:40:00|162.93|160.53|163.78|161.38|164.9|162.5|162.67|160.27|0
1642085100000|2022-01-13 14:45:00|163.65|161.25|163.71|161.31|164.44|162.04|163.52|161.12|0
1642085400000|2022-01-13 14:50:00|163.65|161.25|163.91|161.51|164.57|162.17|163.38|160.98|0
1642085700000|2022-01-13 14:55:00|163.97|161.57|163.77|161.37|163.97|161.57|162.33|159.93|0
1642086000000|2022-01-13 15:00:00|163.64|161.24|165.23|162.83|165.29|162.89|163.25|160.85|0
1642086300000|2022-01-13 15:05:00|165.16|162.76|165.69|163.29|165.89|163.49|164.89|162.49|0
1642086600000|2022-01-13 15:10:00|165.82|163.42|166.75|164.35|166.82|164.42|165.82|163.42|0
1642086900000|2022-01-13 15:15:00|166.89|164.49|168.09|165.69|168.53|166.13|166.55|164.15|0
1642087200000|2022-01-13 15:20:00|167.89|165.49|167.35|164.95|168.02|165.62|167.15|164.75|0
1642087500000|2022-01-13 15:25:00|167.48|165.08|166.81|164.41|168.29|165.89|166.81|164.41|0
1642087800000|2022-01-13 15:30:00|166.88|164.48|168.29|165.89|168.83|166.43|166.21|163.81|0
1642088100000|2022-01-13 15:35:00|168.15|165.75|168.35|165.95|169.03|166.63|167.68|165.28|0
1642088400000|2022-01-13 15:40:00|168.49|166.09|168.89|166.49|168.96|166.56|167.74|165.34|0
1642088700000|2022-01-13 15:45:00|168.75|166.35|168.68|166.28|169.43|167.03|167.68|165.28|0
1642089000000|2022-01-13 15:50:00|168.75|166.35|169.01|166.61|172.08|169.68|167.6|165.2|0
1642089300000|2022-01-13 15:55:00|168.81|166.41|167.66|165.26|168.81|166.41|167.39|164.99|0
1642089600000|2022-01-13 16:00:00|167.72|165.32|167.86|165.46|169.01|166.61|166.71|164.31|0
1642089900000|2022-01-13 16:05:00|167.92|165.52|167.45|165.05|168.26|165.86|166.71|164.31|0
1642090200000|2022-01-13 16:10:00|167.52|165.12|168.8|166.4|169.07|166.67|167.52|165.12|0
1642090500000|2022-01-13 16:15:00|168.73|166.33|168.6|166.2|168.87|166.47|167.65|165.25|0
1642090800000|2022-01-13 16:20:00|168.53|166.13|166.16|163.76|168.73|166.33|166.03|163.63|0
1642091100000|2022-01-13 16:25:00|166.1|163.7|165.02|162.62|166.3|163.9|164.82|162.42|0
1642091400000|2022-01-13 16:30:00|165.09|162.69|165.22|162.82|165.76|163.36|164.69|162.29|0
1642091700000|2022-01-13 16:35:00|165.29|162.89|164.29|161.89|165.29|162.89|164.22|161.82|0
1642092000000|2022-01-13 16:40:00|164.35|161.95|164.55|162.15|164.68|162.28|164.09|161.69|0
1642092300000|2022-01-13 16:45:00|164.48|162.08|165.97|163.57|166.84|164.44|164.28|161.88|0
1642092600000|2022-01-13 16:50:00|166.03|163.63|165.5|163.1|166.7|164.3|165.43|163.03|0
1642092900000|2022-01-13 16:55:00|165.56|163.16|166.23|163.83|166.36|163.96|165.56|163.16|0
1642093200000|2022-01-13 17:00:00|166.3|163.9|168.72|166.32|168.92|166.52|166.3|163.9|0
1642093500000|2022-01-13 17:05:00|168.85|166.45|168.31|165.91|169.06|166.66|168.04|165.64|0
1642093800000|2022-01-13 17:10:00|168.24|165.84|169.87|167.47|169.87|167.47|168.24|165.84|0
1642094100000|2022-01-13 17:15:00|169.94|167.54|173.58|171.18|174.2|171.8|169.94|167.54|0
1642094400000|2022-01-13 17:20:00|173.79|171.39|174.62|172.22|176.3|173.9|173.79|171.39|0
1642094700000|2022-01-13 17:25:00|174.69|172.29|174.9|172.5|175.25|172.85|173.92|171.52|0
1642095000000|2022-01-13 17:30:00|175.18|172.78|175.99|173.59|177.87|175.47|174.27|171.87|0
1642095300000|2022-01-13 17:35:00|176.06|173.66|176.95|174.55|178.14|175.74|175.16|172.76|0
1642095600000|2022-01-13 17:40:00|176.82|174.42|179.67|177.27|179.67|177.27|174.88|172.48|0
1642095900000|2022-01-13 17:45:00|179.6|177.2|181.29|178.89|181.79|179.39|178.69|176.29|0
1642096200000|2022-01-13 17:50:00|181.43|179.03|179.58|177.18|181.86|179.46|175.07|172.67|0
1642096500000|2022-01-13 17:55:00|179.44|177.04|177.5|175.1|181.01|178.61|177.5|175.1|0
1642096800000|2022-01-13 18:00:00|177.57|175.17|177.15|174.75|179.33|176.93|176.87|174.47|0
1642097100000|2022-01-13 18:05:00|177.43|175.03|176.03|173.63|177.5|175.1|175.26|172.86|0
1642097400000|2022-01-13 18:10:00|176.1|173.7|176.44|174.04|177.18|174.78|175.61|173.21|0
1642097700000|2022-01-13 18:15:00|176.3|173.9|176.23|173.83|176.72|174.32|175.26|172.86|0
1642098000000|2022-01-13 18:20:00|176.16|173.76|174.7|172.3|176.65|174.25|174.15|171.75|0
1642098300000|2022-01-13 18:25:00|174.63|172.23|175.05|172.65|176.23|173.83|174.22|171.82|0
1642098600000|2022-01-13 18:30:00|175.18|172.78|176.09|173.69|176.23|173.83|175.18|172.78|0
1642098900000|2022-01-13 18:35:00|176.02|173.62|175.74|173.34|176.99|174.59|175.39|172.99|0
1642099200000|2022-01-13 18:40:00|175.87|173.47|176.64|174.24|176.92|174.52|175.87|173.47|0
1642099500000|2022-01-13 18:45:00|176.57|174.17|175.73|173.33|176.71|174.31|175.52|173.12|0
1642099800000|2022-01-13 18:50:00|175.8|173.4|175.66|173.26|176.36|173.96|175.52|173.12|0
1642100100000|2022-01-13 18:55:00|175.59|173.19|174.62|172.22|175.8|173.4|174.55|172.15|0
1642100400000|2022-01-13 19:00:00|174.69|172.29|173.79|171.39|175.1|172.7|173.17|170.77|0
1642100700000|2022-01-13 19:05:00|173.72|171.32|172.4|170|175.03|172.63|170.98|168.58|0
1642101000000|2022-01-13 19:10:00|172.46|170.06|173.64|171.24|173.71|171.31|172.46|170.06|0
1642101300000|2022-01-13 19:15:00|173.43|171.03|175.3|172.9|176|173.6|173.29|170.89|0
1642101600000|2022-01-13 19:20:00|175.23|172.83|175.23|172.83|175.93|173.53|174.88|172.48|0
1642101900000|2022-01-13 19:25:00|175.34|172.94|176.73|174.33|176.87|174.47|174.15|171.75|0
1642102200000|2022-01-13 19:30:00|176.8|174.4|176.66|174.26|178.14|175.74|176.45|174.05|0
1642102500000|2022-01-13 19:35:00|176.59|174.19|178.49|176.09|178.49|176.09|176.45|174.05|0
1642102800000|2022-01-13 19:40:00|178.42|176.02|177.43|175.03|178.56|176.16|177.07|174.67|0
1642103100000|2022-01-13 19:45:00|177.5|175.1|178.27|175.87|178.34|175.94|176.93|174.53|0
1642103400000|2022-01-13 19:50:00|178.2|175.8|177.35|174.95|178.55|176.15|177.14|174.74|0
1642103700000|2022-01-13 19:55:00|177.42|175.02|177|174.6|177.42|175.02|176.37|173.97|0
1642104000000|2022-01-13 20:00:00|177.35|174.95|180.04|177.64|180.54|178.14|177.35|174.95|0
1642104300000|2022-01-13 20:05:00|179.75|177.35|182.22|179.82|182.29|179.89|179.04|176.64|0
1642104600000|2022-01-13 20:10:00|182.29|179.89|182.79|180.39|183.72|181.32|182|179.6|0
1642104900000|2022-01-13 20:15:00|182.86|180.46|182.07|179.67|183.58|181.18|181.43|179.03|0
1642105200000|2022-01-13 20:20:00|182.14|179.74|183.07|180.67|183.79|181.39|181.64|179.24|0
1642105500000|2022-01-13 20:25:00|183.22|180.82|182.07|179.67|183.5|181.1|181.92|179.52|0
1642105800000|2022-01-13 20:30:00|181.78|179.38|181.71|179.31|182.6|180.2|180.92|178.52|0
1642106100000|2022-01-13 20:35:00|182.06|179.66|185.01|182.61|185.09|182.69|181.92|179.52|0
1642106400000|2022-01-13 20:40:00|184.65|182.25|184.87|182.47|185.01|182.61|183.86|181.46|0
1642106700000|2022-01-13 20:45:00|185.08|182.68|186.9|184.5|187.19|184.79|184.65|182.25|0
1642107000000|2022-01-13 20:50:00|186.83|184.43|188.51|186.11|189.03|186.63|186.75|184.35|0
1642107300000|2022-01-13 20:55:00|188.81|186.41|186.46|184.06|189.77|187.37|186.39|183.99|0
1642107600000|2022-01-13 21:00:00|186.02|183.62|187.41|185.01|187.92|185.52|185.44|183.04|0
1642107900000|2022-01-13 21:05:00|187.19|184.79|187.48|185.08|187.92|185.52|186.6|184.2|0
1642108200000|2022-01-13 21:10:00|187.41|185.01|186.96|184.56|187.99|185.59|186.53|184.13|0
1642108500000|2022-01-13 21:15:00|187.75|184.95|187.75|184.95|187.97|185.17|187.09|184.29|0
1642108800000|2022-01-13 21:20:00|187.6|184.8|187.89|185.09|188.04|185.24|187.6|184.8|0
1642109100000|2022-01-13 21:25:00|187.82|185.02|188.55|185.75|188.81|186.01|187.45|184.65|0
1642109400000|2022-01-13 21:30:00|188.48|185.68|187.67|184.87|188.77|185.97|187.67|184.87|0
1642109700000|2022-01-13 21:35:00|187.71|184.91|187.52|184.72|187.81|185.01|187.27|184.47|0
1642110000000|2022-01-13 21:40:00|187.45|184.65|187.52|184.72|187.66|184.86|187.12|184.32|0
1642110300000|2022-01-13 21:45:00|187.48|184.68|187.85|185.05|188.1|185.3|187.22|184.42|0
1642110600000|2022-01-13 21:50:00|187.81|185.01|187.37|184.57|187.95|185.15|187.37|184.57|0
1642110900000|2022-01-13 21:55:00|187.44|184.64|187.04|184.24|187.44|184.64|187|184.2|0
1642111200000|2022-01-13 22:00:00|186.93|184.13|186.95|184.15|187.05|184.25|186.93|184.13|0
1642111500000|2022-01-13 22:05:00|186.96|184.16|186.94|184.14|186.99|184.19|186.84|184.04|0
1642111800000|2022-01-13 22:10:00|186.95|184.15|186.94|184.14|186.95|184.15|186.94|184.14|0
1642112100000|2022-01-13 22:15:00|186.93|184.13|187.08|184.28|187.12|184.32|186.93|184.13|0
1642112400000|2022-01-13 22:20:00|187.09|184.29|187.12|184.32|187.15|184.35|187.06|184.26|0
1642112700000|2022-01-13 22:25:00|187.11|184.31|187.12|184.32|187.12|184.32|187.11|184.31|0
1642113000000|2022-01-13 22:30:00|187.11|184.31|187.12|184.32|187.16|184.36|187.01|184.21|0
1642113300000|2022-01-13 22:35:00|187.11|184.31|187.11|184.31|187.14|184.34|187.11|184.31|0
1642113600000|2022-01-13 22:40:00|187.06|184.26|187.06|184.26|187.11|184.31|187.02|184.22|0
1642113900000|2022-01-13 22:45:00|187.05|184.25|187.04|184.24|187.08|184.28|187.04|184.24|0
1642114200000|2022-01-13 22:50:00|187|184.2|186.93|184.13|187|184.2|186.91|184.11|0
1642114500000|2022-01-13 22:55:00|186.94|184.14|186.9|184.1|186.94|184.14|186.8|184|0
1642114800000|2022-01-13 23:00:00|186.28|183.48|185.95|183.15|186.31|183.51|185.62|182.82|0
1642115100000|2022-01-13 23:05:00|186.09|183.29|186.16|183.36|186.68|183.88|185.95|183.15|0
1642115400000|2022-01-13 23:10:00|186.06|183.26|185.8|183|186.24|183.44|185.65|182.85|0
1642115700000|2022-01-13 23:15:00|185.87|183.07|186.56|183.76|186.6|183.8|185.87|183.07|0
1642116000000|2022-01-13 23:20:00|186.67|183.87|186.23|183.43|186.67|183.87|185.94|183.14|0
1642116300000|2022-01-13 23:25:00|186.2|183.4|186.63|183.83|186.81|184.01|186.2|183.4|0
1642116600000|2022-01-13 23:30:00|186.59|183.79|186.3|183.5|186.67|183.87|186.08|183.28|0
1642116900000|2022-01-13 23:35:00|186.37|183.57|186.37|183.57|186.81|184.01|186.26|183.46|0
1642117200000|2022-01-13 23:40:00|186.34|183.54|186.22|183.42|186.55|183.75|186|183.2|0
1642117500000|2022-01-13 23:45:00|186.3|183.5|185.82|183.02|186.37|183.57|185.78|182.98|0
1642117800000|2022-01-13 23:50:00|185.86|183.06|186.07|183.27|186.36|183.56|185.86|183.06|0
1642118100000|2022-01-13 23:55:00|186.11|183.31|186.07|183.27|186.58|183.78|186.07|183.27|0
1642118400000|2022-01-14 00:00:00|186.22|183.42|188.63|185.83|189.37|186.57|185.92|183.12|0
1642118700000|2022-01-14 00:05:00|188.85|186.05|187.38|184.58|188.85|186.05|187.31|184.51|0
1642119000000|2022-01-14 00:10:00|187.53|184.73|186.87|184.07|187.53|184.73|186.72|183.92|0
1642119300000|2022-01-14 00:15:00|186.94|184.14|186.28|183.48|187.16|184.36|185.77|182.97|0
1642119600000|2022-01-14 00:20:00|186.35|183.55|186.32|183.52|186.79|183.99|186.21|183.41|0
1642119900000|2022-01-14 00:25:00|186.35|183.55|186.53|183.73|186.86|184.06|186.13|183.33|0
1642120200000|2022-01-14 00:30:00|186.57|183.77|187.08|184.28|187.15|184.35|186.39|183.59|0
1642120500000|2022-01-14 00:35:00|187.11|184.31|186.56|183.76|187.15|184.35|185.62|182.82|0
1642120800000|2022-01-14 00:40:00|186.64|183.84|185.98|183.18|187.15|184.35|185.8|183|0
1642121100000|2022-01-14 00:45:00|185.87|183.07|187.44|184.64|187.58|184.78|185.87|183.07|0
1642121400000|2022-01-14 00:50:00|187.51|184.71|186.52|183.72|187.73|184.93|186.48|183.68|0
1642121700000|2022-01-14 00:55:00|186.41|183.61|186.26|183.46|186.63|183.83|186.19|183.39|0
1642122000000|2022-01-14 01:00:00|186.3|183.5|185.75|182.95|186.63|183.83|185.39|182.59|0
1642122300000|2022-01-14 01:05:00|185.68|182.88|185.75|182.95|186.26|183.46|185.68|182.88|0
1642122600000|2022-01-14 01:10:00|185.64|182.84|186.33|183.53|186.47|183.67|185.57|182.77|0
1642122900000|2022-01-14 01:15:00|186.29|183.49|187.06|184.26|187.13|184.33|186.26|183.46|0
1642123200000|2022-01-14 01:20:00|187.2|184.4|186.69|183.89|187.57|184.77|186.54|183.74|0
1642123500000|2022-01-14 01:25:00|186.65|183.85|187.53|184.73|187.64|184.84|186.62|183.82|0
1642123800000|2022-01-14 01:30:00|187.49|184.69|187.71|184.91|188.08|185.28|187.24|184.44|0
1642124100000|2022-01-14 01:35:00|187.56|184.76|187.05|184.25|187.71|184.91|186.61|183.81|0
1642124400000|2022-01-14 01:40:00|186.97|184.17|188.29|185.49|188.37|185.57|186.83|184.03|0
1642124700000|2022-01-14 01:45:00|188.51|185.71|188.07|185.27|189.1|186.3|187.78|184.98|0
1642125000000|2022-01-14 01:50:00|188|185.2|188.18|185.38|188.58|185.78|187.99|185.19|0
1642125300000|2022-01-14 01:55:00|188.21|185.41|188.43|185.63|188.95|186.15|187.99|185.19|0
1642125600000|2022-01-14 02:00:00|188.36|185.56|188.28|185.48|188.87|186.07|187.84|185.04|0
1642125900000|2022-01-14 02:05:00|188.14|185.34|188.61|185.81|188.61|185.81|187.99|185.19|0
1642126200000|2022-01-14 02:10:00|188.65|185.85|190.64|187.84|190.79|187.99|188.5|185.7|0
1642126500000|2022-01-14 02:15:00|190.72|187.92|190.79|187.99|191.16|188.36|190.27|187.47|0
1642126800000|2022-01-14 02:20:00|190.86|188.06|190.19|187.39|190.86|188.06|189.75|186.95|0
1642127100000|2022-01-14 02:25:00|190.12|187.32|189.6|186.8|190.27|187.47|189.49|186.69|0
1642127400000|2022-01-14 02:30:00|189.52|186.72|189.08|186.28|189.52|186.72|188.9|186.1|0
1642127700000|2022-01-14 02:35:00|189.01|186.21|188.71|185.91|189.01|186.21|188.71|185.91|0
1642128000000|2022-01-14 02:40:00|188.56|185.76|188.01|185.21|188.56|185.76|187.97|185.17|0
1642128300000|2022-01-14 02:45:00|188.04|185.24|188.56|185.76|188.6|185.8|187.82|185.02|0
1642128600000|2022-01-14 02:50:00|188.48|185.68|188.19|185.39|188.48|185.68|187.97|185.17|0
1642128900000|2022-01-14 02:55:00|188.11|185.31|187.67|184.87|188.19|185.39|187.67|184.87|0
1642129200000|2022-01-14 03:00:00|187.74|184.94|188.52|185.72|188.55|185.75|187.6|184.8|0
1642129500000|2022-01-14 03:05:00|188.55|185.75|187.37|184.57|188.55|185.75|186.93|184.13|0
1642129800000|2022-01-14 03:10:00|187.45|184.65|187.88|185.08|188.18|185.38|187.01|184.21|0
1642130100000|2022-01-14 03:15:00|187.96|185.16|187.81|185.01|188.14|185.34|187.74|184.94|0
1642130400000|2022-01-14 03:20:00|187.77|184.97|187.95|185.15|188.25|185.45|187.66|184.86|0
1642130700000|2022-01-14 03:25:00|188.03|185.23|188.32|185.52|188.32|185.52|187.66|184.86|0
1642131000000|2022-01-14 03:30:00|188.39|185.59|188.8|186|189.13|186.33|188.1|185.3|0
1642131300000|2022-01-14 03:35:00|188.76|185.96|188.68|185.88|188.98|186.18|188.39|185.59|0
1642131600000|2022-01-14 03:40:00|188.61|185.81|189.27|186.47|189.42|186.62|188.61|185.81|0
1642131900000|2022-01-14 03:45:00|189.34|186.54|188.97|186.17|189.49|186.69|188.9|186.1|0
1642132200000|2022-01-14 03:50:00|188.94|186.14|189.04|186.24|189.3|186.5|188.94|186.14|0
1642132500000|2022-01-14 03:55:00|189.01|186.21|188.67|185.87|189.01|186.21|188.31|185.51|0
1642132800000|2022-01-14 04:00:00|188.49|185.69|187.64|184.84|188.49|185.69|187.35|184.55|0
1642133100000|2022-01-14 04:05:00|187.57|184.77|186.91|184.11|187.57|184.77|186.69|183.89|0
1642133400000|2022-01-14 04:10:00|186.76|183.96|186.83|184.03|186.95|184.15|186.54|183.74|0
1642133700000|2022-01-14 04:15:00|186.87|184.07|187.01|184.21|187.09|184.29|186.69|183.89|0
1642134000000|2022-01-14 04:20:00|187.05|184.25|185.66|182.86|187.05|184.25|185.59|182.79|0
1642134300000|2022-01-14 04:25:00|185.59|182.79|185.88|183.08|185.95|183.15|185.52|182.72|0
1642134600000|2022-01-14 04:30:00|185.84|183.04|186.17|183.37|186.31|183.51|185.73|182.93|0
1642134900000|2022-01-14 04:35:00|186.21|183.41|186.53|183.73|186.6|183.8|186.09|183.29|0
1642135200000|2022-01-14 04:40:00|186.6|183.8|186.49|183.69|186.67|183.87|186.49|183.69|0
1642135500000|2022-01-14 04:45:00|186.45|183.65|186.42|183.62|186.6|183.8|186.2|183.4|0
1642135800000|2022-01-14 04:50:00|186.45|183.65|186.45|183.65|186.64|183.84|186.3|183.5|0
1642136100000|2022-01-14 04:55:00|186.52|183.72|186.41|183.61|186.74|183.94|186.41|183.61|0
1642136400000|2022-01-14 05:00:00|186.37|183.57|186.01|183.21|186.37|183.57|185.86|183.06|0
1642136700000|2022-01-14 05:05:00|185.97|183.17|186.59|183.79|187.1|184.3|185.97|183.17|0
1642137000000|2022-01-14 05:10:00|186.52|183.72|186.66|183.86|186.81|184.01|186.37|183.57|0
1642137300000|2022-01-14 05:15:00|186.59|183.79|186.19|183.39|186.66|183.86|186.19|183.39|0
1642137600000|2022-01-14 05:20:00|186.15|183.35|186.29|183.49|186.51|183.71|186.15|183.35|0
1642137900000|2022-01-14 05:25:00|186.26|183.46|186.29|183.49|186.51|183.71|185.85|183.05|0
1642138200000|2022-01-14 05:30:00|186.33|183.53|186.65|183.85|186.65|183.85|186.07|183.27|0
1642138500000|2022-01-14 05:35:00|186.69|183.89|186.14|183.34|186.69|183.89|185.99|183.19|0
1642138800000|2022-01-14 05:40:00|186.18|183.38|186.39|183.59|186.65|183.85|186.14|183.34|0
1642139100000|2022-01-14 05:45:00|186.36|183.56|186.06|183.26|186.5|183.7|186.06|183.26|0
1642139400000|2022-01-14 05:50:00|186.13|183.33|185.55|182.75|186.21|183.41|185.55|182.75|0
1642139700000|2022-01-14 05:55:00|185.62|182.82|185.4|182.6|185.77|182.97|185.33|182.53|0
1642140000000|2022-01-14 06:00:00|185.48|182.68|185.44|182.64|185.48|182.68|184.46|181.66|0
1642140300000|2022-01-14 06:05:00|185.4|182.6|185.76|182.96|186.2|183.4|185.4|182.6|0
1642140600000|2022-01-14 06:10:00|185.69|182.89|184.93|182.13|185.76|182.96|184.85|182.05|0
1642140900000|2022-01-14 06:15:00|184.89|182.09|184.67|181.87|184.89|182.09|184.45|181.65|0
1642141200000|2022-01-14 06:20:00|184.63|181.83|184.96|182.16|185.17|182.37|184.02|181.22|0
1642141500000|2022-01-14 06:25:00|184.88|182.08|184.52|181.72|185.32|182.52|184.45|181.65|0
1642141800000|2022-01-14 06:30:00|184.45|181.65|183.94|181.14|184.52|181.72|183.65|180.85|0
1642142100000|2022-01-14 06:35:00|184.01|181.21|184.01|181.21|184.23|181.43|183.83|181.03|0
1642142400000|2022-01-14 06:40:00|183.97|181.17|183.83|181.03|183.97|181.17|183.58|180.78|0
1642142700000|2022-01-14 06:45:00|183.79|180.99|183.93|181.13|184.22|181.42|183.72|180.92|0
1642143000000|2022-01-14 06:50:00|184.01|181.21|184.22|181.42|184.29|181.49|184|181.2|0
1642143300000|2022-01-14 06:55:00|184.15|181.35|184.18|181.38|184.22|181.42|184|181.2|0
1642143600000|2022-01-14 07:00:00|184.07|181.27|183.93|181.13|184.29|181.49|183.64|180.84|0
1642143900000|2022-01-14 07:05:00|183.82|181.02|184.07|181.27|184.14|181.34|183.49|180.69|0
1642144200000|2022-01-14 07:10:00|184|181.2|183.63|180.83|184.21|181.41|183.49|180.69|0
1642144500000|2022-01-14 07:15:00|183.6|180.8|183.13|180.33|183.63|180.83|182.98|180.18|0
1642144800000|2022-01-14 07:20:00|183.09|180.29|183.23|180.43|183.31|180.51|182.77|179.97|0
1642145100000|2022-01-14 07:25:00|183.2|180.4|183.63|180.83|183.77|180.97|183.13|180.33|0
1642145400000|2022-01-14 07:30:00|183.7|180.9|184.93|182.13|185.07|182.27|183.7|180.9|0
1642145700000|2022-01-14 07:35:00|184.89|182.09|185.43|182.63|185.43|182.63|184.42|181.62|0
1642146000000|2022-01-14 07:40:00|185.29|182.49|185.43|182.63|186.01|183.21|185|182.2|0
1642146300000|2022-01-14 07:45:00|185.28|182.48|185.64|182.84|185.86|183.06|185.21|182.41|0
1642146600000|2022-01-14 07:50:00|185.72|182.92|186.08|183.28|186.23|183.43|185.64|182.84|0
1642146900000|2022-01-14 07:55:00|186.15|183.35|186.15|183.35|186.59|183.79|185.93|183.13|0
1642147200000|2022-01-14 08:00:00|186.3|183.5|186.95|184.15|187.28|184.48|185.2|182.4|0
1642147500000|2022-01-14 08:05:00|187.1|184.3|186.02|183.62|187.1|184.46|185.65|183.25|0
1642147800000|2022-01-14 08:10:00|185.95|183.55|185.22|182.82|186.31|183.91|184.78|182.38|0
1642148100000|2022-01-14 08:15:00|185.25|182.85|183.44|181.04|185.25|182.85|183.12|180.72|0
1642148400000|2022-01-14 08:20:00|183.55|181.15|183.04|180.64|183.98|181.58|182.97|180.57|0
1642148700000|2022-01-14 08:25:00|182.97|180.57|183.4|181|183.69|181.29|182.79|180.39|0
1642149000000|2022-01-14 08:30:00|183.47|181.07|183.22|180.82|183.62|181.22|182.75|180.35|0
1642149300000|2022-01-14 08:35:00|183.18|180.78|183.47|181.07|183.68|181.28|180.44|178.04|0
1642149600000|2022-01-14 08:40:00|183.54|181.14|184.48|182.08|184.55|182.15|183.4|181|0
1642149900000|2022-01-14 08:45:00|184.55|182.15|185.56|183.16|185.64|183.24|184.33|181.93|0
1642150200000|2022-01-14 08:50:00|185.49|183.09|185.82|183.42|186.58|184.18|184.91|182.51|0
1642150500000|2022-01-14 08:55:00|185.85|183.45|185.85|183.45|186.44|184.04|184.98|182.58|0
1642150800000|2022-01-14 09:00:00|185.56|183.16|184.32|181.92|185.85|183.45|184.22|181.82|0
1642151100000|2022-01-14 09:05:00|184.4|182|185.05|182.65|185.34|182.94|184.18|181.78|0
1642151400000|2022-01-14 09:10:00|185.08|182.68|184.32|181.92|185.92|183.52|184.32|181.92|0
1642151700000|2022-01-14 09:15:00|184.39|181.99|183.88|181.48|184.75|182.35|183.67|181.27|0
1642152000000|2022-01-14 09:20:00|183.74|181.34|183.59|181.19|183.88|181.48|183.16|180.76|0
1642152300000|2022-01-14 09:25:00|183.66|181.26|183.81|181.41|185.04|182.64|183.59|181.19|0
1642152600000|2022-01-14 09:30:00|183.7|181.3|182.65|180.25|183.73|181.33|182.55|180.15|0
1642152900000|2022-01-14 09:35:00|182.51|180.11|182.65|180.25|182.87|180.47|182.36|179.96|0
1642153200000|2022-01-14 09:40:00|182.58|180.18|183.12|180.72|183.23|180.83|182.58|180.18|0
1642153500000|2022-01-14 09:45:00|183.08|180.68|183.8|181.4|183.94|181.54|183.01|180.61|0
1642153800000|2022-01-14 09:50:00|183.87|181.47|184.08|181.68|184.52|182.12|183.44|181.04|0
1642154100000|2022-01-14 09:55:00|184.16|181.76|183.87|181.47|184.3|181.9|183.36|180.96|0
1642154400000|2022-01-14 10:00:00|183.79|181.39|184.73|182.33|184.73|182.33|183.72|181.32|0
1642154700000|2022-01-14 10:05:00|184.66|182.26|184.01|181.61|184.66|182.26|183.72|181.32|0
1642155000000|2022-01-14 10:10:00|183.97|181.57|184.44|182.04|184.48|182.08|183.64|181.24|0
1642155300000|2022-01-14 10:15:00|184.51|182.11|184.87|182.47|185.02|182.62|184.29|181.89|0
1642155600000|2022-01-14 10:20:00|184.8|182.4|184.72|182.32|184.94|182.54|184.22|181.82|0
1642155900000|2022-01-14 10:25:00|184.65|182.25|185.56|183.16|185.67|183.27|184.65|182.25|0
1642156200000|2022-01-14 10:30:00|185.67|183.27|185.66|183.26|186.47|184.07|185.44|183.04|0
1642156500000|2022-01-14 10:35:00|185.63|183.23|185.04|182.64|185.95|183.55|185.01|182.61|0
1642156800000|2022-01-14 10:40:00|185.08|182.68|184.86|182.46|185.3|182.9|184.79|182.39|0
1642157100000|2022-01-14 10:45:00|185|182.6|184.35|181.95|185.15|182.75|184.13|181.73|0
1642157400000|2022-01-14 10:50:00|184.24|181.84|184.64|182.24|185|182.6|184.21|181.81|0
1642157700000|2022-01-14 10:55:00|184.6|182.2|184.67|182.27|184.67|182.27|184.27|181.87|0
1642158000000|2022-01-14 11:00:00|184.56|182.16|183.98|181.58|184.64|182.24|183.77|181.37|0
1642158300000|2022-01-14 11:05:00|183.84|181.44|184.2|181.8|184.41|182.01|183.69|181.29|0
1642158600000|2022-01-14 11:10:00|184.27|181.87|184.09|181.69|184.27|181.87|183.76|181.36|0
1642158900000|2022-01-14 11:15:00|184.05|181.65|184.34|181.94|184.7|182.3|183.98|181.58|0
1642159200000|2022-01-14 11:20:00|184.3|181.9|184.91|182.51|184.91|182.51|183.9|181.5|0
1642159500000|2022-01-14 11:25:00|184.84|182.44|184.77|182.37|185.13|182.73|184.62|182.22|0
1642159800000|2022-01-14 11:30:00|184.69|182.29|185.17|182.77|185.35|182.95|184.66|182.26|0
1642160100000|2022-01-14 11:35:00|185.2|182.8|185.78|183.38|186|183.6|184.69|182.29|0
1642160400000|2022-01-14 11:40:00|185.85|183.45|185.63|183.23|186.51|184.11|185.49|183.09|0
1642160700000|2022-01-14 11:45:00|185.82|183.42|185.59|183.19|186.07|183.67|185.56|183.16|0
1642161000000|2022-01-14 11:50:00|185.56|183.16|185.88|183.48|186.21|183.81|185.56|183.16|0
1642161300000|2022-01-14 11:55:00|185.85|183.45|186.65|184.25|187.09|184.69|185.67|183.27|0
1642161600000|2022-01-14 12:00:00|186.79|184.39|188.04|185.64|188.11|185.71|186.5|184.1|0
1642161900000|2022-01-14 12:05:00|188.11|185.71|189.51|187.11|189.73|187.33|187.67|185.27|0
1642162200000|2022-01-14 12:10:00|189.44|187.04|188.4|186|189.62|187.22|188.25|185.85|0
1642162500000|2022-01-14 12:15:00|188.55|186.15|188.84|186.44|188.84|186.44|187.89|185.49|0
1642162800000|2022-01-14 12:20:00|188.69|186.29|188.1|185.7|189.06|186.66|187.52|185.12|0
1642163100000|2022-01-14 12:25:00|188.18|185.78|189.95|187.55|190.02|187.62|187.88|185.48|0
1642163400000|2022-01-14 12:30:00|190.02|187.62|189.28|186.88|190.1|187.7|189.28|186.88|0
1642163700000|2022-01-14 12:35:00|189.35|186.95|190.58|188.18|190.61|188.21|189.17|186.77|0
1642164000000|2022-01-14 12:40:00|190.61|188.21|195.08|192.68|195.46|193.06|187.12|184.72|0
1642164300000|2022-01-14 12:45:00|195.01|192.61|194.63|192.23|195.08|192.68|194.11|191.71|0
1642164600000|2022-01-14 12:50:00|194.59|192.19|195.23|192.83|195.46|193.06|194.37|191.97|0
1642164900000|2022-01-14 12:55:00|195.38|192.98|199.4|197|199.4|197|195.08|192.68|0
1642165200000|2022-01-14 13:00:00|199.17|196.77|199.06|196.66|202.73|200.33|198.41|196.01|0
1642165500000|2022-01-14 13:05:00|199.1|196.7|197.85|195.45|200.09|197.69|197.24|194.84|0
1642165800000|2022-01-14 13:10:00|197.92|195.52|199.07|196.67|199.3|196.9|197.16|194.76|0
1642166100000|2022-01-14 13:15:00|198.99|196.59|197.46|195.06|198.99|196.59|196.48|194.08|0
1642166400000|2022-01-14 13:20:00|197.39|194.99|196.7|194.3|197.77|195.37|196.62|194.22|0
1642166700000|2022-01-14 13:25:00|196.85|194.45|196.97|194.57|197.92|195.52|196.62|194.22|0
1642167000000|2022-01-14 13:30:00|196.93|194.53|197.84|195.44|198.98|196.58|196.62|194.22|0
1642167300000|2022-01-14 13:35:00|197.91|195.51|199.06|196.66|199.29|196.89|197.68|195.28|0
1642167600000|2022-01-14 13:40:00|198.98|196.58|200.05|197.65|200.52|198.12|198.06|195.66|0
1642167900000|2022-01-14 13:45:00|199.82|197.42|200.36|197.96|200.98|198.58|198.9|196.5|0
1642168200000|2022-01-14 13:50:00|200.51|198.11|203.07|200.67|203.69|201.29|200.37|197.97|0
1642168500000|2022-01-14 13:55:00|202.99|200.59|201.9|199.5|203.84|201.44|201.9|199.5|0
1642168800000|2022-01-14 14:00:00|202.14|199.74|201.75|199.35|203.14|200.74|201.67|199.27|0
1642169100000|2022-01-14 14:05:00|201.67|199.27|199.34|196.94|201.67|199.27|198.22|195.82|0
1642169400000|2022-01-14 14:10:00|199.27|196.87|198.88|196.48|199.65|197.25|198.27|195.87|0
1642169700000|2022-01-14 14:15:00|198.96|196.56|198.65|196.25|199.49|197.09|197.74|195.34|0
1642170000000|2022-01-14 14:20:00|198.8|196.4|198.73|196.33|199.64|197.24|198.27|195.87|0
1642170300000|2022-01-14 14:25:00|198.8|196.4|199.11|196.71|199.18|196.78|197.89|195.49|0
1642170600000|2022-01-14 14:30:00|198.95|196.55|199.41|197.01|200.1|197.7|197.43|195.03|0
1642170900000|2022-01-14 14:35:00|199.18|196.78|194.03|191.63|200.02|197.62|192.98|190.58|0
1642171200000|2022-01-14 14:40:00|194.1|191.7|193.72|191.32|195.68|193.28|192.68|190.28|0
1642171500000|2022-01-14 14:45:00|193.87|191.47|194.02|191.62|194.4|192|191.05|188.65|0
1642171800000|2022-01-14 14:50:00|193.91|191.51|191.49|189.09|194.4|192|191.49|189.09|0
1642172100000|2022-01-14 14:55:00|191.56|189.16|191.91|189.51|192.64|190.24|186.52|184.12|0
1642172400000|2022-01-14 15:00:00|191.65|189.25|191.53|189.13|192.87|190.47|188.18|185.78|0
1642172700000|2022-01-14 15:05:00|191.46|189.06|189.97|187.57|191.46|189.06|188.94|186.54|0
1642173000000|2022-01-14 15:10:00|190.05|187.65|191.6|189.2|191.75|189.35|188.36|185.96|0
1642173300000|2022-01-14 15:15:00|191.3|188.9|187.33|184.93|191.3|188.9|187.18|184.78|0
1642173600000|2022-01-14 15:20:00|187.4|185|191.97|189.57|191.97|189.57|187.4|185|0
1642173900000|2022-01-14 15:25:00|191.9|189.5|192.27|189.87|193.46|191.06|191.08|188.68|0
1642174200000|2022-01-14 15:30:00|192.34|189.94|191.89|189.49|194.14|191.74|191.89|189.49|0
1642174500000|2022-01-14 15:35:00|191.82|189.42|193.68|191.28|195.04|192.64|191.74|189.34|0
1642174800000|2022-01-14 15:40:00|193.53|191.13|196.97|194.57|197.39|194.99|192.42|190.02|0
1642175100000|2022-01-14 15:45:00|196.89|194.49|195.38|192.98|197.35|194.95|194.41|192.01|0
1642175400000|2022-01-14 15:50:00|195.23|192.83|196.36|193.96|197.88|195.48|194.86|192.46|0
1642175700000|2022-01-14 15:55:00|196.66|194.26|195.53|193.13|197.34|194.94|195.35|192.95|0
1642176000000|2022-01-14 16:00:00|195.38|192.98|196.73|194.33|197.87|195.47|193.36|190.96|0
1642176300000|2022-01-14 16:05:00|197.11|194.71|199.16|196.76|199.32|196.92|197.11|194.71|0
1642176600000|2022-01-14 16:10:00|199.39|196.99|199.77|197.37|200.15|197.75|198.48|196.08|0
1642176900000|2022-01-14 16:15:00|200|197.6|200.61|198.21|201.23|198.83|199.54|197.14|0
1642177200000|2022-01-14 16:20:00|200.46|198.06|199.42|197.02|201.18|198.78|198.22|195.82|0
1642177500000|2022-01-14 16:25:00|199.34|196.94|199.38|196.98|199.88|197.48|197.51|195.11|0
1642177800000|2022-01-14 16:30:00|199.26|196.86|198.35|195.95|200.33|197.93|197.36|194.96|0
1642178100000|2022-01-14 16:35:00|198.27|195.87|196.98|194.58|198.42|196.02|196.3|193.9|0
1642178400000|2022-01-14 16:40:00|196.68|194.28|196|193.6|197.36|194.96|195.02|192.62|0
1642178700000|2022-01-14 16:45:00|195.77|193.37|192.23|189.83|197.57|195.17|191.41|189.01|0
1642179000000|2022-01-14 16:50:00|192.08|189.68|192.22|189.82|192.82|190.42|191.56|189.16|0
1642179300000|2022-01-14 16:55:00|192.3|189.9|192.59|190.19|192.9|190.5|191.55|189.15|0
1642179600000|2022-01-14 17:00:00|192.82|190.42|194.09|191.69|194.17|191.77|192|189.6|0
1642179900000|2022-01-14 17:05:00|194.02|191.62|192.59|190.19|194.09|191.69|192.44|190.04|0
1642180200000|2022-01-14 17:10:00|192.52|190.12|194.16|191.76|194.46|192.06|191.62|189.22|0
1642180500000|2022-01-14 17:15:00|194.09|191.69|193.93|191.53|194.39|191.99|193.33|190.93|0
1642180800000|2022-01-14 17:20:00|194.01|191.61|195.74|193.34|195.82|193.42|193.93|191.53|0
1642181100000|2022-01-14 17:25:00|195.67|193.27|194.38|191.98|196.04|193.64|194.16|191.76|0
1642181400000|2022-01-14 17:30:00|194.46|192.06|194.08|191.68|194.98|192.58|193.85|191.45|0
1642181700000|2022-01-14 17:35:00|193.85|191.45|194.08|191.68|194.23|191.83|192.73|190.33|0
1642182000000|2022-01-14 17:40:00|194|191.6|195.39|192.99|195.73|193.33|194|191.6|0
1642182300000|2022-01-14 17:45:00|195.51|193.11|197.71|195.31|198.32|195.92|195.43|193.03|0
1642182600000|2022-01-14 17:50:00|197.78|195.38|198.47|196.07|199.01|196.61|197.33|194.93|0
1642182900000|2022-01-14 17:55:00|198.55|196.15|198.9|196.5|199.47|197.07|196.1|193.7|0
1642183200000|2022-01-14 18:00:00|198.97|196.57|197.82|195.42|199.59|197.19|197.29|194.89|0
1642183500000|2022-01-14 18:05:00|197.9|195.5|198.97|196.57|199.2|196.8|197.44|195.04|0
1642183800000|2022-01-14 18:10:00|199.05|196.65|198.12|195.72|200.13|197.73|197.82|195.42|0
1642184100000|2022-01-14 18:15:00|198.05|195.65|198.35|195.95|198.89|196.49|197.51|195.11|0
1642184400000|2022-01-14 18:20:00|198.5|196.1|200.89|198.49|201.05|198.65|198.5|196.1|0
1642184700000|2022-01-14 18:25:00|200.86|198.46|198.64|196.24|200.86|198.46|198.64|196.24|0
1642185000000|2022-01-14 18:30:00|198.72|196.32|199.72|197.32|200.03|197.63|197.72|195.32|0
1642185300000|2022-01-14 18:35:00|199.64|197.24|198.95|196.55|200.11|197.71|198.49|196.09|0
1642185600000|2022-01-14 18:40:00|198.79|196.39|196.64|194.24|199.26|196.86|196.42|194.02|0
1642185900000|2022-01-14 18:45:00|196.8|194.4|197.02|194.62|198.02|195.62|196.49|194.09|0
1642186200000|2022-01-14 18:50:00|197.1|194.7|194.83|192.43|198|195.6|194.83|192.43|0
1642186500000|2022-01-14 18:55:00|194.9|192.5|193.94|191.54|195.06|192.66|192.79|190.39|0
1642186800000|2022-01-14 19:00:00|193.86|191.46|193.33|190.93|194.09|191.69|192.13|189.73|0
1642187100000|2022-01-14 19:05:00|193.4|191|193.93|191.53|194.54|192.14|193.1|190.7|0
1642187400000|2022-01-14 19:10:00|194.01|191.61|193.63|191.23|195.14|192.74|193.55|191.15|0
1642187700000|2022-01-14 19:15:00|193.48|191.08|193.55|191.15|194.38|191.98|192.87|190.47|0
1642188000000|2022-01-14 19:20:00|193.62|191.22|192.57|190.17|193.93|191.53|192.42|190.02|0
1642188300000|2022-01-14 19:25:00|192.49|190.09|195.36|192.96|195.36|192.96|192.04|189.64|0
1642188600000|2022-01-14 19:30:00|195.28|192.88|192.11|189.71|195.44|193.04|192.04|189.64|0
1642188900000|2022-01-14 19:35:00|192.26|189.86|191.44|189.04|192.41|190.01|190.55|188.15|0
1642189200000|2022-01-14 19:40:00|191.51|189.11|193.54|191.14|193.54|191.14|191.51|189.11|0
1642189500000|2022-01-14 19:45:00|193.24|190.84|192.26|189.86|193.46|191.06|191.51|189.11|0
1642189800000|2022-01-14 19:50:00|192.18|189.78|191.96|189.56|192.33|189.93|190.84|188.44|0
1642190100000|2022-01-14 19:55:00|191.88|189.48|192.93|190.53|192.93|190.53|191.28|188.88|0
1642190400000|2022-01-14 20:00:00|193|190.6|190.46|188.06|193|190.6|189.86|187.46|0
1642190700000|2022-01-14 20:05:00|190.38|187.98|192.32|189.92|192.4|190|189.94|187.54|0
1642191000000|2022-01-14 20:10:00|192.25|189.85|191.35|188.95|192.44|190.04|190.6|188.2|0
1642191300000|2022-01-14 20:15:00|191.27|188.87|187.11|184.71|191.8|189.4|187.03|184.63|0
1642191600000|2022-01-14 20:20:00|186.96|184.56|185.93|183.53|187.25|184.85|185.56|183.16|0
1642191900000|2022-01-14 20:25:00|186.15|183.75|187.25|184.85|187.25|184.85|185.93|183.53|0
1642192200000|2022-01-14 20:30:00|187.18|184.78|185.48|183.08|187.18|184.78|185.27|182.87|0
1642192500000|2022-01-14 20:35:00|185.63|183.23|185.12|182.72|186.07|183.67|184.68|182.28|0
1642192800000|2022-01-14 20:40:00|185.3|182.9|182.97|180.57|186|183.6|182.97|180.57|0
1642193100000|2022-01-14 20:45:00|182.89|180.49|183.55|181.15|184.72|182.32|182.17|179.77|0
1642193400000|2022-01-14 20:50:00|183.44|181.04|182.31|179.91|183.69|181.29|181.73|179.33|0
1642193700000|2022-01-14 20:55:00|182.45|180.05|182.74|180.34|183.76|181.36|181.73|179.33|0
1642194000000|2022-01-14 21:00:00|182.67|180.27|181.36|178.96|182.67|180.27|181.08|178.68|0
1642194300000|2022-01-14 21:05:00|181.58|179.18|181.43|179.03|181.94|179.54|181.22|178.82|0
1642194600000|2022-01-14 21:10:00|181.36|178.96|181.07|178.67|181.43|179.03|180.71|178.31|0
1642492800000|2022-01-18 08:00:00|191.77|188.97|191.01|188.21|191.77|188.97|190.42|187.62|0
1642493100000|2022-01-18 08:05:00|191|188.6|192.16|189.76|192.16|189.76|190.89|188.49|0
1642493400000|2022-01-18 08:10:00|192.32|189.92|194.51|192.11|194.97|192.57|192.32|189.92|0
1642493700000|2022-01-18 08:15:00|194.59|192.19|199.36|196.96|199.36|196.96|194.18|191.78|0
1642494000000|2022-01-18 08:20:00|199.21|196.81|197.27|194.87|199.21|196.81|196.19|193.79|0
1642494300000|2022-01-18 08:25:00|197.31|194.91|199.3|196.9|200|197.6|196.88|194.48|0
1642494600000|2022-01-18 08:30:00|199.42|197.02|198.68|196.28|199.96|197.56|198.64|196.24|0
1642494900000|2022-01-18 08:35:00|198.72|196.32|198.26|195.86|199.03|196.63|197.87|195.47|0
1642495200000|2022-01-18 08:40:00|198.3|195.9|197.79|195.39|199.18|196.78|197.64|195.24|0
1642495500000|2022-01-18 08:45:00|197.76|195.36|197.56|195.16|198.41|196.01|197.56|195.16|0
1642495800000|2022-01-18 08:50:00|197.64|195.24|197.1|194.7|197.94|195.54|197.1|194.7|0
1642496100000|2022-01-18 08:55:00|197.17|194.77|197.67|195.27|197.79|195.39|197.17|194.77|0
1642496400000|2022-01-18 09:00:00|197.71|195.31|198.4|196|198.63|196.23|197.32|194.92|0
1642496700000|2022-01-18 09:05:00|198.32|195.92|199.71|197.31|200.64|198.24|198.32|195.92|0
1642497000000|2022-01-18 09:10:00|199.79|197.39|200.1|197.7|200.41|198.01|199.48|197.08|0
1642497300000|2022-01-18 09:15:00|200.14|197.74|201.34|198.94|202.2|199.8|200.1|197.7|0
1642497600000|2022-01-18 09:20:00|201.61|199.21|203.42|201.02|203.93|201.53|201.18|198.78|0
1642497900000|2022-01-18 09:25:00|203.37|200.97|202.47|200.07|204.08|201.68|202.27|199.87|0
1642498200000|2022-01-18 09:30:00|202.51|200.11|202.78|200.38|202.78|200.38|201.72|199.32|0
1642498500000|2022-01-18 09:35:00|202.9|200.5|202.97|200.57|203.76|201.36|202.43|200.03|0
1642498800000|2022-01-18 09:40:00|202.9|200.5|202.46|200.06|204.39|201.99|202.42|200.02|0
1642499100000|2022-01-18 09:45:00|202.58|200.18|201.21|198.81|202.74|200.34|201.09|198.69|0
1642499400000|2022-01-18 09:50:00|201.17|198.77|200.7|198.3|201.25|198.85|200.39|197.99|0
1642499700000|2022-01-18 09:55:00|200.66|198.26|201.4|199|201.71|199.31|200.62|198.22|0
1642500000000|2022-01-18 10:00:00|201.48|199.08|200.93|198.53|201.48|199.08|200.23|197.83|0
1642500300000|2022-01-18 10:05:00|201.01|198.61|200.85|198.45|201.4|199|200.62|198.22|0
1642500600000|2022-01-18 10:10:00|200.77|198.37|199.84|197.44|200.85|198.45|199.68|197.28|0
1642500900000|2022-01-18 10:15:00|199.76|197.36|200.77|198.37|201.08|198.68|199.76|197.36|0
1642501200000|2022-01-18 10:20:00|200.69|198.29|199.91|197.51|200.84|198.44|199.91|197.51|0
1642501500000|2022-01-18 10:25:00|199.75|197.35|199.21|196.81|199.91|197.51|198.98|196.58|0
1642501800000|2022-01-18 10:30:00|198.98|196.58|199.83|197.43|199.91|197.51|198.9|196.5|0
1642502100000|2022-01-18 10:35:00|199.67|197.27|199.32|196.92|200.53|198.13|198.86|196.46|0
1642502400000|2022-01-18 10:40:00|199.24|196.84|199.55|197.15|200.18|197.78|199.16|196.76|0
1642502700000|2022-01-18 10:45:00|199.59|197.19|201.18|198.78|201.18|198.78|199.08|196.68|0
1642503000000|2022-01-18 10:50:00|201.26|198.86|200.48|198.08|201.26|198.86|199.97|197.57|0
1642503300000|2022-01-18 10:55:00|200.44|198.04|200.4|198|201.1|198.7|200.32|197.92|0
1642503600000|2022-01-18 11:00:00|200.24|197.84|201.95|199.55|202.19|199.79|200.24|197.84|0
1642503900000|2022-01-18 11:05:00|202.03|199.63|201.4|199|202.27|199.87|200.78|198.38|0
1642504200000|2022-01-18 11:10:00|201.48|199.08|201.91|199.51|202.42|200.02|201.09|198.69|0
1642504500000|2022-01-18 11:15:00|201.95|199.55|200.78|198.38|201.95|199.55|200.54|198.14|0
1642504800000|2022-01-18 11:20:00|200.62|198.22|201.44|199.04|201.48|199.08|200.54|198.14|0
1642505100000|2022-01-18 11:25:00|201.48|199.08|201.01|198.61|201.94|199.54|200.69|198.29|0
1642505400000|2022-01-18 11:30:00|201.16|198.76|201.24|198.84|201.86|199.46|200.54|198.14|0
1642505700000|2022-01-18 11:35:00|201.16|198.76|200.53|198.13|201.24|198.84|200.07|197.67|0
1642506000000|2022-01-18 11:40:00|200.38|197.98|200.22|197.82|200.84|198.44|200.07|197.67|0
1642506300000|2022-01-18 11:45:00|200.14|197.74|199.99|197.59|200.3|197.9|199.6|197.2|0
1642506600000|2022-01-18 11:50:00|200.06|197.66|200.8|198.4|200.99|198.59|199.99|197.59|0
1642506900000|2022-01-18 11:55:00|200.72|198.32|200.37|197.97|200.76|198.36|200.14|197.74|0
1642507200000|2022-01-18 12:00:00|200.29|197.89|199.63|197.23|200.29|197.89|199.25|196.85|0
1642507500000|2022-01-18 12:05:00|199.67|197.27|198.89|196.49|199.98|197.58|198.89|196.49|0
1642507800000|2022-01-18 12:10:00|198.97|196.57|199.28|196.88|199.74|197.34|198.97|196.57|0
1642508100000|2022-01-18 12:15:00|199.35|196.95|199.12|196.72|199.51|197.11|198.97|196.57|0
1642508400000|2022-01-18 12:20:00|199.04|196.64|199.19|196.79|199.66|197.26|197.96|195.56|0
1642508700000|2022-01-18 12:25:00|199.12|196.72|198.11|195.71|199.12|196.72|198.11|195.71|0
1642509000000|2022-01-18 12:30:00|198.19|195.79|199.42|197.02|199.66|197.26|198.03|195.63|0
1642509300000|2022-01-18 12:35:00|199.34|196.94|198.88|196.48|199.65|197.25|198.72|196.32|0
1642509600000|2022-01-18 12:40:00|198.96|196.56|199.03|196.63|199.42|197.02|198.88|196.48|0
1642509900000|2022-01-18 12:45:00|199.11|196.71|197.64|195.24|199.11|196.71|196.95|194.55|0
1642510200000|2022-01-18 12:50:00|197.72|195.32|197.49|195.09|197.79|195.39|196.99|194.59|0
1642510500000|2022-01-18 12:55:00|197.41|195.01|197.18|194.78|197.56|195.16|196.83|194.43|0
1642510800000|2022-01-18 13:00:00|197.02|194.62|197.87|195.47|198.02|195.62|196.99|194.59|0
1642511100000|2022-01-18 13:05:00|198.02|195.62|198.09|195.69|198.1|195.7|197.56|195.16|0
1642511400000|2022-01-18 13:10:00|198.02|195.62|198.09|195.69|198.25|195.85|197.78|195.38|0
1642511700000|2022-01-18 13:15:00|198.17|195.77|199.87|197.47|200.18|197.78|198.17|195.77|0
1642512000000|2022-01-18 13:20:00|199.94|197.54|200.1|197.7|200.25|197.85|199.09|196.69|0
1642512300000|2022-01-18 13:25:00|200.02|197.62|198.7|196.3|200.02|197.62|198.66|196.26|0
1642512600000|2022-01-18 13:30:00|198.62|196.22|197.7|195.3|198.7|196.3|197.08|194.68|0
1642512900000|2022-01-18 13:35:00|197.93|195.53|198.62|196.22|198.77|196.37|197.24|194.84|0
1642513200000|2022-01-18 13:40:00|198.77|196.37|199.31|196.91|200.01|197.61|198.54|196.14|0
1642513500000|2022-01-18 13:45:00|199.24|196.84|198.92|196.52|199.39|196.99|198.23|195.83|0
1642513800000|2022-01-18 13:50:00|198.85|196.45|198.15|195.75|198.85|196.45|198.07|195.67|0
1642514100000|2022-01-18 13:55:00|198.23|195.83|197.76|195.36|198.46|196.06|197.61|195.21|0
1642514400000|2022-01-18 14:00:00|197.84|195.44|197.61|195.21|198.22|195.82|197.45|195.05|0
1642514700000|2022-01-18 14:05:00|197.53|195.13|197.76|195.36|198.45|196.05|197.53|195.13|0
1642515000000|2022-01-18 14:10:00|197.68|195.28|198.37|195.97|198.76|196.36|197.53|195.13|0
1642515300000|2022-01-18 14:15:00|198.22|195.82|199.45|197.05|199.76|197.36|198.06|195.66|0
1642515600000|2022-01-18 14:20:00|199.61|197.21|198.72|196.32|199.76|197.36|198.68|196.28|0
1642515900000|2022-01-18 14:25:00|198.6|196.2|200.3|197.9|200.34|197.94|198.14|195.74|0
1642516200000|2022-01-18 14:30:00|201.39|198.99|203.35|200.95|203.58|201.18|201.23|198.83|0
1642516500000|2022-01-18 14:35:00|203.43|201.03|205|202.6|206.51|204.11|203.03|200.63|0
1642516800000|2022-01-18 14:40:00|204.92|202.52|203.73|201.33|207.46|205.06|202.01|199.61|0
1642517100000|2022-01-18 14:45:00|203.57|201.17|206.1|203.7|207.3|204.9|203.18|200.78|0
1642517400000|2022-01-18 14:50:00|206.42|204.02|206.06|203.66|207.93|205.53|205.78|203.38|0
1642517700000|2022-01-18 14:55:00|206.38|203.98|205.46|203.06|208.65|206.25|205.22|202.82|0
1642518000000|2022-01-18 15:00:00|206.65|204.25|206.89|204.49|207.69|205.29|205.38|202.98|0
1642518300000|2022-01-18 15:05:00|206.81|204.41|202.46|200.06|206.81|204.41|202.38|199.98|0
1642518600000|2022-01-18 15:10:00|202.54|200.14|204.43|202.03|204.43|202.03|201.13|198.73|0
1642518900000|2022-01-18 15:15:00|204.58|202.18|205.29|202.89|205.29|202.89|202.3|199.9|0
1642519200000|2022-01-18 15:20:00|205.06|202.66|203.48|201.08|205.93|203.53|203.48|201.08|0
1642519500000|2022-01-18 15:25:00|203.79|201.39|202.69|200.29|204.82|202.42|202.61|200.21|0
1642519800000|2022-01-18 15:30:00|202.61|200.21|204.97|202.57|205.37|202.97|202.53|200.13|0
1642520100000|2022-01-18 15:35:00|205.13|202.73|206.55|204.15|206.63|204.23|204.62|202.22|0
1642520400000|2022-01-18 15:40:00|206.4|204|204.25|201.85|206.79|204.39|204.1|201.7|0
1642520700000|2022-01-18 15:45:00|204.33|201.93|205.83|203.43|206.31|203.91|203.55|201.15|0
1642521000000|2022-01-18 15:50:00|205.76|203.36|207.42|205.02|207.42|205.02|205.68|203.28|0
1642521300000|2022-01-18 15:55:00|207.5|205.1|207.34|204.94|208.3|205.9|206.71|204.31|0
1642521600000|2022-01-18 16:00:00|207.46|205.06|207.1|204.7|208.3|205.9|206.54|204.14|0
1642521900000|2022-01-18 16:05:00|207.02|204.62|208.54|206.14|209.66|207.26|206.46|204.06|0
1642522200000|2022-01-18 16:10:00|208.3|205.9|207.34|204.94|208.94|206.54|207.34|204.94|0
1642522500000|2022-01-18 16:15:00|207.42|205.02|206.3|203.9|207.5|205.1|205.98|203.58|0
1642522800000|2022-01-18 16:20:00|206.46|204.06|205.09|202.69|207.17|204.77|204.21|201.81|0
1642523100000|2022-01-18 16:25:00|205.17|202.77|205.72|203.32|206.04|203.64|204.85|202.45|0
1642523400000|2022-01-18 16:30:00|206.04|203.64|208.09|205.69|208.53|206.13|205.8|203.4|0
1642523700000|2022-01-18 16:35:00|207.88|205.48|204.64|202.24|208.21|205.81|204.44|202.04|0
1642524000000|2022-01-18 16:40:00|204.52|202.12|204.52|202.12|205.16|202.76|203.49|201.09|0
1642524300000|2022-01-18 16:45:00|204.28|201.88|203.33|200.93|204.44|202.04|202.94|200.54|0
1642524600000|2022-01-18 16:50:00|203.25|200.85|203.41|201.01|203.49|201.09|201.75|199.35|0
1642524900000|2022-01-18 16:55:00|203.49|201.09|203.64|201.24|204.2|201.8|203.25|200.85|0
1642525200000|2022-01-18 17:00:00|203.72|201.32|206.91|204.51|206.99|204.59|203.17|200.77|0
1642525500000|2022-01-18 17:05:00|207.07|204.67|206.9|204.5|207.95|205.55|206.82|204.42|0
1642525800000|2022-01-18 17:10:00|206.95|204.55|206.1|203.7|207.39|204.99|205.94|203.54|0
1642526100000|2022-01-18 17:15:00|206.02|203.62|205.78|203.38|207.22|204.82|205.06|202.66|0
1642526400000|2022-01-18 17:20:00|205.86|203.46|207.78|205.38|208.1|205.7|205.46|203.06|0
1642526700000|2022-01-18 17:25:00|207.7|205.3|207.7|205.3|208.5|206.1|207.46|205.06|0
1642527000000|2022-01-18 17:30:00|207.78|205.38|207.37|204.97|209.39|206.99|207.05|204.65|0
1642527300000|2022-01-18 17:35:00|207.29|204.89|208.34|205.94|208.9|206.5|207.13|204.73|0
1642527600000|2022-01-18 17:40:00|208.42|206.02|208.58|206.18|208.74|206.34|207.37|204.97|0
1642527900000|2022-01-18 17:45:00|208.66|206.26|210.28|207.88|210.36|207.96|208.01|205.61|0
1642528200000|2022-01-18 17:50:00|210.03|207.63|210.6|208.2|210.76|208.36|209.14|206.74|0
1642528500000|2022-01-18 17:55:00|210.52|208.12|211.09|208.69|211.33|208.93|209.79|207.39|0
1642528800000|2022-01-18 18:00:00|211.17|208.77|211.16|208.76|212.06|209.66|210.43|208.03|0
1642529100000|2022-01-18 18:05:00|211.25|208.85|210.02|207.62|211.9|209.5|210.02|207.62|0
1642529400000|2022-01-18 18:10:00|210.19|207.79|209.05|206.65|210.59|208.19|208.81|206.41|0
1642529700000|2022-01-18 18:15:00|209.13|206.73|208.72|206.32|209.7|207.3|207.92|205.52|0
1642530000000|2022-01-18 18:20:00|208.88|206.48|210.75|208.35|211.24|208.84|208.72|206.32|0
1642530300000|2022-01-18 18:25:00|210.59|208.19|210.18|207.78|211.48|209.08|210.01|207.61|0
1642530600000|2022-01-18 18:30:00|210.26|207.86|209.69|207.29|211.07|208.67|209.61|207.21|0
1642530900000|2022-01-18 18:35:00|209.77|207.37|208.31|205.91|209.93|207.53|208.07|205.67|0
1642531200000|2022-01-18 18:40:00|208.39|205.99|207.06|204.66|208.71|206.31|206.94|204.54|0
1642531500000|2022-01-18 18:45:00|207.18|204.78|208.11|205.71|208.39|205.99|206.46|204.06|0
1642531800000|2022-01-18 18:50:00|208.06|205.66|208.38|205.98|208.71|206.31|206.86|204.46|0
1642532100000|2022-01-18 18:55:00|208.22|205.82|206.69|204.29|208.46|206.06|206.13|203.73|0
1642532400000|2022-01-18 19:00:00|206.82|204.42|206.21|203.81|206.85|204.45|205.33|202.93|0
1642532700000|2022-01-18 19:05:00|206.13|203.73|206.21|203.81|206.53|204.13|205.25|202.85|0
1642533000000|2022-01-18 19:10:00|206.13|203.73|206.77|204.37|206.77|204.37|205.41|203.01|0
1642533300000|2022-01-18 19:15:00|206.81|204.41|205.33|202.93|206.81|204.41|205.17|202.77|0
1642533600000|2022-01-18 19:20:00|205.25|202.85|207|204.6|207.16|204.76|205.25|202.85|0
1642533900000|2022-01-18 19:25:00|207.08|204.68|206.44|204.04|207.89|205.49|206.12|203.72|0
1642534200000|2022-01-18 19:30:00|206.52|204.12|204.21|201.81|206.6|204.2|203.41|201.01|0
1642534500000|2022-01-18 19:35:00|204.44|202.04|203.89|201.49|204.44|202.04|203.29|200.89|0
1642534800000|2022-01-18 19:40:00|203.81|201.41|204.52|202.12|204.6|202.2|203.33|200.93|0
1642535100000|2022-01-18 19:45:00|204.6|202.2|202.85|200.45|204.68|202.28|202.54|200.14|0
1642535400000|2022-01-18 19:50:00|202.77|200.37|201.59|199.19|202.85|200.45|201.04|198.64|0
1642535700000|2022-01-18 19:55:00|201.43|199.03|202.38|199.98|202.53|200.13|201.2|198.8|0
1642536000000|2022-01-18 20:00:00|202.53|200.13|204.27|201.87|204.59|202.19|201.82|199.42|0
1642536300000|2022-01-18 20:05:00|204.19|201.79|204.43|202.03|204.99|202.59|203.48|201.08|0
1642536600000|2022-01-18 20:10:00|204.59|202.19|204.66|202.26|204.98|202.58|203.63|201.23|0
1642536900000|2022-01-18 20:15:00|204.98|202.58|208.18|205.78|208.99|206.59|204.98|202.58|0
1642537200000|2022-01-18 20:20:00|208.02|205.62|206.74|204.34|208.51|206.11|206.49|204.09|0
1642537500000|2022-01-18 20:25:00|206.65|204.25|207.05|204.65|207.86|205.46|206.49|204.09|0
1642537800000|2022-01-18 20:30:00|206.89|204.49|207.94|205.54|208.02|205.62|206.33|203.93|0
1642538100000|2022-01-18 20:35:00|207.77|205.37|208.34|205.94|209.07|206.67|207.61|205.21|0
1642538400000|2022-01-18 20:40:00|208.3|205.9|211.1|208.7|211.19|208.79|207.55|205.15|0
1642538700000|2022-01-18 20:45:00|211.27|208.87|208.79|206.39|211.27|208.87|208.79|206.39|0
1642539000000|2022-01-18 20:50:00|209.23|206.83|212.24|209.84|212.24|209.84|206.98|204.58|0
1642539300000|2022-01-18 20:55:00|212.08|209.68|208.42|206.02|212.24|209.84|208.42|206.02|0
1642539600000|2022-01-18 21:00:00|208.26|205.86|208.98|206.58|209.79|207.39|208.26|205.86|0
1642539900000|2022-01-18 21:05:00|209.23|206.83|209.22|206.82|209.63|207.23|208.9|206.5|0
1642540200000|2022-01-18 21:10:00|209.14|206.74|208.41|206.01|209.3|206.9|208.25|205.85|0
1642540500000|2022-01-18 21:15:00|208.53|205.73|208.41|205.61|208.73|205.93|208.05|205.25|0
1642540800000|2022-01-18 21:20:00|208.37|205.57|207.56|204.76|208.37|205.57|207.48|204.68|0
1642541100000|2022-01-18 21:25:00|207.64|204.84|208.2|205.4|208.2|205.4|207.4|204.6|0
1642541400000|2022-01-18 21:30:00|208.12|205.32|208.2|205.4|208.36|205.56|208.04|205.24|0
1642541700000|2022-01-18 21:35:00|208.16|205.36|208.12|205.32|208.36|205.56|208.04|205.24|0
1642542000000|2022-01-18 21:40:00|208.16|205.36|207.39|204.59|208.2|205.4|207.35|204.55|0
1642542300000|2022-01-18 21:45:00|207.23|204.43|206.99|204.19|207.23|204.43|206.83|204.03|0
1642542600000|2022-01-18 21:50:00|207.15|204.35|207.15|204.35|207.47|204.67|206.95|204.15|0
1642542900000|2022-01-18 21:55:00|207.07|204.27|207.07|204.27|207.27|204.47|206.9|204.1|0
1642543200000|2022-01-18 22:00:00|207.12|204.32|207.06|204.26|207.19|204.39|207.04|204.24|0
1642543500000|2022-01-18 22:05:00|207.07|204.27|207.13|204.33|207.13|204.33|207.06|204.26|0
1642543800000|2022-01-18 22:10:00|207.09|204.29|207.11|204.31|207.13|204.33|207.07|204.27|0
1642544100000|2022-01-18 22:15:00|207.08|204.28|207.13|204.33|207.13|204.33|207.05|204.25|0
1642544400000|2022-01-18 22:20:00|207.16|204.36|207.03|204.23|207.16|204.36|207.01|204.21|0
1642544700000|2022-01-18 22:25:00|207.04|204.24|207.02|204.22|207.04|204.24|207.01|204.21|0
1642545300000|2022-01-18 22:35:00|207.01|204.21|207.02|204.22|207.02|204.22|207.01|204.21|0
1642545600000|2022-01-18 22:40:00|207.08|204.28|207.08|204.28|207.08|204.28|207.07|204.27|0
1642545900000|2022-01-18 22:45:00|207.07|204.27|207.06|204.26|207.07|204.27|207.04|204.24|0
1642546200000|2022-01-18 22:50:00|207.07|204.27|207.09|204.29|207.09|204.29|207.06|204.26|0
1642546500000|2022-01-18 22:55:00|207.08|204.28|207.06|204.26|207.08|204.28|207.05|204.25|0
1642546800000|2022-01-18 23:00:00|206.28|203.48|206.55|203.75|207.16|204.36|206.12|203.32|0
1642547100000|2022-01-18 23:05:00|206.43|203.63|206.71|203.91|206.95|204.15|206.43|203.63|0
1642547400000|2022-01-18 23:10:00|206.63|203.83|206.15|203.35|206.79|203.99|205.91|203.11|0
1642547700000|2022-01-18 23:15:00|206.23|203.43|207.59|204.79|207.59|204.79|206.23|203.43|0
1642548000000|2022-01-18 23:20:00|207.43|204.63|207.27|204.47|207.83|205.03|206.79|203.99|0
1642548300000|2022-01-18 23:25:00|207.18|204.38|207.5|204.7|207.5|204.7|206.86|204.06|0
1642548600000|2022-01-18 23:30:00|207.42|204.62|208.27|205.47|208.71|205.91|207.26|204.46|0
1642548900000|2022-01-18 23:35:00|208.23|205.43|208.63|205.83|208.87|206.07|208.23|205.43|0
1642549200000|2022-01-18 23:40:00|208.71|205.91|208.87|206.07|208.87|206.07|208.22|205.42|0
1642549500000|2022-01-18 23:45:00|208.83|206.03|208.78|205.98|208.83|206.03|208.38|205.58|0
1642549800000|2022-01-18 23:50:00|208.7|205.9|209.1|206.3|209.67|206.87|208.7|205.9|0
1642550100000|2022-01-18 23:55:00|209.19|206.39|209.83|207.03|209.91|207.11|209.1|206.3|0
1642550400000|2022-01-19 00:00:00|209.75|206.95|208.74|205.94|209.83|207.03|208.54|205.74|0
1642550700000|2022-01-19 00:05:00|208.62|205.82|209.02|206.22|209.42|206.62|208.37|205.57|0
1642551000000|2022-01-19 00:10:00|209.18|206.38|210.15|207.35|210.39|207.59|209.1|206.3|0
1642551300000|2022-01-19 00:15:00|210.27|207.47|209.74|206.94|210.31|207.51|209.42|206.62|0
1642551600000|2022-01-19 00:20:00|209.62|206.82|209.58|206.78|209.78|206.98|209.17|206.37|0
1642551900000|2022-01-19 00:25:00|209.66|206.86|209.94|207.14|209.98|207.18|209.33|206.53|0
1642552200000|2022-01-19 00:30:00|210.06|207.26|209.73|206.93|210.06|207.26|209.01|206.21|0
1642552500000|2022-01-19 00:35:00|209.65|206.85|210.18|207.38|210.55|207.75|209.65|206.85|0
1642552800000|2022-01-19 00:40:00|209.98|207.18|210.54|207.74|210.62|207.82|209.98|207.18|0
1642553100000|2022-01-19 00:45:00|210.5|207.7|211.44|208.64|211.44|208.64|210.3|207.5|0
1642553400000|2022-01-19 00:50:00|211.35|208.55|211.27|208.47|211.84|209.04|210.94|208.14|0
1642553700000|2022-01-19 00:55:00|211.35|208.55|210.7|207.9|211.35|208.55|210.54|207.74|0
1642554000000|2022-01-19 01:00:00|210.37|207.57|210.05|207.25|210.78|207.98|209.88|207.08|0
1642554300000|2022-01-19 01:05:00|210.01|207.21|208.99|206.19|210.45|207.65|208.67|205.87|0
1642554600000|2022-01-19 01:10:00|208.83|206.03|208.22|205.42|208.99|206.19|207.86|205.06|0
1642554900000|2022-01-19 01:15:00|208.26|205.46|208.42|205.62|208.42|205.62|207.5|204.7|0
1642555200000|2022-01-19 01:20:00|208.46|205.66|208.26|205.46|208.82|206.02|208.14|205.34|0
1642555500000|2022-01-19 01:25:00|208.18|205.38|207.77|204.97|208.18|205.38|206.97|204.17|0
1642555800000|2022-01-19 01:30:00|207.65|204.85|207.81|205.01|207.81|205.01|206.73|203.93|0
1642556100000|2022-01-19 01:35:00|207.69|204.89|207.85|205.05|208.09|205.29|207.37|204.57|0
1642556400000|2022-01-19 01:40:00|207.93|205.13|208.65|205.85|208.65|205.85|207.36|204.56|0
1642556700000|2022-01-19 01:45:00|208.57|205.77|209.86|207.06|210.27|207.47|207.68|204.88|0
1642557000000|2022-01-19 01:50:00|209.94|207.14|210.43|207.63|210.43|207.63|209.37|206.57|0
1642557300000|2022-01-19 01:55:00|210.35|207.55|210.43|207.63|210.75|207.95|210.18|207.38|0
1642557600000|2022-01-19 02:00:00|210.39|207.59|209.86|207.06|210.75|207.95|209.74|206.94|0
1642557900000|2022-01-19 02:05:00|209.77|206.97|209.37|206.57|209.77|206.97|208.88|206.08|0
1642558200000|2022-01-19 02:10:00|209.45|206.65|208.39|205.59|209.53|206.73|208.39|205.59|0
1642558500000|2022-01-19 02:15:00|208.31|205.51|208.15|205.35|208.48|205.68|207.75|204.95|0
1642558800000|2022-01-19 02:20:00|208.23|205.43|208.55|205.75|208.8|206|208.15|205.35|0
1642559100000|2022-01-19 02:25:00|208.51|205.71|208.23|205.43|208.55|205.75|207.91|205.11|0
1642559400000|2022-01-19 02:30:00|208.31|205.51|209.03|206.23|209.07|206.27|208.07|205.27|0
1642559700000|2022-01-19 02:35:00|209.07|206.27|209.92|207.12|210.25|207.45|208.83|206.03|0
1642560000000|2022-01-19 02:40:00|209.84|207.04|211.22|208.42|211.38|208.58|209.6|206.8|0
1642560300000|2022-01-19 02:45:00|211.46|208.66|212.69|209.89|213.1|210.3|211.06|208.26|0
1642560600000|2022-01-19 02:50:00|212.77|209.97|213.34|210.54|214.33|211.53|211.95|209.15|0
1642560900000|2022-01-19 02:55:00|213.26|210.46|212.6|209.8|213.31|210.51|212.19|209.39|0
1642561200000|2022-01-19 03:00:00|212.52|209.72|212.93|210.13|213.3|210.5|212.36|209.56|0
1642561500000|2022-01-19 03:05:00|212.85|210.05|214|211.2|214.16|211.36|212.6|209.8|0
1642561800000|2022-01-19 03:10:00|213.96|211.16|213.91|211.11|214.16|211.36|213.17|210.37|0
1642562100000|2022-01-19 03:15:00|213.95|211.15|213.17|210.37|214.16|211.36|212.43|209.63|0
1642562400000|2022-01-19 03:20:00|213.25|210.45|214.73|211.93|214.9|212.1|213.17|210.37|0
1642562700000|2022-01-19 03:25:00|214.82|212.02|214.56|211.76|215.14|212.34|214.56|211.76|0
1642563000000|2022-01-19 03:30:00|214.65|211.85|215.52|212.72|215.56|212.76|213.82|211.02|0
1642563300000|2022-01-19 03:35:00|215.47|212.67|215.06|212.26|215.6|212.8|214.81|212.01|0
1642563600000|2022-01-19 03:40:00|214.97|212.17|215.05|212.25|216.13|213.33|214.89|212.09|0
1642563900000|2022-01-19 03:45:00|215.14|212.34|215.63|212.83|215.8|213|215.05|212.25|0
1642564200000|2022-01-19 03:50:00|215.67|212.87|215.13|212.33|215.88|213.08|215.13|212.33|0
1642564500000|2022-01-19 03:55:00|215.05|212.25|215.21|212.41|215.55|212.75|214.97|212.17|0
1642564800000|2022-01-19 04:00:00|215.13|212.33|214.51|211.71|215.3|212.5|214.3|211.5|0
1642565100000|2022-01-19 04:05:00|214.47|211.67|214.96|212.16|214.96|212.16|214.38|211.58|0
1642565400000|2022-01-19 04:10:00|214.79|211.99|215.33|212.53|215.54|212.74|214.71|211.91|0
1642565700000|2022-01-19 04:15:00|215.37|212.57|216.12|213.32|216.12|213.32|215.29|212.49|0
1642566000000|2022-01-19 04:20:00|216.03|213.23|215.86|213.06|216.03|213.23|215.62|212.82|0
1642566300000|2022-01-19 04:25:00|215.78|212.98|214.95|212.15|215.78|212.98|214.87|212.07|0
1642566600000|2022-01-19 04:30:00|215.03|212.23|214.74|211.94|215.03|212.23|214.37|211.57|0
1642566900000|2022-01-19 04:35:00|214.78|211.98|215.03|212.23|215.11|212.31|214.7|211.9|0
1642567200000|2022-01-19 04:40:00|214.95|212.15|215.44|212.64|215.61|212.81|214.95|212.15|0
1642567500000|2022-01-19 04:45:00|215.52|212.72|215.77|212.97|215.85|213.05|215.03|212.23|0
1642567800000|2022-01-19 04:50:00|215.85|213.05|216.64|213.84|216.85|214.05|215.81|213.01|0
1642568100000|2022-01-19 04:55:00|216.6|213.8|218.1|215.3|218.43|215.63|216.35|213.55|0
1642568400000|2022-01-19 05:00:00|218.27|215.47|218.18|215.38|218.6|215.8|217.93|215.13|0
1642568700000|2022-01-19 05:05:00|218.22|215.42|218.01|215.21|218.43|215.63|217.59|214.79|0
1642569000000|2022-01-19 05:10:00|218.05|215.25|217.67|214.87|218.85|216.05|217.63|214.83|0
1642569300000|2022-01-19 05:15:00|217.63|214.83|218.17|215.37|218.26|215.46|217.59|214.79|0
1642569600000|2022-01-19 05:20:00|218.26|215.46|218.84|216.04|219.26|216.46|218.26|215.46|0
1642569900000|2022-01-19 05:25:00|218.93|216.13|219.18|216.38|219.34|216.54|218.51|215.71|0
1642570200000|2022-01-19 05:30:00|219.09|216.29|219.13|216.33|219.13|216.33|218.34|215.54|0
1642570500000|2022-01-19 05:35:00|219.17|216.37|218.5|215.7|219.26|216.46|218|215.2|0
1642570800000|2022-01-19 05:40:00|218.58|215.78|219.3|216.5|219.3|216.5|218.5|215.7|0
1642571100000|2022-01-19 05:45:00|219.25|216.45|219.34|216.54|219.34|216.54|219|216.2|0
1642571400000|2022-01-19 05:50:00|219.25|216.45|218.49|215.69|219.33|216.53|218.07|215.27|0
1642571700000|2022-01-19 05:55:00|218.41|215.61|217.99|215.19|219|216.2|217.82|215.02|0
1642572000000|2022-01-19 06:00:00|217.9|215.1|217.32|214.52|218.91|216.11|217.15|214.35|0
1642572300000|2022-01-19 06:05:00|217.4|214.6|217.11|214.31|217.57|214.77|216.36|213.56|0
1642572600000|2022-01-19 06:10:00|217.15|214.35|216.94|214.14|217.15|214.35|216.31|213.51|0
1642572900000|2022-01-19 06:15:00|216.73|213.93|216.64|213.84|217.31|214.51|216.64|213.84|0
1642573200000|2022-01-19 06:20:00|216.73|213.93|216.18|213.38|216.77|213.97|215.89|213.09|0
1642573500000|2022-01-19 06:25:00|216.14|213.34|216.81|214.01|217.06|214.26|215.89|213.09|0
1642573800000|2022-01-19 06:30:00|216.89|214.09|218.22|215.42|218.31|215.51|216.89|214.09|0
1642574100000|2022-01-19 06:35:00|218.18|215.38|217.13|214.33|218.39|215.59|217.13|214.33|0
1642574400000|2022-01-19 06:40:00|217.09|214.29|216.88|214.08|217.55|214.75|216.22|213.42|0
1642574700000|2022-01-19 06:45:00|216.84|214.04|216.67|213.87|216.92|214.12|216.38|213.58|0
1642575000000|2022-01-19 06:50:00|216.71|213.91|217.13|214.33|217.13|214.33|216.63|213.83|0
1642575300000|2022-01-19 06:55:00|217.04|214.24|217.88|215.08|217.88|215.08|216.79|213.99|0
1642575600000|2022-01-19 07:00:00|217.96|215.16|218|215.2|219.3|216.5|217.42|214.62|0
1642575900000|2022-01-19 07:05:00|217.87|215.07|218.54|215.74|219.22|216.42|217.37|214.57|0
1642576200000|2022-01-19 07:10:00|218.5|215.7|218.96|216.16|219.26|216.46|218.5|215.7|0
1642576500000|2022-01-19 07:15:00|218.92|216.12|218.33|215.53|219.13|216.33|217.91|215.11|0
1642576800000|2022-01-19 07:20:00|218.37|215.57|219.12|216.32|219.29|216.49|218.37|215.57|0
1642577100000|2022-01-19 07:25:00|219.21|216.41|219.29|216.49|219.29|216.49|218.83|216.03|0
1642577400000|2022-01-19 07:30:00|219.25|216.45|218.45|215.65|219.29|216.49|218.11|215.31|0
1642577700000|2022-01-19 07:35:00|218.53|215.73|218.49|215.69|219.03|216.23|218.19|215.39|0
1642578000000|2022-01-19 07:40:00|218.61|215.81|219.03|216.23|219.28|216.48|217.94|215.14|0
1642578300000|2022-01-19 07:45:00|218.95|216.15|215.01|212.21|219.28|216.48|215.01|212.21|0
1642578600000|2022-01-19 07:50:00|214.97|212.17|218.94|216.14|219.49|216.69|214.84|212.04|0
1642578900000|2022-01-19 07:55:00|219.02|216.22|219.19|216.39|220.87|218.07|219.02|216.22|0
1642579200000|2022-01-19 08:00:00|219.44|216.64|219.86|217.06|221.21|218.41|218.14|215.34|0
1642579500000|2022-01-19 08:05:00|219.74|217.34|216.77|214.37|219.74|217.34|216.73|214.33|0
1642579800000|2022-01-19 08:10:00|216.81|214.41|216.06|213.66|216.85|214.45|215.23|212.83|0
1642580100000|2022-01-19 08:15:00|215.81|213.41|215.15|212.75|216.39|213.99|215.15|212.75|0
1642580400000|2022-01-19 08:20:00|214.98|212.58|215.31|212.91|216.76|214.36|214.82|212.42|0
1642580700000|2022-01-19 08:25:00|215.06|212.66|216.18|213.78|216.47|214.07|214.81|212.41|0
1642581000000|2022-01-19 08:30:00|216.14|213.74|214.4|212|216.3|213.9|213.99|211.59|0
1642581300000|2022-01-19 08:35:00|214.48|212.08|212.75|210.35|214.89|212.49|212.67|210.27|0
1642581600000|2022-01-19 08:40:00|212.83|210.43|212.91|210.51|213.41|211.01|212.34|209.94|0
1642581900000|2022-01-19 08:45:00|212.83|210.43|212.34|209.94|213.16|210.76|211.93|209.53|0
1642582200000|2022-01-19 08:50:00|212.42|210.02|210.62|208.22|212.66|210.26|210.54|208.14|0
1642582500000|2022-01-19 08:55:00|210.66|208.26|210.54|208.14|211.03|208.63|210.3|207.9|0
1642582800000|2022-01-19 09:00:00|210.7|208.3|210.45|208.05|211.56|209.16|210.13|207.73|0
1642583100000|2022-01-19 09:05:00|210.33|207.93|210.82|208.42|210.94|208.54|209.89|207.49|0
1642583400000|2022-01-19 09:10:00|210.29|207.89|211.43|209.03|211.43|209.03|210.29|207.89|0
1642583700000|2022-01-19 09:15:00|211.51|209.11|209.96|207.56|211.51|209.11|209.88|207.48|0
1642584000000|2022-01-19 09:20:00|210.04|207.64|211.76|209.36|214.42|212.02|210.04|207.64|0
1642584300000|2022-01-19 09:25:00|211.84|209.44|212.82|210.42|212.82|210.42|211.51|209.11|0
1642584600000|2022-01-19 09:30:00|212.74|210.34|211.55|209.15|213.39|210.99|211.51|209.11|0
1642584900000|2022-01-19 09:35:00|211.51|209.11|210.86|208.46|211.92|209.52|210.86|208.46|0
1642585200000|2022-01-19 09:40:00|210.94|208.54|209.07|206.67|211.02|208.62|208.67|206.27|0
1642585500000|2022-01-19 09:45:00|209.15|206.75|208.91|206.51|209.23|206.83|208.27|205.87|0
1642585800000|2022-01-19 09:50:00|208.87|206.47|207.58|205.18|208.91|206.51|207.46|205.06|0
1642586100000|2022-01-19 09:55:00|207.62|205.22|206.34|203.94|207.86|205.46|205.94|203.54|0
1642586400000|2022-01-19 10:00:00|206.42|204.02|207.38|204.98|207.46|205.06|206.34|203.94|0
1642586700000|2022-01-19 10:05:00|207.46|205.06|207.05|204.65|207.46|205.06|206.5|204.1|0
1642587000000|2022-01-19 10:10:00|206.89|204.49|207.53|205.13|207.69|205.29|206.81|204.41|0
1642587300000|2022-01-19 10:15:00|207.49|205.09|206.73|204.33|207.77|205.37|206.73|204.33|0
1642587600000|2022-01-19 10:20:00|206.81|204.41|206.77|204.37|207.13|204.73|206.33|203.93|0
1642587900000|2022-01-19 10:25:00|206.81|204.41|207.12|204.72|207.61|205.21|206.65|204.25|0
1642588200000|2022-01-19 10:30:00|207.04|204.64|206.48|204.08|207.28|204.88|206.4|204|0
1642588500000|2022-01-19 10:35:00|206.52|204.12|206.96|204.56|207.16|204.76|206.2|203.8|0
1642588800000|2022-01-19 10:40:00|206.84|204.44|207.36|204.96|207.4|205|206.44|204.04|0
1642589100000|2022-01-19 10:45:00|207.4|205|206.88|204.48|207.6|205.2|206.24|203.84|0
1642589400000|2022-01-19 10:50:00|206.8|204.4|207.48|205.08|207.67|205.27|206.55|204.15|0
1642589700000|2022-01-19 10:55:00|207.56|205.16|205.59|203.19|207.75|205.35|205.59|203.19|0
1642590000000|2022-01-19 11:00:00|205.75|203.35|204.96|202.56|205.91|203.51|204.48|202.08|0
1642590300000|2022-01-19 11:05:00|205.04|202.64|205.31|202.91|205.59|203.19|204.64|202.24|0
1642590600000|2022-01-19 11:10:00|205.27|202.87|205.75|203.35|205.91|203.51|205.03|202.63|0
1642590900000|2022-01-19 11:15:00|205.71|203.31|206.46|204.06|206.62|204.22|205.43|203.03|0
1642591200000|2022-01-19 11:20:00|206.62|204.22|207.18|204.78|207.66|205.26|206.3|203.9|0
1642591500000|2022-01-19 11:25:00|207.22|204.82|207.9|205.5|207.9|205.5|207.1|204.7|0
1642591800000|2022-01-19 11:30:00|208.14|205.74|207.78|205.38|208.46|206.06|207.58|205.18|0
1642592100000|2022-01-19 11:35:00|207.74|205.34|206.77|204.37|207.74|205.34|206.61|204.21|0
1642592400000|2022-01-19 11:40:00|206.93|204.53|206.93|204.53|206.93|204.53|206.37|203.97|0
1642592700000|2022-01-19 11:45:00|207.01|204.61|205.97|203.57|207.09|204.69|205.97|203.57|0
1642593000000|2022-01-19 11:50:00|205.89|203.49|205.25|202.85|205.97|203.57|205.09|202.69|0
1642593300000|2022-01-19 11:55:00|205.33|202.93|205.17|202.77|205.81|203.41|205.01|202.61|0
1642593600000|2022-01-19 12:00:00|205.25|202.85|204.69|202.29|205.25|202.85|204.61|202.21|0
1642593900000|2022-01-19 12:05:00|204.61|202.21|205.01|202.61|205.16|202.76|204.53|202.13|0
1642594200000|2022-01-19 12:10:00|205.08|202.68|205|202.6|205.32|202.92|204.53|202.13|0
1642594500000|2022-01-19 12:15:00|204.84|202.44|205.88|203.48|206.19|203.79|204.61|202.21|0
1642594800000|2022-01-19 12:20:00|205.8|203.4|205.87|203.47|206.35|203.95|205.48|203.08|0
1642595100000|2022-01-19 12:25:00|205.91|203.51|206.15|203.75|206.19|203.79|205.67|203.27|0
1642595400000|2022-01-19 12:30:00|206.19|203.79|204.91|202.51|206.19|203.79|204.84|202.44|0
1642595700000|2022-01-19 12:35:00|204.84|202.44|206.71|204.31|206.71|204.31|204.6|202.2|0
1642596000000|2022-01-19 12:40:00|206.66|204.26|206.58|204.18|206.9|204.5|206.34|203.94|0
1642596300000|2022-01-19 12:45:00|206.66|204.26|205.54|203.14|206.66|204.26|205.54|203.14|0
1642596600000|2022-01-19 12:50:00|205.62|203.22|204.98|202.58|205.62|203.22|204.75|202.35|0
1642596900000|2022-01-19 12:55:00|204.91|202.51|204.98|202.58|205.06|202.66|204.74|202.34|0
1642597200000|2022-01-19 13:00:00|205.06|202.66|204.35|201.95|205.14|202.74|204.27|201.87|0
1642597500000|2022-01-19 13:05:00|204.42|202.02|202.92|200.52|204.42|202.02|202.53|200.13|0
1642597800000|2022-01-19 13:10:00|202.84|200.44|202.92|200.52|203.39|200.99|202.53|200.13|0
1642598100000|2022-01-19 13:15:00|202.84|200.44|202.92|200.52|203.39|200.99|202.21|199.81|0
1642598400000|2022-01-19 13:20:00|203|200.6|202.25|199.85|205.68|203.28|201.75|199.35|0
1642598700000|2022-01-19 13:25:00|202.17|199.77|201.47|199.07|202.44|200.04|201.39|198.99|0
1642599000000|2022-01-19 13:30:00|201.39|198.99|203.2|200.8|203.36|200.96|201.39|198.99|0
1642599300000|2022-01-19 13:35:00|203.28|200.88|202.68|200.28|203.28|200.88|202.41|200.01|0
1642599600000|2022-01-19 13:40:00|202.64|200.24|203.59|201.19|203.59|201.19|202.48|200.08|0
1642599900000|2022-01-19 13:45:00|203.51|201.11|203.27|200.87|203.82|201.42|203.19|200.79|0
1642600200000|2022-01-19 13:50:00|203.35|200.95|203.27|200.87|203.35|200.95|202.32|199.92|0
1642600500000|2022-01-19 13:55:00|203.19|200.79|201.77|199.37|203.19|200.79|201.53|199.13|0
1642600800000|2022-01-19 14:00:00|201.69|199.29|203.11|200.71|203.11|200.71|201.61|199.21|0
1642601100000|2022-01-19 14:05:00|203.03|200.63|202.95|200.55|203.11|200.71|202.47|200.07|0
1642601400000|2022-01-19 14:10:00|203.02|200.62|203.42|201.02|203.42|201.02|202.71|200.31|0
1642601700000|2022-01-19 14:15:00|203.34|200.94|203.1|200.7|203.57|201.17|202.94|200.54|0
1642602000000|2022-01-19 14:20:00|203.18|200.78|203.65|201.25|203.89|201.49|202.55|200.15|0
1642602300000|2022-01-19 14:25:00|203.89|201.49|203.33|200.93|203.89|201.49|202.98|200.58|0
1642602600000|2022-01-19 14:30:00|203.21|200.81|204.94|202.54|205.1|202.7|201.86|199.46|0
1642602900000|2022-01-19 14:35:00|205.02|202.62|200.45|198.05|205.1|202.7|199.48|197.08|0
1642603200000|2022-01-19 14:40:00|200.14|197.74|201.78|199.38|204.22|201.82|200.14|197.74|0
1642603500000|2022-01-19 14:45:00|201.94|199.54|202.13|199.73|202.88|200.48|199.67|197.27|0
1642603800000|2022-01-19 14:50:00|202.01|199.61|200.84|198.44|203.51|201.11|199.75|197.35|0
1642604100000|2022-01-19 14:55:00|200.53|198.13|200.29|197.89|201.15|198.75|199.63|197.23|0
1642604400000|2022-01-19 15:00:00|199.79|197.39|201.61|199.21|202.95|200.55|199.59|197.19|0
1642604700000|2022-01-19 15:05:00|201.77|199.37|204.29|201.89|205.08|202.68|201.69|199.29|0
1642605000000|2022-01-19 15:10:00|204.37|201.97|203.18|200.78|204.92|202.52|202.87|200.47|0
1642605300000|2022-01-19 15:15:00|203.26|200.86|205.55|203.15|206.35|203.95|202.87|200.47|0
1642605600000|2022-01-19 15:20:00|205.39|202.99|207.55|205.15|207.55|205.15|204.92|202.52|0
1642605900000|2022-01-19 15:25:00|207.31|204.91|210.23|207.83|211.34|208.94|205.55|203.15|0
1642606200000|2022-01-19 15:30:00|210.15|207.75|210.58|208.18|211.04|208.64|209.1|206.7|0
1642606500000|2022-01-19 15:35:00|210.82|208.42|211.47|209.07|211.72|209.32|209.93|207.53|0
1642606800000|2022-01-19 15:40:00|211.55|209.15|211.39|208.99|212.12|209.72|211.06|208.66|0
1642607100000|2022-01-19 15:45:00|211.47|209.07|212.53|210.13|212.85|210.45|210.82|208.42|0
1642607400000|2022-01-19 15:50:00|212.61|210.21|210.9|208.5|212.61|210.21|209.85|207.45|0
1642607700000|2022-01-19 15:55:00|211.3|208.9|210.41|208.01|211.87|209.47|209.6|207.2|0
1642608000000|2022-01-19 16:00:00|210.33|207.93|210.97|208.57|211.3|208.9|209.44|207.04|0
1642608300000|2022-01-19 16:05:00|210.89|208.49|211.3|208.9|211.95|209.55|210.57|208.17|0
1642608600000|2022-01-19 16:10:00|211.21|208.81|213.95|211.55|213.95|211.55|211.21|208.81|0
1642608900000|2022-01-19 16:15:00|213.82|211.42|213.66|211.26|214.97|212.57|212.35|209.95|0
1642609200000|2022-01-19 16:20:00|213.74|211.34|215.05|212.65|215.3|212.9|213.08|210.68|0
1642609500000|2022-01-19 16:25:00|214.89|212.49|212.75|210.35|215.38|212.98|211.94|209.54|0
1642609800000|2022-01-19 16:30:00|212.51|210.11|213.98|211.58|214.39|211.99|210.72|208.32|0
1642610100000|2022-01-19 16:35:00|213.9|211.5|214.16|211.76|215.64|213.24|213.16|210.76|0
1642610400000|2022-01-19 16:40:00|214.41|212.01|214.65|212.25|215.72|213.32|213.67|211.27|0
1642610700000|2022-01-19 16:45:00|214.73|212.33|212.61|210.21|215.06|212.66|212.2|209.8|0
1642611000000|2022-01-19 16:50:00|212.77|210.37|205.2|202.8|213.18|210.78|204.96|202.56|0
1642611300000|2022-01-19 16:55:00|205.12|202.72|207.6|205.2|208.09|205.69|204.55|202.15|0
1642611600000|2022-01-19 17:00:00|207.52|205.12|206.8|204.4|207.68|205.28|206.24|203.84|0
1642611900000|2022-01-19 17:05:00|206.72|204.32|205.28|202.88|206.88|204.48|205.12|202.72|0
1642612200000|2022-01-19 17:10:00|205.2|202.8|203.79|201.39|206.19|203.79|198.04|195.64|0
1642612500000|2022-01-19 17:15:00|203.71|201.31|204.82|202.42|205.14|202.74|203.63|201.23|0
1642612800000|2022-01-19 17:20:00|204.66|202.26|203.55|201.15|204.98|202.58|203.23|200.83|0
1642613100000|2022-01-19 17:25:00|203.7|201.3|202.99|200.59|204.02|201.62|202.83|200.43|0
1642613400000|2022-01-19 17:30:00|203.07|200.67|203.94|201.54|204.1|201.7|202.52|200.12|0
1642613700000|2022-01-19 17:35:00|204.1|201.7|205.21|202.81|205.21|202.81|203.54|201.14|0
1642614000000|2022-01-19 17:40:00|205.05|202.65|205.52|203.12|206.24|203.84|204.81|202.41|0
1642614300000|2022-01-19 17:45:00|205.44|203.04|204.09|201.69|206|203.6|203.22|200.82|0
1642614600000|2022-01-19 17:50:00|204.17|201.77|205.6|203.2|205.6|203.2|203.53|201.13|0
1642614900000|2022-01-19 17:55:00|205.52|203.12|203.13|200.73|205.52|203.12|202.82|200.42|0
1642615200000|2022-01-19 18:00:00|202.82|200.42|203.29|200.89|205.52|203.12|202.82|200.42|0
1642615500000|2022-01-19 18:05:00|203.61|201.21|201.48|199.08|204.48|202.08|201.2|198.8|0
1642615800000|2022-01-19 18:10:00|201.44|199.04|200.73|198.33|201.6|199.2|200.57|198.17|0
1642616100000|2022-01-19 18:15:00|200.65|198.25|201.43|199.03|201.75|199.35|200.33|197.93|0
1642616400000|2022-01-19 18:20:00|201.51|199.11|202.46|200.06|202.7|200.3|201.36|198.96|0
1642616700000|2022-01-19 18:25:00|202.15|199.75|204.13|201.73|204.21|201.81|201.83|199.43|0
1642617000000|2022-01-19 18:30:00|203.89|201.49|203.81|201.41|204.77|202.37|203.02|200.62|0
1642617300000|2022-01-19 18:35:00|203.97|201.57|205.25|202.85|205.49|203.09|203.97|201.57|0
1642617600000|2022-01-19 18:40:00|205.33|202.93|205.09|202.69|205.97|203.57|204.85|202.45|0
1642617900000|2022-01-19 18:45:00|205.01|202.61|205.65|203.25|205.81|203.41|204.69|202.29|0
1642618200000|2022-01-19 18:50:00|205.73|203.33|205.33|202.93|206.7|204.3|205.08|202.68|0
1642618500000|2022-01-19 18:55:00|205.41|203.01|205.64|203.24|205.97|203.57|204.36|201.96|0
1642618800000|2022-01-19 19:00:00|205.81|203.41|206.37|203.97|206.69|204.29|205.08|202.68|0
1642619100000|2022-01-19 19:05:00|206.29|203.89|209.2|206.8|209.53|207.13|206.21|203.81|0
1642619400000|2022-01-19 19:10:00|209.12|206.72|210.1|207.7|210.43|208.03|208.55|206.15|0
1642619700000|2022-01-19 19:15:00|210.02|207.62|210.7|208.3|211.24|208.84|205.96|203.56|0
1642620000000|2022-01-19 19:20:00|210.78|208.38|211.85|209.45|212.59|210.19|210.78|208.38|0
1642620300000|2022-01-19 19:25:00|212.01|209.61|213|210.6|213.16|210.76|211.6|209.2|0
1642620600000|2022-01-19 19:30:00|213.16|210.76|212.34|209.94|213.66|211.26|212.17|209.77|0
1642620900000|2022-01-19 19:35:00|212.5|210.1|212.33|209.93|212.58|210.18|211.18|208.78|0
1642621200000|2022-01-19 19:40:00|212|209.6|209.71|207.31|212.5|210.1|209.47|207.07|0
1642621500000|2022-01-19 19:45:00|209.51|207.11|211.59|209.19|212|209.6|209.47|207.07|0
1642621800000|2022-01-19 19:50:00|211.51|209.11|210.19|207.79|211.67|209.27|210.03|207.63|0
1642622100000|2022-01-19 19:55:00|210.03|207.63|210.11|207.71|210.6|208.2|208.48|206.08|0
1642622400000|2022-01-19 20:00:00|210.19|207.79|211.34|208.94|211.83|209.43|209.62|207.22|0
1642622700000|2022-01-19 20:05:00|211.25|208.85|210.6|208.2|211.42|209.02|209.37|206.97|0
1642623000000|2022-01-19 20:10:00|210.84|208.44|208.23|205.83|210.84|208.44|207.75|205.35|0
1642623300000|2022-01-19 20:15:00|208.07|205.67|209.82|207.42|210.59|208.19|207.75|205.35|0
1642623600000|2022-01-19 20:20:00|209.78|207.38|210.51|208.11|210.76|208.36|209.12|206.72|0
1642623900000|2022-01-19 20:25:00|210.34|207.94|212.72|210.32|213.05|210.65|209.77|207.37|0
1642624200000|2022-01-19 20:30:00|212.89|210.49|214.79|212.39|215.04|212.64|212.47|210.07|0
1642624500000|2022-01-19 20:35:00|214.71|212.31|215.79|213.39|215.79|213.39|214.12|211.72|0
1642624800000|2022-01-19 20:40:00|215.87|213.47|214.79|212.39|216.12|213.72|213.87|211.47|0
1642625100000|2022-01-19 20:45:00|214.37|211.97|215.45|213.05|215.45|213.05|214.2|211.8|0
1642625400000|2022-01-19 20:50:00|216.28|213.88|219.09|216.69|220.25|217.85|214.82|212.42|0
1642625700000|2022-01-19 20:55:00|219.01|216.61|222.96|220.56|226.67|224.27|218.92|216.52|0
1642626000000|2022-01-19 21:00:00|223.04|220.64|222.95|220.55|224.15|221.75|221.25|218.85|0
1642626300000|2022-01-19 21:05:00|222.78|220.38|222.87|220.47|222.87|220.47|221.76|219.36|0
1642626600000|2022-01-19 21:10:00|222.7|220.3|222.78|220.38|222.87|220.47|221.84|219.44|0
1642626900000|2022-01-19 21:15:00|222.64|219.84|223.15|220.35|223.23|220.43|222.3|219.5|0
1642627200000|2022-01-19 21:20:00|223.06|220.26|224.09|221.29|224.09|221.29|222.98|220.18|0
1642627500000|2022-01-19 21:25:00|224|221.2|224.51|221.71|225.46|222.66|224|221.2|0
1642627800000|2022-01-19 21:30:00|224.43|221.63|224.34|221.54|224.6|221.8|223.91|221.11|0
1642628100000|2022-01-19 21:35:00|224.42|221.62|224.68|221.88|224.94|222.14|224.34|221.54|0
1642628400000|2022-01-19 21:40:00|224.59|221.79|224.59|221.79|224.98|222.18|224.25|221.45|0
1642628700000|2022-01-19 21:45:00|224.46|221.66|222.96|220.16|224.51|221.71|222.96|220.16|0
1642629000000|2022-01-19 21:50:00|223.05|220.25|222.75|219.95|223.05|220.25|222.7|219.9|0
1642629300000|2022-01-19 21:55:00|222.7|219.9|223.26|220.46|223.39|220.59|222.49|219.69|0
1642629600000|2022-01-19 22:00:00|223.05|220.25|223.27|220.47|223.35|220.55|223.05|220.25|0
1642629900000|2022-01-19 22:05:00|223.36|220.56|223.34|220.54|223.43|220.63|223.27|220.47|0
1642630200000|2022-01-19 22:10:00|223.32|220.52|223.36|220.56|223.39|220.59|223.27|220.47|0
1642630500000|2022-01-19 22:15:00|223.33|220.53|223.39|220.59|223.39|220.59|223.23|220.43|0
1642630800000|2022-01-19 22:20:00|223.4|220.6|223.3|220.5|223.46|220.66|223.28|220.48|0
1642631100000|2022-01-19 22:25:00|223.28|220.48|223.39|220.59|223.41|220.61|223.28|220.48|0
1642631400000|2022-01-19 22:30:00|223.38|220.58|223.38|220.58|223.39|220.59|223.38|220.58|0
1642631700000|2022-01-19 22:35:00|223.37|220.57|223.33|220.53|223.37|220.57|223.28|220.48|0
1642632000000|2022-01-19 22:40:00|223.37|220.57|223.33|220.53|223.39|220.59|223.22|220.42|0
1642632300000|2022-01-19 22:45:00|223.31|220.51|223.14|220.34|223.31|220.51|223.13|220.33|0
1642632600000|2022-01-19 22:50:00|223.11|220.31|223.12|220.32|223.12|220.32|223.01|220.21|0
1642632900000|2022-01-19 22:55:00|223.11|220.31|222.78|219.98|223.18|220.38|222.72|219.92|0
1642633200000|2022-01-19 23:00:00|222.8|220|222.12|219.32|222.8|220|221.78|218.98|0
1642633500000|2022-01-19 23:05:00|222.03|219.23|221.9|219.1|222.07|219.27|221.56|218.76|0
1642633800000|2022-01-19 23:10:00|221.82|219.02|222.84|220.04|223.01|220.21|221.82|219.02|0
1642634100000|2022-01-19 23:15:00|222.75|219.95|223.18|220.38|223.61|220.81|222.41|219.61|0
1642634400000|2022-01-19 23:20:00|223.26|220.46|224.2|221.4|224.2|221.4|223.01|220.21|0
1642634700000|2022-01-19 23:25:00|224.12|221.32|224.28|221.48|224.71|221.91|223.52|220.72|0
1642635000000|2022-01-19 23:30:00|224.37|221.57|223.94|221.14|224.37|221.57|223.51|220.71|0
1642635300000|2022-01-19 23:35:00|224.11|221.31|223.68|220.88|224.8|222|223.68|220.88|0
1642635600000|2022-01-19 23:40:00|223.59|220.79|223.34|220.54|224.02|221.22|223.17|220.37|0
1642635900000|2022-01-19 23:45:00|223.25|220.45|223.93|221.13|224.1|221.3|223.25|220.45|0
1642636200000|2022-01-19 23:50:00|224.02|221.22|225.78|222.98|226.43|223.63|224.02|221.22|0
1642636500000|2022-01-19 23:55:00|225.82|223.02|226.16|223.36|226.34|223.54|225.56|222.76|0
1642636800000|2022-01-20 00:00:00|226.08|223.28|223.84|221.04|226.08|223.28|223.58|220.78|0
1642637100000|2022-01-20 00:05:00|223.93|221.13|222.13|219.33|223.93|221.13|221.96|219.16|0
1642637400000|2022-01-20 00:10:00|222.17|219.37|221.36|218.56|222.39|219.59|221.28|218.48|0
1642637700000|2022-01-20 00:15:00|221.53|218.73|221.7|218.9|221.87|219.07|220.94|218.14|0
1642638000000|2022-01-20 00:20:00|221.62|218.82|221.1|218.3|221.79|218.99|220.98|218.18|0
1642638300000|2022-01-20 00:25:00|221.02|218.22|221.02|218.22|221.61|218.81|220.85|218.05|0
1642638600000|2022-01-20 00:30:00|221.1|218.3|220.51|217.71|221.7|218.9|220.51|217.71|0
1642638900000|2022-01-20 00:35:00|220.59|217.79|222.2|219.4|222.46|219.66|220.59|217.79|0
1642639200000|2022-01-20 00:40:00|222.08|219.28|222.37|219.57|222.8|220|221.78|218.98|0
1642639500000|2022-01-20 00:45:00|222.28|219.48|222.96|220.16|222.96|220.16|222.24|219.44|0
1642639800000|2022-01-20 00:50:00|223.05|220.25|222.96|220.16|223.99|221.19|222.96|220.16|0
1642640100000|2022-01-20 00:55:00|222.92|220.12|222.02|219.22|223.05|220.25|221.94|219.14|0
1642640400000|2022-01-20 01:00:00|221.94|219.14|221.81|219.01|221.94|219.14|220.49|217.69|0
1642640700000|2022-01-20 01:05:00|221.85|219.05|221.59|218.79|222.79|219.99|221.34|218.54|0
1642641000000|2022-01-20 01:10:00|221.51|218.71|222.49|219.69|222.49|219.69|221.47|218.67|0
1642641300000|2022-01-20 01:15:00|222.61|219.81|224.58|221.78|224.83|222.03|222.61|219.81|0
1642641600000|2022-01-20 01:20:00|224.83|222.03|224.49|221.69|225.87|223.07|224.36|221.56|0
1642641900000|2022-01-20 01:25:00|224.45|221.65|223.03|220.23|225.09|222.29|223.03|220.23|0
1642642200000|2022-01-20 01:30:00|222.99|220.19|222.48|219.68|223.29|220.49|222.35|219.55|0
1642642500000|2022-01-20 01:35:00|222.52|219.72|222.34|219.54|223.07|220.27|221.92|219.12|0
1642642800000|2022-01-20 01:40:00|222.43|219.63|222.68|219.88|223.71|220.91|222.34|219.54|0
1642643100000|2022-01-20 01:45:00|222.6|219.8|221.83|219.03|222.6|219.8|221.32|218.52|0
1642643400000|2022-01-20 01:50:00|221.91|219.11|221.91|219.11|222.3|219.5|221.57|218.77|0
1642643700000|2022-01-20 01:55:00|221.83|219.03|222.08|219.28|222.25|219.45|221.49|218.69|0
1642644000000|2022-01-20 02:00:00|221.99|219.19|220.72|217.92|222.08|219.28|220.63|217.83|0
1642644300000|2022-01-20 02:05:00|220.68|217.88|220.89|218.09|221.02|218.22|220.55|217.75|0
1642644600000|2022-01-20 02:10:00|220.8|218|221.05|218.25|221.05|218.25|220.29|217.49|0
1642644900000|2022-01-20 02:15:00|220.97|218.17|220.46|217.66|221.1|218.3|220.12|217.32|0
1642645200000|2022-01-20 02:20:00|220.54|217.74|220.71|217.91|221.13|218.33|220.46|217.66|0
1642645500000|2022-01-20 02:25:00|220.67|217.87|221.05|218.25|221.13|218.33|220.62|217.82|0
1642645800000|2022-01-20 02:30:00|221.01|218.21|220.2|217.4|221.22|218.42|220.11|217.31|0
1642646100000|2022-01-20 02:35:00|220.11|217.31|220.03|217.23|220.28|217.48|219.73|216.93|0
1642646400000|2022-01-20 02:40:00|220.07|217.27|221|218.2|221|218.2|219.94|217.14|0
1642646700000|2022-01-20 02:45:00|220.95|218.15|221.38|218.58|221.8|219|220.87|218.07|0
1642647000000|2022-01-20 02:50:00|221.34|218.54|221.03|218.23|221.38|218.58|220.87|218.07|0
1642647300000|2022-01-20 02:55:00|221.08|218.28|221.29|218.49|221.37|218.57|220.7|217.9|0
1642647600000|2022-01-20 03:00:00|221.25|218.45|221.12|218.32|221.54|218.74|220.95|218.15|0
1642647900000|2022-01-20 03:05:00|221.11|218.31|221.2|218.4|221.45|218.65|220.9|218.1|0
1642648200000|2022-01-20 03:10:00|221.24|218.44|221.36|218.56|221.66|218.86|221.11|218.31|0
1642648500000|2022-01-20 03:15:00|221.24|218.44|219.84|217.04|221.41|218.61|219.67|216.87|0
1642648800000|2022-01-20 03:20:00|219.75|216.95|219.75|216.95|219.97|217.17|219.42|216.62|0
1642649100000|2022-01-20 03:25:00|219.8|217|220.17|217.37|220.26|217.46|219.41|216.61|0
1642649400000|2022-01-20 03:30:00|220.26|217.46|219.41|216.61|220.26|217.46|219.33|216.53|0
1642649700000|2022-01-20 03:35:00|219.49|216.69|219.07|216.27|219.75|216.95|219.03|216.23|0
1642650000000|2022-01-20 03:40:00|219.11|216.31|218.56|215.76|219.41|216.61|218.56|215.76|0
1642650300000|2022-01-20 03:45:00|218.48|215.68|218.14|215.34|218.48|215.68|217.81|215.01|0
1642650600000|2022-01-20 03:50:00|218.23|215.43|216.47|213.67|218.52|215.72|216.47|213.67|0
1642650900000|2022-01-20 03:55:00|216.63|213.83|216.8|214|217.05|214.25|216.13|213.33|0
1642651200000|2022-01-20 04:00:00|216.76|213.96|215.88|213.08|216.76|213.96|215.55|212.75|0
1642651500000|2022-01-20 04:05:00|215.92|213.12|216.29|213.49|216.46|213.66|215.92|213.12|0
1642651800000|2022-01-20 04:10:00|216.34|213.54|216.21|213.41|216.63|213.83|216.04|213.24|0
1642652100000|2022-01-20 04:15:00|216.25|213.45|216.96|214.16|217|214.2|216.21|213.41|0
1642652400000|2022-01-20 04:20:00|216.92|214.12|216.66|213.86|217.04|214.24|216.45|213.65|0
1642652700000|2022-01-20 04:25:00|216.62|213.82|216.78|213.98|216.87|214.07|216.37|213.57|0
1642653000000|2022-01-20 04:30:00|216.87|214.07|216.28|213.48|216.95|214.15|216.2|213.4|0
1642653300000|2022-01-20 04:35:00|216.24|213.44|216.45|213.65|216.86|214.06|216.24|213.44|0
1642653600000|2022-01-20 04:40:00|216.41|213.61|216.78|213.98|216.86|214.06|216.2|213.4|0
1642653900000|2022-01-20 04:45:00|216.74|213.94|216.53|213.73|217.03|214.23|216.36|213.56|0
1642654200000|2022-01-20 04:50:00|216.44|213.64|216.52|213.72|216.52|213.72|216.27|213.47|0
1642654500000|2022-01-20 04:55:00|216.44|213.64|216.77|213.97|216.77|213.97|216.36|213.56|0
1642654800000|2022-01-20 05:00:00|216.69|213.89|215.85|213.05|216.77|213.97|215.6|212.8|0
1642655100000|2022-01-20 05:05:00|215.77|212.97|216.27|213.47|216.35|213.55|215.73|212.93|0
1642655400000|2022-01-20 05:10:00|216.23|213.43|216.01|213.21|216.35|213.55|215.85|213.05|0
1642655700000|2022-01-20 05:15:00|215.97|213.17|216.05|213.25|216.26|213.46|215.51|212.71|0
1642656000000|2022-01-20 05:20:00|216.09|213.29|216.76|213.96|217.14|214.34|216.09|213.29|0
1642656300000|2022-01-20 05:25:00|216.84|214.04|217.93|215.13|217.93|215.13|216.84|214.04|0
1642656600000|2022-01-20 05:30:00|217.84|215.04|217.42|214.62|218.26|215.46|217.3|214.5|0
1642656900000|2022-01-20 05:35:00|217.51|214.71|217.76|214.96|218.01|215.21|217.46|214.66|0
1642657200000|2022-01-20 05:40:00|217.84|215.04|217.67|214.87|217.84|215.04|217.42|214.62|0
1642657500000|2022-01-20 05:45:00|217.75|214.95|217.92|215.12|218|215.2|217.33|214.53|0
1642657800000|2022-01-20 05:50:00|218|215.2|217.75|214.95|218|215.2|217.67|214.87|0
1642658100000|2022-01-20 05:55:00|217.67|214.87|217.66|214.86|218|215.2|217|214.2|0
1642658400000|2022-01-20 06:00:00|217.58|214.78|216.82|214.02|217.83|215.03|216.82|214.02|0
1642658700000|2022-01-20 06:05:00|216.87|214.07|217.16|214.36|217.66|214.86|216.87|214.07|0
1642659000000|2022-01-20 06:10:00|217.24|214.44|216.99|214.19|217.74|214.94|216.82|214.02|0
1642659300000|2022-01-20 06:15:00|217.07|214.27|216.98|214.18|217.4|214.6|216.73|213.93|0
1642659600000|2022-01-20 06:20:00|216.94|214.14|217.11|214.31|217.32|214.52|216.73|213.93|0
1642659900000|2022-01-20 06:25:00|217.07|214.27|216.4|213.6|217.36|214.56|216.4|213.6|0
1642660200000|2022-01-20 06:30:00|216.31|213.51|216.14|213.34|216.65|213.85|216.14|213.34|0
1642660500000|2022-01-20 06:35:00|215.89|213.09|215.72|212.92|215.98|213.18|215.39|212.59|0
1642660800000|2022-01-20 06:40:00|215.81|213.01|215.64|212.84|215.89|213.09|215.43|212.63|0
1642661100000|2022-01-20 06:45:00|215.6|212.8|214.72|211.92|215.64|212.84|214.56|211.76|0
1642661400000|2022-01-20 06:50:00|214.81|212.01|214.72|211.92|215.06|212.26|214.56|211.76|0
1642661700000|2022-01-20 06:55:00|214.64|211.84|214.22|211.42|214.72|211.92|213.89|211.09|0
1642662000000|2022-01-20 07:00:00|214.31|211.51|214.88|212.08|214.93|212.13|214.06|211.26|0
1642662300000|2022-01-20 07:05:00|214.84|212.04|214.14|211.34|214.88|212.08|214.14|211.34|0
1642662600000|2022-01-20 07:10:00|214.05|211.25|213.64|210.84|214.13|211.33|213.39|210.59|0
1642662900000|2022-01-20 07:15:00|213.89|211.09|214.38|211.58|214.8|212|213.8|211|0
1642663200000|2022-01-20 07:20:00|214.3|211.5|215.29|212.49|215.37|212.57|214.21|211.41|0
1642663500000|2022-01-20 07:25:00|215.21|212.41|215.54|212.74|215.75|212.95|215.04|212.24|0
1642663800000|2022-01-20 07:30:00|215.62|212.82|215.37|212.57|216.24|213.44|215.37|212.57|0
1642664100000|2022-01-20 07:35:00|215.45|212.65|216.12|213.32|218.45|215.65|215.08|212.28|0
1642664400000|2022-01-20 07:40:00|216.03|213.23|214.62|211.82|216.12|213.32|214.37|211.57|0
1642664700000|2022-01-20 07:45:00|214.54|211.74|216.36|213.56|216.44|213.64|214.54|211.74|0
1642665000000|2022-01-20 07:50:00|216.28|213.48|216.77|213.97|217.19|214.39|216.28|213.48|0
1642665300000|2022-01-20 07:55:00|216.69|213.89|217.19|214.39|217.27|214.47|216.36|213.56|0
1642665600000|2022-01-20 08:00:00|217.11|214.31|217.19|214.39|217.19|214.39|216.27|213.47|0
1642665900000|2022-01-20 08:05:00|216.82|214.42|215.82|213.42|217.49|215.09|215.74|213.34|0
1642666200000|2022-01-20 08:10:00|215.74|213.34|218.24|215.84|218.24|215.84|215.57|213.17|0
1642666500000|2022-01-20 08:15:00|218.32|215.92|219.08|216.68|219.08|216.68|217.65|215.25|0
1642666800000|2022-01-20 08:20:00|219.24|216.84|219.92|217.52|220.42|218.02|219.08|216.68|0
1642667100000|2022-01-20 08:25:00|220|217.6|218.37|215.97|221.44|219.04|217.88|215.48|0
1642667400000|2022-01-20 08:30:00|218.46|216.06|217.11|214.71|219.64|217.24|217.11|214.71|0
1642667700000|2022-01-20 08:35:00|217.28|214.88|217.86|215.46|217.91|215.51|217.03|214.63|0
1642668000000|2022-01-20 08:40:00|217.95|215.55|218.28|215.88|218.54|216.14|217.19|214.79|0
1642668300000|2022-01-20 08:45:00|218.2|215.8|219.8|217.4|219.88|217.48|218.2|215.8|0
1642668600000|2022-01-20 08:50:00|219.29|216.89|218.07|215.67|219.55|217.15|217.77|215.37|0
1642668900000|2022-01-20 08:55:00|218.11|215.71|217.48|215.08|218.53|216.13|217.44|215.04|0
1642669200000|2022-01-20 09:00:00|217.52|215.12|218.19|215.79|218.19|215.79|216.6|214.2|0
1642669500000|2022-01-20 09:05:00|218.27|215.87|219.45|217.05|219.62|217.22|218.27|215.87|0
1642669800000|2022-01-20 09:10:00|219.5|217.1|218.73|216.33|220.34|217.94|218.73|216.33|0
1642670100000|2022-01-20 09:15:00|218.86|216.46|219.96|217.56|220.46|218.06|218.44|216.04|0
1642670400000|2022-01-20 09:20:00|220|217.6|219.57|217.17|220.21|217.81|219.02|216.62|0
1642670700000|2022-01-20 09:25:00|219.36|216.96|218.43|216.03|219.78|217.38|218.01|215.61|0
1642671000000|2022-01-20 09:30:00|218.35|215.95|216.75|214.35|218.51|216.11|216.5|214.1|0
1642671300000|2022-01-20 09:35:00|216.79|214.39|216.24|213.84|217.17|214.77|216.08|213.68|0
1642671600000|2022-01-20 09:40:00|216.33|213.93|216.58|214.18|216.58|214.18|215.74|213.34|0
1642671900000|2022-01-20 09:45:00|216.41|214.01|217.81|215.41|218.4|216|216.41|214.01|0
1642672200000|2022-01-20 09:50:00|217.9|215.5|217.22|214.82|218.15|215.75|216.85|214.45|0
1642672500000|2022-01-20 09:55:00|217.14|214.74|217.72|215.32|217.89|215.49|216.89|214.49|0
1642672800000|2022-01-20 10:00:00|217.64|215.24|217.3|214.9|217.81|215.41|217.18|214.78|0
1642673100000|2022-01-20 10:05:00|217.47|215.07|217.47|215.07|218.39|215.99|217.3|214.9|0
1642673400000|2022-01-20 10:10:00|217.38|214.98|217.8|215.4|217.8|215.4|217.13|214.73|0
1642673700000|2022-01-20 10:15:00|217.76|215.36|216.96|214.56|217.97|215.57|216.96|214.56|0
1642674000000|2022-01-20 10:20:00|217.05|214.65|216.21|213.81|217.38|214.98|216.13|213.73|0
1642674300000|2022-01-20 10:25:00|216.29|213.89|216.54|214.14|217.04|214.64|216.21|213.81|0
1642674600000|2022-01-20 10:30:00|216.71|214.31|217.37|214.97|217.54|215.14|216.62|214.22|0
1642674900000|2022-01-20 10:35:00|217.54|215.14|217.12|214.72|217.79|215.39|217.04|214.64|0
1642675200000|2022-01-20 10:40:00|217.04|214.64|216.78|214.38|217.25|214.85|216.62|214.22|0
1642675500000|2022-01-20 10:45:00|216.83|214.43|216.7|214.3|216.87|214.47|216.53|214.13|0
1642675800000|2022-01-20 10:50:00|216.78|214.38|216.36|213.96|216.86|214.46|216.36|213.96|0
1642676100000|2022-01-20 10:55:00|216.41|214.01|216.44|214.04|216.94|214.54|216.28|213.88|0
1642676400000|2022-01-20 11:00:00|216.36|213.96|215.53|213.13|216.44|214.04|215.28|212.88|0
1642676700000|2022-01-20 11:05:00|215.28|212.88|215.19|212.79|215.36|212.96|214.9|212.5|0
1642677000000|2022-01-20 11:10:00|215.27|212.87|215.52|213.12|215.69|213.29|214.86|212.46|0
1642677300000|2022-01-20 11:15:00|215.19|212.79|214.36|211.96|215.27|212.87|214.03|211.63|0
1642677600000|2022-01-20 11:20:00|214.28|211.88|214.52|212.12|214.85|212.45|214.28|211.88|0
1642677900000|2022-01-20 11:25:00|214.6|212.2|214.73|212.33|214.77|212.37|214.11|211.71|0
1642678200000|2022-01-20 11:30:00|214.68|212.28|215.59|213.19|215.68|213.28|214.68|212.28|0
1642678500000|2022-01-20 11:35:00|215.51|213.11|215.09|212.69|215.59|213.19|215.09|212.69|0
1642678800000|2022-01-20 11:40:00|215.14|212.74|215.84|213.44|215.84|213.44|215.05|212.65|0
1642679100000|2022-01-20 11:45:00|215.76|213.36|216|213.6|216.75|214.35|215.76|213.36|0
1642679400000|2022-01-20 11:50:00|216.05|213.65|216|213.6|216.25|213.85|215.25|212.85|0
1642679700000|2022-01-20 11:55:00|216.08|213.68|215.25|212.85|216.08|213.68|215|212.6|0
1642680000000|2022-01-20 12:00:00|215.33|212.93|215|212.6|216.25|213.85|214.84|212.44|0
1642680300000|2022-01-20 12:05:00|214.96|212.56|215.25|212.85|215.91|213.51|214.92|212.52|0
1642680600000|2022-01-20 12:10:00|215.33|212.93|215.49|213.09|215.7|213.3|215.08|212.68|0
1642680900000|2022-01-20 12:15:00|215.41|213.01|216.07|213.67|216.16|213.76|215.41|213.01|0
1642681200000|2022-01-20 12:20:00|216.16|213.76|216.32|213.92|216.49|214.09|215.49|213.09|0
1642681500000|2022-01-20 12:25:00|216.4|214|216.36|213.96|216.9|214.5|216.15|213.75|0
1642681800000|2022-01-20 12:30:00|216.32|213.92|217.48|215.08|217.48|215.08|215.98|213.58|0
1642682100000|2022-01-20 12:35:00|217.65|215.25|217.61|215.21|217.9|215.5|217.23|214.83|0
1642682400000|2022-01-20 12:40:00|217.65|215.25|218.49|216.09|218.99|216.59|217.65|215.25|0
1642682700000|2022-01-20 12:45:00|218.4|216|217.9|215.5|218.65|216.25|217.56|215.16|0
1642683000000|2022-01-20 12:50:00|217.98|215.58|217.64|215.24|218.23|215.83|217.56|215.16|0
1642683300000|2022-01-20 12:55:00|217.73|215.33|217.31|214.91|217.81|215.41|217.06|214.66|0
1642683600000|2022-01-20 13:00:00|217.47|215.07|217.47|215.07|218.56|216.16|217.47|215.07|0
1642683900000|2022-01-20 13:05:00|217.55|215.15|217.47|215.07|218.06|215.66|217.39|214.99|0
1642684200000|2022-01-20 13:10:00|217.38|214.98|217.22|214.82|218.31|215.91|217.22|214.82|0
1642684500000|2022-01-20 13:15:00|217.3|214.9|217.8|215.4|217.97|215.57|216.96|214.56|0
1642684800000|2022-01-20 13:20:00|217.88|215.48|217.8|215.4|218.13|215.73|217.55|215.15|0
1642685100000|2022-01-20 13:25:00|217.88|215.48|217.04|214.64|218.22|215.82|216.96|214.56|0
1642685400000|2022-01-20 13:30:00|216.96|214.56|215.12|212.72|217.21|214.81|214.63|212.23|0
1642685700000|2022-01-20 13:35:00|215.21|212.81|216.29|213.89|216.87|214.47|215.21|212.81|0
1642686000000|2022-01-20 13:40:00|216.37|213.97|215.78|213.38|216.79|214.39|215.7|213.3|0
1642686300000|2022-01-20 13:45:00|215.7|213.3|214.78|212.38|215.95|213.55|214.29|211.89|0
1642686600000|2022-01-20 13:50:00|214.7|212.3|213.79|211.39|214.7|212.3|213.62|211.22|0
1642686900000|2022-01-20 13:55:00|214.03|211.63|215.19|212.79|215.36|212.96|213.95|211.55|0
1642687200000|2022-01-20 14:00:00|215.11|212.71|215.03|212.63|215.44|213.04|214.78|212.38|0
1642687500000|2022-01-20 14:05:00|215.11|212.71|215.36|212.96|215.77|213.37|214.86|212.46|0
1642687800000|2022-01-20 14:10:00|215.44|213.04|215.35|212.95|215.85|213.45|214.77|212.37|0
1642688100000|2022-01-20 14:15:00|215.27|212.87|215.35|212.95|215.77|213.37|215.19|212.79|0
1642688400000|2022-01-20 14:20:00|215.43|213.03|215.43|213.03|215.52|213.12|214.68|212.28|0
1642688700000|2022-01-20 14:25:00|215.51|213.11|216.06|213.66|216.68|214.28|215.51|213.11|0
1642689000000|2022-01-20 14:30:00|216.01|213.61|213.77|211.37|216.43|214.03|211.87|209.47|0
1642689300000|2022-01-20 14:35:00|214.02|211.62|214.51|212.11|215.72|213.32|213.35|210.95|0
1642689600000|2022-01-20 14:40:00|214.76|212.36|210.48|208.08|215.59|213.19|210.48|208.08|0
1642689900000|2022-01-20 14:45:00|210.6|208.2|208.94|206.54|214.06|211.66|208.78|206.38|0
1642690200000|2022-01-20 14:50:00|209.35|206.95|207.4|205|209.92|207.52|206.59|204.19|0
1642690500000|2022-01-20 14:55:00|207.32|204.92|205.38|202.98|207.88|205.48|204.42|202.02|0
1642690800000|2022-01-20 15:00:00|204.74|202.34|206.18|203.78|206.83|204.43|204.5|202.1|0
1642691100000|2022-01-20 15:05:00|206.1|203.7|205.94|203.54|207.47|205.07|204.58|202.18|0
1642691400000|2022-01-20 15:10:00|206.02|203.62|206.66|204.26|207.71|205.31|205.05|202.65|0
1642691700000|2022-01-20 15:15:00|206.5|204.1|208.93|206.53|209.01|206.61|205.61|203.21|0
1642692000000|2022-01-20 15:20:00|208.85|206.45|206.49|204.09|208.93|206.53|206.41|204.01|0
1642692300000|2022-01-20 15:25:00|206.41|204.01|205.85|203.45|207.71|205.31|205.69|203.29|0
1642692600000|2022-01-20 15:30:00|205.93|203.53|203.6|201.2|205.93|203.53|202.25|199.85|0
1642692900000|2022-01-20 15:35:00|203.52|201.12|203.17|200.77|203.92|201.52|202.49|200.09|0
1642693200000|2022-01-20 15:40:00|203.12|200.72|203.28|200.88|203.28|200.88|202.09|199.69|0
1642693500000|2022-01-20 15:45:00|203.12|200.72|199.43|197.03|203.2|200.8|199.27|196.87|0
1642693800000|2022-01-20 15:50:00|199.27|196.87|198.72|196.32|199.67|197.27|198.48|196.08|0
1642694100000|2022-01-20 15:55:00|198.8|196.4|199.31|196.91|199.98|197.58|198.8|196.4|0
1642694400000|2022-01-20 16:00:00|199.27|196.87|197.93|195.53|199.27|196.87|197.23|194.83|0
1642694700000|2022-01-20 16:05:00|198.01|195.61|198.63|196.23|198.95|196.55|197.93|195.53|0
1642695000000|2022-01-20 16:10:00|198.56|196.16|200.29|197.89|200.84|198.44|198.56|196.16|0
1642695300000|2022-01-20 16:15:00|200.21|197.81|199.89|197.49|200.92|198.52|199.42|197.02|0
1642695600000|2022-01-20 16:20:00|199.97|197.57|200.99|198.59|201.79|199.39|199.97|197.57|0
1642695900000|2022-01-20 16:25:00|201.23|198.83|199.49|197.09|201.31|198.91|199.33|196.93|0
1642696200000|2022-01-20 16:30:00|199.33|196.93|199.17|196.77|199.57|197.17|198.86|196.46|0
1642696500000|2022-01-20 16:35:00|199.09|196.69|199.25|196.85|200.04|197.64|198.86|196.46|0
1642696800000|2022-01-20 16:40:00|199.17|196.77|202.65|200.25|202.73|200.33|199.17|196.77|0
1642697100000|2022-01-20 16:45:00|202.73|200.33|201.54|199.14|202.73|200.33|200.9|198.5|0
1642697400000|2022-01-20 16:50:00|201.3|198.9|201.3|198.9|201.3|198.9|200.03|197.63|0
1642697700000|2022-01-20 16:55:00|201.22|198.82|201.06|198.66|201.53|199.13|199.87|197.47|0
1642698000000|2022-01-20 17:00:00|200.9|198.5|200.97|198.57|201.29|198.89|199.95|197.55|0
1642698300000|2022-01-20 17:05:00|200.94|198.54|202.08|199.68|202.21|199.81|200.9|198.5|0
1642698600000|2022-01-20 17:10:00|202.16|199.76|201.53|199.13|202.4|200|201.37|198.97|0
1642698900000|2022-01-20 17:15:00|201.6|199.2|203.04|200.64|203.04|200.64|201.6|199.2|0
1642699200000|2022-01-20 17:20:00|203.12|200.72|202|199.6|203.28|200.88|201.92|199.52|0
1642699500000|2022-01-20 17:25:00|202.08|199.68|201.12|198.72|203.03|200.63|201.12|198.72|0
1642699800000|2022-01-20 17:30:00|201.2|198.8|200.33|197.93|201.2|198.8|200.25|197.85|0
1642700100000|2022-01-20 17:35:00|200.41|198.01|200.96|198.56|201.51|199.11|200.17|197.77|0
1642700400000|2022-01-20 17:40:00|201.04|198.64|200.56|198.16|201.2|198.8|200.17|197.77|0
1642700700000|2022-01-20 17:45:00|200.64|198.24|201.51|199.11|201.83|199.43|200.64|198.24|0
1642701000000|2022-01-20 17:50:00|201.43|199.03|203.34|200.94|203.38|200.98|201.43|199.03|0
1642701300000|2022-01-20 17:55:00|203.42|201.02|203.5|201.1|204.14|201.74|203.02|200.62|0
1642701600000|2022-01-20 18:00:00|203.66|201.26|205.75|203.35|205.99|203.59|203.66|201.26|0
1642701900000|2022-01-20 18:05:00|205.87|203.47|206.88|204.48|207.21|204.81|205.87|203.47|0
1642702200000|2022-01-20 18:10:00|207.08|204.68|205.66|203.26|207.2|204.8|205.34|202.94|0
1642702500000|2022-01-20 18:15:00|205.74|203.34|206.55|204.15|208.01|205.61|205.74|203.34|0
1642702800000|2022-01-20 18:20:00|206.79|204.39|206.95|204.55|207.2|204.8|205.98|203.58|0
1642703100000|2022-01-20 18:25:00|207.12|204.72|204.25|201.85|207.85|205.45|202.96|200.56|0
1642703400000|2022-01-20 18:30:00|204.17|201.77|205.02|202.62|205.38|202.98|203.89|201.49|0
1642703700000|2022-01-20 18:35:00|204.89|202.49|203.76|201.36|205.38|202.98|203.68|201.28|0
1642704000000|2022-01-20 18:40:00|203.84|201.44|204|201.6|204|201.6|203.11|200.71|0
1642704300000|2022-01-20 18:45:00|203.92|201.52|204.32|201.92|205.21|202.81|203.27|200.87|0
1642704600000|2022-01-20 18:50:00|204.24|201.84|203.67|201.27|204.4|202|203.35|200.95|0
1642704900000|2022-01-20 18:55:00|203.75|201.35|205.61|203.21|205.78|203.38|203.75|201.35|0
1642705200000|2022-01-20 19:00:00|205.53|203.13|201.58|199.18|205.53|203.13|201.5|199.1|0
1642705500000|2022-01-20 19:05:00|201.74|199.34|202.05|199.65|202.3|199.9|201.5|199.1|0
1642705800000|2022-01-20 19:10:00|201.97|199.57|206.83|204.43|207|204.6|201.41|199.01|0
1642706100000|2022-01-20 19:15:00|206.91|204.51|206.75|204.35|208.22|205.82|205.69|203.29|0
1642706400000|2022-01-20 19:20:00|206.58|204.18|206.99|204.59|207.97|205.57|206.09|203.69|0
1642706700000|2022-01-20 19:25:00|206.91|204.51|208.63|206.23|208.63|206.23|206.74|204.34|0
1642707000000|2022-01-20 19:30:00|208.55|206.15|209.95|207.55|210.36|207.96|208.55|206.15|0
1642707300000|2022-01-20 19:35:00|209.54|207.14|211.69|209.29|212.61|210.21|207.79|205.39|0
1642707600000|2022-01-20 19:40:00|211.78|209.38|212.86|210.46|213.11|210.71|211.78|209.38|0
1642707900000|2022-01-20 19:45:00|212.77|210.37|212.35|209.95|214.11|211.71|211.77|209.37|0
1642708200000|2022-01-20 19:50:00|212.52|210.12|212.35|209.95|213.1|210.7|211.27|208.87|0
1642708500000|2022-01-20 19:55:00|212.19|209.79|213.43|211.03|213.6|211.2|211.52|209.12|0
1642708800000|2022-01-20 20:00:00|213.35|210.95|214.86|212.46|215.53|213.13|211.52|209.12|0
1642709100000|2022-01-20 20:05:00|214.94|212.54|218.46|216.06|220.55|218.15|214.44|212.04|0
1642709400000|2022-01-20 20:10:00|218.37|215.97|219.65|217.25|219.82|217.42|216.93|214.53|0
1642709700000|2022-01-20 20:15:00|219.39|216.99|218.03|215.63|219.99|217.59|217.77|215.37|0
1642710000000|2022-01-20 20:20:00|218.11|215.71|221.53|219.13|221.79|219.39|218.11|215.71|0
1642710300000|2022-01-20 20:25:00|221.61|219.21|223.91|221.51|225.68|223.28|220.64|218.24|0
1642710600000|2022-01-20 20:30:00|224.25|221.85|225.38|222.98|226.16|223.76|223.65|221.25|0
1642710900000|2022-01-20 20:35:00|225.81|223.41|228.26|225.86|230.19|227.79|225.55|223.15|0
1642711200000|2022-01-20 20:40:00|228.17|225.77|229.66|227.26|229.92|227.52|226.94|224.54|0
1642711500000|2022-01-20 20:45:00|229.84|227.44|234.45|232.05|234.45|232.05|228.09|225.69|0
1642711800000|2022-01-20 20:50:00|234.63|232.23|238.85|236.45|238.85|236.45|232.31|229.91|0
1642712100000|2022-01-20 20:55:00|238.67|236.27|241.69|239.29|243.06|240.66|237.22|234.82|0
1642712400000|2022-01-20 21:00:00|241.87|239.47|242.61|240.21|243.79|241.39|240.6|238.2|0
1642712700000|2022-01-20 21:05:00|242.43|240.03|241.88|239.48|242.43|240.03|239.88|237.48|0
1642713000000|2022-01-20 21:10:00|241.97|239.57|242.79|240.39|243.25|240.85|240.97|238.57|0
1642713300000|2022-01-20 21:15:00|243.26|240.46|242.53|239.73|243.91|241.11|242.07|239.27|0
1642713600000|2022-01-20 21:20:00|242.71|239.91|244.45|241.65|244.73|241.93|242.44|239.64|0
1642713900000|2022-01-20 21:25:00|244.36|241.56|247.32|244.52|247.32|244.52|243.12|240.32|0
1642714200000|2022-01-20 21:30:00|248.25|245.45|246.48|243.68|248.71|245.91|246.48|243.68|0
1642714500000|2022-01-20 21:35:00|246.66|243.86|248.89|246.09|248.89|246.09|246.48|243.68|0
1642714800000|2022-01-20 21:40:00|249.13|246.33|250.86|248.06|253.83|251.03|248.52|245.72|0
1642715100000|2022-01-20 21:45:00|250.95|248.15|251.89|249.09|252.08|249.28|250.2|247.4|0
1642715400000|2022-01-20 21:50:00|252.41|249.61|246.93|244.13|252.64|249.84|246.84|244.04|0
1642715700000|2022-01-20 21:55:00|246.89|244.09|246.89|244.09|247.3|244.5|245.54|242.74|0
1642716000000|2022-01-20 22:00:00|246.79|243.99|247.93|245.13|248.08|245.28|246.79|243.99|0
1642716300000|2022-01-20 22:05:00|247.9|245.1|247.49|244.69|248.11|245.31|247.49|244.69|0
1642716600000|2022-01-20 22:10:00|247.42|244.62|247.26|244.46|247.44|244.64|247.26|244.46|0
1642716900000|2022-01-20 22:15:00|247.15|244.35|246.74|243.94|247.15|244.35|246.71|243.91|0
1642717200000|2022-01-20 22:20:00|246.71|243.91|251.31|248.51|251.39|248.59|246.52|243.72|0
1642717500000|2022-01-20 22:25:00|251.35|248.55|251.42|248.62|251.42|248.62|251.21|248.41|0
1642717800000|2022-01-20 22:30:00|251.36|248.56|251.22|248.42|251.37|248.57|251.22|248.42|0
1642718100000|2022-01-20 22:35:00|251.26|248.46|251.57|248.77|251.57|248.77|251.26|248.46|0
1642718400000|2022-01-20 22:40:00|251.51|248.71|251.97|249.17|251.99|249.19|251.46|248.66|0
1642718700000|2022-01-20 22:45:00|251.92|249.12|251.77|248.97|251.96|249.16|251.64|248.84|0
1642719000000|2022-01-20 22:50:00|251.75|248.95|251.84|249.04|252.01|249.21|251.71|248.91|0
1642719300000|2022-01-20 22:55:00|251.86|249.06|252.07|249.27|252.21|249.41|251.83|249.03|0
1642719600000|2022-01-20 23:00:00|253.13|250.33|250.11|247.31|253.59|250.79|250.11|247.31|0
1642719900000|2022-01-20 23:05:00|249.83|247.03|252.52|249.72|252.52|249.72|249.24|246.44|0
1642720200000|2022-01-20 23:10:00|252.47|249.67|252.98|250.18|253.54|250.74|251.17|248.37|0
1642720500000|2022-01-20 23:15:00|252.89|250.09|253.44|250.64|255.41|252.61|251.96|249.16|0
1642720800000|2022-01-20 23:20:00|253.54|250.74|252.6|249.8|254.85|252.05|252.33|249.53|0
1642721100000|2022-01-20 23:25:00|252.51|249.71|255.03|252.23|255.03|252.23|252.23|249.43|0
1642721400000|2022-01-20 23:30:00|254.8|252|254.09|251.29|254.93|252.13|253.39|250.59|0
1642721700000|2022-01-20 23:35:00|253.9|251.1|251.62|248.82|254.46|251.66|251.62|248.82|0
1642722000000|2022-01-20 23:40:00|251.67|248.87|251.25|248.45|251.85|249.05|250.92|248.12|0
1642722300000|2022-01-20 23:45:00|251.2|248.4|250.64|247.84|251.2|248.4|250|247.2|0
1642722600000|2022-01-20 23:50:00|250.74|247.94|251.24|248.44|252.03|249.23|250.37|247.57|0
1642722900000|2022-01-20 23:55:00|251.1|248.3|250.18|247.38|251.75|248.95|250.09|247.29|0
1642723200000|2022-01-21 00:00:00|250.08|247.28|252.31|249.51|252.68|249.88|249.07|246.27|0
1642723500000|2022-01-21 00:05:00|252.03|249.23|251.47|248.67|253.24|250.44|250.82|248.02|0
1642723800000|2022-01-21 00:10:00|251.52|248.72|251.05|248.25|252.3|249.5|250.17|247.37|0
1642724100000|2022-01-21 00:15:00|251|248.2|251.42|248.62|251.65|248.85|250.26|247.46|0
1642724400000|2022-01-21 00:20:00|251.6|248.8|252.07|249.27|253.37|250.57|251.37|248.57|0
1642724700000|2022-01-21 00:25:00|252.11|249.31|251.83|249.03|252.76|249.96|250.81|248.01|0
1642725000000|2022-01-21 00:30:00|251.97|249.17|251.97|249.17|252.71|249.91|251.46|248.66|0
1642725300000|2022-01-21 00:35:00|251.92|249.12|252.62|249.82|252.8|250|251.78|248.98|0
1642725600000|2022-01-21 00:40:00|252.52|249.72|252.54|249.74|253.68|250.88|252.49|249.69|0
1642725900000|2022-01-21 00:45:00|252.63|249.83|250.67|247.87|252.87|250.07|250.67|247.87|0
1642726200000|2022-01-21 00:50:00|250.8|248|251.27|248.47|251.69|248.89|249.87|247.07|0
1642726500000|2022-01-21 00:55:00|251.22|248.42|251.73|248.93|251.73|248.93|250.52|247.72|0
1642726800000|2022-01-21 01:00:00|251.92|249.12|251.03|248.23|251.92|249.12|250.33|247.53|0
1642727100000|2022-01-21 01:05:00|251.08|248.28|254.96|252.16|255.2|252.4|251.08|248.28|0
1642727400000|2022-01-21 01:10:00|255.1|252.3|254.63|251.83|256.61|253.81|254.35|251.55|0
1642727700000|2022-01-21 01:15:00|254.53|251.73|255.1|252.3|255.34|252.54|253.41|250.61|0
1642728000000|2022-01-21 01:20:00|255.19|252.39|252.23|249.43|255.19|252.39|252.14|249.34|0
1642728300000|2022-01-21 01:25:00|252.09|249.29|249.44|246.64|252.18|249.38|249.21|246.41|0
1642728600000|2022-01-21 01:30:00|249.48|246.68|249.76|246.96|251.25|248.45|249.48|246.68|0
1642728900000|2022-01-21 01:35:00|249.85|247.05|251.78|248.98|251.87|249.07|249.85|247.05|0
1642729200000|2022-01-21 01:40:00|252.06|249.26|252.99|250.19|253.65|250.85|250.94|248.14|0
1642729500000|2022-01-21 01:45:00|252.9|250.1|255.16|252.36|255.25|252.45|252.9|250.1|0
1642729800000|2022-01-21 01:50:00|255.25|252.45|251.86|249.06|255.25|252.45|251.86|249.06|0
1642730100000|2022-01-21 01:55:00|251.58|248.78|250.6|247.8|252.52|249.72|250.28|247.48|0
1642730400000|2022-01-21 02:00:00|250.65|247.85|250|247.2|251.12|248.32|249.44|246.64|0
1642730700000|2022-01-21 02:05:00|249.72|246.92|248.97|246.17|249.9|247.1|248.42|245.62|0
1642731000000|2022-01-21 02:10:00|248.93|246.13|249.3|246.5|249.81|247.01|248.93|246.13|0
1642731300000|2022-01-21 02:15:00|249.25|246.45|251.11|248.31|251.29|248.49|249.15|246.35|0
1642731600000|2022-01-21 02:20:00|251.01|248.21|249.99|247.19|251.29|248.49|249.71|246.91|0
1642731900000|2022-01-21 02:25:00|250.08|247.28|250.59|247.79|250.92|248.12|249.99|247.19|0
1642732200000|2022-01-21 02:30:00|250.54|247.74|251.29|248.49|251.29|248.49|250.35|247.55|0
1642732500000|2022-01-21 02:35:00|251.47|248.67|252.12|249.32|253.02|250.22|251|248.2|0
1642732800000|2022-01-21 02:40:00|252.22|249.42|254.94|252.14|254.94|252.14|252.17|249.37|0
1642733100000|2022-01-21 02:45:00|254.85|252.05|258.64|255.84|259.41|256.61|254.56|251.76|0
1642733400000|2022-01-21 02:50:00|258.69|255.89|258.26|255.46|259.5|256.7|257.55|254.75|0
1642733700000|2022-01-21 02:55:00|258.16|255.36|256.07|253.27|258.16|255.36|256.07|253.27|0
1642734000000|2022-01-21 03:00:00|255.98|253.18|256.26|253.46|256.73|253.93|255.69|252.89|0
1642734300000|2022-01-21 03:05:00|256.16|253.36|256.78|253.98|257.11|254.31|255.69|252.89|0
1642734600000|2022-01-21 03:10:00|256.73|253.93|257.3|254.5|258.35|255.55|256.35|253.55|0
1642734900000|2022-01-21 03:15:00|257.2|254.4|256.82|254.02|257.2|254.4|255.87|253.07|0
1642735200000|2022-01-21 03:20:00|256.91|254.11|258.82|256.02|258.82|256.02|256.34|253.54|0
1642735500000|2022-01-21 03:25:00|258.72|255.92|257.67|254.87|258.72|255.92|257.24|254.44|0
1642735800000|2022-01-21 03:30:00|257.72|254.92|257.48|254.68|258.91|256.11|257.29|254.49|0
1642736100000|2022-01-21 03:35:00|257.43|254.63|258.76|255.96|259.39|256.59|257.43|254.63|0
1642736400000|2022-01-21 03:40:00|258.71|255.91|257.66|254.86|258.86|256.06|257.28|254.48|0
1642736700000|2022-01-21 03:45:00|257.57|254.77|258.33|255.53|258.62|255.82|257.47|254.67|0
1642737000000|2022-01-21 03:50:00|258.23|255.43|257.66|254.86|258.61|255.81|257.56|254.76|0
1642737300000|2022-01-21 03:55:00|257.56|254.76|256.42|253.62|258.04|255.24|256.28|253.48|0
1642737600000|2022-01-21 04:00:00|256.47|253.67|254.39|251.59|256.47|253.67|254.06|251.26|0
1642737900000|2022-01-21 04:05:00|254.34|251.54|251.89|249.09|254.34|251.54|251.89|249.09|0
1642738200000|2022-01-21 04:10:00|251.99|249.19|252.78|249.98|252.83|250.03|251.85|249.05|0
1642738500000|2022-01-21 04:15:00|252.83|250.03|254|251.2|254.43|251.63|252.73|249.93|0
1642738800000|2022-01-21 04:20:00|253.86|251.06|254.23|251.43|254.61|251.81|253.3|250.5|0
1642739100000|2022-01-21 04:25:00|254.19|251.39|253.48|250.68|255.08|252.28|253.38|250.58|0
1642739400000|2022-01-21 04:30:00|253.62|250.82|253.85|251.05|253.85|251.05|252.35|249.55|0
1642739700000|2022-01-21 04:35:00|253.81|251.01|253.19|250.39|253.85|251.05|252.91|250.11|0
1642740000000|2022-01-21 04:40:00|253.24|250.44|253.64|250.84|253.83|251.03|251.88|249.08|0
1642740300000|2022-01-21 04:45:00|253.54|250.74|254.49|251.69|254.96|252.16|253.22|250.42|0
1642740600000|2022-01-21 04:50:00|254.44|251.64|254.15|251.35|254.96|252.16|253.82|251.02|0
1642740900000|2022-01-21 04:55:00|254.11|251.31|254.25|251.45|254.29|251.49|253.12|250.32|0
1642741200000|2022-01-21 05:00:00|254.1|251.3|253.06|250.26|254.48|251.68|252.78|249.98|0
1642741500000|2022-01-21 05:05:00|253.16|250.36|252.5|249.7|254.19|251.39|252.31|249.51|0
1642741800000|2022-01-21 05:10:00|252.4|249.6|253.44|250.64|253.62|250.82|252.03|249.23|0
1642742100000|2022-01-21 05:15:00|253.53|250.73|253.62|250.82|254.47|251.67|253.25|250.45|0
1642742400000|2022-01-21 05:20:00|253.67|250.87|252.3|249.5|253.72|250.92|252.3|249.5|0
1642742700000|2022-01-21 05:25:00|252.63|249.83|253.9|251.1|253.9|251.1|252.11|249.31|0
1642743000000|2022-01-21 05:30:00|253.71|250.91|251.92|249.12|253.71|250.91|251.55|248.75|0
1642743300000|2022-01-21 05:35:00|251.83|249.03|251.27|248.47|251.83|249.03|251.17|248.37|0
1642743600000|2022-01-21 05:40:00|251.36|248.56|249.82|247.02|251.59|248.79|249.68|246.88|0
1642743900000|2022-01-21 05:45:00|249.86|247.06|249.3|246.5|249.86|247.06|248.65|245.85|0
1642744200000|2022-01-21 05:50:00|249.21|246.41|249.49|246.69|249.58|246.78|248.74|245.94|0
1642744500000|2022-01-21 05:55:00|249.44|246.64|249.81|247.01|250.7|247.9|248.98|246.18|0
1642744800000|2022-01-21 06:00:00|249.9|247.1|252.17|249.37|252.5|249.7|249.86|247.06|0
1642745100000|2022-01-21 06:05:00|252.03|249.23|252.21|249.41|252.78|249.98|251.93|249.13|0
1642745400000|2022-01-21 06:10:00|252.07|249.27|252.9|250.1|253.38|250.58|251.28|248.48|0
1642745700000|2022-01-21 06:15:00|252.81|250.01|252.39|249.59|253.05|250.25|251.64|248.84|0
1642746000000|2022-01-21 06:20:00|252.53|249.73|250.8|248|252.58|249.78|250.47|247.67|0
1642746300000|2022-01-21 06:25:00|250.66|247.86|251.36|248.56|251.68|248.88|250.19|247.39|0
1642746600000|2022-01-21 06:30:00|250.66|247.86|249.36|246.56|251.4|248.6|249.26|246.46|0
1642746900000|2022-01-21 06:35:00|249.45|246.65|249.07|246.27|250.33|247.53|248.89|246.09|0
1642747200000|2022-01-21 06:40:00|249.17|246.37|249.21|246.41|249.26|246.46|248.06|245.26|0
1642747500000|2022-01-21 06:45:00|249.17|246.37|249.72|246.92|249.72|246.92|247.87|245.07|0
1642747800000|2022-01-21 06:50:00|249.67|246.87|249.29|246.49|251.39|248.59|249.29|246.49|0
1642748100000|2022-01-21 06:55:00|249.34|246.54|248.5|245.7|249.47|246.67|248.08|245.28|0
1642748400000|2022-01-21 07:00:00|248.82|246.02|250.63|247.83|250.68|247.88|248.73|245.93|0
1642748700000|2022-01-21 07:05:00|250.59|247.79|247.2|244.4|251.15|248.35|246.97|244.17|0
1642749000000|2022-01-21 07:10:00|247.29|244.49|246.23|243.43|247.8|245|245.77|242.97|0
1642749300000|2022-01-21 07:15:00|246.04|243.24|246.59|243.79|246.92|244.12|245.67|242.87|0
1642749600000|2022-01-21 07:20:00|246.55|243.75|245.12|242.32|246.78|243.98|244.75|241.95|0
1642749900000|2022-01-21 07:25:00|245.21|242.41|243.43|240.63|245.21|242.41|243.29|240.49|0
1642750200000|2022-01-21 07:30:00|243.52|240.72|244.22|241.42|245.48|242.68|243.33|240.53|0
1642750500000|2022-01-21 07:35:00|244.12|241.32|244.95|242.15|245.09|242.29|243.21|240.41|0
1642750800000|2022-01-21 07:40:00|244.86|242.06|244.4|241.6|245.04|242.24|243.66|240.86|0
1642751100000|2022-01-21 07:45:00|244.3|241.5|243.57|240.77|245.13|242.33|243.38|240.58|0
1642751400000|2022-01-21 07:50:00|243.48|240.68|243.47|240.67|243.57|240.77|242.7|239.9|0
1642751700000|2022-01-21 07:55:00|243.38|240.58|243.2|240.4|244.48|241.68|243.2|240.4|0
1642752000000|2022-01-21 08:00:00|243.29|240.49|243.56|240.76|245.03|242.23|242.83|240.03|0
1642752300000|2022-01-21 08:05:00|243.27|240.87|242.77|240.37|243.36|240.96|241.35|238.95|0
1642752600000|2022-01-21 08:10:00|242.86|240.46|246.02|243.62|246.21|243.81|242.63|240.23|0
1642752900000|2022-01-21 08:15:00|246.58|244.18|247.41|245.01|247.78|245.38|245.47|243.07|0
1642753200000|2022-01-21 08:20:00|247.5|245.1|246.48|244.08|247.78|245.38|246.02|243.62|0
1642753500000|2022-01-21 08:25:00|246.57|244.17|244.36|241.96|246.85|244.45|244.18|241.78|0
1642753800000|2022-01-21 08:30:00|244.54|242.14|242.98|240.58|245.55|243.15|242.89|240.49|0
1642754100000|2022-01-21 08:35:00|243.35|240.95|244.72|242.32|245|242.6|242.34|239.94|0
1642754400000|2022-01-21 08:40:00|244.54|242.14|245.27|242.87|245.46|243.06|243.98|241.58|0
1642754700000|2022-01-21 08:45:00|245.18|242.78|245.82|243.42|247.58|245.18|244.95|242.55|0
1642755000000|2022-01-21 08:50:00|245.73|243.33|243.48|241.08|246.28|243.88|243.34|240.94|0
1642755300000|2022-01-21 08:55:00|243.34|240.94|242.97|240.57|243.98|241.58|242.69|240.29|0
1642755600000|2022-01-21 09:00:00|243.06|240.66|243.88|241.48|244.71|242.31|242.69|240.29|0
1642755900000|2022-01-21 09:05:00|243.7|241.3|245.17|242.77|245.54|243.14|242.69|240.29|0
1642756200000|2022-01-21 09:10:00|245.26|242.86|244.47|242.07|245.54|243.14|243.68|241.28|0
1642756500000|2022-01-21 09:15:00|244.56|242.16|244.23|241.83|244.93|242.53|243.96|241.56|0
1642756800000|2022-01-21 09:20:00|243.91|241.51|242.62|240.22|244.19|241.79|242.16|239.76|0
1642757100000|2022-01-21 09:25:00|242.34|239.94|241.15|238.75|242.62|240.22|241.15|238.75|0
1642757400000|2022-01-21 09:30:00|241.11|238.71|242.47|240.07|242.56|240.16|240.38|237.98|0
1642757700000|2022-01-21 09:35:00|242.52|240.12|243.2|240.8|243.75|241.35|242.01|239.61|0
1642758000000|2022-01-21 09:40:00|243.25|240.85|242.46|240.06|243.66|241.26|241.78|239.38|0
1642758300000|2022-01-21 09:45:00|242.42|240.02|241.73|239.33|242.46|240.06|241.73|239.33|0
1642758600000|2022-01-21 09:50:00|241.78|239.38|240.54|238.14|241.96|239.56|240.09|237.69|0
1642758900000|2022-01-21 09:55:00|240.5|238.1|240.63|238.23|240.72|238.32|240.09|237.69|0
1642759200000|2022-01-21 10:00:00|240.68|238.28|241.68|239.28|242|239.6|240.45|238.05|0
1642759500000|2022-01-21 10:05:00|241.77|239.37|241.86|239.46|241.86|239.46|240.54|238.14|0
1642759800000|2022-01-21 10:10:00|241.9|239.5|242.27|239.87|242.45|240.05|241.35|238.95|0
1642760100000|2022-01-21 10:15:00|242.08|239.68|239.53|237.13|242.17|239.77|239.17|236.77|0
1642760400000|2022-01-21 10:20:00|239.62|237.22|239.22|236.82|239.98|237.58|237.32|234.92|0
1642760700000|2022-01-21 10:25:00|239.12|236.72|239.12|236.72|239.58|237.18|238.76|236.36|0
1642761000000|2022-01-21 10:30:00|239.17|236.77|238.44|236.04|241.19|238.79|238.44|236.04|0
1642761300000|2022-01-21 10:35:00|238.3|235.9|239.38|236.98|239.75|237.35|238.3|235.9|0
1642761600000|2022-01-21 10:40:00|239.29|236.89|238.74|236.34|239.56|237.16|238.65|236.25|0
1642761900000|2022-01-21 10:45:00|238.65|236.25|239.56|237.16|240.1|237.7|238.65|236.25|0
1642762200000|2022-01-21 10:50:00|239.38|236.98|240.19|237.79|240.19|237.79|239.01|236.61|0
1642762500000|2022-01-21 10:55:00|240.24|237.84|239.1|236.7|240.65|238.25|238.96|236.56|0
1642762800000|2022-01-21 11:00:00|239.19|236.79|240.23|237.83|240.64|238.24|239.19|236.79|0
1642763100000|2022-01-21 11:05:00|240.28|237.88|243.57|241.17|244.12|241.72|240.1|237.7|0
1642763400000|2022-01-21 11:10:00|243.34|240.94|243.84|241.44|244.22|241.82|242.7|240.3|0
1642763700000|2022-01-21 11:15:00|243.75|241.35|245.92|243.52|246.67|244.27|243.66|241.26|0
1642764000000|2022-01-21 11:20:00|245.97|243.57|247.5|245.1|247.55|245.15|245.27|242.87|0
1642764300000|2022-01-21 11:25:00|247.45|245.05|246.71|244.31|248.27|245.87|244.11|241.71|0
1642764600000|2022-01-21 11:30:00|246.66|244.26|247.87|245.47|248.34|245.94|246.66|244.26|0
1642764900000|2022-01-21 11:35:00|247.92|245.52|245.04|242.64|247.92|245.52|244.63|242.23|0
1642765200000|2022-01-21 11:40:00|244.95|242.55|246.01|243.61|246.89|244.49|244.95|242.55|0
1642765500000|2022-01-21 11:45:00|246.15|243.75|247.26|244.86|248.19|245.79|245.92|243.52|0
1642765800000|2022-01-21 11:50:00|247.4|245|246.93|244.53|248.05|245.65|246.75|244.35|0
1642766100000|2022-01-21 11:55:00|247.12|244.72|244.89|242.49|247.12|244.72|244.43|242.03|0
1642766400000|2022-01-21 12:00:00|244.8|242.4|247.3|244.9|247.49|245.09|244.71|242.31|0
1642766700000|2022-01-21 12:05:00|247.39|244.99|249.16|246.76|249.72|247.32|246.93|244.53|0
1642767000000|2022-01-21 12:10:00|249.21|246.81|249.16|246.76|250.85|248.45|248.88|246.48|0
1642767300000|2022-01-21 12:15:00|249.25|246.85|247.29|244.89|249.25|246.85|246.64|244.24|0
1642767600000|2022-01-21 12:20:00|247.25|244.85|246.92|244.52|247.29|244.89|246.08|243.68|0
1642767900000|2022-01-21 12:25:00|246.64|244.24|247.94|245.54|248.22|245.82|246.64|244.24|0
1642768200000|2022-01-21 12:30:00|248.03|245.63|248|245.6|248.75|246.35|247.31|244.91|0
1642768500000|2022-01-21 12:35:00|248.1|245.7|247.4|245|248.38|245.98|246.23|243.83|0
1642768800000|2022-01-21 12:40:00|247.5|245.1|249.26|246.86|249.54|247.14|247.5|245.1|0
1642769100000|2022-01-21 12:45:00|249.31|246.91|249.35|246.95|249.82|247.42|248.29|245.89|0
1642769400000|2022-01-21 12:50:00|249.26|246.86|250.34|247.94|250.48|248.08|248.33|245.93|0
1642769700000|2022-01-21 12:55:00|250.38|247.98|249.26|246.86|251.32|248.92|249.16|246.76|0
1642770000000|2022-01-21 13:00:00|249.16|246.76|250.47|248.07|250.75|248.35|249.07|246.67|0
1642770300000|2022-01-21 13:05:00|250.38|247.98|248.88|246.48|250.38|247.98|248.88|246.48|0
1642770600000|2022-01-21 13:10:00|248.78|246.38|249.72|247.32|250.94|248.54|248.6|246.2|0
1642770900000|2022-01-21 13:15:00|249.81|247.41|248.59|246.19|251.22|248.82|248.59|246.19|0
1642771200000|2022-01-21 13:20:00|248.5|246.1|247.75|245.35|248.73|246.33|247.2|244.8|0
1642771500000|2022-01-21 13:25:00|247.66|245.26|248.17|245.77|248.22|245.82|247.29|244.89|0
1642771800000|2022-01-21 13:30:00|248.12|245.72|249.99|247.59|249.99|247.59|247.84|245.44|0
1642772100000|2022-01-21 13:35:00|250.13|247.73|246.91|244.51|250.13|247.73|246.91|244.51|0
1642772400000|2022-01-21 13:40:00|247.28|244.88|247.56|245.16|248.58|246.18|246.72|244.32|0
1642772700000|2022-01-21 13:45:00|247.74|245.34|248.39|245.99|248.49|246.09|247.51|245.11|0
1642773000000|2022-01-21 13:50:00|248.11|245.71|248.67|246.27|248.86|246.46|247.46|245.06|0
1642773300000|2022-01-21 13:55:00|248.63|246.23|248.48|246.08|249.23|246.83|248.2|245.8|0
1642773600000|2022-01-21 14:00:00|248.39|245.99|249.04|246.64|249.04|246.64|247.36|244.96|0
1642773900000|2022-01-21 14:05:00|249.13|246.73|252.18|249.78|252.6|250.2|249.13|246.73|0
1642774200000|2022-01-21 14:10:00|252.32|249.92|251.19|248.79|252.79|250.39|251.1|248.7|0
1642774500000|2022-01-21 14:15:00|251.1|248.7|251.75|249.35|252.32|249.92|250.53|248.13|0
1642774800000|2022-01-21 14:20:00|251.66|249.26|249.68|247.28|252.22|249.82|249.68|247.28|0
1642775100000|2022-01-21 14:25:00|249.31|246.91|245.09|242.69|249.4|247|245.04|242.64|0
1642775400000|2022-01-21 14:30:00|244.95|242.55|241.09|238.69|247.26|244.86|240.36|237.96|0
1642775700000|2022-01-21 14:35:00|241.54|239.14|245.45|243.05|246.23|243.83|240.81|238.41|0
1642776000000|2022-01-21 14:40:00|245.96|243.56|251.09|248.69|251.28|248.88|245.4|243|0
1642776300000|2022-01-21 14:45:00|250.99|248.59|246.14|243.74|251.7|249.3|243.83|241.43|0
1642776600000|2022-01-21 14:50:00|246.79|244.39|252|249.6|252.37|249.97|245.03|242.63|0
1642776900000|2022-01-21 14:55:00|252.66|250.26|252.09|249.69|254.17|251.77|250.96|248.56|0
1642777200000|2022-01-21 15:00:00|252.75|250.35|255.92|253.52|256.45|254.05|250.21|247.81|0
1642777500000|2022-01-21 15:05:00|255.83|253.43|254.26|251.86|256.02|253.62|251.66|249.26|0
1642777800000|2022-01-21 15:10:00|254.87|252.47|260.44|258.04|261.5|259.1|254.87|252.47|0
1642778100000|2022-01-21 15:15:00|260.63|258.23|260.72|258.32|261.16|258.76|258.23|255.83|0
1642778400000|2022-01-21 15:20:00|260.82|258.42|263.38|260.98|268.03|265.63|260.63|258.23|0
1642778700000|2022-01-21 15:25:00|263.67|261.27|259.48|257.08|263.67|261.27|257.27|254.87|0
1642779000000|2022-01-21 15:30:00|259|256.6|250.25|247.85|260.53|258.13|249.51|247.11|0
1642779300000|2022-01-21 15:35:00|250.35|247.95|250.2|247.8|253.21|250.81|246.24|243.84|0
1642779600000|2022-01-21 15:40:00|250.76|248.36|250.34|247.94|254.37|251.97|248.99|246.59|0
1642779900000|2022-01-21 15:45:00|250.43|248.03|247.19|244.79|253.15|250.75|247|244.6|0
1642780200000|2022-01-21 15:50:00|246.13|243.73|245.31|242.91|246.27|243.87|241.52|239.12|0
1642780500000|2022-01-21 15:55:00|245.77|243.37|244.71|242.31|247.33|244.93|241.61|239.21|0
1642780800000|2022-01-21 16:00:00|244.8|242.4|246.36|243.96|247.93|245.53|244.25|241.85|0
1642781100000|2022-01-21 16:05:00|246.08|243.68|241.42|239.02|246.45|244.05|240.52|238.12|0
1642781400000|2022-01-21 16:10:00|241.33|238.93|245.16|242.76|245.89|243.49|241.24|238.84|0
1642781700000|2022-01-21 16:15:00|244.7|242.3|241.43|239.03|244.88|242.48|240.7|238.3|0
1642782000000|2022-01-21 16:20:00|241.52|239.12|237.08|234.68|242.61|240.21|236.19|233.79|0
1642782300000|2022-01-21 16:25:00|237.71|235.31|236.54|234.14|239.34|236.94|236.54|234.14|0
1642782600000|2022-01-21 16:30:00|236.99|234.59|238.89|236.49|241.71|239.31|236.99|234.59|0
1642782900000|2022-01-21 16:35:00|238.61|236.21|245.39|242.99|245.76|243.36|238.16|235.76|0
1642783200000|2022-01-21 16:40:00|245.29|242.89|245.66|243.26|246.5|244.1|244.46|242.06|0
1642783500000|2022-01-21 16:45:00|245.11|242.71|249.1|246.7|250.03|247.63|244.64|242.24|0
1642783800000|2022-01-21 16:50:00|249.38|246.98|251.82|249.42|252.48|250.08|248.17|245.77|0
1642784100000|2022-01-21 16:55:00|252.1|249.7|249.19|246.79|252.1|249.7|248.63|246.23|0
1642784400000|2022-01-21 17:00:00|249.1|246.7|249.7|247.3|251.15|248.75|247.88|245.48|0
1642784700000|2022-01-21 17:05:00|250.03|247.63|250.12|247.72|250.59|248.19|247.32|244.92|0
1642785000000|2022-01-21 17:10:00|250.02|247.62|251.9|249.5|253.88|251.48|249.65|247.25|0
1642785300000|2022-01-21 17:15:00|252.09|249.69|253.41|251.01|254.55|252.15|250.68|248.28|0
1642785600000|2022-01-21 17:20:00|253.79|251.39|250.99|248.59|254.64|252.24|250.99|248.59|0
1642785900000|2022-01-21 17:25:00|251.08|248.68|251.64|249.24|252.12|249.72|249.02|246.62|0
1642786200000|2022-01-21 17:30:00|251.74|249.34|251.36|248.96|253.34|250.94|250.89|248.49|0
1642786500000|2022-01-21 17:35:00|250.61|248.21|252.77|250.37|255.24|252.84|249.01|246.61|0
1642786800000|2022-01-21 17:40:00|252.58|250.18|253.72|251.32|254|251.6|250.89|248.49|0
1642787100000|2022-01-21 17:45:00|254|251.6|256.29|253.89|256.48|254.08|251.26|248.86|0
1642787400000|2022-01-21 17:50:00|256.15|253.75|255.71|253.31|256.86|254.46|254.47|252.07|0
1642787700000|2022-01-21 17:55:00|256.09|253.69|254.57|252.17|257.34|254.94|253.43|251.03|0
1642788000000|2022-01-21 18:00:00|254.81|252.41|255.33|252.93|256.09|253.69|252.48|250.08|0
1642788300000|2022-01-21 18:05:00|255.13|252.73|255.04|252.64|255.8|253.4|253.61|251.21|0
1642788600000|2022-01-21 18:10:00|254.56|252.16|250.31|247.91|254.8|252.4|249.46|247.06|0
1642788900000|2022-01-21 18:15:00|250.68|248.28|254.65|252.25|255.51|253.11|250.4|248|0
1642789200000|2022-01-21 18:20:00|254.75|252.35|260.1|257.7|260.58|258.18|254.75|252.35|0
1642789500000|2022-01-21 18:25:00|260.15|257.75|259.04|256.64|260.97|258.57|257.79|255.39|0
1642789800000|2022-01-21 18:30:00|259.23|256.83|257.22|254.82|259.91|257.51|255.88|253.48|0
1642790100000|2022-01-21 18:35:00|257.31|254.91|255.5|253.1|258.56|256.16|253.37|250.97|0
1642790400000|2022-01-21 18:40:00|255.31|252.91|254.36|251.96|255.83|253.43|252.85|250.45|0
1642790700000|2022-01-21 18:45:00|254.31|251.91|255.8|253.4|258.37|255.97|253.74|251.34|0
1642791000000|2022-01-21 18:50:00|256.28|253.88|255.51|253.11|257.04|254.64|253.34|250.94|0
1642791300000|2022-01-21 18:55:00|255.61|253.21|259.33|256.93|260.77|258.37|255.23|252.83|0
1642791600000|2022-01-21 19:00:00|259.42|257.02|257.89|255.49|259.9|257.5|257.41|255.01|0
1642791900000|2022-01-21 19:05:00|258.08|255.68|258.84|256.44|258.84|256.44|255.32|252.92|0
1642792200000|2022-01-21 19:10:00|258.6|256.2|258.36|255.96|259.27|256.87|256.74|254.34|0
1642792500000|2022-01-21 19:15:00|258.51|256.11|258.74|256.34|258.93|256.53|256.45|254.05|0
1642792800000|2022-01-21 19:20:00|258.45|256.05|256.45|254.05|260.18|257.78|256.26|253.86|0
1642793100000|2022-01-21 19:25:00|256.64|254.24|262.78|260.38|263.17|260.77|256.64|254.24|0
1642793400000|2022-01-21 19:30:00|262.88|260.48|262.59|260.19|263.95|261.55|261.81|259.41|0
1642793700000|2022-01-21 19:35:00|262.64|260.24|260.56|258.16|264.24|261.84|260.08|257.68|0
1642794000000|2022-01-21 19:40:00|260.65|258.25|261.9|259.5|262.29|259.89|259.11|256.71|0
1642794300000|2022-01-21 19:45:00|262|259.6|260.84|258.44|262.1|259.7|260.26|257.86|0
1642794600000|2022-01-21 19:50:00|260.94|258.54|263.74|261.34|264.33|261.93|260.94|258.54|0
1642794900000|2022-01-21 19:55:00|263.84|261.44|268.34|265.94|268.34|265.94|263.26|260.86|0
1642795200000|2022-01-21 20:00:00|267.95|265.55|267.96|265.56|268.63|266.23|263.46|261.06|0
1642795500000|2022-01-21 20:05:00|267.86|265.46|271.7|269.3|272.79|270.39|267.86|265.46|0
1642795800000|2022-01-21 20:10:00|271.8|269.4|271.4|269|274.09|271.69|271.1|268.7|0
1642796100000|2022-01-21 20:15:00|271.7|269.3|269.02|266.62|273.64|271.24|266.66|264.26|0
1642796400000|2022-01-21 20:20:00|269.07|266.67|271.29|268.89|273.09|270.69|269.07|266.67|0
1642796700000|2022-01-21 20:25:00|271.39|268.99|273.58|271.18|275.79|273.39|271.1|268.7|0
1642797000000|2022-01-21 20:30:00|273.88|271.48|271.79|269.39|274.08|271.68|269.41|267.01|0
1642797300000|2022-01-21 20:35:00|271.89|269.49|268.62|266.22|271.89|269.49|268.52|266.12|0
1642797600000|2022-01-21 20:40:00|268.81|266.41|267.53|265.13|268.81|266.41|263.43|261.03|0
1642797900000|2022-01-21 20:45:00|268.02|265.62|267.04|264.64|270.09|267.69|265.96|263.56|0
1642798200000|2022-01-21 20:50:00|267.33|264.93|274.07|271.67|274.47|272.07|267.33|264.93|0
1642798500000|2022-01-21 20:55:00|273.27|270.87|276.73|274.33|276.73|274.33|270.76|268.36|0
1642798800000|2022-01-21 21:00:00|276.23|273.83|276.33|273.93|278.04|275.64|275.13|272.73|0
1642799100000|2022-01-21 21:05:00|276.23|273.83|278.24|275.84|278.44|276.04|275.63|273.23|0
1642799400000|2022-01-21 21:10:00|278.03|275.63|277.93|275.53|279.24|276.84|277.33|274.93|0
1643011500000|2022-01-24 08:05:00|264.85|262.45|264.31|261.91|266.22|263.82|264.27|261.87|0
1643011800000|2022-01-24 08:10:00|264.56|262.16|262.56|260.16|264.7|262.3|262.27|259.87|0
1643012100000|2022-01-24 08:15:00|262.95|260.55|261.4|259|262.95|260.55|260.58|258.18|0
1643012400000|2022-01-24 08:20:00|261.49|259.09|261.59|259.19|261.69|259.29|260.53|258.13|0
1643012700000|2022-01-24 08:25:00|261.69|259.29|261.49|259.09|262.85|260.45|261.1|258.7|0
1643013000000|2022-01-24 08:30:00|261.3|258.9|262.94|260.54|263.04|260.64|261.01|258.61|0
1643013300000|2022-01-24 08:35:00|262.99|260.59|262.65|260.25|263.72|261.32|262.41|260.01|0
1643013600000|2022-01-24 08:40:00|262.74|260.34|264.84|262.44|264.84|262.44|262.16|259.76|0
1643013900000|2022-01-24 08:45:00|264.69|262.29|263.81|261.41|265.08|262.68|262.45|260.05|0
1643014200000|2022-01-24 08:50:00|264|261.6|266.15|263.75|266.25|263.85|263.86|261.46|0
1643014500000|2022-01-24 08:55:00|266.34|263.94|267.91|265.51|268.21|265.81|265.95|263.55|0
1643014800000|2022-01-24 09:00:00|268.06|265.66|267.22|264.82|268.46|266.06|267.22|264.82|0
1643015100000|2022-01-24 09:05:00|267.42|265.02|267.12|264.72|268.5|266.1|266.09|263.69|0
1643015400000|2022-01-24 09:10:00|267.42|265.02|267.91|265.51|268.6|266.2|267.08|264.68|0
1643015700000|2022-01-24 09:15:00|267.81|265.41|269.58|267.18|269.78|267.38|267.81|265.41|0
1643016000000|2022-01-24 09:20:00|269.48|267.08|270.87|268.47|271.37|268.97|269.44|267.04|0
1643016300000|2022-01-24 09:25:00|270.67|268.27|270.49|268.09|274.54|272.14|269.06|266.66|0
1643016600000|2022-01-24 09:30:00|270.68|268.28|270.58|268.18|270.83|268.43|269.7|267.3|0
1643016900000|2022-01-24 09:35:00|270.48|268.08|270.88|268.48|270.98|268.58|269.4|267|0
1643017200000|2022-01-24 09:40:00|270.93|268.53|270.87|268.47|271.57|269.17|269.89|267.49|0
1643017500000|2022-01-24 09:45:00|270.97|268.57|271.07|268.67|272.76|270.36|270.97|268.57|0
1643017800000|2022-01-24 09:50:00|270.97|268.57|270.77|268.37|271.17|268.77|269.29|266.89|0
1643018100000|2022-01-24 09:55:00|270.57|268.17|270.87|268.47|271.52|269.12|269.98|267.58|0
1643018400000|2022-01-24 10:00:00|270.92|268.52|273.15|270.75|273.55|271.15|270.87|268.47|0
1643018700000|2022-01-24 10:05:00|272.85|270.45|275.6|273.2|275.7|273.3|272.31|269.91|0
1643019000000|2022-01-24 10:10:00|275.7|273.3|277.36|274.96|278.06|275.66|275.65|273.25|0
1643019300000|2022-01-24 10:15:00|277.46|275.06|279.77|277.37|281.08|278.68|274.83|272.43|0
1643019600000|2022-01-24 10:20:00|279.92|277.52|283.32|280.92|283.37|280.97|278.5|276.1|0
1643019900000|2022-01-24 10:25:00|283.27|280.87|283.68|281.28|283.98|281.58|281.74|279.34|0
1643020200000|2022-01-24 10:30:00|283.78|281.38|282.45|280.05|284.96|282.56|281.13|278.73|0
1643020500000|2022-01-24 10:35:00|282.35|279.95|283.06|280.66|283.47|281.07|281.84|279.44|0
1643020800000|2022-01-24 10:40:00|283.16|280.76|286.54|284.14|287.94|285.54|282.45|280.05|0
1643021100000|2022-01-24 10:45:00|286.44|284.04|286.13|283.73|287.26|284.86|284.28|281.88|0
1643021400000|2022-01-24 10:50:00|285.82|283.42|285.2|282.8|287.11|284.71|285|282.6|0
1643021700000|2022-01-24 10:55:00|285.41|283.01|282.69|280.29|287.28|284.88|281.74|279.34|0
1643022000000|2022-01-24 11:00:00|282.59|280.19|282.58|280.18|283.5|281.1|281.36|278.96|0
1643022300000|2022-01-24 11:05:00|282.64|280.24|279.43|277.03|282.69|280.29|279.43|277.03|0
1643022600000|2022-01-24 11:10:00|279.53|277.13|278.42|276.02|279.53|277.13|278.42|276.02|0
1643022900000|2022-01-24 11:15:00|278.52|276.12|282.47|280.07|282.58|280.18|277.72|275.32|0
1643023200000|2022-01-24 11:20:00|282.37|279.97|280.64|278.24|282.83|280.43|280.54|278.14|0
1643023500000|2022-01-24 11:25:00|280.54|278.14|282.88|280.48|283.39|280.99|279.73|277.33|0
1643023800000|2022-01-24 11:30:00|283.08|280.68|282.77|280.37|283.39|280.99|282.37|279.97|0
1643024100000|2022-01-24 11:35:00|282.88|280.48|280.74|278.34|283.59|281.19|280.43|278.03|0
1643024400000|2022-01-24 11:40:00|280.63|278.23|280.73|278.33|281.04|278.64|279.22|276.82|0
1643024700000|2022-01-24 11:45:00|280.63|278.23|278.5|276.1|280.73|278.33|277.95|275.55|0
1643025000000|2022-01-24 11:50:00|278.46|276.06|279.02|276.62|280.32|277.92|276.35|273.95|0
1643025300000|2022-01-24 11:55:00|279.07|276.67|278.2|275.8|279.42|277.02|278.1|275.7|0
1643025600000|2022-01-24 12:00:00|277.8|275.4|281.7|279.3|281.7|279.3|277.15|274.75|0
1643025900000|2022-01-24 12:05:00|281.55|279.15|281.92|279.52|282.72|280.32|279.72|277.32|0
1643026200000|2022-01-24 12:10:00|281.72|279.32|282.02|279.62|282.84|280.44|280.91|278.51|0
1643026500000|2022-01-24 12:15:00|281.92|279.52|281.77|279.37|282.43|280.03|280.29|277.89|0
1643026800000|2022-01-24 12:20:00|281.82|279.42|282.22|279.82|284.12|281.72|281.82|279.42|0
1643027100000|2022-01-24 12:25:00|282.12|279.72|281.97|279.57|282.38|279.98|280.69|278.29|0
1643027400000|2022-01-24 12:30:00|282.12|279.72|284.27|281.87|284.27|281.87|280.49|278.09|0
1643027700000|2022-01-24 12:35:00|284.16|281.76|284.16|281.76|284.57|282.17|282.73|280.33|0
1643028000000|2022-01-24 12:40:00|284.06|281.66|286.32|283.92|286.32|283.92|283.95|281.55|0
1643028300000|2022-01-24 12:45:00|286.22|283.82|285.39|282.99|286.22|283.82|283.95|281.55|0
1643028600000|2022-01-24 12:50:00|285.29|282.89|285.54|283.14|286.83|284.43|285.18|282.78|0
1643028900000|2022-01-24 12:55:00|285.18|282.78|286|283.6|286|283.6|284.25|281.85|0
1643029200000|2022-01-24 13:00:00|286.11|283.71|290.53|288.13|291.57|289.17|286.11|283.71|0
1643029500000|2022-01-24 13:05:00|290.32|287.92|288.14|285.74|290.63|288.23|288.14|285.74|0
1643029800000|2022-01-24 13:10:00|288.66|286.26|289.49|287.09|290.73|288.33|288.25|285.85|0
1643030100000|2022-01-24 13:15:00|289.59|287.19|291.98|289.58|292.19|289.79|288.55|286.15|0
1643030400000|2022-01-24 13:20:00|291.77|289.37|294.8|292.4|295.01|292.61|291.56|289.16|0
1643030700000|2022-01-24 13:25:00|295.01|292.61|296.55|294.15|297.08|294.68|292.57|290.17|0
1643031000000|2022-01-24 13:30:00|296.66|294.26|298.13|295.73|298.66|296.26|296.61|294.21|0
1643031300000|2022-01-24 13:35:00|297.71|295.31|299.71|297.31|301.84|299.44|297.71|295.31|0
1643031600000|2022-01-24 13:40:00|299.18|296.78|301.07|298.67|302.88|300.48|299.18|296.78|0
1643031900000|2022-01-24 13:45:00|301.18|298.78|300.33|297.93|301.71|299.31|299.06|296.66|0
1643032200000|2022-01-24 13:50:00|300.75|298.35|301.6|299.2|301.6|299.2|299.06|296.66|0
1643032500000|2022-01-24 13:55:00|301.38|298.98|305.86|303.46|306.07|303.67|300.96|298.56|0
1643032800000|2022-01-24 14:00:00|307.15|304.75|309.26|306.86|311.43|309.03|304.33|301.93|0
1643033100000|2022-01-24 14:05:00|309.05|306.65|314.73|312.33|315.72|313.32|308.94|306.54|0
1643033400000|2022-01-24 14:10:00|314.84|312.44|309.75|307.35|315.28|312.88|309.54|307.14|0
1643033700000|2022-01-24 14:15:00|309.7|307.3|311.97|309.57|312.19|309.79|307.18|304.78|0
1643034000000|2022-01-24 14:20:00|312.03|309.63|312.72|310.32|314.24|311.84|311.86|309.46|0
1643034300000|2022-01-24 14:25:00|312.62|310.22|312.68|310.28|313.7|311.3|308.85|306.45|0
1643034600000|2022-01-24 14:30:00|313|310.6|312.03|309.63|317.66|315.26|310.42|308.02|0
1643034900000|2022-01-24 14:35:00|313.21|310.81|307.65|305.25|313.35|310.95|305.14|302.74|0
1643035200000|2022-01-24 14:40:00|307.32|304.92|318.01|313.69|318.77|314.45|304.77|302.37|0
1643035500000|2022-01-24 14:45:00|318.55|314.23|318.58|316.18|320.97|317.5|313.89|311.49|0
1643035800000|2022-01-24 14:50:00|319.24|316.84|317.18|314.78|325.66|323.26|314.65|312.25|0
1643036100000|2022-01-24 14:55:00|317.51|315.11|323.9|321.5|324.23|321.83|313.77|311.37|0
1643036400000|2022-01-24 15:00:00|324.57|322.17|329.82|327.42|333.89|331.49|321.25|318.85|0
1643036700000|2022-01-24 15:05:00|329.93|327.53|336.98|332.66|336.98|333.5|327.59|325.19|0
1643037000000|2022-01-24 15:10:00|337.66|333.34|333.79|330.43|340.58|338.18|329.48|327.08|0
1643037300000|2022-01-24 15:15:00|333.45|330.09|341.72|338.36|341.72|338.36|332.55|329.19|0
1643037600000|2022-01-24 15:20:00|341.78|338.42|332.92|329.56|343.86|340.5|332.92|329.56|0
1643037900000|2022-01-24 15:25:00|333.03|329.67|332.91|329.55|333.7|330.34|327.88|324.52|0
1643038200000|2022-01-24 15:30:00|332.75|329.39|325.22|321.86|332.91|329.55|323.68|320.32|0
1643038500000|2022-01-24 15:35:00|326|322.64|322.91|319.55|328.44|325.08|319.74|316.38|0
1643038800000|2022-01-24 15:40:00|323.46|320.1|317.08|313.72|326.49|323.13|316.69|313.33|0
1643039100000|2022-01-24 15:45:00|317.46|314.1|327.83|324.47|330.18|326.82|317.02|313.66|0
1643039400000|2022-01-24 15:50:00|328|324.64|315.45|312.09|335.82|332.46|315.45|312.09|0
1643039700000|2022-01-24 15:55:00|315.56|312.2|321.98|318.62|322.6|319.24|315.12|311.76|0
1643040000000|2022-01-24 16:00:00|321.09|317.73|324.75|322.35|325.65|323.25|321.09|317.73|0
1643040300000|2022-01-24 16:05:00|324.92|322.52|327.9|325.5|328.92|326.52|324.92|322.52|0
1643040600000|2022-01-24 16:10:00|327.79|325.39|330.45|328.05|331.53|329.13|326.43|324.03|0
1643040900000|2022-01-24 16:15:00|330.68|328.28|330.28|327.88|332.16|329.76|327.62|325.22|0
1643041200000|2022-01-24 16:20:00|330.22|327.82|330.44|328.04|331.24|328.84|325.26|322.86|0
1643041500000|2022-01-24 16:25:00|329.76|327.36|327.5|325.1|332.32|329.92|327.5|325.1|0
1643041800000|2022-01-24 16:30:00|327.39|324.99|329.76|327.36|331.23|328.83|326.21|323.81|0
1643042100000|2022-01-24 16:35:00|329.99|327.59|336.8|334.4|337.71|335.31|328.69|326.29|0
1643042400000|2022-01-24 16:40:00|336.68|334.28|342.45|339.09|343.84|341.31|336.34|333.94|0
1643042700000|2022-01-24 16:45:00|342.1|338.74|353.03|349.67|353.09|349.73|338.6|335.24|0
1643043000000|2022-01-24 16:50:00|353.97|350.61|343.46|340.1|353.97|350.61|343.35|339.99|0
1643043300000|2022-01-24 16:55:00|342.71|339.35|340.1|337.7|344.96|341.85|340.1|337.68|0
1643043600000|2022-01-24 17:00:00|340.39|337.99|346.92|344.52|347.39|344.99|339.67|337.27|0
1643043900000|2022-01-24 17:05:00|346.4|344|352.95|350.55|353.77|351.37|344.6|342.2|0
1643044200000|2022-01-24 17:10:00|352.83|350.43|357.58|355.18|359.88|357.48|349.44|347.04|0
1643044500000|2022-01-24 17:15:00|357.7|355.3|364.43|362.03|366.22|363.82|357.7|355.3|0
1643044800000|2022-01-24 17:20:00|366.16|363.76|365.75|363.35|366.7|364.3|360.42|358.02|0
1643045100000|2022-01-24 17:25:00|365.27|362.87|361.65|359.25|370.42|368.02|359.36|356.96|0
1643045400000|2022-01-24 17:30:00|361.77|359.37|361.71|359.31|364.97|362.57|360.35|357.95|0
1643045700000|2022-01-24 17:35:00|361.29|358.89|363.07|360.67|367.12|364.72|361.29|358.89|0
1643046000000|2022-01-24 17:40:00|364.02|361.62|356.47|354.07|367.23|364.83|355.19|352.79|0
1643046300000|2022-01-24 17:45:00|355.89|353.49|354.37|351.97|357.11|354.71|352.97|350.57|0
1643046600000|2022-01-24 17:50:00|354.95|352.55|346.86|344.46|358.23|355.83|346.52|344.12|0
1643046900000|2022-01-24 17:55:00|346.63|344.23|345.3|342.9|352.46|350.06|341.51|339.11|0
1643047200000|2022-01-24 18:00:00|345.18|342.78|343.4|341|348.3|345.9|343.23|340.83|0
1643047500000|2022-01-24 18:05:00|343|340.6|337.7|335.3|345.52|343.12|334.26|331.86|0
1643047800000|2022-01-24 18:10:00|337.47|335.07|332.91|330.51|338.66|336.26|332.91|330.51|0
1643048100000|2022-01-24 18:15:00|333.13|330.73|324.92|322.52|333.92|331.52|324.36|321.96|0
1643048400000|2022-01-24 18:20:00|325.14|322.74|334.91|332.51|334.91|332.51|324.36|321.96|0
1643048700000|2022-01-24 18:25:00|334.45|332.05|338.37|335.97|338.37|335.97|331.06|328.66|0
1643049000000|2022-01-24 18:30:00|338.59|336.19|329.38|326.98|339.17|336.77|329.1|326.7|0
1643049300000|2022-01-24 18:35:00|329.94|327.54|329.6|327.2|336.52|334.12|329.04|326.64|0
1643049600000|2022-01-24 18:40:00|329.49|327.09|333.97|331.57|335.67|333.27|329.04|326.64|0
1643049900000|2022-01-24 18:45:00|333.69|331.29|323.39|320.99|333.69|331.29|323.39|320.99|0
1643050200000|2022-01-24 18:50:00|323.17|320.77|321.3|318.9|324.93|322.53|320.1|317.7|0
1643050500000|2022-01-24 18:55:00|321.08|318.68|310.47|308.07|321.08|318.68|310.15|307.75|0
1643050800000|2022-01-24 19:00:00|310.04|307.64|308.63|306.23|310.58|308.18|303.05|300.65|0
1643051100000|2022-01-24 19:05:00|308.84|306.44|307.12|304.72|309.23|306.83|305.18|302.78|0
1643051400000|2022-01-24 19:10:00|306.79|304.39|322.26|319.86|323.63|321.23|304.01|301.61|0
1643051700000|2022-01-24 19:15:00|321.61|319.21|324.24|321.84|326.33|323.93|320.13|317.73|0
1643052000000|2022-01-24 19:20:00|325.56|323.16|324.97|322.57|325.56|323.16|313.9|311.5|0
1643052300000|2022-01-24 19:25:00|325.64|323.24|323.57|321.17|325.75|323.35|321.06|318.66|0
1643052600000|2022-01-24 19:30:00|324.02|321.62|323.96|321.56|324.02|321.62|317.52|315.12|0
1643052900000|2022-01-24 19:35:00|322.95|320.55|328.9|326.5|331.17|328.77|322.28|319.88|0
1643053200000|2022-01-24 19:40:00|328.68|326.28|329.3|326.9|330.49|328.09|326.98|324.58|0
1643053500000|2022-01-24 19:45:00|329.47|327.07|326.42|324.02|334.31|331.91|325.34|322.94|0
1643053800000|2022-01-24 19:50:00|326.31|323.91|323.21|320.81|329.7|327.3|322.76|320.36|0
1643054100000|2022-01-24 19:55:00|323.1|320.7|316.98|314.58|325.94|323.54|316.38|313.98|0
1643054400000|2022-01-24 20:00:00|317.69|315.29|314.9|312.5|317.69|315.29|311.7|309.3|0
1643054700000|2022-01-24 20:05:00|314.74|312.34|311.76|309.36|318.83|316.43|311.6|309.2|0
1643055000000|2022-01-24 20:10:00|311.87|309.47|305.28|302.88|311.87|309.47|305.06|302.66|0
1643055300000|2022-01-24 20:15:00|305.33|302.93|309.48|307.08|310.45|308.05|300.27|297.87|0
1643055600000|2022-01-24 20:20:00|308.94|306.54|302.46|300.06|308.94|306.54|300.9|298.5|0
1643055900000|2022-01-24 20:25:00|302.25|299.85|301.71|299.31|305.67|303.27|297.9|295.5|0
1643056200000|2022-01-24 20:30:00|302.46|300.06|291.95|289.55|305.02|302.62|288.21|285.81|0
1643056500000|2022-01-24 20:35:00|291.74|289.34|289.33|286.93|295.46|293.06|289.08|286.68|0
1643056800000|2022-01-24 20:40:00|289.95|287.55|289.47|287.07|298.28|295.88|288.21|285.81|0
1643057100000|2022-01-24 20:45:00|289.21|286.81|278.39|275.99|289.21|286.81|278.24|275.84|0
1643057400000|2022-01-24 20:50:00|278.34|275.94|272.73|270.33|278.34|275.94|269.42|267.02|0
1643057700000|2022-01-24 20:55:00|273.53|271.13|269.66|267.26|276.73|274.33|267.7|265.3|0
1643058000000|2022-01-24 21:00:00|269.76|267.36|271.24|268.84|273.13|270.73|269.76|267.36|0
1643058300000|2022-01-24 21:05:00|271.44|269.04|274.02|271.62|274.52|272.12|271.44|269.04|0
1643058600000|2022-01-24 21:10:00|274.42|272.02|269.16|266.76|274.42|272.02|268.18|265.78|0
1643058900000|2022-01-24 21:15:00|268.63|265.83|268.77|265.97|268.82|266.02|267.4|264.6|0
1643059200000|2022-01-24 21:20:00|268.57|265.77|269.26|266.46|269.51|266.71|267.64|264.84|0
1643059500000|2022-01-24 21:25:00|269.16|266.36|270.54|267.74|270.83|268.03|269.16|266.36|0
1643059800000|2022-01-24 21:30:00|270.59|267.79|270.53|267.73|271.48|268.68|269.9|267.1|0
1643060100000|2022-01-24 21:35:00|270.73|267.93|271.03|268.23|271.42|268.62|270.63|267.83|0
1643060400000|2022-01-24 21:40:00|271.13|268.33|271.72|268.92|271.92|269.12|270.43|267.63|0
1643060700000|2022-01-24 21:45:00|271.67|268.87|269.64|266.84|271.67|268.87|269.54|266.74|0
1643061000000|2022-01-24 21:50:00|269.69|266.89|267.33|264.53|269.69|266.89|267.28|264.48|0
1643061300000|2022-01-24 21:55:00|267.18|264.38|268.51|265.71|268.55|265.75|267.18|264.38|0
1643061600000|2022-01-24 22:00:00|268.18|265.38|268.7|265.9|269.01|266.21|268.1|265.3|0
1643061900000|2022-01-24 22:05:00|268.76|265.96|269.02|266.22|269.22|266.42|268.7|265.9|0
1643062200000|2022-01-24 22:10:00|269.06|266.26|268.75|265.95|269.09|266.29|268.55|265.75|0
1643062500000|2022-01-24 22:15:00|268.7|265.9|269.03|266.23|269.15|266.35|268.57|265.77|0
1643062800000|2022-01-24 22:20:00|269.1|266.3|269.33|266.53|269.33|266.53|268.88|266.08|0
1643063100000|2022-01-24 22:25:00|269.37|266.57|269.4|266.6|269.4|266.6|269.05|266.25|0
1643063400000|2022-01-24 22:30:00|269.35|266.55|269.74|266.94|269.75|266.95|269.32|266.52|0
1643063700000|2022-01-24 22:35:00|269.75|266.95|269.71|266.91|269.79|266.99|269.67|266.87|0
1643064000000|2022-01-24 22:40:00|269.84|267.04|270.58|267.78|270.6|267.8|269.78|266.98|0
1643064300000|2022-01-24 22:45:00|270.54|267.74|270.46|267.66|270.71|267.91|270.33|267.53|0
1643064600000|2022-01-24 22:50:00|270.49|267.69|269.9|267.1|270.61|267.81|269.77|266.97|0
1643064900000|2022-01-24 22:55:00|269.92|267.12|269.83|267.03|269.92|267.12|269.25|266.45|0
1643065200000|2022-01-24 23:00:00|270.64|267.84|271.88|269.08|272.13|269.33|269.51|266.71|0
1643065500000|2022-01-24 23:05:00|272.08|269.28|271.38|268.58|272.08|269.28|269.6|266.8|0
1643065800000|2022-01-24 23:10:00|271.03|268.23|269.8|267|271.58|268.78|269.11|266.31|0
1643066100000|2022-01-24 23:15:00|269.6|266.8|270.98|268.18|271.57|268.77|269.11|266.31|0
1643066400000|2022-01-24 23:20:00|271.03|268.23|274.22|271.42|274.42|271.62|271.03|268.23|0
1643066700000|2022-01-24 23:25:00|274.12|271.32|276.71|273.91|276.71|273.91|273.82|271.02|0
1643067000000|2022-01-24 23:30:00|276.51|273.71|278.11|275.31|279.53|276.73|276.41|273.61|0
1643067300000|2022-01-24 23:35:00|278.01|275.21|276.16|273.36|278.11|275.31|275.81|273.01|0
1643067600000|2022-01-24 23:40:00|276.1|273.3|274.61|271.81|276.2|273.4|274.51|271.71|0
1643067900000|2022-01-24 23:45:00|274.56|271.76|274.3|271.5|274.9|272.1|273.71|270.91|0
1643068200000|2022-01-24 23:50:00|274.46|271.66|273.16|270.36|275.5|272.7|272.52|269.72|0
1643068500000|2022-01-24 23:55:00|273.21|270.41|272.27|269.47|274.1|271.3|272.02|269.22|0
1643068800000|2022-01-25 00:00:00|272.12|269.32|275.19|272.39|275.39|272.59|271.23|268.43|0
1643069100000|2022-01-25 00:05:00|275.59|272.79|278.4|275.6|278.5|275.7|275.59|272.79|0
1643069400000|2022-01-25 00:10:00|278.5|275.7|276.49|273.69|278.6|275.8|276.19|273.39|0
1643069700000|2022-01-25 00:15:00|276.44|273.64|275.79|272.99|276.79|273.99|274.69|271.89|0
1643070000000|2022-01-25 00:20:00|275.69|272.89|277.79|274.99|277.84|275.04|275.64|272.84|0
1643070300000|2022-01-25 00:25:00|277.94|275.14|277.84|275.04|279.09|276.29|277.08|274.28|0
1643070600000|2022-01-25 00:30:00|277.68|274.88|275.08|272.28|277.68|274.88|274.18|271.38|0
1643070900000|2022-01-25 00:35:00|275.18|272.38|277.78|274.98|278.18|275.38|275.18|272.38|0
1643071200000|2022-01-25 00:40:00|277.68|274.88|278.74|275.94|279.39|276.59|276.37|273.57|0
1643071500000|2022-01-25 00:45:00|278.68|275.88|280.3|277.5|280.3|277.5|278.58|275.78|0
1643071800000|2022-01-25 00:50:00|280.19|277.39|282.63|279.83|283.14|280.34|280.19|277.39|0
1643072100000|2022-01-25 00:55:00|282.48|279.68|286.31|283.51|286.78|283.98|282.48|279.68|0
1643072400000|2022-01-25 01:00:00|286.21|283.41|288.17|285.37|288.43|285.63|284.36|281.56|0
1643072700000|2022-01-25 01:05:00|288.06|285.26|288.27|285.47|288.27|285.47|285.28|282.48|0
1643073000000|2022-01-25 01:10:00|288.22|285.42|290.96|288.16|290.96|288.16|286.82|284.02|0
1643073300000|2022-01-25 01:15:00|290.75|287.95|287.74|284.94|290.86|288.06|286.3|283.5|0
1643073600000|2022-01-25 01:20:00|287.44|284.64|286.35|283.55|287.85|285.05|285.27|282.47|0
1643073900000|2022-01-25 01:25:00|286.51|283.71|284.76|281.96|286.97|284.17|283.53|280.73|0
1643074200000|2022-01-25 01:30:00|284.81|282.01|288.86|286.06|289.79|286.99|284.55|281.75|0
1643074500000|2022-01-25 01:35:00|289.27|286.47|291.02|288.22|291.23|288.43|289.27|286.47|0
1643074800000|2022-01-25 01:40:00|291.07|288.27|291.02|288.22|292.68|289.88|290.24|287.44|0
1643075100000|2022-01-25 01:45:00|290.97|288.17|287.11|284.31|291.85|289.05|286.95|284.15|0
1643075400000|2022-01-25 01:50:00|287.31|284.51|288.38|285.58|289.11|286.31|286.54|283.74|0
1643075700000|2022-01-25 01:55:00|288.59|285.79|288.18|285.38|290.81|288.01|287.72|284.92|0
1643076000000|2022-01-25 02:00:00|288.59|285.79|290.18|287.38|291.01|288.21|288.59|285.79|0
1643076300000|2022-01-25 02:05:00|290.03|287.23|291.47|288.67|291.58|288.78|289.72|286.92|0
1643076600000|2022-01-25 02:10:00|291.26|288.46|290.85|288.05|291.89|289.09|289.2|286.4|0
1643076900000|2022-01-25 02:15:00|290.95|288.15|292.09|289.29|292.3|289.5|290.12|287.32|0
1643077200000|2022-01-25 02:20:00|292.4|289.6|292.81|290.01|293.86|291.06|291.78|288.98|0
1643077500000|2022-01-25 02:25:00|292.87|290.07|291.98|289.18|292.87|290.07|291.15|288.35|0
1643077800000|2022-01-25 02:30:00|292.4|289.6|290.12|287.32|292.4|289.6|289.39|286.59|0
1643078100000|2022-01-25 02:35:00|290.22|287.42|291.98|289.18|291.98|289.18|289.81|287.01|0
1643078400000|2022-01-25 02:40:00|291.87|289.07|292.91|290.11|293.12|290.32|290.99|288.19|0
1643078700000|2022-01-25 02:45:00|293.01|290.21|290.93|288.13|293.12|290.32|290.93|288.13|0
1643079000000|2022-01-25 02:50:00|291.04|288.24|290.42|287.62|291.35|288.55|289.9|287.1|0
1643079300000|2022-01-25 02:55:00|290.52|287.72|288.46|285.66|291.55|288.75|287.94|285.14|0
1643079600000|2022-01-25 03:00:00|288.35|285.55|292.17|289.37|292.17|289.37|288.35|285.55|0
1643079900000|2022-01-25 03:05:00|291.81|289.01|292.85|290.05|292.85|290.05|291.6|288.8|0
1643080200000|2022-01-25 03:10:00|293.31|290.51|295.03|292.23|295.5|292.7|293.26|290.46|0
1643080500000|2022-01-25 03:15:00|294.66|291.86|294.14|291.34|295.92|293.12|293.62|290.82|0
1643080800000|2022-01-25 03:20:00|294.04|291.24|294.24|291.44|294.98|292.18|293.51|290.71|0
1643081100000|2022-01-25 03:25:00|294.45|291.65|294.19|291.39|295.08|292.28|294.09|291.29|0
1643081400000|2022-01-25 03:30:00|294.29|291.49|295.91|293.11|295.91|293.11|293.4|290.6|0
1643081700000|2022-01-25 03:35:00|295.81|293.01|294.44|291.64|295.96|293.16|294.39|291.59|0
1643082000000|2022-01-25 03:40:00|294.34|291.54|293.19|290.39|294.34|291.54|291.63|288.83|0
1643082300000|2022-01-25 03:45:00|293.24|290.44|295.69|292.89|295.9|293.1|293.24|290.44|0
1643082600000|2022-01-25 03:50:00|295.59|292.79|295.8|293|296.01|293.21|295.38|292.58|0
1643082900000|2022-01-25 03:55:00|295.69|292.89|295.58|292.78|296.16|293.36|295.48|292.68|0
1643083200000|2022-01-25 04:00:00|295.53|292.73|296.31|293.51|296.32|293.52|295.48|292.68|0
1643083500000|2022-01-25 04:05:00|296.21|293.41|294.32|291.52|296.52|293.72|293.96|291.16|0
1643083800000|2022-01-25 04:10:00|294.27|291.47|295.58|292.78|295.79|292.99|294.12|291.32|0
1643084100000|2022-01-25 04:15:00|295.68|292.88|294.9|292.1|295.79|292.99|293.8|291|0
1643084400000|2022-01-25 04:20:00|294.84|292.04|295.15|292.35|295.57|292.77|294.58|291.78|0
1643084700000|2022-01-25 04:25:00|295.26|292.46|295.25|292.45|295.26|292.46|294.73|291.93|0
1643085000000|2022-01-25 04:30:00|295.36|292.56|297.77|294.97|297.83|295.03|294.73|291.93|0
1643085300000|2022-01-25 04:35:00|298.09|295.29|298.82|296.02|299.14|296.34|297.46|294.66|0
1643085600000|2022-01-25 04:40:00|298.72|295.92|299.19|296.39|300.3|297.5|298.72|295.92|0
1643085900000|2022-01-25 04:45:00|299.24|296.44|298.92|296.12|299.77|296.97|298.4|295.6|0
1643086200000|2022-01-25 04:50:00|298.87|296.07|299.24|296.44|299.77|296.97|298.5|295.7|0
1643086500000|2022-01-25 04:55:00|299.29|296.49|298.18|295.38|299.29|296.49|297.87|295.07|0
1643086800000|2022-01-25 05:00:00|298.29|295.49|299.45|296.65|301.25|298.45|298.18|295.38|0
1643087100000|2022-01-25 05:05:00|299.61|296.81|297.33|294.53|299.76|296.96|296.55|293.75|0
1643087400000|2022-01-25 05:10:00|297.23|294.43|296.39|293.59|297.54|294.74|295.76|292.96|0
1643087700000|2022-01-25 05:15:00|296.6|293.8|296.91|294.11|297.86|295.06|296.39|293.59|0
1643088000000|2022-01-25 05:20:00|296.96|294.16|295.02|292.22|297.01|294.21|294.91|292.11|0
1643088300000|2022-01-25 05:25:00|295.12|292.32|296.17|293.37|296.17|293.37|294.34|291.54|0
1643088600000|2022-01-25 05:30:00|295.85|293.05|294.13|291.33|296.27|293.47|292.62|289.82|0
1643088900000|2022-01-25 05:35:00|294.28|291.48|293.97|291.17|294.59|291.79|293.45|290.65|0
1643089200000|2022-01-25 05:40:00|293.86|291.06|289.35|286.55|293.86|291.06|288.79|285.99|0
1643089500000|2022-01-25 05:45:00|289.2|286.4|290.06|287.26|290.8|288|289.07|286.27|0
1643089800000|2022-01-25 05:50:00|290|287.2|290.47|287.67|290.94|288.14|289.59|286.79|0
1643090100000|2022-01-25 05:55:00|290.52|287.72|290.78|287.98|291.09|288.29|289.59|286.79|0
1643090400000|2022-01-25 06:00:00|290.31|287.51|292.6|289.8|292.8|290|287.83|285.03|0
1643090700000|2022-01-25 06:05:00|292.39|289.59|291.61|288.81|292.86|290.06|290.41|287.61|0
1643091000000|2022-01-25 06:10:00|291.55|288.75|292.65|289.85|293.74|290.94|291.19|288.39|0
1643091300000|2022-01-25 06:15:00|292.96|290.16|290.09|287.29|293.43|290.63|289.73|286.93|0
1643091600000|2022-01-25 06:20:00|290.04|287.24|291.23|288.43|291.23|288.43|288.85|286.05|0
1643091900000|2022-01-25 06:25:00|290.92|288.12|292.01|289.21|292.38|289.58|290.66|287.86|0
1643092200000|2022-01-25 06:30:00|291.85|289.05|292.06|289.26|293.42|290.62|291.85|289.05|0
1643092500000|2022-01-25 06:35:00|291.96|289.16|291.07|288.27|292.32|289.52|290.29|287.49|0
1643092800000|2022-01-25 06:40:00|291.23|288.43|291.43|288.63|291.95|289.15|290.55|287.75|0
1643093100000|2022-01-25 06:45:00|291.28|288.48|288.84|286.04|292.05|289.25|288.42|285.62|0
1643093400000|2022-01-25 06:50:00|288.63|285.83|288.73|285.93|289.61|286.81|288.11|285.31|0
1643093700000|2022-01-25 06:55:00|288.79|285.99|290.44|287.64|291.01|288.21|288.63|285.83|0
1643094000000|2022-01-25 07:00:00|290.49|287.69|292.2|289.4|292.31|289.51|288.11|285.31|0
1643094300000|2022-01-25 07:05:00|291.94|289.14|295.97|293.17|296.55|293.75|291.94|289.14|0
1643094600000|2022-01-25 07:10:00|296.23|293.43|299.19|296.39|299.19|296.39|294.92|292.12|0
1643094900000|2022-01-25 07:15:00|299.24|296.44|299.35|296.55|301.53|298.73|297.44|294.64|0
1643095200000|2022-01-25 07:20:00|299.5|296.7|305.42|302.62|306.33|303.53|298.87|296.07|0
1643095500000|2022-01-25 07:25:00|305.37|302.57|302.59|299.79|305.37|302.57|302.17|299.37|0
1643095800000|2022-01-25 07:30:00|303.02|300.22|303.12|300.32|303.23|300.43|300.37|297.57|0
1643096100000|2022-01-25 07:35:00|303.02|300.22|300.15|297.35|303.02|300.22|299.52|296.72|0
1643096400000|2022-01-25 07:40:00|300.05|297.25|299.62|296.82|300.52|297.72|298.36|295.56|0
1643096700000|2022-01-25 07:45:00|299.52|296.72|297.83|295.03|300.05|297.25|297.62|294.82|0
1643097000000|2022-01-25 07:50:00|298.04|295.24|296.73|293.93|298.67|295.87|296.32|293.52|0
1643097300000|2022-01-25 07:55:00|296.68|293.88|295.74|292.94|298.35|295.55|295.74|292.94|0
1643097600000|2022-01-25 08:00:00|295.42|292.62|298.77|295.97|298.77|295.97|295.42|292.62|0
1643097900000|2022-01-25 08:05:00|299.05|296.65|300.47|298.07|302.48|300.08|297.68|295.28|0
1643098200000|2022-01-25 08:10:00|300.42|298.02|295.22|292.82|300.84|298.44|294.85|292.45|0
1643098500000|2022-01-25 08:15:00|295.11|292.71|297.65|295.25|299.12|296.72|294.33|291.93|0
1643098800000|2022-01-25 08:20:00|297.33|294.93|301.76|299.36|302.08|299.68|296.81|294.41|0
1643099100000|2022-01-25 08:25:00|301.34|298.94|305.16|302.76|305.81|303.41|300.91|298.51|0
1643099400000|2022-01-25 08:30:00|304.74|302.34|300.76|298.36|304.74|302.34|297.94|295.54|0
1643099700000|2022-01-25 08:35:00|301.07|298.67|298.65|296.25|301.66|299.26|297.92|295.52|0
1643100000000|2022-01-25 08:40:00|298.81|296.41|298.86|296.46|300.23|297.83|298.29|295.89|0
1643100300000|2022-01-25 08:45:00|298.96|296.56|298.54|296.14|300.75|298.35|298.23|295.83|0
1643100600000|2022-01-25 08:50:00|298.65|296.25|299.9|297.5|299.9|297.5|295.51|293.11|0
1643100900000|2022-01-25 08:55:00|299.59|297.19|301.75|299.35|302.01|299.61|298.85|296.45|0
1643101200000|2022-01-25 09:00:00|301.59|299.19|302.28|299.88|303.81|301.41|301.01|298.61|0
1643101500000|2022-01-25 09:05:00|302.33|299.93|299.85|297.45|303.17|300.77|299.85|297.45|0
1643101800000|2022-01-25 09:10:00|299.95|297.55|301.05|298.65|302.11|299.71|298.64|296.24|0
1643102100000|2022-01-25 09:15:00|301.37|298.97|299.89|297.49|301.69|299.29|298.06|295.66|0
1643102400000|2022-01-25 09:20:00|299.79|297.39|294.56|292.16|300.1|297.7|294.56|292.16|0
1643102700000|2022-01-25 09:25:00|294.77|292.37|291.87|289.47|295.29|292.89|291.46|289.06|0
1643103000000|2022-01-25 09:30:00|291.77|289.37|293.16|290.76|293.63|291.23|291.15|288.75|0
1643103300000|2022-01-25 09:35:00|293.11|290.71|291.97|289.57|293.52|291.12|291.76|289.36|0
1643103600000|2022-01-25 09:40:00|291.92|289.52|290.94|288.54|293.83|291.43|290.94|288.54|0
1643103900000|2022-01-25 09:45:00|290.22|287.82|289.04|286.64|290.43|288.03|288.07|285.67|0
1643104200000|2022-01-25 09:50:00|289.4|287|287.05|284.65|289.81|287.41|287.05|284.65|0
1643104500000|2022-01-25 09:55:00|287|284.6|288.23|285.83|288.64|286.24|285.59|283.19|0
1643104800000|2022-01-25 10:00:00|288.13|285.73|289.56|287.16|290.07|287.67|287.16|284.76|0
1643105100000|2022-01-25 10:05:00|289.41|287.01|287.72|285.32|290.59|288.19|286.09|283.69|0
1643105400000|2022-01-25 10:10:00|288.12|285.72|285.98|283.58|288.33|285.93|285.98|283.58|0
1643105700000|2022-01-25 10:15:00|286.19|283.79|284.97|282.57|286.85|284.45|284.51|282.11|0
1643106000000|2022-01-25 10:20:00|285.07|282.67|286.54|284.14|286.9|284.5|284.82|282.42|0
1643106300000|2022-01-25 10:25:00|286.74|284.34|286.89|284.49|287.6|285.2|285.98|283.58|0
1643106600000|2022-01-25 10:30:00|286.79|284.39|288.62|286.22|288.73|286.33|286.08|283.68|0
1643106900000|2022-01-25 10:35:00|288.52|286.12|291.8|289.4|292.42|290.02|288.21|285.81|0
1643107200000|2022-01-25 10:40:00|291.6|289.2|292.83|290.43|293.14|290.74|291.08|288.68|0
1643107500000|2022-01-25 10:45:00|292.94|290.54|296.26|293.86|296.26|293.86|292.58|290.18|0
1643107800000|2022-01-25 10:50:00|295.95|293.55|295.32|292.92|296.15|293.75|293.76|291.36|0
1643108100000|2022-01-25 10:55:00|295.21|292.81|294.8|292.4|296.78|294.38|293.97|291.57|0
1643108400000|2022-01-25 11:00:00|295.32|292.92|292.31|289.91|296.15|293.75|292.05|289.65|0
1643108700000|2022-01-25 11:05:00|292.46|290.06|291.79|289.39|293.86|291.46|291.58|289.18|0
1643109000000|2022-01-25 11:10:00|291.89|289.49|290.96|288.56|292.72|290.32|290.96|288.56|0
1643109300000|2022-01-25 11:15:00|291.07|288.67|293.44|291.04|293.64|291.24|289.83|287.43|0
1643109600000|2022-01-25 11:20:00|293.39|290.99|293.44|291.04|295.94|293.54|292.25|289.85|0
1643109900000|2022-01-25 11:25:00|293.49|291.09|294.69|292.29|294.9|292.5|292.92|290.52|0
1643110200000|2022-01-25 11:30:00|294.54|292.14|296.2|293.8|297.82|295.42|294.07|291.67|0
1643110500000|2022-01-25 11:35:00|296.1|293.7|298.08|295.68|298.18|295.78|294.91|292.51|0
1643110800000|2022-01-25 11:40:00|298.03|295.63|301.44|299.04|302.17|299.77|297.5|295.1|0
1643111100000|2022-01-25 11:45:00|301.33|298.93|301.07|298.67|301.96|299.56|300.33|297.93|0
1643111400000|2022-01-25 11:50:00|300.91|298.51|301.11|298.71|301.54|299.14|300.27|297.87|0
1643111700000|2022-01-25 11:55:00|301.22|298.82|300.58|298.18|302.17|299.77|298.44|296.04|0
1643112000000|2022-01-25 12:00:00|300.74|298.34|303.43|301.03|303.43|301.03|300.06|297.66|0
1643112300000|2022-01-25 12:05:00|303.28|300.88|301.11|298.71|303.65|301.25|301|298.6|0
1643112600000|2022-01-25 12:10:00|301.27|298.87|299.74|297.34|301.32|298.92|298.48|296.08|0
1643112900000|2022-01-25 12:15:00|299.95|297.55|299.1|296.7|300.68|298.28|299.1|296.7|0
1643113200000|2022-01-25 12:20:00|299.21|296.81|302.79|300.39|302.79|300.39|298.37|295.97|0
1643113500000|2022-01-25 12:25:00|302.63|300.23|300.36|297.96|302.63|300.23|300.25|297.85|0
1643113800000|2022-01-25 12:30:00|300.25|297.85|302.63|300.23|303.53|301.13|300.25|297.85|0
1643114100000|2022-01-25 12:35:00|302.52|300.12|302.89|300.49|303.52|301.12|301.3|298.9|0
1643114400000|2022-01-25 12:40:00|303.26|300.86|302.36|299.96|305.49|303.09|302.36|299.96|0
1643114700000|2022-01-25 12:45:00|302.09|299.69|301.93|299.53|303.94|301.54|301.61|299.21|0
1643115000000|2022-01-25 12:50:00|302.04|299.64|301.93|299.53|302.46|300.06|301.19|298.79|0
1643115300000|2022-01-25 12:55:00|301.82|299.42|303.41|301.01|303.89|301.49|301.61|299.21|0
1643115600000|2022-01-25 13:00:00|303.19|300.79|305.96|303.56|305.96|303.56|302.45|300.05|0
1643115900000|2022-01-25 13:05:00|305.42|303.02|307.2|304.8|310.57|308.17|304.73|302.33|0
1643116200000|2022-01-25 13:10:00|307.85|305.45|310.03|307.63|312.83|310.43|305.8|303.4|0
1643116500000|2022-01-25 13:15:00|310.14|307.74|306.29|303.89|310.14|307.74|306.08|303.68|0
1643116800000|2022-01-25 13:20:00|306.82|304.42|307.46|305.06|308.74|306.34|306.19|303.79|0
1643117100000|2022-01-25 13:25:00|307.57|305.17|310.79|308.39|310.79|308.39|306.27|303.87|0
1643117400000|2022-01-25 13:30:00|310.9|308.5|308.21|305.81|311.54|309.14|307.89|305.49|0
1643117700000|2022-01-25 13:35:00|308.43|306.03|306.93|304.53|308.43|306.03|305.76|303.36|0
1643118000000|2022-01-25 13:40:00|306.82|304.42|305.65|303.25|308.1|305.7|305.12|302.72|0
1643118300000|2022-01-25 13:45:00|305.75|303.35|306.6|304.2|307.14|304.74|305.12|302.72|0
1643118600000|2022-01-25 13:50:00|306.5|304.1|304.68|302.28|308.1|305.7|304.58|302.18|0
1643118900000|2022-01-25 13:55:00|304.47|302.07|303.87|301.47|306.78|304.38|303.02|300.62|0
1643119200000|2022-01-25 14:00:00|304.19|301.79|303.87|301.47|306.32|303.92|303.66|301.26|0
1643119500000|2022-01-25 14:05:00|303.76|301.36|303.87|301.47|305.41|303.01|303.02|300.62|0
1643119800000|2022-01-25 14:10:00|303.65|301.25|305.35|302.95|306.1|303.7|303.55|301.15|0
1643120100000|2022-01-25 14:15:00|305.24|302.84|303.01|300.61|305.88|303.48|302.8|300.4|0
1643120400000|2022-01-25 14:20:00|302.91|300.51|303.54|301.14|304.6|302.2|302.48|300.08|0
1643120700000|2022-01-25 14:25:00|303.43|301.03|304.7|302.3|304.76|302.36|302.69|300.29|0
1643121000000|2022-01-25 14:30:00|305.24|302.84|303.56|301.16|307.48|305.08|300.55|298.15|0
1643121300000|2022-01-25 14:35:00|305.05|302.65|301.6|299.2|306.55|304.15|294.04|291.64|0
1643121600000|2022-01-25 14:40:00|301.18|298.78|310.8|308.4|311.02|308.62|297.9|295.5|0
1643121900000|2022-01-25 14:45:00|309.94|307.54|320.51|318.11|321.45|319.05|309.94|307.54|0
1643122200000|2022-01-25 14:50:00|320.24|317.84|328.44|326.04|328.44|326.04|318.32|315.92|0
1643122500000|2022-01-25 14:55:00|329.11|326.71|326.72|324.32|329.11|326.71|324.28|321.88|0
1643122800000|2022-01-25 15:00:00|326.38|323.98|332.69|330.29|333.65|331.25|323.01|320.61|0
1643123100000|2022-01-25 15:05:00|333.03|330.63|328.6|326.2|335.06|332.66|328.32|325.92|0
1643123400000|2022-01-25 15:10:00|329.44|327.04|324.05|321.65|332.86|330.46|323.61|321.21|0
1643123700000|2022-01-25 15:15:00|322.95|320.55|322.51|320.11|325.6|323.2|320.2|317.8|0
1643124000000|2022-01-25 15:20:00|322.61|320.21|323.27|320.87|326.15|323.75|321.84|319.44|0
1643124300000|2022-01-25 15:25:00|323.93|321.53|310.93|308.53|325.04|322.64|310.61|308.21|0
1643124600000|2022-01-25 15:30:00|310.5|308.1|312.07|309.67|318.62|316.22|310.08|307.68|0
1643124900000|2022-01-25 15:35:00|311.69|309.29|313.12|310.72|318.74|316.34|308.26|305.86|0
1643125200000|2022-01-25 15:40:00|313.55|311.15|307.74|305.34|314.63|312.23|307.74|305.34|0
1643125500000|2022-01-25 15:45:00|306.24|303.84|302.46|300.06|311.09|308.69|301.83|299.43|0
1643125800000|2022-01-25 15:50:00|302.78|300.38|308.13|305.73|308.67|306.27|301.74|299.34|0
1643126100000|2022-01-25 15:55:00|307.81|305.41|312.78|310.38|313.65|311.25|306.52|304.12|0
1643126400000|2022-01-25 16:00:00|312.67|310.27|313|310.6|316.47|314.07|312.29|309.89|0
1643126700000|2022-01-25 16:05:00|313.11|310.71|317.23|314.83|319.75|317.35|310.95|308.55|0
1643127000000|2022-01-25 16:10:00|317.12|314.72|319.31|316.91|320.3|317.9|314.46|312.06|0
1643127300000|2022-01-25 16:15:00|319.2|316.8|311.59|309.19|320.63|318.23|311.16|308.76|0
1643127600000|2022-01-25 16:20:00|311.7|309.3|307.86|305.46|312.23|309.83|305.91|303.51|0
1643127900000|2022-01-25 16:25:00|307.71|305.31|307.65|305.25|310.88|308.48|304.98|302.58|0
1643128200000|2022-01-25 16:30:00|308.13|305.73|312.83|310.43|312.83|310.43|307.65|305.25|0
1643128500000|2022-01-25 16:35:00|313.04|310.64|318.63|316.23|320.95|318.55|312.07|309.67|0
1643128800000|2022-01-25 16:40:00|318.96|316.56|316.84|314.44|321.86|319.46|316.07|313.67|0
1643129100000|2022-01-25 16:45:00|317.39|314.99|313.56|311.16|317.39|314.99|313.23|310.83|0
1643129400000|2022-01-25 16:50:00|313.78|311.38|306.6|304.2|314.98|312.58|306.28|303.88|0
1643129700000|2022-01-25 16:55:00|306.82|304.42|315.11|312.71|315.45|313.05|306.71|304.31|0
1643130000000|2022-01-25 17:00:00|315|312.6|311.05|308.65|316.22|313.82|310.83|308.43|0
1643130300000|2022-01-25 17:05:00|310.07|307.67|307.14|304.74|310.07|307.67|305.09|302.69|0
1643130600000|2022-01-25 17:10:00|306.92|304.52|306.38|303.98|309.52|307.12|306|303.6|0
1643130900000|2022-01-25 17:15:00|306.49|304.09|308.05|305.65|312.58|310.18|303.69|301.29|0
1643131200000|2022-01-25 17:20:00|308.11|305.71|304.43|302.03|309.14|306.74|302.72|300.32|0
1643131500000|2022-01-25 17:25:00|304.33|301.93|303.84|301.44|305.19|302.79|301.86|299.46|0
1643131800000|2022-01-25 17:30:00|304|301.6|311.63|309.23|312.33|309.93|304|301.6|0
1643132100000|2022-01-25 17:35:00|311.68|309.28|310.48|308.08|311.89|309.49|309.51|307.11|0
1643132400000|2022-01-25 17:40:00|310.59|308.19|309.51|307.11|314.57|312.17|309.51|307.11|0
1643132700000|2022-01-25 17:45:00|310.27|307.87|314.07|311.67|315.27|312.87|308.59|306.19|0
1643133000000|2022-01-25 17:50:00|314.18|311.78|313.41|311.01|315.93|313.53|312.21|309.81|0
1643133300000|2022-01-25 17:55:00|313.58|311.18|309.93|307.53|316.59|314.19|309.93|307.53|0
1643133600000|2022-01-25 18:00:00|310.26|307.86|313.19|310.79|315.05|312.65|310.26|307.86|0
1643133900000|2022-01-25 18:05:00|313.24|310.84|313.08|310.68|315.92|313.52|311.61|309.21|0
1643134200000|2022-01-25 18:10:00|312.53|310.13|306.77|304.37|313.4|311|306.77|304.37|0
1643134500000|2022-01-25 18:15:00|306.88|304.48|305.16|302.76|308.29|305.89|304.57|302.17|0
1643134800000|2022-01-25 18:20:00|305.27|302.87|305.75|303.35|307.1|304.7|305.05|302.65|0
1643135100000|2022-01-25 18:25:00|305.91|303.51|296.94|294.54|306.99|304.59|296.41|294.01|0
1643135400000|2022-01-25 18:30:00|297.47|295.07|291.69|289.29|298.42|296.02|290.64|288.24|0
1643135700000|2022-01-25 18:35:00|291.16|288.76|291.26|288.86|294.22|291.82|290.22|287.82|0
1643136000000|2022-01-25 18:40:00|290.32|287.92|291.05|288.65|293.05|290.65|290|287.6|0
1643136300000|2022-01-25 18:45:00|291|288.6|286.97|284.57|292.21|289.81|286.35|283.95|0
1643136600000|2022-01-25 18:50:00|287.08|284.68|284.24|281.84|289.34|286.94|284.24|281.84|0
1643136900000|2022-01-25 18:55:00|284.34|281.94|282.79|280.39|286.51|284.11|282.79|280.39|0
1643137200000|2022-01-25 19:00:00|282.59|280.19|286.09|283.69|287.13|284.73|282.59|280.19|0
1643137500000|2022-01-25 19:05:00|286.51|284.11|286.92|284.52|288.38|285.98|285.37|282.97|0
1643137800000|2022-01-25 19:10:00|286.82|284.42|280.64|278.24|287.02|284.62|279.98|277.58|0
1643138100000|2022-01-25 19:15:00|280.43|278.03|278.85|276.45|281.04|278.64|278.7|276.3|0
1643138400000|2022-01-25 19:20:00|279|276.6|277.15|274.75|280.05|277.65|275.73|273.33|0
1643138700000|2022-01-25 19:25:00|277.3|274.9|277.3|274.9|279.49|277.09|276.54|274.14|0
1643139000000|2022-01-25 19:30:00|277.45|275.05|281.94|279.54|282.15|279.75|276.54|274.14|0
1643139300000|2022-01-25 19:35:00|281.22|278.82|280.02|277.62|281.35|278.95|278.97|276.57|0
1643139600000|2022-01-25 19:40:00|279.41|277.01|274.76|272.36|279.41|277.01|274.56|272.16|0
1643139900000|2022-01-25 19:45:00|274.86|272.46|274.96|272.56|275.26|272.86|272.85|270.45|0
1643140200000|2022-01-25 19:50:00|274.55|272.15|272.45|270.05|275.46|273.06|271.71|269.31|0
1643140500000|2022-01-25 19:55:00|272.15|269.75|269.72|267.32|272.95|270.55|269.17|266.77|0
1643140800000|2022-01-25 20:00:00|269.96|267.56|274.76|272.36|275.61|273.21|269.52|267.12|0
1643141100000|2022-01-25 20:05:00|274.7|272.3|278.93|276.53|279.85|277.45|274.7|272.3|0
1643141400000|2022-01-25 20:10:00|279.24|276.84|281.81|279.41|282.63|280.23|279.14|276.74|0
1643141700000|2022-01-25 20:15:00|281.61|279.21|276.65|274.25|281.61|279.21|276.35|273.95|0
1643142000000|2022-01-25 20:20:00|276.75|274.35|283.19|280.79|283.34|280.94|276.65|274.25|0
1643142300000|2022-01-25 20:25:00|283.13|280.73|289|286.6|289.83|287.43|283.13|280.73|0
1643142600000|2022-01-25 20:30:00|289.63|287.23|292.77|290.37|295.54|293.14|284.12|281.72|0
1643142900000|2022-01-25 20:35:00|292.82|290.42|288.93|286.53|295.91|293.51|288.21|285.81|0
1643143200000|2022-01-25 20:40:00|288.78|286.38|287.83|285.43|290.48|288.08|285.44|283.04|0
1643143500000|2022-01-25 20:45:00|287.41|285.01|287.92|285.52|289.27|286.87|282.97|280.57|0
1643143800000|2022-01-25 20:50:00|289.63|287.23|295.44|293.04|297.03|294.63|289.48|287.08|0
1643144100000|2022-01-25 20:55:00|295.76|293.36|292.71|290.31|296.82|294.42|289.05|286.65|0
1643144400000|2022-01-25 21:00:00|291.25|288.85|294.19|291.79|296.3|293.9|288.64|286.24|0
1643144700000|2022-01-25 21:05:00|293.98|291.58|299.12|296.72|299.76|297.36|293.98|291.58|0
1643145000000|2022-01-25 21:10:00|299.07|296.67|298.53|296.13|299.49|297.09|296.3|293.9|0
1643145300000|2022-01-25 21:15:00|298.57|295.77|300.87|298.07|301.08|298.28|297.66|294.86|0
1643145600000|2022-01-25 21:20:00|300.71|297.91|302.1|299.3|302.91|300.11|300.71|297.91|0
1643145900000|2022-01-25 21:25:00|302.05|299.25|302.75|299.95|303.94|301.14|301.89|299.09|0
1643146200000|2022-01-25 21:30:00|303.23|300.43|306.37|303.57|307.13|304.33|302.48|299.68|0
1643146500000|2022-01-25 21:35:00|306.43|303.63|305.28|302.48|306.59|303.79|304.8|302|0
1643146800000|2022-01-25 21:40:00|305.17|302.37|306.36|303.56|306.48|303.68|304.96|302.16|0
1643147100000|2022-01-25 21:45:00|306.26|303.46|309.97|307.17|310.63|307.83|305.39|302.59|0
1643147400000|2022-01-25 21:50:00|309.7|306.9|311.28|308.48|314.49|311.69|309.7|306.9|0
1643147700000|2022-01-25 21:55:00|311.17|308.37|310.79|307.99|312.72|309.92|309.42|306.62|0
1643148000000|2022-01-25 22:00:00|310.84|308.04|311.54|308.74|311.72|308.92|310.84|308.04|0
1643148300000|2022-01-25 22:05:00|311.62|308.82|311.36|308.56|311.62|308.82|311.21|308.41|0
1643148600000|2022-01-25 22:10:00|311.43|308.63|311.01|308.21|311.43|308.63|310.74|307.94|0
1643148900000|2022-01-25 22:15:00|311|308.2|311.54|308.74|311.54|308.74|310.87|308.07|0
1643149200000|2022-01-25 22:20:00|311.43|308.63|311.11|308.31|311.78|308.98|311.11|308.31|0
1643149500000|2022-01-25 22:25:00|311.12|308.32|311.12|308.32|311.14|308.34|310.96|308.16|0
1643149800000|2022-01-25 22:30:00|311.18|308.38|309.98|307.18|311.2|308.4|309.98|307.18|0
1643150100000|2022-01-25 22:35:00|309.93|307.13|309.59|306.79|309.93|307.13|309.41|306.61|0
1643150400000|2022-01-25 22:40:00|309.63|306.83|309.39|306.59|309.63|306.83|309.15|306.35|0
1643150700000|2022-01-25 22:45:00|309.34|306.54|309.48|306.68|309.71|306.91|309.2|306.4|0
1643151000000|2022-01-25 22:50:00|309.41|306.61|309.46|306.66|309.51|306.71|309.41|306.61|0
1643151300000|2022-01-25 22:55:00|309.47|306.67|308.93|306.13|309.47|306.67|308.93|306.13|0
1643151600000|2022-01-25 23:00:00|309|306.2|303.4|300.6|309|306.2|303.18|300.38|0
1643151900000|2022-01-25 23:05:00|303.29|300.49|298.46|295.66|304.26|301.46|298.04|295.24|0
1643152200000|2022-01-25 23:10:00|298.73|295.93|294.64|291.84|298.99|296.19|294.01|291.21|0
1643152500000|2022-01-25 23:15:00|294.74|291.94|293.48|290.68|296.6|293.8|292.95|290.15|0
1643152800000|2022-01-25 23:20:00|293.69|290.89|293.32|290.52|294.58|291.78|293.26|290.46|0
1643153100000|2022-01-25 23:25:00|293.47|290.67|291.48|288.68|295.8|293|291.27|288.47|0
1643153400000|2022-01-25 23:30:00|291.58|288.78|291.89|289.09|292.52|289.72|289.08|286.28|0
1643153700000|2022-01-25 23:35:00|291.58|288.78|291.68|288.88|292.37|289.57|291.06|288.26|0
1643154000000|2022-01-25 23:40:00|291.79|288.99|287.72|284.92|291.84|289.04|286.79|283.99|0
1643154300000|2022-01-25 23:45:00|287.82|285.02|285.24|282.44|287.82|285.02|283.59|280.79|0
1643154600000|2022-01-25 23:50:00|285.03|282.23|286.58|283.78|286.68|283.88|284.36|281.56|0
1643154900000|2022-01-25 23:55:00|286.47|283.67|288.75|285.95|289.53|286.73|286.32|283.52|0
1643155200000|2022-01-26 00:00:00|288.65|285.85|292.09|289.29|292.51|289.71|288.23|285.43|0
1643155500000|2022-01-26 00:05:00|292.14|289.34|291.3|288.5|292.67|289.87|290.73|287.93|0
1643155800000|2022-01-26 00:10:00|291.35|288.55|289.58|286.78|291.77|288.97|288.28|285.48|0
1643156100000|2022-01-26 00:15:00|289.47|286.67|294.29|291.49|294.29|291.49|288.74|285.94|0
1643156400000|2022-01-26 00:20:00|294.82|292.02|294.39|291.59|295.77|292.97|293.87|291.07|0
1643156700000|2022-01-26 00:25:00|294.08|291.28|295.87|293.07|295.87|293.07|291.97|289.17|0
1643157000000|2022-01-26 00:30:00|295.5|292.7|292.02|289.22|297.57|294.77|291.76|288.96|0
1643157300000|2022-01-26 00:35:00|291.97|289.17|291.34|288.54|293.44|290.64|290.4|287.6|0
1643157600000|2022-01-26 00:40:00|291.23|288.43|293.96|291.16|294.54|291.74|291.23|288.43|0
1643157900000|2022-01-26 00:45:00|294.02|291.22|292.96|290.16|294.28|291.48|292.17|289.37|0
1643158200000|2022-01-26 00:50:00|293.07|290.27|294.7|291.9|294.7|291.9|292.44|289.64|0
1643158500000|2022-01-26 00:55:00|294.91|292.11|294.85|292.05|295.75|292.95|293.22|290.42|0
1643158800000|2022-01-26 01:00:00|295.12|292.32|294.01|291.21|296.23|293.43|294.01|291.21|0
1643159100000|2022-01-26 01:05:00|293.95|291.15|292.74|289.94|293.95|291.15|291.74|288.94|0
1643159400000|2022-01-26 01:10:00|292.9|290.1|296.06|293.26|296.49|293.69|292.32|289.52|0
1643159700000|2022-01-26 01:15:00|296.38|293.58|294.89|292.09|296.49|293.69|293.74|290.94|0
1643160000000|2022-01-26 01:20:00|295|292.2|292.42|289.62|295|292.2|292.05|289.25|0
1643160300000|2022-01-26 01:25:00|292.57|289.77|292|289.2|293.05|290.25|291.84|289.04|0
1643160600000|2022-01-26 01:30:00|291.94|289.14|292.83|290.03|294.26|291.46|291.94|289.14|0
1643160900000|2022-01-26 01:35:00|293.1|290.3|291.73|288.93|294.99|292.19|291.2|288.4|0
1643161200000|2022-01-26 01:40:00|291.62|288.82|293.2|290.4|293.46|290.66|291.2|288.4|0
1643161500000|2022-01-26 01:45:00|292.88|290.08|291.51|288.71|293.15|290.35|290.99|288.19|0
1643161800000|2022-01-26 01:50:00|291.62|288.82|292.19|289.39|292.67|289.87|290.99|288.19|0
1643162100000|2022-01-26 01:55:00|292.14|289.34|289.73|286.93|292.19|289.39|288.8|286|0
1643162400000|2022-01-26 02:00:00|289.79|286.99|289.52|286.72|290.15|287.35|288.59|285.79|0
1643162700000|2022-01-26 02:05:00|289.37|286.57|288.69|285.89|289.42|286.62|288.06|285.26|0
1643163000000|2022-01-26 02:10:00|289|286.2|288.53|285.73|289.05|286.25|287.96|285.16|0
1643163300000|2022-01-26 02:15:00|288.48|285.68|288.42|285.62|289.41|286.61|288.16|285.36|0
1643163600000|2022-01-26 02:20:00|288.37|285.57|287.64|284.84|288.79|285.99|286.71|283.91|0
1643163900000|2022-01-26 02:25:00|287.69|284.89|288.05|285.25|288.63|285.83|287.69|284.89|0
1643164200000|2022-01-26 02:30:00|288.11|285.31|288.42|285.62|288.67|285.87|287.53|284.73|0
1643164500000|2022-01-26 02:35:00|288.36|285.56|289.3|286.5|289.35|286.55|288.36|285.56|0
1643164800000|2022-01-26 02:40:00|289.25|286.45|290.13|287.33|290.18|287.38|289.04|286.24|0
1643165100000|2022-01-26 02:45:00|290.18|287.38|289.6|286.8|290.23|287.43|289.5|286.7|0
1643165400000|2022-01-26 02:50:00|289.55|286.75|289.6|286.8|290.02|287.22|289.5|286.7|0
1643165700000|2022-01-26 02:55:00|289.66|286.86|291.06|288.26|291.48|288.68|289.5|286.7|0
1643166000000|2022-01-26 03:00:00|291.27|288.47|289.7|286.9|291.27|288.47|289.6|286.8|0
1643166300000|2022-01-26 03:05:00|289.6|286.8|288.24|285.44|289.75|286.95|287.21|284.41|0
1643166600000|2022-01-26 03:10:00|288.34|285.54|288.92|286.12|288.97|286.17|287.88|285.08|0
1643166900000|2022-01-26 03:15:00|288.97|286.17|288.24|285.44|289.38|286.58|288.03|285.23|0
1643167200000|2022-01-26 03:20:00|288.03|285.23|287.82|285.02|288.6|285.8|287.46|284.66|0
1643167500000|2022-01-26 03:25:00|287.87|285.07|288.81|286.01|289.17|286.37|287.66|284.86|0
1643167800000|2022-01-26 03:30:00|288.85|286.05|286.47|283.67|288.85|286.05|286.36|283.56|0
1643168100000|2022-01-26 03:35:00|286.36|283.56|287.29|284.49|287.29|284.49|286.16|283.36|0
1643168400000|2022-01-26 03:40:00|287.19|284.39|286.67|283.87|287.39|284.59|286.67|283.87|0
1643168700000|2022-01-26 03:45:00|286.57|283.77|286.05|283.25|287.08|284.28|285.74|282.94|0
1643169000000|2022-01-26 03:50:00|286|283.2|286.25|283.45|286.56|283.76|284.91|282.11|0
1643169300000|2022-01-26 03:55:00|286.15|283.35|286.15|283.35|286.35|283.55|285.73|282.93|0
1643169600000|2022-01-26 04:00:00|286.04|283.24|287.85|285.05|287.85|285.05|285.32|282.52|0
1643169900000|2022-01-26 04:05:00|287.7|284.9|287.38|284.58|288.32|285.52|287.18|284.38|0
1643170200000|2022-01-26 04:10:00|287.54|284.74|286.55|283.75|287.59|284.79|286.55|283.75|0
1643170500000|2022-01-26 04:15:00|286.65|283.85|286.86|284.06|287.38|284.58|286.55|283.75|0
1643170800000|2022-01-26 04:20:00|286.96|284.16|286.96|284.16|287.33|284.53|286.65|283.85|0
1643171100000|2022-01-26 04:25:00|287.06|284.26|286.7|283.9|287.89|285.09|286.54|283.74|0
1643171400000|2022-01-26 04:30:00|286.65|283.85|286.75|283.95|287.22|284.42|286.49|283.69|0
1643171700000|2022-01-26 04:35:00|286.7|283.9|287.26|284.46|287.89|285.09|286.7|283.9|0
1643172000000|2022-01-26 04:40:00|287.11|284.31|287.57|284.77|287.99|285.19|286.85|284.05|0
1643172300000|2022-01-26 04:45:00|287.78|284.98|287.21|284.41|287.99|285.19|286.95|284.15|0
1643172600000|2022-01-26 04:50:00|287.26|284.46|287.31|284.51|287.52|284.72|287.15|284.35|0
1643172900000|2022-01-26 04:55:00|287.36|284.56|286.38|283.58|287.72|284.92|286.32|283.52|0
1643173200000|2022-01-26 05:00:00|286.43|283.63|286.89|284.09|287.2|284.4|286.22|283.42|0
1643173500000|2022-01-26 05:05:00|286.94|284.14|287.72|284.92|288.39|285.59|286.63|283.83|0
1643173800000|2022-01-26 05:10:00|287.61|284.81|289.22|286.42|289.32|286.52|287.61|284.81|0
1643174100000|2022-01-26 05:15:00|289.32|286.52|290.26|287.46|290.47|287.67|288.86|286.06|0
1643174400000|2022-01-26 05:20:00|290.36|287.56|290.88|288.08|291.09|288.29|290.16|287.36|0
1643174700000|2022-01-26 05:25:00|290.78|287.98|288.75|285.95|290.78|287.98|288.69|285.89|0
1643175000000|2022-01-26 05:30:00|288.69|285.89|289|286.2|289.26|286.46|288.07|285.27|0
1643175300000|2022-01-26 05:35:00|288.74|285.94|288.58|285.78|288.74|285.94|288.07|285.27|0
1643175600000|2022-01-26 05:40:00|288.48|285.68|288.68|285.88|289|286.2|288.27|285.47|0
1643175900000|2022-01-26 05:45:00|288.58|285.78|287.95|285.15|289.26|286.46|287.85|285.05|0
1643176200000|2022-01-26 05:50:00|287.91|285.11|287.33|284.53|288.22|285.42|287.33|284.53|0
1643176500000|2022-01-26 05:55:00|287.28|284.48|287.69|284.89|287.85|285.05|286.81|284.01|0
1643176800000|2022-01-26 06:00:00|287.95|285.15|286.45|283.65|288.47|285.67|286.45|283.65|0
1643177100000|2022-01-26 06:05:00|286.7|283.9|287.27|284.47|287.53|284.73|286.19|283.39|0
1643177400000|2022-01-26 06:10:00|287.12|284.32|288.05|285.25|288.15|285.35|287.01|284.21|0
1643177700000|2022-01-26 06:15:00|287.94|285.14|287.32|284.52|288.2|285.4|287.17|284.37|0
1643178000000|2022-01-26 06:20:00|287.27|284.47|286.96|284.16|287.27|284.47|286.44|283.64|0
1643178300000|2022-01-26 06:25:00|286.9|284.1|287.11|284.31|287.42|284.62|286.69|283.89|0
1643178600000|2022-01-26 06:30:00|287|284.2|288.19|285.39|288.66|285.86|286.8|284|0
1643178900000|2022-01-26 06:35:00|288.09|285.29|286.89|284.09|288.24|285.44|286.89|284.09|0
1643179200000|2022-01-26 06:40:00|286.84|284.04|287.36|284.56|287.62|284.82|286.84|284.04|0
1643179500000|2022-01-26 06:45:00|287.31|284.51|287.46|284.66|288.08|285.28|287.31|284.51|0
1643179800000|2022-01-26 06:50:00|287.41|284.61|289.33|286.53|289.33|286.53|287.41|284.61|0
1643180100000|2022-01-26 06:55:00|288.96|286.16|289.17|286.37|290|287.2|288.75|285.95|0
1643180400000|2022-01-26 07:00:00|288.86|286.06|290.52|287.72|290.73|287.93|287.82|285.02|0
1643180700000|2022-01-26 07:05:00|290.47|287.67|290.36|287.56|291.31|288.51|290.21|287.41|0
1643181000000|2022-01-26 07:10:00|290.31|287.51|291.46|288.66|292.61|289.81|289.79|286.99|0
1643181300000|2022-01-26 07:15:00|291.51|288.71|293.45|290.65|293.45|290.65|291.51|288.71|0
1643181600000|2022-01-26 07:20:00|293.35|290.55|292.87|290.07|293.35|290.55|292.14|289.34|0
1643181900000|2022-01-26 07:25:00|292.71|289.91|291.77|288.97|293.24|290.44|291.77|288.97|0
1643182200000|2022-01-26 07:30:00|291.61|288.81|290.04|287.24|291.87|289.07|289.67|286.87|0
1643182500000|2022-01-26 07:35:00|290.09|287.29|288.37|285.57|290.09|287.29|288.32|285.52|0
1643182800000|2022-01-26 07:40:00|288.42|285.62|288.21|285.41|289.1|286.3|288.11|285.31|0
1643183100000|2022-01-26 07:45:00|288.26|285.46|288.61|285.81|289.25|286.45|287.9|285.1|0
1643183400000|2022-01-26 07:50:00|288.35|285.55|286.69|283.89|288.56|285.76|286.64|283.84|0
1643183700000|2022-01-26 07:55:00|286.59|283.79|288.14|285.34|288.56|285.76|286.59|283.79|0
1643184000000|2022-01-26 08:00:00|288.09|285.29|284.21|281.41|288.3|285.5|284.21|281.41|0
1643184300000|2022-01-26 08:05:00|284.32|281.92|280.83|278.43|284.32|281.92|279.81|277.41|0
1643184600000|2022-01-26 08:10:00|280.01|277.61|278.69|276.29|280.11|277.71|278.08|275.68|0
1643184900000|2022-01-26 08:15:00|278.99|276.59|278.58|276.18|279.09|276.69|278.03|275.63|0
1643185200000|2022-01-26 08:20:00|278.48|276.08|277.06|274.66|278.48|276.08|275.65|273.25|0
1643185500000|2022-01-26 08:25:00|276.96|274.56|275.84|273.44|277.06|274.66|274.79|272.39|0
1643185800000|2022-01-26 08:30:00|275.74|273.34|275.74|273.34|275.84|273.44|274.03|271.63|0
1643186100000|2022-01-26 08:35:00|275.54|273.14|273.43|271.03|275.84|273.44|271.82|269.42|0
1643186400000|2022-01-26 08:40:00|273.33|270.93|273.92|271.52|274.23|271.83|272.52|270.12|0
1643186700000|2022-01-26 08:45:00|273.62|271.22|274.22|271.82|275.99|273.59|273.52|271.12|0
1643187000000|2022-01-26 08:50:00|274.32|271.92|275.18|272.78|275.93|273.53|274.02|271.62|0
1643187300000|2022-01-26 08:55:00|275.33|272.93|275.78|273.38|276.44|274.04|275.22|272.82|0
1643187600000|2022-01-26 09:00:00|276.33|273.93|273.81|271.41|276.54|274.14|271.87|269.47|0
1643187900000|2022-01-26 09:05:00|273.91|271.51|271.36|268.96|274.22|271.82|271.36|268.96|0
1643188200000|2022-01-26 09:10:00|271.41|269.01|270.86|268.46|271.61|269.21|269.82|267.42|0
1643188500000|2022-01-26 09:15:00|270.67|268.27|268.66|266.26|271.41|269.01|268.17|265.77|0
1643188800000|2022-01-26 09:20:00|268.71|266.31|266.58|264.18|270.15|267.75|266.58|264.18|0
1643189100000|2022-01-26 09:25:00|266.68|264.28|268.26|265.86|268.36|265.96|266.19|263.79|0
1643189400000|2022-01-26 09:30:00|268.16|265.76|268.16|265.76|268.91|266.51|266.48|264.08|0
1643189700000|2022-01-26 09:35:00|268.11|265.71|265.59|263.19|268.85|266.45|265|262.6|0
1643190000000|2022-01-26 09:40:00|265.49|263.09|264.41|262.01|266.28|263.88|264.36|261.96|0
1643190300000|2022-01-26 09:45:00|264.27|261.87|265.74|263.34|265.88|263.48|263.92|261.52|0
1643190600000|2022-01-26 09:50:00|265.68|263.28|266.67|264.27|266.77|264.37|265.29|262.89|0
1643190900000|2022-01-26 09:55:00|266.72|264.32|267.46|265.06|268.3|265.9|266.42|264.02|0
1643191200000|2022-01-26 10:00:00|267.51|265.11|269.04|266.64|270.78|268.38|267.51|265.11|0
1643191500000|2022-01-26 10:05:00|269.14|266.74|270.03|267.63|270.33|267.93|268.79|266.39|0
1643191800000|2022-01-26 10:10:00|269.93|267.53|268.54|266.14|269.98|267.58|267.99|265.59|0
1643192100000|2022-01-26 10:15:00|268.44|266.04|269.03|266.63|269.03|266.63|267.55|265.15|0
1643192400000|2022-01-26 10:20:00|268.93|266.53|267.64|265.24|269.43|267.03|266.56|264.16|0
1643192700000|2022-01-26 10:25:00|267.74|265.34|267.94|265.54|268.63|266.23|267.74|265.34|0
1643193000000|2022-01-26 10:30:00|267.74|265.34|266.35|263.95|268.03|265.63|265.96|263.56|0
1643193300000|2022-01-26 10:35:00|266.3|263.9|265.86|263.46|266.4|264|265.07|262.67|0
1643193600000|2022-01-26 10:40:00|265.96|263.56|266.1|263.7|266.25|263.85|264.97|262.57|0
1643193900000|2022-01-26 10:45:00|266.15|263.75|264.58|262.18|266.25|263.85|264.43|262.03|0
1643194200000|2022-01-26 10:50:00|264.67|262.27|264.67|262.27|264.87|262.47|264.08|261.68|0
1643194500000|2022-01-26 10:55:00|264.77|262.37|265.65|263.25|265.75|263.35|264.38|261.98|0
1643194800000|2022-01-26 11:00:00|265.6|263.2|265.57|263.17|268.95|266.55|262.86|260.46|0
1643195100000|2022-01-26 11:05:00|265.62|263.22|264.63|262.23|266.2|263.8|263.01|260.61|0
1643195400000|2022-01-26 11:10:00|264.77|262.37|264.28|261.88|264.97|262.57|263.99|261.59|0
1643195700000|2022-01-26 11:15:00|264.62|262.22|262.91|260.51|264.62|262.22|262.81|260.41|0
1643196000000|2022-01-26 11:20:00|263.3|260.9|264.37|261.97|264.47|262.07|263|260.6|0
1643196300000|2022-01-26 11:25:00|264.27|261.87|265.45|263.05|265.84|263.44|264.13|261.73|0
1643196600000|2022-01-26 11:30:00|265.3|262.9|263.19|260.79|265.7|263.3|262.95|260.55|0
1643196900000|2022-01-26 11:35:00|263.1|260.7|262.12|259.72|263.1|260.7|262.02|259.62|0
1643197200000|2022-01-26 11:40:00|262.22|259.82|262.6|260.2|262.8|260.4|261.53|259.13|0
1643197500000|2022-01-26 11:45:00|262.46|260.06|262.21|259.81|263.19|260.79|262.02|259.62|0
1643197800000|2022-01-26 11:50:00|262.31|259.91|261.82|259.42|262.41|260.01|261.04|258.64|0
1643198100000|2022-01-26 11:55:00|261.77|259.37|260.65|258.25|262.4|260|260.56|258.16|0
1643198400000|2022-01-26 12:00:00|260.75|258.35|263.72|261.32|264.16|261.76|260.56|258.16|0
1643198700000|2022-01-26 12:05:00|263.77|261.37|263.67|261.27|264.21|261.81|262.79|260.39|0
1643199000000|2022-01-26 12:10:00|263.72|261.32|265.53|263.13|265.53|263.13|263.47|261.07|0
1643199300000|2022-01-26 12:15:00|265.43|263.03|266.61|264.21|267.1|264.7|265.13|262.73|0
1643199600000|2022-01-26 12:20:00|266.71|264.31|267.89|265.49|268.04|265.64|265.82|263.42|0
1643199900000|2022-01-26 12:25:00|267.49|265.09|265.32|262.92|267.59|265.19|265.32|262.92|0
1643200200000|2022-01-26 12:30:00|265.22|262.82|265.02|262.62|265.71|263.31|264.44|262.04|0
1643200500000|2022-01-26 12:35:00|264.93|262.53|264.53|262.13|265.22|262.82|264.14|261.74|0
1643200800000|2022-01-26 12:40:00|264.43|262.03|266.74|264.34|267.09|264.69|264.43|262.03|0
1643201100000|2022-01-26 12:45:00|266.69|264.29|267.24|264.84|267.48|265.08|266|263.6|0
1643201400000|2022-01-26 12:50:00|266.89|264.49|265.11|262.71|266.89|264.49|264.82|262.42|0
1643201700000|2022-01-26 12:55:00|265.01|262.61|265.75|263.35|265.75|263.35|264.52|262.12|0
1643202000000|2022-01-26 13:00:00|265.41|263.01|262.08|259.68|266.09|263.69|261.93|259.53|0
1643202300000|2022-01-26 13:05:00|262.18|259.78|262.56|260.16|263.25|260.85|262.08|259.68|0
1643202600000|2022-01-26 13:10:00|262.42|260.02|263.34|260.94|263.54|261.14|262.27|259.87|0
1643202900000|2022-01-26 13:15:00|263.24|260.84|263.3|260.9|263.6|261.2|261.68|259.28|0
1643203200000|2022-01-26 13:20:00|263.11|260.71|260.24|257.84|263.45|261.05|260.24|257.84|0
1643203500000|2022-01-26 13:25:00|260.19|257.79|260.92|258.52|260.92|258.52|259.61|257.21|0
1643203800000|2022-01-26 13:30:00|261.26|258.86|262.42|260.02|262.81|260.41|259.8|257.4|0
1643204100000|2022-01-26 13:35:00|262.47|260.07|263.2|260.8|263.44|261.04|261.5|259.1|0
1643204400000|2022-01-26 13:40:00|263|260.6|263.58|261.18|263.98|261.58|262.17|259.77|0
1643204700000|2022-01-26 13:45:00|263.54|261.14|262.7|260.3|263.97|261.57|262.12|259.72|0
1643205000000|2022-01-26 13:50:00|262.9|260.5|263.48|261.08|263.78|261.38|262.61|260.21|0
1643205300000|2022-01-26 13:55:00|263.38|260.98|262.12|259.72|263.58|261.18|262.02|259.62|0
1643205600000|2022-01-26 14:00:00|262.07|259.67|264.45|262.05|264.45|262.05|261.05|258.65|0
1643205900000|2022-01-26 14:05:00|264.55|262.15|264.84|262.44|265.78|263.38|263.92|261.52|0
1643206200000|2022-01-26 14:10:00|265.04|262.64|265.87|263.47|266.32|263.92|264.84|262.44|0
1643206500000|2022-01-26 14:15:00|266.12|263.72|267.1|264.7|267.3|264.9|265.43|263.03|0
1643206800000|2022-01-26 14:20:00|267.2|264.8|267.49|265.09|267.69|265.29|266.02|263.62|0
1643207100000|2022-01-26 14:25:00|267.44|265.04|263.51|261.11|267.44|265.04|263.46|261.06|0
1643207400000|2022-01-26 14:30:00|263.42|261.02|268.97|266.57|269.27|266.87|262.49|260.09|0
1643207700000|2022-01-26 14:35:00|268.87|266.47|269.29|266.89|272.37|269.97|265.34|262.94|0
1643208000000|2022-01-26 14:40:00|269.89|267.49|270.58|268.18|272.57|270.17|269.19|266.79|0
1643208300000|2022-01-26 14:45:00|270.78|268.38|263.8|261.4|270.78|268.38|262.93|260.53|0
1643208600000|2022-01-26 14:50:00|263.7|261.3|259.01|256.61|266.94|264.54|258.24|255.84|0
1643208900000|2022-01-26 14:55:00|258.82|256.42|260.21|257.81|262.43|260.03|258.82|256.42|0
1643209200000|2022-01-26 15:00:00|259.68|257.28|256.42|254.02|261.8|259.4|255.37|252.97|0
1643209500000|2022-01-26 15:05:00|256.04|253.64|257.95|255.55|259.19|256.79|255.75|253.35|0
1643209800000|2022-01-26 15:10:00|258.09|255.69|263.06|260.66|263.79|261.39|257.95|255.55|0
1643210100000|2022-01-26 15:15:00|262.86|260.46|261.99|259.59|266.77|264.37|261.89|259.49|0
1643210400000|2022-01-26 15:20:00|262.08|259.68|266.67|264.27|266.76|264.36|261.11|258.71|0
1643210700000|2022-01-26 15:25:00|266.86|264.46|270.98|268.58|272.21|269.81|266.86|264.46|0
1643211000000|2022-01-26 15:30:00|270.88|268.48|271.42|269.02|274.57|272.17|269.78|267.38|0
1643211300000|2022-01-26 15:35:00|271.57|269.17|274.06|271.66|274.06|271.66|269.98|267.58|0
1643211600000|2022-01-26 15:40:00|273.56|271.16|275.57|273.17|276.27|273.87|271.07|268.67|0
1643211900000|2022-01-26 15:45:00|275.87|273.47|276.42|274.02|278.74|276.34|275.17|272.77|0
1643212200000|2022-01-26 15:50:00|276.62|274.22|275.81|273.41|276.72|274.32|274.41|272.01|0
1643212500000|2022-01-26 15:55:00|275.26|272.86|272.71|270.31|277.27|274.87|271.52|269.12|0
1643212800000|2022-01-26 16:00:00|272.51|270.11|273.9|271.5|275.91|273.51|272.51|270.11|0
1643213100000|2022-01-26 16:05:00|274|271.6|268.99|266.59|274.2|271.8|268.55|266.15|0
1643213400000|2022-01-26 16:10:00|269.44|267.04|267.27|264.87|269.73|267.33|266.59|264.19|0
1643213700000|2022-01-26 16:15:00|266.98|264.58|267.96|265.56|269.14|266.74|265.32|262.92|0
1643214000000|2022-01-26 16:20:00|267.66|265.26|266.29|263.89|268.64|266.24|264.92|262.52|0
1643214300000|2022-01-26 16:25:00|266.19|263.79|263.6|261.2|268.86|266.46|263.07|260.67|0
1643214600000|2022-01-26 16:30:00|263.21|260.81|263.11|260.71|264.87|262.47|261.26|258.86|0
1643214900000|2022-01-26 16:35:00|263.21|260.81|263.45|261.05|265.46|263.06|262.53|260.13|0
1643215200000|2022-01-26 16:40:00|263.26|260.86|261.84|259.44|263.45|261.05|260.78|258.38|0
1643215500000|2022-01-26 16:45:00|261.74|259.34|263.88|261.48|264.47|262.07|260.77|258.37|0
1643215800000|2022-01-26 16:50:00|263.84|261.44|263.69|261.29|267.03|264.63|263.1|260.7|0
1643216100000|2022-01-26 16:55:00|263.78|261.38|263.49|261.09|264.66|262.26|262.03|259.63|0
1643216400000|2022-01-26 17:00:00|262.9|260.5|262.9|260.5|263.88|261.48|260.96|258.56|0
1643216700000|2022-01-26 17:05:00|263|260.6|261.88|259.48|263.58|261.18|261.88|259.48|0
1643217000000|2022-01-26 17:10:00|261.93|259.53|260.76|258.36|263.39|260.99|259.89|257.49|0
1643217300000|2022-01-26 17:15:00|260.95|258.55|260.85|258.45|261.53|259.13|259.79|257.39|0
1643217600000|2022-01-26 17:20:00|261.63|259.23|262.11|259.71|262.7|260.3|260.56|258.16|0
1643217900000|2022-01-26 17:25:00|261.92|259.52|260.61|258.21|262.21|259.81|260.46|258.06|0
1643218200000|2022-01-26 17:30:00|260.56|258.16|260.94|258.54|262.21|259.81|260.27|257.87|0
1643218500000|2022-01-26 17:35:00|260.99|258.59|257.06|254.66|261.04|258.64|256.51|254.11|0
1643218800000|2022-01-26 17:40:00|257.11|254.71|254.65|252.25|257.11|254.71|254.46|252.06|0
1643219100000|2022-01-26 17:45:00|254.55|252.15|255.08|252.68|256.33|253.93|254.55|252.15|0
1643219400000|2022-01-26 17:50:00|255.13|252.73|255.41|253.01|256.57|254.17|254.93|252.53|0
1643219700000|2022-01-26 17:55:00|255.12|252.72|255.12|252.72|255.51|253.11|254.64|252.24|0
1643220000000|2022-01-26 18:00:00|255.08|252.68|260.45|258.05|261.33|258.93|255.08|252.68|0
1643220300000|2022-01-26 18:05:00|260.55|258.15|258.55|256.15|261.43|259.03|258.5|256.1|0
1643220600000|2022-01-26 18:10:00|258.79|256.39|257.43|255.03|259.28|256.88|257.43|255.03|0
1643220900000|2022-01-26 18:15:00|257.62|255.22|259.27|256.87|259.76|257.36|257.24|254.84|0
1643221200000|2022-01-26 18:20:00|259.17|256.77|262.23|259.83|262.23|259.83|259.17|256.77|0
1643221500000|2022-01-26 18:25:00|261.89|259.49|260.81|258.41|262.18|259.78|260.13|257.73|0
1643221800000|2022-01-26 18:30:00|261|258.6|261.29|258.89|261.98|259.58|259.64|257.24|0
1643222100000|2022-01-26 18:35:00|261.25|258.85|261.68|259.28|262.37|259.97|260.71|258.31|0
1643222400000|2022-01-26 18:40:00|261.59|259.19|260.8|258.4|262.37|259.97|260.32|257.92|0
1643222700000|2022-01-26 18:45:00|260.9|258.5|261.39|258.99|262.36|259.96|260.8|258.4|0
1643223000000|2022-01-26 18:50:00|261.48|259.08|259.63|257.23|262.26|259.86|259.44|257.04|0
1643223300000|2022-01-26 18:55:00|259.83|257.43|259.15|256.75|260.69|258.29|258.86|256.46|0
1643223600000|2022-01-26 19:00:00|258.86|256.46|251.49|249.09|258.86|256.46|246.58|244.18|0
1643223900000|2022-01-26 19:05:00|252.3|249.9|255.27|252.87|255.27|252.87|246.71|244.31|0
1643224200000|2022-01-26 19:10:00|254.88|252.48|266.29|263.89|268.38|265.98|252.59|250.19|0
1643224500000|2022-01-26 19:15:00|266.39|263.99|264.01|261.61|267.43|265.03|258.98|256.58|0
1643224800000|2022-01-26 19:20:00|263.81|261.41|262.63|260.23|266.38|263.98|261.94|259.54|0
1643225100000|2022-01-26 19:25:00|262.48|260.08|255.64|253.24|262.53|260.13|255.26|252.86|0
1643225400000|2022-01-26 19:30:00|255.6|253.2|266.59|264.19|267.53|265.13|255.21|252.81|0
1643225700000|2022-01-26 19:35:00|265.54|263.14|256.66|254.26|268.89|266.49|253.67|251.27|0
1643226000000|2022-01-26 19:40:00|256.32|253.92|270.34|267.94|270.34|267.94|255.93|253.53|0
1643226300000|2022-01-26 19:45:00|270.7|268.3|285.68|283.28|286.88|284.48|270.7|268.3|0
1643226600000|2022-01-26 19:50:00|285|282.6|279.51|277.11|285.57|283.17|276.9|274.5|0
1643226900000|2022-01-26 19:55:00|280.18|277.78|279.1|276.7|283.54|281.14|279.1|276.7|0
1643227200000|2022-01-26 20:00:00|280.54|278.14|296.22|293.82|300.13|297.73|280.54|278.14|0
1643227500000|2022-01-26 20:05:00|296.65|294.25|307.52|305.12|307.52|305.12|296.01|293.61|0
1643227800000|2022-01-26 20:10:00|307.9|305.5|302.88|300.48|307.9|305.5|297.23|294.83|0
1643228100000|2022-01-26 20:15:00|302.82|300.42|307.67|305.27|308.6|306.2|299.05|296.65|0
1643228400000|2022-01-26 20:20:00|307.34|304.94|309.51|307.11|314.21|311.81|305.65|303.25|0
1643228700000|2022-01-26 20:25:00|309.34|306.94|298.99|296.59|311.88|309.48|296.94|294.54|0
1643229000000|2022-01-26 20:30:00|299.2|296.8|303.21|300.81|303.38|300.98|295.51|293.11|0
1643229300000|2022-01-26 20:35:00|302.95|300.55|301.87|299.47|307.78|305.38|298.54|296.14|0
1643229600000|2022-01-26 20:40:00|301.81|299.41|298.75|296.35|304.84|302.44|294.4|292|0
1643229900000|2022-01-26 20:45:00|298.64|296.24|297.36|294.96|303.75|301.35|293.49|291.09|0
1643230200000|2022-01-26 20:50:00|296.67|294.27|289.45|287.05|300.7|298.3|289.45|287.05|0
1643230500000|2022-01-26 20:55:00|289.51|287.11|293.14|290.74|297.36|294.96|288.56|286.16|0
1643230800000|2022-01-26 21:00:00|293.46|291.06|292.98|290.58|295.38|292.98|292.03|289.63|0
1643231100000|2022-01-26 21:05:00|293.04|290.64|294.52|292.12|297.22|294.82|290.76|288.36|0
1643231400000|2022-01-26 21:10:00|295.21|292.81|296.49|294.09|297.56|295.16|294.89|292.49|0
1643231700000|2022-01-26 21:15:00|296.58|293.78|294.82|292.02|297.17|294.37|294.28|291.48|0
1643232000000|2022-01-26 21:20:00|294.92|292.12|295.24|292.44|296.2|293.4|294.28|291.48|0
1643232300000|2022-01-26 21:25:00|295.03|292.23|294.22|291.42|295.67|292.87|293.8|291|0
1643232600000|2022-01-26 21:30:00|294.12|291.32|295.5|292.7|295.72|292.92|294.12|291.32|0
1643232900000|2022-01-26 21:35:00|295.56|292.76|296.63|293.83|297.81|295.01|295.5|292.7|0
1643233200000|2022-01-26 21:40:00|296.57|293.77|293.85|291.05|297.11|294.31|293.85|291.05|0
1643233500000|2022-01-26 21:45:00|293.79|290.99|292.83|290.03|294.59|291.79|291.67|288.87|0
1643233800000|2022-01-26 21:50:00|292.94|290.14|292.35|289.55|294.53|291.73|292.25|289.45|0
1643234100000|2022-01-26 21:55:00|292.3|289.5|292.67|289.87|292.99|290.19|291.66|288.86|0
1643234400000|2022-01-26 22:00:00|292.72|289.92|292.81|290.01|292.82|290.02|292.32|289.52|0
1643234700000|2022-01-26 22:05:00|292.82|290.02|292.44|289.64|292.87|290.07|292.44|289.64|0
1643235000000|2022-01-26 22:10:00|292.42|289.62|292.16|289.36|292.47|289.67|292.11|289.31|0
1643235300000|2022-01-26 22:15:00|292.12|289.32|291.52|288.72|292.14|289.34|291.44|288.64|0
1643235600000|2022-01-26 22:20:00|291.54|288.74|290.67|287.87|291.61|288.81|290.47|287.67|0
1643235900000|2022-01-26 22:25:00|290.58|287.78|290.96|288.16|291.01|288.21|290.29|287.49|0
1643236200000|2022-01-26 22:30:00|290.97|288.17|290.71|287.91|290.97|288.17|290.68|287.88|0
1643236500000|2022-01-26 22:35:00|290.85|288.05|289.63|286.83|290.85|288.05|289.57|286.77|0
1643236800000|2022-01-26 22:40:00|289.52|286.72|288.79|285.99|289.55|286.75|287.95|285.15|0
1643237100000|2022-01-26 22:45:00|288.85|286.05|289.8|287|289.82|287.02|288.68|285.88|0
1643237400000|2022-01-26 22:50:00|289.75|286.95|290.56|287.76|290.58|287.78|289.62|286.82|0
1643237700000|2022-01-26 22:55:00|290.55|287.75|290.09|287.29|291.15|288.35|290.09|287.29|0
1643238000000|2022-01-26 23:00:00|288.42|285.62|286.48|283.68|289.79|286.99|284.04|281.24|0
1643238300000|2022-01-26 23:05:00|286.53|283.73|282.43|279.63|287.21|284.41|282.32|279.52|0
1643238600000|2022-01-26 23:10:00|282.12|279.32|282.73|279.93|283.98|281.18|281.91|279.11|0
1643238900000|2022-01-26 23:15:00|282.63|279.83|284.39|281.59|285.32|282.52|282.06|279.26|0
1643239200000|2022-01-26 23:20:00|284.18|281.38|283.61|280.81|284.18|281.38|282.58|279.78|0
1643239500000|2022-01-26 23:25:00|283.56|280.76|282.83|280.03|284.49|281.69|282.21|279.41|0
1643239800000|2022-01-26 23:30:00|282.73|279.93|281.07|278.27|282.73|279.93|280.46|277.66|0
1643240100000|2022-01-26 23:35:00|281.18|278.38|282.1|279.3|282.21|279.41|280.71|277.91|0
1643240400000|2022-01-26 23:40:00|282.05|279.25|282.2|279.4|282.82|280.02|281.53|278.73|0
1643240700000|2022-01-26 23:45:00|282.1|279.3|281.58|278.78|282.1|279.3|280.96|278.16|0
1643241000000|2022-01-26 23:50:00|281.74|278.94|282.51|279.71|282.72|279.92|281.63|278.83|0
1643241300000|2022-01-26 23:55:00|282.61|279.81|281.22|278.42|282.61|279.81|281.06|278.26|0
1643241600000|2022-01-27 00:00:00|281.37|278.57|282.14|279.34|283.23|280.43|280.86|278.06|0
1643241900000|2022-01-27 00:05:00|282.4|279.6|284.57|281.77|284.99|282.19|282.09|279.29|0
1643242200000|2022-01-27 00:10:00|284.63|281.83|286.24|283.44|286.55|283.75|284.42|281.62|0
1643242500000|2022-01-27 00:15:00|286.23|283.43|287.91|285.11|288.12|285.32|286.23|283.43|0
1643242800000|2022-01-27 00:20:00|287.7|284.9|285.71|282.91|289.16|286.36|285.66|282.86|0
1643243100000|2022-01-27 00:25:00|285.81|283.01|287.85|285.05|288.32|285.52|285.24|282.44|0
1643243400000|2022-01-27 00:30:00|287.8|285|288|285.2|289.69|286.89|287.59|284.79|0
1643243700000|2022-01-27 00:35:00|287.74|284.94|288.79|285.99|289.21|286.41|287.58|284.78|0
1643244000000|2022-01-27 00:40:00|288.63|285.83|289.42|286.62|290.42|287.62|288.11|285.31|0
1643244300000|2022-01-27 00:45:00|289.47|286.67|289.94|287.14|290.31|287.51|288.63|285.83|0
1643244600000|2022-01-27 00:50:00|289.78|286.98|291.58|288.78|291.58|288.78|288.05|285.25|0
1643244900000|2022-01-27 00:55:00|291.79|288.99|294.39|291.59|294.76|291.96|291.26|288.46|0
1643245200000|2022-01-27 01:00:00|295.19|292.39|297.65|294.85|298.84|296.04|293.43|290.63|0
1643245500000|2022-01-27 01:05:00|297.76|294.96|301.86|299.06|302.95|300.15|297.11|294.31|0
1643245800000|2022-01-27 01:10:00|301.81|299.01|300.99|298.19|301.92|299.12|298.67|295.87|0
1643246100000|2022-01-27 01:15:00|300.89|298.09|308.06|305.26|308.06|305.26|300.02|297.22|0
1643246400000|2022-01-27 01:20:00|308.44|305.64|307.24|304.44|310.53|307.73|307.18|304.38|0
1643246700000|2022-01-27 01:25:00|307.29|304.49|307.61|304.81|308.05|305.25|305.6|302.8|0
1643247000000|2022-01-27 01:30:00|307.72|304.92|305.86|303.06|309.37|306.57|305.76|302.96|0
1643247300000|2022-01-27 01:35:00|305.97|303.17|307.89|305.09|307.89|305.09|304.78|301.98|0
1643247600000|2022-01-27 01:40:00|308.1|305.3|308.37|305.57|309.31|306.51|306.41|303.61|0
1643247900000|2022-01-27 01:45:00|308.21|305.41|309.91|307.11|310.46|307.66|308.04|305.24|0
1643248200000|2022-01-27 01:50:00|309.8|307|310.96|308.16|311.56|308.76|308.59|305.79|0
1643248500000|2022-01-27 01:55:00|310.79|307.99|315.92|313.12|317.83|315.03|310.79|307.99|0
1643248800000|2022-01-27 02:00:00|316.2|313.4|319.32|316.52|320.83|318.03|316.2|313.4|0
1643249100000|2022-01-27 02:05:00|319.6|316.8|323.19|320.39|323.19|320.39|318.59|315.79|0
1643249400000|2022-01-27 02:10:00|322.18|319.38|322.51|319.71|323.08|320.28|320.83|318.03|0
1643249700000|2022-01-27 02:15:00|322.4|319.6|323.02|320.22|323.19|320.39|321.73|318.93|0
1643250000000|2022-01-27 02:20:00|322.96|320.16|321.72|318.92|323.19|320.39|321.5|318.7|0
1643250300000|2022-01-27 02:25:00|321.67|318.87|323.97|321.17|325.11|322.31|321.5|318.7|0
1643250600000|2022-01-27 02:30:00|324.09|321.29|324.37|321.57|324.88|322.08|322.9|320.1|0
1643250900000|2022-01-27 02:35:00|324.42|321.62|318.52|315.72|324.65|321.85|318.52|315.72|0
1643251200000|2022-01-27 02:40:00|319.02|316.22|319.36|316.56|319.58|316.78|317.68|314.88|0
1643251500000|2022-01-27 02:45:00|318.8|316|317.46|314.66|318.85|316.05|316.12|313.32|0
1643251800000|2022-01-27 02:50:00|317.34|314.54|318.12|315.32|318.79|315.99|316.9|314.1|0
1643252100000|2022-01-27 02:55:00|318.34|315.54|320.24|317.44|320.81|318.01|318.18|315.38|0
1643252400000|2022-01-27 03:00:00|320.19|317.39|322.77|319.97|323.05|320.25|319.29|316.49|0
1643252700000|2022-01-27 03:05:00|322.83|320.03|320.58|317.78|323.5|320.7|320.46|317.66|0
1643253000000|2022-01-27 03:10:00|320.3|317.5|321.92|319.12|322.03|319.23|320.3|317.5|0
1643253300000|2022-01-27 03:15:00|321.58|318.78|318.78|315.98|322.37|319.57|318.67|315.87|0
1643253600000|2022-01-27 03:20:00|318.89|316.09|319.28|316.48|319.39|316.59|317.28|314.48|0
1643253900000|2022-01-27 03:25:00|319.17|316.37|319.73|316.93|320.46|317.66|319.17|316.37|0
1643254200000|2022-01-27 03:30:00|319.67|316.87|318.94|316.14|320.23|317.43|317.55|314.75|0
1643254500000|2022-01-27 03:35:00|318.88|316.08|322.7|319.9|323.32|320.52|318.88|316.08|0
1643254800000|2022-01-27 03:40:00|322.81|320.01|328.6|325.8|329.63|326.83|322.7|319.9|0
1643255100000|2022-01-27 03:45:00|328.14|325.34|328.82|326.02|331.12|328.32|327.8|325|0
1643255400000|2022-01-27 03:50:00|328.94|326.14|328.14|325.34|329.34|326.54|327.11|324.31|0
1643255700000|2022-01-27 03:55:00|328.31|325.51|327.51|324.71|330.19|327.39|326.99|324.19|0
1643256000000|2022-01-27 04:00:00|327.45|324.65|328.25|325.45|328.59|325.79|326.54|323.74|0
1643256300000|2022-01-27 04:05:00|328.08|325.28|327.85|325.05|328.82|326.02|327.22|324.42|0
1643256600000|2022-01-27 04:10:00|327.9|325.1|327.21|324.41|328.93|326.13|326.87|324.07|0
1643256900000|2022-01-27 04:15:00|327.16|324.36|324.94|322.14|328.35|325.55|324.83|322.03|0
1643257200000|2022-01-27 04:20:00|325.22|322.42|324.82|322.02|326.07|323.27|324.54|321.74|0
1643257500000|2022-01-27 04:25:00|325.11|322.31|324.81|322.01|325.62|322.82|323.18|320.38|0
1643257800000|2022-01-27 04:30:00|324.76|321.96|323.23|320.43|325.21|322.41|322.84|320.04|0
1643258100000|2022-01-27 04:35:00|323.46|320.66|323.45|320.65|324.13|321.33|322.89|320.09|0
1643258400000|2022-01-27 04:40:00|323.57|320.77|325.32|322.52|325.82|323.02|323.34|320.54|0
1643258700000|2022-01-27 04:45:00|325.26|322.46|325.54|322.74|325.77|322.97|324.58|321.78|0
1643259000000|2022-01-27 04:50:00|325.43|322.63|324.86|322.06|325.54|322.74|324.01|321.21|0
1643259300000|2022-01-27 04:55:00|324.69|321.89|324.4|321.6|324.91|322.11|323.73|320.93|0
1643259600000|2022-01-27 05:00:00|324.18|321.38|320.19|317.39|324.35|321.55|320.14|317.34|0
1643259900000|2022-01-27 05:05:00|320.14|317.34|322.26|319.46|322.37|319.57|319.74|316.94|0
1643260200000|2022-01-27 05:10:00|322.09|319.29|324.45|321.65|324.62|321.82|321.98|319.18|0
1643260500000|2022-01-27 05:15:00|324.56|321.76|328.19|325.39|328.53|325.73|324.4|321.6|0
1643260800000|2022-01-27 05:20:00|328.42|325.62|327.73|324.93|328.64|325.84|326.82|324.02|0
1643261100000|2022-01-27 05:25:00|327.5|324.7|326.2|323.4|327.96|325.16|325.63|322.83|0
1643261400000|2022-01-27 05:30:00|326.25|323.45|322.36|319.56|326.42|323.62|321.8|319|0
1643261700000|2022-01-27 05:35:00|322.25|319.45|322.02|319.22|322.86|320.06|321.12|318.32|0
1643262000000|2022-01-27 05:40:00|321.85|319.05|321.4|318.6|323.42|320.62|321.01|318.21|0
1643262300000|2022-01-27 05:45:00|321.35|318.55|321.9|319.1|323.14|320.34|321.35|318.55|0
1643262600000|2022-01-27 05:50:00|321.79|318.99|322.97|320.17|323.98|321.18|321.4|318.6|0
1643262900000|2022-01-27 05:55:00|322.8|320|322.57|319.77|323.92|321.12|321.79|318.99|0
1643263200000|2022-01-27 06:00:00|323.19|320.39|323.36|320.56|323.7|320.9|321.06|318.26|0
1643263500000|2022-01-27 06:05:00|323.3|320.5|320.21|317.41|324.2|321.4|319.99|317.19|0
1643263800000|2022-01-27 06:10:00|320.16|317.36|318.87|316.07|320.16|317.36|317.48|314.68|0
1643264100000|2022-01-27 06:15:00|318.65|315.85|320.88|318.08|321.38|318.58|318.65|315.85|0
1643264400000|2022-01-27 06:20:00|320.93|318.13|323.06|320.26|323.12|320.32|320.26|317.46|0
1643264700000|2022-01-27 06:25:00|322.9|320.1|324.41|321.61|324.98|322.18|322.05|319.25|0
1643265000000|2022-01-27 06:30:00|324.36|321.56|326.05|323.25|326.62|323.82|324.19|321.39|0
1643265300000|2022-01-27 06:35:00|325.88|323.08|325.54|322.74|327.01|324.21|323.96|321.16|0
1643265600000|2022-01-27 06:40:00|325.94|323.14|325.59|322.79|326.73|323.93|324.41|321.61|0
1643265900000|2022-01-27 06:45:00|325.82|323.02|329.91|327.11|329.97|327.17|325.76|322.96|0
1643266200000|2022-01-27 06:50:00|330.08|327.28|325.53|322.73|330.08|327.28|325.53|322.73|0
1643266500000|2022-01-27 06:55:00|325.48|322.68|324.51|321.71|325.87|323.07|323.61|320.81|0
1643266800000|2022-01-27 07:00:00|323.56|320.76|320.8|318|324.01|321.21|320.8|318|0
1643267100000|2022-01-27 07:05:00|320.46|317.66|322.7|319.9|322.7|319.9|319.29|316.49|0
1643267400000|2022-01-27 07:10:00|322.43|319.63|318.9|316.1|323.1|320.3|316.68|313.88|0
1643267700000|2022-01-27 07:15:00|318.62|315.82|316.95|314.15|318.62|315.82|316.12|313.32|0
1643268000000|2022-01-27 07:20:00|316.89|314.09|317.89|315.09|318|315.2|315.79|312.99|0
1643268300000|2022-01-27 07:25:00|317.95|315.15|316.89|314.09|318.67|315.87|315.34|312.54|0
1643268600000|2022-01-27 07:30:00|317|314.2|316.44|313.64|317.78|314.98|314.23|311.43|0
1643268900000|2022-01-27 07:35:00|316.55|313.75|315.61|312.81|316.67|313.87|314.67|311.87|0
1643269200000|2022-01-27 07:40:00|315.28|312.48|313.35|310.55|315.56|312.76|313.13|310.33|0
1643269500000|2022-01-27 07:45:00|313.13|310.33|314.09|311.29|316.38|313.58|310.26|307.46|0
1643269800000|2022-01-27 07:50:00|313.65|310.85|312.11|309.31|314.42|311.62|311.89|309.09|0
1643270100000|2022-01-27 07:55:00|311.94|309.14|315.97|313.17|316.41|313.61|311.78|308.98|0
1643270400000|2022-01-27 08:00:00|315.63|312.83|312.87|310.07|315.91|313.11|312.6|309.8|0
1643270700000|2022-01-27 08:05:00|312.56|310.16|313.11|310.71|314.71|312.31|310.97|308.57|0
1643271000000|2022-01-27 08:10:00|313.61|311.21|309.33|306.93|315.1|312.7|308.94|306.54|0
1643271300000|2022-01-27 08:15:00|309.05|306.65|306.49|304.09|310.36|307.96|305.79|303.39|0
1643271600000|2022-01-27 08:20:00|306.11|303.71|308.5|306.1|308.83|306.43|304.92|302.52|0
1643271900000|2022-01-27 08:25:00|308.39|305.99|309.81|307.41|310.3|307.9|307.95|305.55|0
1643272200000|2022-01-27 08:30:00|309.43|307.03|309.37|306.97|311.67|309.27|308.82|306.42|0
1643272500000|2022-01-27 08:35:00|309.48|307.08|309.26|306.86|309.8|307.4|307.08|304.68|0
1643272800000|2022-01-27 08:40:00|309.47|307.07|307.13|304.73|309.47|307.07|306.75|304.35|0
1643273100000|2022-01-27 08:45:00|307.18|304.78|305.99|303.59|307.95|305.55|303.62|301.22|0
1643273400000|2022-01-27 08:50:00|306.1|303.7|301.41|299.01|307.63|305.23|301.36|298.96|0
1643273700000|2022-01-27 08:55:00|301.52|299.12|299.47|297.07|301.52|299.12|299.15|296.75|0
1643274000000|2022-01-27 09:00:00|299.58|297.18|298.4|296|301.51|299.11|295.1|292.7|0
1643274300000|2022-01-27 09:05:00|298.29|295.89|299.52|297.12|300.65|298.25|296.84|294.44|0
1643274600000|2022-01-27 09:10:00|299.68|297.28|296.68|294.28|300.65|298.25|295.88|293.48|0
1643274900000|2022-01-27 09:15:00|296.46|294.06|295.82|293.42|298.18|295.78|295.35|292.95|0
1643275200000|2022-01-27 09:20:00|296.14|293.74|293.01|290.61|297.91|295.51|293.01|290.61|0
1643275500000|2022-01-27 09:25:00|293.16|290.76|292.69|290.29|294.01|291.61|291.16|288.76|0
1643275800000|2022-01-27 09:30:00|292.63|290.23|295.39|292.99|295.39|292.99|292.53|290.13|0
1643276100000|2022-01-27 09:35:00|295.28|292.88|294.8|292.4|295.87|293.47|294.06|291.66|0
1643276400000|2022-01-27 09:40:00|294.64|292.24|291.67|289.27|295.39|292.99|291.25|288.85|0
1643276700000|2022-01-27 09:45:00|291.62|289.22|290.83|288.43|292.52|290.12|289.88|287.48|0
1643277000000|2022-01-27 09:50:00|291.04|288.64|289.78|287.38|291.36|288.96|288.52|286.12|0
1643277300000|2022-01-27 09:55:00|289.94|287.54|290.3|287.9|290.67|288.27|288.73|286.33|0
1643277600000|2022-01-27 10:00:00|290.51|288.11|287.94|285.54|291.14|288.74|287.73|285.33|0
1643277900000|2022-01-27 10:05:00|288.2|285.8|289.24|286.84|289.24|286.84|287.16|284.76|0
1643278200000|2022-01-27 10:10:00|289.14|286.74|292.45|290.05|292.88|290.48|288.51|286.11|0
1643278500000|2022-01-27 10:15:00|292.19|289.79|293.98|291.58|294.04|291.64|291.13|288.73|0
1643278800000|2022-01-27 10:20:00|293.88|291.48|291.34|288.94|294.2|291.8|291.34|288.94|0
1643279100000|2022-01-27 10:25:00|291.44|289.04|291.39|288.99|292.03|289.63|289.86|287.46|0
1643279400000|2022-01-27 10:30:00|291.34|288.94|289.8|287.4|293.72|291.32|289.38|286.98|0
1643279700000|2022-01-27 10:35:00|289.85|287.45|289.27|286.87|290.64|288.24|288.96|286.56|0
1643280000000|2022-01-27 10:40:00|289.32|286.92|291.59|289.19|292.28|289.88|289.11|286.71|0
1643280300000|2022-01-27 10:45:00|291.49|289.09|293.87|291.47|293.87|291.47|290.06|287.66|0
1643280600000|2022-01-27 10:50:00|293.76|291.36|297.39|294.99|297.72|295.32|293.55|291.15|0
1643280900000|2022-01-27 10:55:00|297.34|294.94|298.52|296.12|300.19|297.79|297.29|294.89|0
1643281200000|2022-01-27 11:00:00|298.36|295.96|294.82|292.42|298.47|296.07|294.29|291.89|0
1643281500000|2022-01-27 11:05:00|294.61|292.21|295.03|292.63|295.19|292.79|293.11|290.71|0
1643281800000|2022-01-27 11:10:00|294.92|292.52|292.26|289.86|295.03|292.63|292.16|289.76|0
1643282100000|2022-01-27 11:15:00|292.21|289.81|292.9|290.5|293|290.6|290.89|288.49|0
1643282400000|2022-01-27 11:20:00|293|290.6|293|290.6|294.65|292.25|292.84|290.44|0
1643282700000|2022-01-27 11:25:00|292.74|290.34|289.19|286.79|292.84|290.44|288.62|286.22|0
1643283000000|2022-01-27 11:30:00|289.25|286.85|289.93|287.53|290.77|288.37|288.62|286.22|0
1643283300000|2022-01-27 11:35:00|290.09|287.69|293.1|290.7|293.47|291.07|288.88|286.48|0
1643283600000|2022-01-27 11:40:00|292.99|290.59|291.99|289.59|293.21|290.81|290.93|288.53|0
1643283900000|2022-01-27 11:45:00|292.14|289.74|291.56|289.16|294.43|292.03|290.98|288.58|0
1643284200000|2022-01-27 11:50:00|291.61|289.21|289.81|287.41|291.72|289.32|288.66|286.26|0
1643284500000|2022-01-27 11:55:00|289.71|287.31|287.66|285.26|291.24|288.84|287.24|284.84|0
1643284800000|2022-01-27 12:00:00|287.24|284.84|288.5|286.1|289.49|287.09|286.98|284.58|0
1643285100000|2022-01-27 12:05:00|288.34|285.94|288.75|286.35|290.55|288.15|288.34|285.94|0
1643285400000|2022-01-27 12:10:00|288.81|286.41|285.41|283.01|288.96|286.56|284.68|282.28|0
1643285700000|2022-01-27 12:15:00|285.46|283.06|290.43|288.03|290.43|288.03|284.47|282.07|0
1643286000000|2022-01-27 12:20:00|290.54|288.14|293.88|291.48|293.88|291.48|289.48|287.08|0
1643286300000|2022-01-27 12:25:00|293.82|291.42|291.8|289.4|293.82|291.42|290.64|288.24|0
1643286600000|2022-01-27 12:30:00|292.12|289.72|295.52|293.12|295.69|293.29|290.43|288.03|0
1643286900000|2022-01-27 12:35:00|295.37|292.97|292.81|290.41|295.74|293.34|290.85|288.45|0
1643287200000|2022-01-27 12:40:00|292.75|290.35|293.07|290.67|293.44|291.04|291.37|288.97|0
1643287500000|2022-01-27 12:45:00|293.23|290.83|289.47|287.07|293.23|290.83|289|286.6|0
1643287800000|2022-01-27 12:50:00|289.89|287.49|285.49|283.09|290.37|287.97|284.56|282.16|0
1643288100000|2022-01-27 12:55:00|285.75|283.35|287|284.6|287.21|284.81|284.66|282.26|0
1643288400000|2022-01-27 13:00:00|286.58|284.18|286.69|284.29|287.68|285.28|283.93|281.53|0
1643288700000|2022-01-27 13:05:00|286.32|283.92|282.06|279.66|286.32|283.92|282.06|279.66|0
1643289000000|2022-01-27 13:10:00|281.96|279.56|282.88|280.48|285.38|282.98|281.53|279.13|0
1643289300000|2022-01-27 13:15:00|283.19|280.79|281.22|278.82|284.12|281.72|281.12|278.72|0
1643289600000|2022-01-27 13:20:00|281.12|278.72|280.6|278.2|283.81|281.41|280.6|278.2|0
1643289900000|2022-01-27 13:25:00|280.49|278.09|281.37|278.97|282.82|280.42|278.95|276.55|0
1643290200000|2022-01-27 13:30:00|280.96|278.56|282.97|280.57|284.01|281.61|279.82|277.42|0
1643290500000|2022-01-27 13:35:00|283.07|280.67|282.97|280.57|284.94|282.54|282.24|279.84|0
1643290800000|2022-01-27 13:40:00|283.02|280.62|281.57|279.17|283.59|281.19|280.75|278.35|0
1643291100000|2022-01-27 13:45:00|281.72|279.32|278.74|276.34|281.72|279.32|278.63|276.23|0
1643291400000|2022-01-27 13:50:00|279.15|276.75|276.59|274.19|279.45|277.05|276.59|274.19|0
1643291700000|2022-01-27 13:55:00|276.69|274.29|276.03|273.63|277.1|274.7|275.82|273.42|0
1643292000000|2022-01-27 14:00:00|276.18|273.78|274.85|272.45|276.79|274.39|274.45|272.05|0
1643292300000|2022-01-27 14:05:00|274.96|272.56|275.16|272.76|277.12|274.72|274.04|271.64|0
1643292600000|2022-01-27 14:10:00|275.21|272.81|272.72|270.32|275.46|273.06|272.72|270.32|0
1643292900000|2022-01-27 14:15:00|272.52|270.12|273.63|271.23|273.83|271.43|272.22|269.82|0
1643293200000|2022-01-27 14:20:00|273.53|271.13|275.15|272.75|275.96|273.56|273.23|270.83|0
1643293500000|2022-01-27 14:25:00|274.79|272.39|271.51|269.11|274.79|272.39|271.21|268.81|0
1643293800000|2022-01-27 14:30:00|271.01|268.61|273.12|270.72|273.62|271.22|267.91|265.51|0
1643294100000|2022-01-27 14:35:00|272.92|270.52|273.22|270.82|275.55|273.15|271.71|269.31|0
1643294400000|2022-01-27 14:40:00|273.72|271.32|264.73|262.33|273.72|271.32|264.44|262.04|0
1643294700000|2022-01-27 14:45:00|264.53|262.13|259.75|257.35|267.3|264.9|258.68|256.28|0
1643295000000|2022-01-27 14:50:00|259.66|257.26|258.29|255.89|260.73|258.33|257.86|255.46|0
1643295300000|2022-01-27 14:55:00|259.22|256.82|261.76|259.36|265.75|263.35|258.97|256.57|0
1643295600000|2022-01-27 15:00:00|261.61|259.21|260.53|258.13|268.39|265.99|260.33|257.93|0
1643295900000|2022-01-27 15:05:00|260.14|257.74|258.87|256.47|262.19|259.79|257.12|254.72|0
1643296200000|2022-01-27 15:10:00|258.92|256.52|257.7|255.3|261.11|258.71|256.44|254.04|0
1643296500000|2022-01-27 15:15:00|258.24|255.84|261.26|258.86|262.04|259.64|257.12|254.72|0
1643296800000|2022-01-27 15:20:00|261.3|258.9|264.45|262.05|264.45|262.05|259.93|257.53|0
1643297100000|2022-01-27 15:25:00|264.85|262.45|273.75|271.35|273.75|271.35|263.76|261.36|0
1643297400000|2022-01-27 15:30:00|274.36|271.96|275.07|272.67|277.31|274.91|272.24|269.84|0
1643297700000|2022-01-27 15:35:00|275.27|272.87|280.31|277.91|282.07|279.67|273.36|270.96|0
1643298000000|2022-01-27 15:40:00|280.26|277.86|272.82|270.42|280.36|277.96|272.62|270.22|0
1643298300000|2022-01-27 15:45:00|272.62|270.22|274.64|272.24|276.57|274.17|271.87|269.47|0
1643298600000|2022-01-27 15:50:00|274.84|272.44|273.73|271.33|275.75|273.35|272.32|269.92|0
1643298900000|2022-01-27 15:55:00|273.52|271.12|267.72|265.32|273.88|271.48|267.22|264.82|0
1643299200000|2022-01-27 16:00:00|267.77|265.37|263.56|261.16|269.05|266.65|263.07|260.67|0
1643299500000|2022-01-27 16:05:00|263.96|261.56|268.71|266.31|268.92|266.52|262.73|260.33|0
1643299800000|2022-01-27 16:10:00|268.17|265.77|264.35|261.95|268.17|265.77|263.07|260.67|0
1643300100000|2022-01-27 16:15:00|264.05|261.65|270.85|268.45|273.26|270.86|264.05|261.65|0
1643300400000|2022-01-27 16:20:00|271.15|268.75|272.15|269.75|272.96|270.56|268.75|266.35|0
1643300700000|2022-01-27 16:25:00|272.11|269.71|273.71|271.31|276.4|274|271.75|269.35|0
1643301000000|2022-01-27 16:30:00|273.51|271.11|267.69|265.29|274.11|271.71|267.69|265.29|0
1643301300000|2022-01-27 16:35:00|267.89|265.49|268.98|266.58|269.58|267.18|265.8|263.4|0
1643301600000|2022-01-27 16:40:00|268.78|266.38|268.08|265.68|269.18|266.78|265.21|262.81|0
1643301900000|2022-01-27 16:45:00|267.98|265.58|268.93|266.53|269.58|267.18|266.19|263.79|0
1643302200000|2022-01-27 16:50:00|268.88|266.48|267.58|265.18|270.78|268.38|267.48|265.08|0
1643302500000|2022-01-27 16:55:00|267.68|265.28|268.27|265.87|269.67|267.27|267.58|265.18|0
1643302800000|2022-01-27 17:00:00|269.32|266.92|269.02|266.62|272.18|269.78|268.57|266.17|0
1643303100000|2022-01-27 17:05:00|269.12|266.72|275.11|272.71|276.33|273.93|269.12|266.72|0
1643303400000|2022-01-27 17:10:00|274.6|272.2|276.83|274.43|278.68|276.28|274.6|272.2|0
1643303700000|2022-01-27 17:15:00|276.94|274.54|284.05|281.65|285.92|283.52|276.94|274.54|0
1643304000000|2022-01-27 17:20:00|284.16|281.76|287.02|284.62|287.85|285.45|282.45|280.05|0
1643304300000|2022-01-27 17:25:00|287.12|284.72|287.43|285.03|288.99|286.59|284.74|282.34|0
1643304600000|2022-01-27 17:30:00|287.8|285.4|291.08|288.68|291.46|289.06|285.98|283.58|0
1643304900000|2022-01-27 17:35:00|291.19|288.79|293.08|290.68|294.94|292.54|290.46|288.06|0
1643305200000|2022-01-27 17:40:00|293.29|290.89|293.13|290.73|294.46|292.06|291.35|288.95|0
1643305500000|2022-01-27 17:45:00|293.29|290.89|298.99|296.59|299.79|297.39|292.89|290.49|0
1643305800000|2022-01-27 17:50:00|298.78|296.38|293.86|291.46|298.78|296.38|293.65|291.25|0
1643306100000|2022-01-27 17:55:00|294.45|292.05|292.28|289.88|294.45|292.05|289.08|286.68|0
1643306400000|2022-01-27 18:00:00|292.7|290.3|297.15|294.75|297.64|295.24|290.39|287.99|0
1643306700000|2022-01-27 18:05:00|297.69|295.29|299.83|297.43|301.88|299.48|296.89|294.49|0
1643307000000|2022-01-27 18:10:00|299.73|297.33|301.12|298.72|302.95|300.55|299.72|297.32|0
1643307300000|2022-01-27 18:15:00|301.23|298.83|303.71|301.31|304.03|301.63|297.48|295.08|0
1643307600000|2022-01-27 18:20:00|303.82|301.42|308.39|305.99|309.27|306.87|303.06|300.66|0
1643307900000|2022-01-27 18:25:00|308.83|306.43|309.38|306.98|309.82|307.42|305.55|303.15|0
1643308200000|2022-01-27 18:30:00|309.16|306.76|305.93|303.53|309.38|306.98|304.89|302.49|0
1643308500000|2022-01-27 18:35:00|305.22|302.82|308.71|306.31|308.71|306.31|301.86|299.46|0
1643308800000|2022-01-27 18:40:00|308.27|305.87|307.12|304.72|309.92|307.52|303.97|301.57|0
1643309100000|2022-01-27 18:45:00|306.8|304.4|303.53|301.13|307.94|305.54|303.15|300.75|0
1643309400000|2022-01-27 18:50:00|304.13|301.73|306.84|304.44|307.94|305.54|302.88|300.48|0
1643309700000|2022-01-27 18:55:00|306.68|304.28|301.74|299.34|307.5|305.1|299.59|297.19|0
1643310000000|2022-01-27 19:00:00|302.34|299.94|292.94|290.54|302.34|299.94|291.25|288.85|0
1643310300000|2022-01-27 19:05:00|292.84|290.44|292.99|290.59|295.82|293.42|289.35|286.95|0
1643310600000|2022-01-27 19:10:00|293.58|291.18|294.85|292.45|295.17|292.77|291.41|289.01|0
1643310900000|2022-01-27 19:15:00|294.69|292.29|298.39|295.99|299.9|297.5|294.37|291.97|0
1643311200000|2022-01-27 19:20:00|298.17|295.77|304.13|301.73|304.13|301.73|298.17|295.77|0
1643311500000|2022-01-27 19:25:00|303.69|301.29|305.37|302.97|306.46|304.06|302.88|300.48|0
1643311800000|2022-01-27 19:30:00|305.48|303.08|307.94|305.54|309.43|307.03|302.49|300.09|0
1643312100000|2022-01-27 19:35:00|307.77|305.37|303.4|301|307.94|305.54|302.97|300.57|0
1643312400000|2022-01-27 19:40:00|304|301.6|299.51|297.11|304|301.6|298.06|295.66|0
1643312700000|2022-01-27 19:45:00|299.62|297.22|299.4|297|300.8|298.4|296.19|293.79|0
1643313000000|2022-01-27 19:50:00|300.26|297.86|305.46|303.06|306.23|303.83|299.94|297.54|0
1643313300000|2022-01-27 19:55:00|305.68|303.28|304.26|301.86|308.2|305.8|302.42|300.02|0
1643313600000|2022-01-27 20:00:00|303.83|301.43|300.68|298.28|303.83|301.43|297.73|295.33|0
1643313900000|2022-01-27 20:05:00|300.79|298.39|303.01|300.61|303.28|300.88|297.24|294.84|0
1643314200000|2022-01-27 20:10:00|302.85|300.45|307.37|304.97|308.52|306.12|301.82|299.42|0
1643314500000|2022-01-27 20:15:00|307.75|305.35|306.27|303.87|312.01|309.61|305.54|303.14|0
1643314800000|2022-01-27 20:20:00|305.83|303.43|304.08|301.68|310.22|307.82|303.58|301.18|0
1643315100000|2022-01-27 20:25:00|304.51|302.11|300.75|298.35|304.56|302.16|298.97|296.57|0
1643315400000|2022-01-27 20:30:00|300.65|298.25|300.86|298.46|301.62|299.22|296.76|294.36|0
1643315700000|2022-01-27 20:35:00|300.1|297.7|300.35|297.95|301.99|299.59|298.56|296.16|0
1643316000000|2022-01-27 20:40:00|300.46|298.06|292.1|289.7|301.33|298.93|290.18|287.78|0
1643316300000|2022-01-27 20:45:00|291.09|288.69|292.14|289.74|294.77|292.37|287|284.6|0
1643316600000|2022-01-27 20:50:00|291.76|289.36|294.88|292.48|295.53|293.13|291.76|289.36|0
1643316900000|2022-01-27 20:55:00|294.55|292.15|297.69|295.29|297.69|295.29|293.15|290.75|0
1643317200000|2022-01-27 21:00:00|297.04|294.64|297.58|295.18|299.33|296.93|296.39|293.99|0
1643317500000|2022-01-27 21:05:00|297.26|294.86|295.17|292.77|297.69|295.29|292.34|289.94|0
1643317800000|2022-01-27 21:10:00|295.49|293.09|295.44|293.04|298.09|295.69|293.34|290.94|0
1643318100000|2022-01-27 21:15:00|295.31|292.51|293.64|290.84|295.75|292.95|293.64|290.84|0
1643318400000|2022-01-27 21:20:00|293.27|290.47|296.77|293.97|296.77|293.97|293.27|290.47|0
1643318700000|2022-01-27 21:25:00|296.5|293.7|295.9|293.1|296.61|293.81|294.93|292.13|0
1643319000000|2022-01-27 21:30:00|295.79|292.99|291.87|289.07|297.63|294.83|288.51|285.71|0
1643319300000|2022-01-27 21:35:00|291.39|288.59|290.58|287.78|292.99|290.19|290.58|287.78|0
1643319600000|2022-01-27 21:40:00|290.21|287.41|288.83|286.03|291.54|288.74|287.98|285.18|0
1643319900000|2022-01-27 21:45:00|289.04|286.24|288.51|285.71|289.2|286.4|287.03|284.23|0
1643320200000|2022-01-27 21:50:00|288.67|285.87|288.77|285.97|289.83|287.03|287.66|284.86|0
1643320500000|2022-01-27 21:55:00|288.56|285.76|286.76|283.96|288.66|285.86|286.76|283.96|0
1643320800000|2022-01-27 22:00:00|287.04|284.24|283.41|280.61|287.11|284.31|283.12|280.32|0
1643321100000|2022-01-27 22:05:00|283.49|280.69|283.12|280.32|284.07|281.27|281.97|279.17|0
1643321400000|2022-01-27 22:10:00|283.18|280.38|284.89|282.09|285.04|282.24|283.18|280.38|0
1643321700000|2022-01-27 22:15:00|285.09|282.29|284.41|281.61|285.93|283.13|284.11|281.31|0
1643322000000|2022-01-27 22:20:00|284.18|281.38|285.74|282.94|286.11|283.31|283.94|281.14|0
1643322300000|2022-01-27 22:25:00|285.78|282.98|287.29|284.49|287.29|284.49|285.78|282.98|0
1643322600000|2022-01-27 22:30:00|287.85|285.05|287.95|285.15|288.46|285.66|287.22|284.42|0
1643322900000|2022-01-27 22:35:00|288.16|285.36|288.01|285.21|288.47|285.67|287.11|284.31|0
1643323200000|2022-01-27 22:40:00|287.99|285.19|287.44|284.64|288.29|285.49|287.1|284.3|0
1643323500000|2022-01-27 22:45:00|287.42|284.62|285.85|283.05|287.42|284.62|285.79|282.99|0
1643323800000|2022-01-27 22:50:00|285.82|283.02|285.16|282.36|286.31|283.51|284.88|282.08|0
1643324100000|2022-01-27 22:55:00|285.14|282.34|284.64|281.84|285.3|282.5|284.5|281.7|0
1643324400000|2022-01-27 23:00:00|284.31|281.51|285.41|282.61|286.15|283.35|283.31|280.51|0
1643324700000|2022-01-27 23:05:00|285.36|282.56|284.04|281.24|285.41|282.61|283|280.2|0
1643325000000|2022-01-27 23:10:00|283.73|280.93|283.31|280.51|284.04|281.24|282.68|279.88|0
1643325300000|2022-01-27 23:15:00|283.36|280.56|287.51|284.71|287.51|284.71|283.36|280.56|0
1643325600000|2022-01-27 23:20:00|287.4|284.6|284.66|281.86|287.4|284.6|284.35|281.55|0
1643325900000|2022-01-27 23:25:00|284.4|281.6|284.72|281.92|284.87|282.07|283.09|280.29|0
1643326200000|2022-01-27 23:30:00|284.66|281.86|286.24|283.44|286.24|283.44|284.14|281.34|0
1643326500000|2022-01-27 23:35:00|286.4|283.6|285.13|282.33|286.45|283.65|284.76|281.96|0
1643326800000|2022-01-27 23:40:00|285.18|282.38|286.86|284.06|287.29|284.49|284.97|282.17|0
1643327100000|2022-01-27 23:45:00|286.65|283.85|286.92|284.12|287.18|284.38|285.39|282.59|0
1643327400000|2022-01-27 23:50:00|287.07|284.27|286.96|284.16|288.34|285.54|286.75|283.95|0
1643327700000|2022-01-27 23:55:00|286.91|284.11|290.25|287.45|290.36|287.56|286.81|284.01|0
1643328000000|2022-01-28 00:00:00|290.67|287.87|289.88|287.08|292.49|289.69|289.45|286.65|0
1643328300000|2022-01-28 00:05:00|289.82|287.02|292.22|289.42|292.22|289.42|289.34|286.54|0
1643328600000|2022-01-28 00:10:00|292.17|289.37|288.01|285.21|292.17|289.37|288.01|285.21|0
1643328900000|2022-01-28 00:15:00|288.22|285.42|290.51|287.71|290.99|288.19|287.59|284.79|0
1643329200000|2022-01-28 00:20:00|290.4|287.6|290.34|287.54|291.68|288.88|289.97|287.17|0
1643329500000|2022-01-28 00:25:00|290.61|287.81|291.68|288.88|291.68|288.88|289.28|286.48|0
1643329800000|2022-01-28 00:30:00|291.14|288.34|294.46|291.66|295.7|292.9|291.09|288.29|0
1643330100000|2022-01-28 00:35:00|294.57|291.77|293.71|290.91|294.57|291.77|293.01|290.21|0
1643330400000|2022-01-28 00:40:00|293.87|291.07|294.89|292.09|295.91|293.11|293.87|291.07|0
1643330700000|2022-01-28 00:45:00|295|292.2|292.9|290.1|296.13|293.33|292.2|289.4|0
1643331000000|2022-01-28 00:50:00|292.74|289.94|290.44|287.64|293.22|290.42|290.06|287.26|0
1643331300000|2022-01-28 00:55:00|290.54|287.74|288.73|285.93|290.54|287.74|287.14|284.34|0
1643331600000|2022-01-28 01:00:00|288.68|285.88|286.25|283.45|289.05|286.25|285.51|282.71|0
1643331900000|2022-01-28 01:05:00|286.4|283.6|288.46|285.66|288.46|285.66|285.14|282.34|0
1643332200000|2022-01-28 01:10:00|288.41|285.61|289.04|286.24|289.04|286.24|286.82|284.02|0
1643332500000|2022-01-28 01:15:00|288.94|286.14|287.45|284.65|289.47|286.67|287.29|284.49|0
1643332800000|2022-01-28 01:20:00|287.35|284.55|287.77|284.97|287.82|285.02|285.76|282.96|0
1643333100000|2022-01-28 01:25:00|287.72|284.92|286.07|283.27|287.77|284.97|285.55|282.75|0
1643333400000|2022-01-28 01:30:00|285.81|283.01|289.83|287.03|289.99|287.19|285.76|282.96|0
1643333700000|2022-01-28 01:35:00|289.73|286.93|289.83|287.03|290.41|287.61|288.71|285.91|0
1643334000000|2022-01-28 01:40:00|290.31|287.51|288.39|285.59|291.05|288.25|287.81|285.01|0
1643334300000|2022-01-28 01:45:00|288.34|285.54|291.32|288.52|291.69|288.89|287.28|284.48|0
1643334600000|2022-01-28 01:50:00|291.05|288.25|291.79|288.99|292.12|289.32|290.09|287.29|0
1643334900000|2022-01-28 01:55:00|291.47|288.67|288.97|286.17|291.47|288.67|288.39|285.59|0
1643335200000|2022-01-28 02:00:00|288.86|286.06|288.59|285.79|290.08|287.28|287.59|284.79|0
1643335500000|2022-01-28 02:05:00|288.44|285.64|288.65|285.85|289.18|286.38|288.17|285.37|0
1643335800000|2022-01-28 02:10:00|288.54|285.74|289.6|286.8|289.87|287.07|287.53|284.73|0
1643336100000|2022-01-28 02:15:00|289.39|286.59|290.61|287.81|290.61|287.81|288.96|286.16|0
1643336400000|2022-01-28 02:20:00|290.56|287.76|287.95|285.15|290.56|287.76|287.42|284.62|0
1643336700000|2022-01-28 02:25:00|288.05|285.25|286.05|283.25|288.27|285.47|285.31|282.51|0
1643337000000|2022-01-28 02:30:00|286.1|283.3|285.94|283.14|286.26|283.46|284.99|282.19|0
1643337300000|2022-01-28 02:35:00|286.1|283.3|284.88|282.08|286.67|283.87|284.41|281.61|0
1643337600000|2022-01-28 02:40:00|284.99|282.19|284.78|281.98|285.72|282.92|284.78|281.98|0
1643337900000|2022-01-28 02:45:00|284.73|281.93|282.84|280.04|284.99|282.19|282.84|280.04|0
1643338200000|2022-01-28 02:50:00|282.89|280.09|282.42|279.62|283.52|280.72|282.26|279.46|0
1643338500000|2022-01-28 02:55:00|282.36|279.56|280.34|277.54|282.52|279.72|279.71|276.91|0
1643338800000|2022-01-28 03:00:00|280.23|277.43|280.65|277.85|280.86|278.06|279.97|277.17|0
1643339100000|2022-01-28 03:05:00|280.54|277.74|280.7|277.9|281.69|278.89|280.54|277.74|0
1643339400000|2022-01-28 03:10:00|280.54|277.74|280.64|277.84|281.17|278.37|279.5|276.7|0
1643339700000|2022-01-28 03:15:00|280.7|277.9|283.15|280.35|283.63|280.83|280.64|277.84|0
1643340000000|2022-01-28 03:20:00|283.05|280.25|283.57|280.77|284.15|281.35|282.31|279.51|0
1643340300000|2022-01-28 03:25:00|283.63|280.83|284.41|281.61|284.63|281.83|283.36|280.56|0
1643340600000|2022-01-28 03:30:00|284.52|281.72|283.62|280.82|284.52|281.72|283.36|280.56|0
1643340900000|2022-01-28 03:35:00|283.67|280.87|283.67|280.87|284.83|282.03|283.15|280.35|0
1643341200000|2022-01-28 03:40:00|283.57|280.77|285.25|282.45|285.57|282.77|283.57|280.77|0
1643341500000|2022-01-28 03:45:00|285.36|282.56|284.72|281.92|285.88|283.08|283.88|281.08|0
1643341800000|2022-01-28 03:50:00|284.83|282.03|285.62|282.82|286.3|283.5|284.09|281.29|0
1643342100000|2022-01-28 03:55:00|285.77|282.97|286.09|283.29|286.51|283.71|285.24|282.44|0
1643342400000|2022-01-28 04:00:00|285.88|283.08|285.82|283.02|286.3|283.5|284.56|281.76|0
1643342700000|2022-01-28 04:05:00|285.93|283.13|286.08|283.28|286.46|283.66|285.34|282.54|0
1643343000000|2022-01-28 04:10:00|286.35|283.55|285.93|283.13|286.51|283.71|285.77|282.97|0
1643343300000|2022-01-28 04:15:00|285.87|283.07|287.46|284.66|287.89|285.09|285.87|283.07|0
1643343600000|2022-01-28 04:20:00|287.35|284.55|287.62|284.82|288.2|285.4|286.93|284.13|0
1643343900000|2022-01-28 04:25:00|287.51|284.71|286.92|284.12|287.88|285.08|286.39|283.59|0
1643344200000|2022-01-28 04:30:00|286.71|283.91|286.02|283.22|287.3|284.5|285.76|282.96|0
1643344500000|2022-01-28 04:35:00|285.92|283.12|286.49|283.69|286.71|283.91|285.86|283.06|0
1643344800000|2022-01-28 04:40:00|286.44|283.64|286.7|283.9|286.76|283.96|285.86|283.06|0
1643345100000|2022-01-28 04:45:00|286.81|284.01|288.03|285.23|288.03|285.23|285.96|283.16|0
1643345400000|2022-01-28 04:50:00|287.98|285.18|289.04|286.24|289.15|286.35|287.93|285.13|0
1643345700000|2022-01-28 04:55:00|289.15|286.35|289.2|286.4|289.74|286.94|288.93|286.13|0
1643346000000|2022-01-28 05:00:00|289.15|286.35|288.93|286.13|289.95|287.15|288.82|286.02|0
1643346300000|2022-01-28 05:05:00|289.04|286.24|289.46|286.66|289.46|286.66|288.29|285.49|0
1643346600000|2022-01-28 05:10:00|289.73|286.93|285.95|283.15|290.32|287.52|285.42|282.62|0
1643346900000|2022-01-28 05:15:00|286.05|283.25|283.57|280.77|286.05|283.25|283.31|280.51|0
1643347200000|2022-01-28 05:20:00|283.83|281.03|283.3|280.5|283.99|281.19|282.68|279.88|0
1643347500000|2022-01-28 05:25:00|283.15|280.35|282.57|279.77|283.51|280.71|282.04|279.24|0
1643347800000|2022-01-28 05:30:00|282.62|279.82|284.25|281.45|284.25|281.45|282.25|279.45|0
1643348100000|2022-01-28 05:35:00|284.41|281.61|284.56|281.76|285.94|283.14|284.04|281.24|0
1643348400000|2022-01-28 05:40:00|284.46|281.66|283.88|281.08|284.51|281.71|283.72|280.92|0
1643348700000|2022-01-28 05:45:00|283.82|281.02|284.56|281.76|285.14|282.34|283.82|281.02|0
1643349000000|2022-01-28 05:50:00|284.51|281.71|283.5|280.7|284.82|282.02|283.45|280.65|0
1643349300000|2022-01-28 05:55:00|283.45|280.65|283.45|280.65|284.24|281.44|282.55|279.75|0
1643349600000|2022-01-28 06:00:00|283.39|280.59|283.6|280.8|284.97|282.17|281.71|278.91|0
1643349900000|2022-01-28 06:05:00|283.55|280.75|284.55|281.75|284.65|281.85|283.5|280.7|0
1643350200000|2022-01-28 06:10:00|284.86|282.06|284.76|281.96|286.24|283.44|284.76|281.96|0
1643350500000|2022-01-28 06:15:00|284.81|282.01|285.11|282.31|285.43|282.63|283.6|280.8|0
1643350800000|2022-01-28 06:20:00|285.06|282.26|284.16|281.36|285.06|282.26|284.16|281.36|0
1643351100000|2022-01-28 06:25:00|284.06|281.26|283.95|281.15|284.58|281.78|283.95|281.15|0
1643351400000|2022-01-28 06:30:00|284.05|281.25|284.79|281.99|285.53|282.73|284.05|281.25|0
1643351700000|2022-01-28 06:35:00|284.89|282.09|283.68|280.88|284.89|282.09|283.47|280.67|0
1643352000000|2022-01-28 06:40:00|283.73|280.93|284.26|281.46|284.31|281.51|283.47|280.67|0
1643352300000|2022-01-28 06:45:00|284.36|281.56|284.04|281.24|285.05|282.25|283.99|281.19|0
1643352600000|2022-01-28 06:50:00|283.99|281.19|282.99|280.19|284.1|281.3|282.89|280.09|0
1643352900000|2022-01-28 06:55:00|282.94|280.14|285.3|282.5|285.62|282.82|282.57|279.77|0
1643353200000|2022-01-28 07:00:00|285.41|282.61|288.16|285.36|288.37|285.57|285.41|282.61|0
1643353500000|2022-01-28 07:05:00|288.43|285.63|285.35|282.55|288.59|285.79|285.09|282.29|0
1643353800000|2022-01-28 07:10:00|285.19|282.39|286.38|283.58|287.07|284.27|283.93|281.13|0
1643354100000|2022-01-28 07:15:00|286.44|283.64|285.87|283.07|287.49|284.69|285.13|282.33|0
1643354400000|2022-01-28 07:20:00|285.76|282.96|288.88|286.08|289.2|286.4|285.76|282.96|0
1643354700000|2022-01-28 07:25:00|288.72|285.92|287.18|284.38|289.31|286.51|286.23|283.43|0
1643355000000|2022-01-28 07:30:00|287.07|284.27|288.77|285.97|288.82|286.02|287.07|284.27|0
1643355300000|2022-01-28 07:35:00|288.72|285.92|287.49|284.69|288.98|286.18|287.44|284.64|0
1643355600000|2022-01-28 07:40:00|287.39|284.59|287.7|284.9|288.29|285.49|286.86|284.06|0
1643355900000|2022-01-28 07:45:00|287.6|284.8|286.22|283.42|288.98|286.18|286.11|283.31|0
1643356200000|2022-01-28 07:50:00|286.27|283.47|283.8|281|286.96|284.16|283.48|280.68|0
1643356500000|2022-01-28 07:55:00|283.9|281.1|285.48|282.68|286.27|283.47|283.8|281|0
1643356800000|2022-01-28 08:00:00|285.37|282.57|287.96|285.16|288.12|285.32|285.37|282.57|0
1643357100000|2022-01-28 08:05:00|287.97|285.57|289.51|287.11|289.94|287.54|287.17|284.77|0
1643357400000|2022-01-28 08:10:00|289.19|286.79|293.64|291.24|293.64|291.24|289.19|286.79|0
1643357700000|2022-01-28 08:15:00|293.36|290.96|296.39|293.99|296.39|293.99|293.04|290.64|0
1643358000000|2022-01-28 08:20:00|296.17|293.77|297.04|294.64|299.77|297.37|296.17|293.77|0
1643358300000|2022-01-28 08:25:00|297.36|294.96|297.14|294.74|298.34|295.94|295.36|292.96|0
1643358600000|2022-01-28 08:30:00|297.36|294.96|297.47|295.07|299.1|296.7|296.17|293.77|0
1643358900000|2022-01-28 08:35:00|297.09|294.69|294.86|292.46|297.47|295.07|294.86|292.46|0
1643359200000|2022-01-28 08:40:00|294.75|292.35|295.73|293.33|295.73|293.33|294.1|291.7|0
1643359500000|2022-01-28 08:45:00|295.62|293.22|294.21|291.81|296.59|294.19|291.9|289.5|0
1643359800000|2022-01-28 08:50:00|294.53|292.13|293.02|290.62|294.75|292.35|292.59|290.19|0
1643360100000|2022-01-28 08:55:00|292.91|290.51|292.7|290.3|295.61|293.21|292.16|289.76|0
1643360400000|2022-01-28 09:00:00|292.97|290.57|295.45|293.05|295.61|293.21|291.73|289.33|0
1643360700000|2022-01-28 09:05:00|295.5|293.1|296.36|293.96|297.56|295.16|294.85|292.45|0
1643361000000|2022-01-28 09:10:00|296.47|294.07|290.87|288.47|296.69|294.29|290.44|288.04|0
1643361300000|2022-01-28 09:15:00|290.97|288.57|292.58|290.18|292.8|290.4|290.01|287.61|0
1643361600000|2022-01-28 09:20:00|292.69|290.29|292.04|289.64|293.5|291.1|290.33|287.93|0
1643361900000|2022-01-28 09:25:00|291.99|289.59|294.08|291.68|294.08|291.68|291.29|288.89|0
1643362200000|2022-01-28 09:30:00|294.19|291.79|295.48|293.08|296.24|293.84|290.74|288.34|0
1643362500000|2022-01-28 09:35:00|295.59|293.19|296.24|293.84|297.1|294.7|294.94|292.54|0
1643362800000|2022-01-28 09:40:00|296.08|293.68|293.76|291.36|296.89|294.49|293.76|291.36|0
1643363100000|2022-01-28 09:45:00|293.81|291.41|296.56|294.16|297.26|294.86|293.17|290.77|0
1643363400000|2022-01-28 09:50:00|296.34|293.94|296.45|294.05|297.7|295.3|295.8|293.4|0
1643363700000|2022-01-28 09:55:00|296.23|293.83|296.82|294.42|298.18|295.78|295.58|293.18|0
1643364000000|2022-01-28 10:00:00|296.66|294.26|298.12|295.72|299.16|296.76|296.55|294.15|0
1643364300000|2022-01-28 10:05:00|298.18|295.78|301.23|298.83|301.23|298.83|298.07|295.67|0
1643364600000|2022-01-28 10:10:00|301.12|298.72|298.93|296.53|301.12|298.72|298.61|296.21|0
1643364900000|2022-01-28 10:15:00|299.04|296.64|301.77|299.37|302.16|299.76|299.04|296.64|0
1643365200000|2022-01-28 10:20:00|301.88|299.48|299.04|296.64|302.98|300.58|298.98|296.58|0
1643365500000|2022-01-28 10:25:00|299.25|296.85|300.56|298.16|300.56|298.16|297.84|295.44|0
1643365800000|2022-01-28 10:30:00|300.4|298|300.31|297.91|300.89|298.49|298.14|295.74|0
1643366100000|2022-01-28 10:35:00|300.09|297.69|302.28|299.88|302.45|300.05|300.09|297.69|0
1643366400000|2022-01-28 10:40:00|302.5|300.1|299.32|296.92|302.5|300.1|299.15|296.75|0
1643366700000|2022-01-28 10:45:00|299.26|296.86|299.26|296.86|299.86|297.46|298|295.6|0
1643367000000|2022-01-28 10:50:00|299.31|296.91|301.07|298.67|301.67|299.27|299.31|296.91|0
1643367300000|2022-01-28 10:55:00|301.28|298.88|299.64|297.24|302.61|300.21|299.42|297.02|0
1643367600000|2022-01-28 11:00:00|299.53|297.13|300.46|298.06|301.28|298.88|298.43|296.03|0
1643367900000|2022-01-28 11:05:00|300.51|298.11|301.55|299.15|302.27|299.87|299.63|297.23|0
1643368200000|2022-01-28 11:10:00|301.5|299.1|303.92|301.52|303.92|301.52|301.11|298.71|0
1643368500000|2022-01-28 11:15:00|303.81|301.41|306.98|304.58|307.48|305.08|303.26|300.86|0
1643368800000|2022-01-28 11:20:00|306.7|304.3|303.7|301.3|307.7|305.3|303.47|301.07|0
1643369100000|2022-01-28 11:25:00|303.75|301.35|302.21|299.81|304.8|302.4|302.15|299.75|0
1643369400000|2022-01-28 11:30:00|302.48|300.08|301.95|299.55|303.49|301.09|301.21|298.81|0
1643369700000|2022-01-28 11:35:00|301.84|299.44|304.04|301.64|304.04|301.64|300.69|298.29|0
1643370000000|2022-01-28 11:40:00|303.82|301.42|305.71|303.31|305.71|303.31|303.44|301.04|0
1643370300000|2022-01-28 11:45:00|305.82|303.42|303.6|301.2|306.93|304.53|303.05|300.65|0
1643370600000|2022-01-28 11:50:00|303.49|301.09|305.59|303.19|306.65|304.25|302.93|300.53|0
1643370900000|2022-01-28 11:55:00|305.48|303.08|303.26|300.86|307.04|304.64|302.82|300.42|0
1643371200000|2022-01-28 12:00:00|302.71|300.31|301.61|299.21|305.36|302.96|301.11|298.71|0
1643371500000|2022-01-28 12:05:00|301.83|299.43|304.47|302.07|304.47|302.07|301.5|299.1|0
1643371800000|2022-01-28 12:10:00|304.69|302.29|303.48|301.08|305.53|303.13|302.26|299.86|0
1643372100000|2022-01-28 12:15:00|303.81|301.41|305.69|303.29|306.19|303.79|302.7|300.3|0
1643372400000|2022-01-28 12:20:00|305.24|302.84|314.06|311.66|314.11|311.71|304.75|302.35|0
1643372700000|2022-01-28 12:25:00|313.83|311.43|312.76|310.36|316.03|313.63|311.69|309.29|0
1643373000000|2022-01-28 12:30:00|312.87|310.47|312.87|310.47|313.94|311.54|311.18|308.78|0
1643373300000|2022-01-28 12:35:00|312.98|310.58|318.73|316.33|318.73|316.33|312.3|309.9|0
1643373600000|2022-01-28 12:40:00|318.57|316.17|319.99|317.59|320.33|317.93|317.26|314.86|0
1643373900000|2022-01-28 12:45:00|320.1|317.7|321.53|319.13|322.73|320.33|319.42|317.02|0
1643374200000|2022-01-28 12:50:00|321.24|318.84|319.18|316.78|322.1|319.7|318.39|315.99|0
1643374500000|2022-01-28 12:55:00|318.9|316.5|317.82|315.42|321.01|318.61|317.48|315.08|0
1643374800000|2022-01-28 13:00:00|317.36|314.96|315.66|313.26|318.95|316.55|315.61|313.21|0
1643375100000|2022-01-28 13:05:00|315.44|313.04|317.81|315.41|319.4|317|315.32|312.92|0
1643375400000|2022-01-28 13:10:00|318.15|315.75|315.72|313.32|318.83|316.43|315.66|313.26|0
1643375700000|2022-01-28 13:15:00|315.66|313.26|314.08|311.68|315.66|313.26|312.96|310.56|0
1643376000000|2022-01-28 13:20:00|314.19|311.79|316.33|313.93|317.07|314.67|313.97|311.57|0
1643376300000|2022-01-28 13:25:00|316.62|314.22|316.61|314.21|318.37|315.97|315.43|313.03|0
1643376600000|2022-01-28 13:30:00|316.5|314.1|304.95|302.55|316.5|314.1|302.27|299.87|0
1643376900000|2022-01-28 13:35:00|304.62|302.22|305.47|303.07|306.05|303.65|300.85|298.45|0
1643377200000|2022-01-28 13:40:00|305.19|302.79|300.27|297.87|307.05|304.65|298.43|296.03|0
1643377500000|2022-01-28 13:45:00|300.6|298.2|304.1|301.7|304.1|301.7|299.95|297.55|0
1643377800000|2022-01-28 13:50:00|303.88|301.48|301.95|299.55|305.86|303.46|300.91|298.51|0
1643378100000|2022-01-28 13:55:00|302.78|300.38|298.72|296.32|303.22|300.82|298.44|296.04|0
1643378400000|2022-01-28 14:00:00|298.88|296.48|298|295.6|303.16|300.76|298|295.6|0
1643378700000|2022-01-28 14:05:00|297.84|295.44|296.37|293.97|299.42|297.02|295.67|293.27|0
1643379000000|2022-01-28 14:10:00|296.15|293.75|298.38|295.98|298.82|296.42|295.83|293.43|0
1643379300000|2022-01-28 14:15:00|298.22|295.82|295.5|293.1|298.76|296.36|295.28|292.88|0
1643379600000|2022-01-28 14:20:00|295.39|292.99|294.52|292.12|295.39|292.99|293.12|290.72|0
1643379900000|2022-01-28 14:25:00|294.36|291.96|291.19|288.79|294.36|291.96|290.76|288.36|0
1643380200000|2022-01-28 14:30:00|290.65|288.25|303.09|300.69|303.36|300.96|289.27|286.87|0
1643380500000|2022-01-28 14:35:00|302.32|299.92|306.69|304.29|309.25|306.85|302.32|299.92|0
1643380800000|2022-01-28 14:40:00|306.52|304.12|308.64|306.24|309.14|306.74|305.41|303.01|0
1643381100000|2022-01-28 14:45:00|308.58|306.18|309.42|307.02|312.28|309.88|305.09|302.69|0
1643381400000|2022-01-28 14:50:00|309.09|306.69|308.41|306.01|310.83|308.43|304.03|301.63|0
1643381700000|2022-01-28 14:55:00|308.3|305.9|310.15|307.75|311.66|309.26|306.96|304.56|0
1643382000000|2022-01-28 15:00:00|309.75|307.35|309.08|306.68|312.68|310.28|307.74|305.34|0
1643382300000|2022-01-28 15:05:00|308.97|306.57|305.18|302.78|309.98|307.58|304.8|302.4|0
1643382600000|2022-01-28 15:10:00|305.74|303.34|302.31|299.91|305.74|303.34|299.41|297.01|0
1643382900000|2022-01-28 15:15:00|301.87|299.47|291.92|289.52|302.75|300.35|291.92|289.52|0
1643383200000|2022-01-28 15:20:00|291.76|289.36|296.46|294.06|298.1|295.7|291.27|288.87|0
1643383500000|2022-01-28 15:25:00|296.96|294.56|299.52|297.12|301.28|298.88|295.48|293.08|0
1643383800000|2022-01-28 15:30:00|299.19|296.79|303.27|300.87|303.94|301.54|297.33|294.93|0
1643384100000|2022-01-28 15:35:00|303.16|300.76|298.7|296.3|303.27|300.87|295.32|292.92|0
1643384400000|2022-01-28 15:40:00|298.53|296.13|305.01|302.61|305.67|303.27|298.53|296.13|0
1643384700000|2022-01-28 15:45:00|304.95|302.55|293.63|291.23|305.56|303.16|293.14|290.74|0
1643385000000|2022-01-28 15:50:00|293.58|291.18|289.5|287.1|294.82|292.42|289.5|287.1|0
1643385300000|2022-01-28 15:55:00|289.82|287.42|287.85|285.45|293.46|291.06|287.58|285.18|0
1643385600000|2022-01-28 16:00:00|287.16|284.76|292.6|290.2|292.6|290.2|286.63|284.23|0
1643385900000|2022-01-28 16:05:00|292.92|290.52|288.96|286.56|292.92|290.52|288.43|286.03|0
1643386200000|2022-01-28 16:10:00|289.01|286.61|284.3|281.9|289.28|286.88|283.99|281.59|0
1643386500000|2022-01-28 16:15:00|284.35|281.95|280.04|277.64|288.85|286.45|278.69|276.29|0
1643386800000|2022-01-28 16:20:00|279.41|277.01|278.63|276.23|280.66|278.26|278.47|276.07|0
1643387100000|2022-01-28 16:25:00|278.79|276.39|278.47|276.07|279.52|277.12|275.57|273.17|0
1643387400000|2022-01-28 16:30:00|278.06|275.66|278.84|276.44|281.56|279.16|277.64|275.24|0
1643387700000|2022-01-28 16:35:00|278.68|276.28|276.29|273.89|279.41|277.01|273.81|271.41|0
1643388000000|2022-01-28 16:40:00|276.55|274.15|276.91|274.51|278.05|275.65|275.62|273.22|0
1643388300000|2022-01-28 16:45:00|277.69|275.29|277.58|275.18|278.31|275.91|276.59|274.19|0
1643388600000|2022-01-28 16:50:00|277.73|275.33|275.71|273.31|278.25|275.85|275.56|273.16|0
1643388900000|2022-01-28 16:55:00|275.76|273.36|273.98|271.58|276.07|273.67|270.12|267.72|0
1643389200000|2022-01-28 17:00:00|272.58|270.18|270.11|267.71|273.12|270.72|269.96|267.56|0
1643389500000|2022-01-28 17:05:00|270.16|267.76|269.55|267.15|271.38|268.98|268.94|266.54|0
1643389800000|2022-01-28 17:10:00|269.75|267.35|273.01|270.61|274.45|272.05|269.3|266.9|0
1643390100000|2022-01-28 17:15:00|272.91|270.51|269.95|267.55|273.83|271.43|269.04|266.64|0
1643390400000|2022-01-28 17:20:00|270.15|267.75|274.96|272.56|276.14|273.74|270.15|267.75|0
1643390700000|2022-01-28 17:25:00|274.85|272.45|276.45|274.05|278.01|275.61|274.85|272.45|0
1643391000000|2022-01-28 17:30:00|277.07|274.67|275.39|272.99|278.16|275.76|275.39|272.99|0
1643391300000|2022-01-28 17:35:00|274.87|272.47|276.42|274.02|277.41|275.01|273.06|270.66|0
1643391600000|2022-01-28 17:40:00|276.63|274.23|273.52|271.12|276.78|274.38|273.52|271.12|0
1643391900000|2022-01-28 17:45:00|273.57|271.17|275.95|273.55|277.3|274.9|272.8|270.4|0
1643392200000|2022-01-28 17:50:00|276.05|273.65|278.32|275.92|279.37|276.97|275.95|273.55|0
1643392500000|2022-01-28 17:55:00|278.43|276.03|282|279.6|282.58|280.18|277.28|274.88|0
1643392800000|2022-01-28 18:00:00|282.05|279.65|278.92|276.52|282.32|279.92|277.37|274.97|0
1643393100000|2022-01-28 18:05:00|279.75|277.35|274.74|272.34|279.75|277.35|274.28|271.88|0
1643393400000|2022-01-28 18:10:00|274.79|272.39|275.1|272.7|275.61|273.21|273.87|271.47|0
1643393700000|2022-01-28 18:15:00|274.74|272.34|275.71|273.31|276.8|274.4|274.38|271.98|0
1643394000000|2022-01-28 18:20:00|276.23|273.83|277.98|275.58|280.06|277.66|275.92|273.52|0
1643394300000|2022-01-28 18:25:00|278.08|275.68|278.98|276.58|282.83|280.43|277.15|274.75|0
1643394600000|2022-01-28 18:30:00|278.67|276.27|276.35|273.95|278.67|276.27|274.55|272.15|0
1643394900000|2022-01-28 18:35:00|275.88|273.48|276.39|273.99|277.63|275.23|273.84|271.44|0
1643395200000|2022-01-28 18:40:00|276.29|273.89|276.39|273.99|278.35|275.95|275.78|273.38|0
1643395500000|2022-01-28 18:45:00|276.91|274.51|277.01|274.61|277.93|275.53|274.44|272.04|0
1643395800000|2022-01-28 18:50:00|277.21|274.81|275.26|272.86|277.62|275.22|273.88|271.48|0
1643396100000|2022-01-28 18:55:00|275.77|273.37|276.38|273.98|276.38|273.98|273.78|271.38|0
1643396400000|2022-01-28 19:00:00|276.18|273.78|278.44|276.04|278.44|276.04|272.7|270.3|0
1643396700000|2022-01-28 19:05:00|278.65|276.25|281.66|279.26|282.6|280.2|278.55|276.15|0
1643397000000|2022-01-28 19:10:00|281.71|279.31|285.53|283.13|285.64|283.24|281.34|278.94|0
1643397300000|2022-01-28 19:15:00|285.48|283.08|287.07|284.67|287.75|285.35|283.95|281.55|0
1643397600000|2022-01-28 19:20:00|287.02|284.62|291.97|289.57|291.97|289.57|287.02|284.62|0
1643397900000|2022-01-28 19:25:00|291.43|289.03|291.64|289.24|291.97|289.57|289.35|286.95|0
1643398200000|2022-01-28 19:30:00|291.49|289.09|291.96|289.56|294.39|291.99|289.08|286.68|0
1643398500000|2022-01-28 19:35:00|291.64|289.24|289.88|287.48|291.8|289.4|289.08|286.68|0
1643398800000|2022-01-28 19:40:00|289.29|286.89|283.37|280.97|289.29|286.89|282.85|280.45|0
1643399100000|2022-01-28 19:45:00|282.43|280.03|280.76|278.36|285|282.6|280.24|277.84|0
1643399400000|2022-01-28 19:50:00|280.6|278.2|280.96|278.56|282.84|280.44|278.89|276.49|0
1643399700000|2022-01-28 19:55:00|280.81|278.41|276.87|274.47|280.96|278.56|275.99|273.59|0
1643400000000|2022-01-28 20:00:00|276.71|274.31|272.13|269.73|280.35|277.95|271.46|269.06|0
1643400300000|2022-01-28 20:05:00|272.59|270.19|271.46|269.06|273.2|270.8|270.74|268.34|0
1643400600000|2022-01-28 20:10:00|271.25|268.85|273.5|271.1|275.42|273.02|271.25|268.85|0
1643400900000|2022-01-28 20:15:00|272.84|270.44|271.55|269.15|274.07|271.67|270.43|268.03|0
1643401200000|2022-01-28 20:20:00|271.5|269.1|267.38|264.98|272.58|270.18|267.08|264.68|0
1643401500000|2022-01-28 20:25:00|267.28|264.88|265.39|262.99|269.76|267.36|264.48|262.08|0
1643401800000|2022-01-28 20:30:00|265.59|263.19|264.54|262.14|270.63|268.23|263.64|261.24|0
1643402100000|2022-01-28 20:35:00|264.84|262.44|264.04|261.64|265.95|263.55|263.64|261.24|0
1643402400000|2022-01-28 20:40:00|264.14|261.74|261.24|258.84|264.24|261.84|260.74|258.34|0
1643402700000|2022-01-28 20:45:00|261.34|258.94|257.57|255.17|262.83|260.43|257.38|254.98|0
1643403000000|2022-01-28 20:50:00|257.38|254.98|254.15|251.75|257.48|255.08|253.85|251.45|0
1643403300000|2022-01-28 20:55:00|254.34|251.94|249.84|247.44|259.74|257.34|249.75|247.35|0
1643403600000|2022-01-28 21:00:00|249.56|247.16|250.18|247.78|252.26|249.86|249.08|246.68|0
1643403900000|2022-01-28 21:05:00|249.94|247.54|250.71|248.31|250.85|248.45|249.27|246.87|0
1643404200000|2022-01-28 21:10:00|250.61|248.21|254.09|251.69|254.09|251.69|250.56|248.16|0
1643616300000|2022-01-31 08:05:00|252.94|250.54|251.88|249.48|253.33|250.93|251.78|249.38|0
1643616600000|2022-01-31 08:10:00|251.68|249.28|251.59|249.19|251.87|249.47|250.1|247.7|0
1643616900000|2022-01-31 08:15:00|251.49|249.09|253.08|250.68|253.08|250.68|249.38|246.98|0
1643617200000|2022-01-31 08:20:00|252.98|250.58|252.26|249.86|254.1|251.7|250.62|248.22|0
1643617500000|2022-01-31 08:25:00|252.4|250|251.58|249.18|252.64|250.24|250.62|248.22|0
1643617800000|2022-01-31 08:30:00|251.67|249.27|251|248.6|252.16|249.76|250.76|248.36|0
1643618100000|2022-01-31 08:35:00|250.9|248.5|249.75|247.35|251.05|248.65|249.75|247.35|0
1643618400000|2022-01-31 08:40:00|249.7|247.3|249.08|246.68|250.51|248.11|249.08|246.68|0
1643618700000|2022-01-31 08:45:00|249.17|246.77|248.6|246.2|249.55|247.15|248.6|246.2|0
1643619000000|2022-01-31 08:50:00|248.69|246.29|247.54|245.14|249.36|246.96|247.26|244.86|0
1643619300000|2022-01-31 08:55:00|247.45|245.05|247.35|244.95|248.11|245.71|247.16|244.76|0
1643619600000|2022-01-31 09:00:00|247.26|244.86|246.59|244.19|247.92|245.52|246.31|243.91|0
1643619900000|2022-01-31 09:05:00|246.87|244.47|247.16|244.76|248.11|245.71|246.59|244.19|0
1643620200000|2022-01-31 09:10:00|247.06|244.66|246.39|243.99|247.73|245.33|246.39|243.99|0
1643620500000|2022-01-31 09:15:00|246.49|244.09|247.15|244.75|248.2|245.8|246.39|243.99|0
1643620800000|2022-01-31 09:20:00|247.25|244.85|247.72|245.32|248.29|245.89|246.87|244.47|0
1643621100000|2022-01-31 09:25:00|247.86|245.46|247.53|245.13|248.29|245.89|247.29|244.89|0
1643621400000|2022-01-31 09:30:00|247.43|245.03|247.76|245.36|248.67|246.27|247.2|244.8|0
1643621700000|2022-01-31 09:35:00|247.72|245.32|247.14|244.74|247.76|245.36|246.57|244.17|0
1643622000000|2022-01-31 09:40:00|247.24|244.84|248.47|246.07|248.47|246.07|246.57|244.17|0
1643622300000|2022-01-31 09:45:00|248.38|245.98|248.14|245.74|248.47|246.07|247.23|244.83|0
1643622600000|2022-01-31 09:50:00|248.18|245.78|250.38|247.98|250.96|248.56|247.99|245.59|0
1643622900000|2022-01-31 09:55:00|250.43|248.03|249.13|246.73|251.25|248.85|249.13|246.73|0
1643623200000|2022-01-31 10:00:00|249.04|246.64|248.8|246.4|250.09|247.69|248.75|246.35|0
1643623500000|2022-01-31 10:05:00|248.65|246.25|250.09|247.69|250.66|248.26|248.65|246.25|0
1643623800000|2022-01-31 10:10:00|250.18|247.78|250.57|248.17|252.11|249.71|250.14|247.74|0
1643624100000|2022-01-31 10:15:00|250.62|248.22|250.18|247.78|250.66|248.26|249.32|246.92|0
1643624400000|2022-01-31 10:20:00|250.32|247.92|250.99|248.59|252.1|249.7|249.79|247.39|0
1643624700000|2022-01-31 10:25:00|251.19|248.79|251.23|248.83|251.33|248.93|249.98|247.58|0
1643625000000|2022-01-31 10:30:00|251.33|248.93|251.42|249.02|252.68|250.28|250.9|248.5|0
1643625300000|2022-01-31 10:35:00|251.52|249.12|253.35|250.95|253.45|251.05|251.52|249.12|0
1643625600000|2022-01-31 10:40:00|253.4|251|251.9|249.5|253.84|251.44|251.22|248.82|0
1643625900000|2022-01-31 10:45:00|251.8|249.4|253.38|250.98|253.52|251.12|250.84|248.44|0
1643626200000|2022-01-31 10:50:00|253.52|251.12|253.61|251.21|254.29|251.89|252.65|250.25|0
1643626500000|2022-01-31 10:55:00|253.71|251.31|253.32|250.92|254.44|252.04|253.03|250.63|0
1643626800000|2022-01-31 11:00:00|253.9|251.5|254.77|252.37|255.16|252.76|252.36|249.96|0
1643627100000|2022-01-31 11:05:00|254.67|252.27|253.51|251.11|255.16|252.76|253.03|250.63|0
1643627400000|2022-01-31 11:10:00|253.61|251.21|255.64|253.24|255.74|253.34|252.88|250.48|0
1643627700000|2022-01-31 11:15:00|255.54|253.14|254.38|251.98|255.64|253.24|253.99|251.59|0
1643628000000|2022-01-31 11:20:00|254.86|252.46|255.44|253.04|255.44|253.04|253.7|251.3|0
1643628300000|2022-01-31 11:25:00|256.12|253.72|255.83|253.43|257.09|254.69|255.15|252.75|0
1643628600000|2022-01-31 11:30:00|256.02|253.62|255.24|252.84|256.6|254.2|255.1|252.7|0
1643628900000|2022-01-31 11:35:00|255.39|252.99|256.11|253.71|256.21|253.81|254.95|252.55|0
1643629200000|2022-01-31 11:40:00|255.82|253.42|256.79|254.39|256.79|254.39|255.19|252.79|0
1643629500000|2022-01-31 11:45:00|256.7|254.3|255.96|253.56|256.89|254.49|255.53|253.13|0
1643629800000|2022-01-31 11:50:00|256.06|253.66|255.81|253.41|256.11|253.71|254.8|252.4|0
1643630100000|2022-01-31 11:55:00|255.77|253.37|255.23|252.83|255.91|253.51|254.45|252.05|0
1643630400000|2022-01-31 12:00:00|255.33|252.93|257.66|255.26|257.66|255.26|254.55|252.15|0
1643630700000|2022-01-31 12:05:00|257.96|255.56|259.23|256.83|260.12|257.72|257.37|254.97|0
1643631000000|2022-01-31 12:10:00|259.28|256.88|259.92|257.52|259.97|257.57|257.95|255.55|0
1643631300000|2022-01-31 12:15:00|259.97|257.57|259.81|257.41|260.7|258.3|259.52|257.12|0
1643631600000|2022-01-31 12:20:00|259.42|257.02|261.79|259.39|262.93|260.53|259.42|257.02|0
1643631900000|2022-01-31 12:25:00|261.89|259.49|260.7|258.3|261.89|259.49|259.91|257.51|0
1643632200000|2022-01-31 12:30:00|260.89|258.49|259.12|256.72|261.29|258.89|258.92|256.52|0
1643632500000|2022-01-31 12:35:00|259.02|256.62|259.61|257.21|259.71|257.31|258.33|255.93|0
1643632800000|2022-01-31 12:40:00|259.66|257.26|259.21|256.81|260.94|258.54|259.21|256.81|0
1643633100000|2022-01-31 12:45:00|259.26|256.86|258.03|255.63|259.61|257.21|257.45|255.05|0
1643633400000|2022-01-31 12:50:00|258.33|255.93|258.42|256.02|258.91|256.51|257.35|254.95|0
1643633700000|2022-01-31 12:55:00|258.32|255.92|256.95|254.55|258.72|256.32|256.95|254.55|0
1643634000000|2022-01-31 13:00:00|256.56|254.16|258.91|256.51|258.91|256.51|256.37|253.97|0
1643634300000|2022-01-31 13:05:00|259.01|256.61|259.69|257.29|260.68|258.28|259.01|256.61|0
1643634600000|2022-01-31 13:10:00|259.4|257|257.63|255.23|259.4|257|257.53|255.13|0
1643634900000|2022-01-31 13:15:00|257.53|255.13|259.15|256.75|259.15|256.75|257.04|254.64|0
1643635200000|2022-01-31 13:20:00|259.2|256.8|258.9|256.5|259.39|256.99|258.11|255.71|0
1643635500000|2022-01-31 13:25:00|258.8|256.4|258.5|256.1|259.54|257.14|258.5|256.1|0
1643635800000|2022-01-31 13:30:00|258.21|255.81|254.99|252.59|258.8|256.4|254.7|252.3|0
1643636100000|2022-01-31 13:35:00|255.18|252.78|255.47|253.07|255.82|253.42|254.31|251.91|0
1643636400000|2022-01-31 13:40:00|255.37|252.97|255.96|253.56|256.44|254.04|254.6|252.2|0
1643636700000|2022-01-31 13:45:00|255.86|253.46|255.95|253.55|257.42|255.02|255.27|252.87|0
1643637000000|2022-01-31 13:50:00|255.86|253.46|255.9|253.5|256.05|253.65|254.79|252.39|0
1643637300000|2022-01-31 13:55:00|255.76|253.36|255.75|253.35|256.24|253.84|254.59|252.19|0
1643637600000|2022-01-31 14:00:00|255.56|253.16|255.36|252.96|256.92|254.52|255.27|252.87|0
1643637900000|2022-01-31 14:05:00|255.26|252.86|254.58|252.18|255.46|253.06|254.1|251.7|0
1643638200000|2022-01-31 14:10:00|254.78|252.38|256.04|253.64|256.04|253.64|254.58|252.18|0
1643638500000|2022-01-31 14:15:00|256.14|253.74|256.52|254.12|256.52|254.12|255.36|252.96|0
1643638800000|2022-01-31 14:20:00|256.62|254.22|256.72|254.32|257.6|255.2|256.13|253.73|0
1643639100000|2022-01-31 14:25:00|256.62|254.22|254.91|252.51|256.62|254.22|254.77|252.37|0
1643639400000|2022-01-31 14:30:00|255.74|253.34|253.22|250.82|259.85|257.45|253.22|250.82|0
1643639700000|2022-01-31 14:35:00|253.12|250.72|251.77|249.37|253.79|251.39|251.29|248.89|0
1643640000000|2022-01-31 14:40:00|251.67|249.27|251.19|248.79|251.77|249.37|249.85|247.45|0
1643640300000|2022-01-31 14:45:00|251.05|248.65|253.07|250.67|253.31|250.91|250.23|247.83|0
1643640600000|2022-01-31 14:50:00|252.92|250.52|249.67|247.27|253.31|250.91|247.85|245.45|0
1643640900000|2022-01-31 14:55:00|249.48|247.08|245.97|243.57|249.58|247.18|245.97|243.57|0
1643641200000|2022-01-31 15:00:00|246.06|243.66|239.78|237.38|246.16|243.76|239.22|236.82|0
1643641500000|2022-01-31 15:05:00|239.83|237.43|236.43|234.03|241|238.6|236.43|234.03|0
1643641800000|2022-01-31 15:10:00|236.25|233.85|237.08|234.68|238.1|235.7|235.88|233.48|0
1643642100000|2022-01-31 15:15:00|236.98|234.58|237.03|234.63|237.49|235.09|234.95|232.55|0
1643642400000|2022-01-31 15:20:00|236.84|234.44|236.92|234.52|238.24|235.84|234.53|232.13|0
1643642700000|2022-01-31 15:25:00|236.83|234.43|241.61|239.21|241.71|239.31|236.46|234.06|0
1643643000000|2022-01-31 15:30:00|241.71|239.31|240.17|237.77|242.64|240.24|239.57|237.17|0
1643643300000|2022-01-31 15:35:00|240.12|237.72|240.65|238.25|241.79|239.39|238.92|236.52|0
1643643600000|2022-01-31 15:40:00|240.7|238.3|239.39|236.99|242|239.6|239.3|236.9|0
1643643900000|2022-01-31 15:45:00|239.67|237.27|240.74|238.34|242.47|240.07|239.67|237.27|0
1643644200000|2022-01-31 15:50:00|240.79|238.39|237.72|235.32|240.97|238.57|236.89|234.49|0
1643644500000|2022-01-31 15:55:00|237.54|235.14|236.68|234.28|239.12|236.72|236.68|234.28|0
1643644800000|2022-01-31 16:00:00|236.86|234.46|236.26|233.86|236.86|234.46|235.48|233.08|0
1643645100000|2022-01-31 16:05:00|236.03|233.63|237.97|235.57|237.97|235.57|235.94|233.54|0
1643645400000|2022-01-31 16:10:00|238.15|235.75|237.69|235.29|240.39|237.99|237.32|234.92|0
1643645700000|2022-01-31 16:15:00|237.87|235.47|239.64|237.24|239.92|237.52|237.41|235.01|0
1643646000000|2022-01-31 16:20:00|239.59|237.19|239.23|236.83|240.94|238.54|238.33|235.93|0
1643646300000|2022-01-31 16:25:00|239.33|236.93|240.47|238.07|241.21|238.81|239.07|236.67|0
1643646600000|2022-01-31 16:30:00|240.56|238.16|236.75|234.35|241.4|239|236.2|233.8|0
1643646900000|2022-01-31 16:35:00|236.84|234.44|237.76|235.36|238.23|235.83|236.2|233.8|0
1643647200000|2022-01-31 16:40:00|237.3|234.9|236.19|233.79|238.18|235.78|236.15|233.75|0
1643647500000|2022-01-31 16:45:00|236.65|234.25|234.54|232.14|237.21|234.81|234.45|232.05|0
1643647800000|2022-01-31 16:50:00|234.72|232.32|231.26|228.86|234.9|232.5|231.26|228.86|0
1643648100000|2022-01-31 16:55:00|231.35|228.95|231.16|228.76|231.53|229.13|230.89|228.49|0
1643648400000|2022-01-31 17:00:00|231.07|228.67|231.89|229.49|232.79|230.39|230.98|228.58|0
1643648700000|2022-01-31 17:05:00|231.7|229.3|233.61|231.21|233.61|231.21|231.16|228.76|0
1643649000000|2022-01-31 17:10:00|233.43|231.03|233.43|231.03|233.88|231.48|232.15|229.75|0
1643649300000|2022-01-31 17:15:00|233.34|230.94|228.04|225.64|234.83|232.43|228.04|225.64|0
1643649600000|2022-01-31 17:20:00|228.09|225.69|230.9|228.5|231.67|229.27|228.09|225.69|0
1643649900000|2022-01-31 17:25:00|230.94|228.54|229.85|227.45|232.04|229.64|229.48|227.08|0
1643650200000|2022-01-31 17:30:00|229.66|227.26|230.66|228.26|231.07|228.67|228.85|226.45|0
1643650500000|2022-01-31 17:35:00|230.57|228.17|229.02|226.62|231.03|228.63|228.93|226.53|0
1643650800000|2022-01-31 17:40:00|228.98|226.58|229.11|226.71|229.66|227.26|228.21|225.81|0
1643651100000|2022-01-31 17:45:00|228.93|226.53|226.4|224|228.93|226.53|226.4|224|0
1643651400000|2022-01-31 17:50:00|226.49|224.09|226.13|223.73|227.48|225.08|226.04|223.64|0
1643651700000|2022-01-31 17:55:00|226.04|223.64|225.86|223.46|226.31|223.91|225.15|222.75|0
1643652000000|2022-01-31 18:00:00|225.95|223.55|227.03|224.63|227.75|225.35|225.95|223.55|0
1643652300000|2022-01-31 18:05:00|227.12|224.72|226.66|224.26|227.57|225.17|226.22|223.82|0
1643652600000|2022-01-31 18:10:00|226.75|224.35|226.57|224.17|228.29|225.89|226.44|224.04|0
1643652900000|2022-01-31 18:15:00|226.48|224.08|225.76|223.36|227.74|225.34|225.67|223.27|0
1643653200000|2022-01-31 18:20:00|225.58|223.18|225.49|223.09|226.21|223.81|225.13|222.73|0
1643653500000|2022-01-31 18:25:00|225.4|223|227.55|225.15|227.55|225.15|224.86|222.46|0
1643653800000|2022-01-31 18:30:00|227.42|225.02|228|225.6|228.46|226.06|226.83|224.43|0
1643654100000|2022-01-31 18:35:00|227.78|225.38|226.38|223.98|228.64|226.24|225.39|222.99|0
1643654400000|2022-01-31 18:40:00|226.47|224.07|227.37|224.97|227.37|224.97|224.95|222.55|0
1643654700000|2022-01-31 18:45:00|227.55|225.15|226.2|223.8|227.55|225.15|226.02|223.62|0
1643655000000|2022-01-31 18:50:00|226.24|223.84|226.73|224.33|227.18|224.78|225.84|223.44|0
1643655300000|2022-01-31 18:55:00|226.64|224.24|225.92|223.52|226.91|224.51|225.83|223.43|0
1643655600000|2022-01-31 19:00:00|225.65|223.25|225.56|223.16|226.28|223.88|225.12|222.72|0
1643655900000|2022-01-31 19:05:00|225.83|223.43|223.64|221.24|225.83|223.43|222.97|220.57|0
1643656200000|2022-01-31 19:10:00|223.68|221.28|223.31|220.91|225.68|223.28|222.6|220.2|0
1643656500000|2022-01-31 19:15:00|223.48|221.08|222.77|220.37|223.66|221.26|222.42|220.02|0
1643656800000|2022-01-31 19:20:00|222.95|220.55|222.15|219.75|223.75|221.35|221.71|219.31|0
1643657100000|2022-01-31 19:25:00|222.24|219.84|221.53|219.13|222.77|220.37|221.44|219.04|0
1643657400000|2022-01-31 19:30:00|221.44|219.04|221.79|219.39|222.59|220.19|221.44|219.04|0
1643657700000|2022-01-31 19:35:00|221.7|219.3|222.14|219.74|222.41|220.01|221.43|219.03|0
1643658000000|2022-01-31 19:40:00|221.96|219.56|221.78|219.38|222.41|220.01|221.7|219.3|0
1643658300000|2022-01-31 19:45:00|221.7|219.3|222.76|220.36|223.2|220.8|221.52|219.12|0
1643658600000|2022-01-31 19:50:00|222.67|220.27|223.11|220.71|223.47|221.07|222.22|219.82|0
1643658900000|2022-01-31 19:55:00|223.02|220.62|222.49|220.09|223.02|220.62|221.78|219.38|0
1643659200000|2022-01-31 20:00:00|222.53|220.13|222.22|219.82|222.93|220.53|221.78|219.38|0
1643659500000|2022-01-31 20:05:00|222.31|219.91|225.6|223.2|225.6|223.2|221.95|219.55|0
1643659800000|2022-01-31 20:10:00|225.34|222.94|229.3|226.9|229.85|227.45|224.89|222.49|0
1643660100000|2022-01-31 20:15:00|229.58|227.18|230.03|227.63|230.94|228.54|227.85|225.45|0
1643660400000|2022-01-31 20:20:00|230.21|227.81|226.72|224.32|230.21|227.81|224|221.6|0
1643660700000|2022-01-31 20:25:00|226.81|224.41|226.85|224.45|227.75|225.35|225.47|223.07|0
1643661000000|2022-01-31 20:30:00|226.76|224.36|222.44|220.04|228.43|226.03|222.35|219.95|0
1643661300000|2022-01-31 20:35:00|222.62|220.22|223.96|221.56|226.44|224.04|222.17|219.77|0
1643661600000|2022-01-31 20:40:00|224.14|221.74|223.6|221.2|224.94|222.54|222.9|220.5|0
1643661900000|2022-01-31 20:45:00|223.34|220.94|220.6|218.2|224.05|221.65|220.6|218.2|0
1643662200000|2022-01-31 20:50:00|220.69|218.29|216.93|214.53|220.69|218.29|216.5|214.1|0
1643662500000|2022-01-31 20:55:00|216.85|214.45|216.2|213.8|220.61|218.21|214.86|212.46|0
1643662800000|2022-01-31 21:00:00|216.94|214.54|219.47|217.07|220.17|217.77|216.94|214.54|0
1643663100000|2022-01-31 21:05:00|219.56|217.16|218.15|215.75|219.64|217.24|217.98|215.58|0
1643663400000|2022-01-31 21:10:00|218.07|215.67|220.43|218.03|220.7|218.3|217.89|215.49|0
1643663700000|2022-01-31 21:15:00|220.54|217.74|220.24|217.44|220.63|217.83|219.84|217.04|0
1643664000000|2022-01-31 21:20:00|220.37|217.57|220.1|217.3|220.54|217.74|219.84|217.04|0
1643664300000|2022-01-31 21:25:00|220.01|217.21|219.92|217.12|220.27|217.47|219.75|216.95|0
1643664600000|2022-01-31 21:30:00|219.97|217.17|220.18|217.38|220.27|217.47|219.83|217.03|0
1643664900000|2022-01-31 21:35:00|220.23|217.43|220.44|217.64|220.53|217.73|219.39|216.59|0
1643665200000|2022-01-31 21:40:00|220.53|217.73|220.44|217.64|220.62|217.82|220.09|217.29|0
1643665500000|2022-01-31 21:45:00|220.35|217.55|220.62|217.82|220.79|217.99|220.18|217.38|0
1643665800000|2022-01-31 21:50:00|220.66|217.86|220.97|218.17|220.97|218.17|220.62|217.82|0
1643666100000|2022-01-31 21:55:00|220.88|218.08|220.42|217.62|220.97|218.17|220.39|217.59|0
1643666400000|2022-01-31 22:00:00|220.64|217.84|220.65|217.85|220.66|217.86|220.25|217.45|0
1643666700000|2022-01-31 22:05:00|220.7|217.9|220.74|217.94|220.8|218|220.65|217.85|0
1643667000000|2022-01-31 22:10:00|220.76|217.96|220.67|217.87|220.83|218.03|220.53|217.73|0
1643667300000|2022-01-31 22:15:00|220.66|217.86|220.58|217.78|220.66|217.86|220.58|217.78|0
1643667600000|2022-01-31 22:20:00|220.54|217.74|220.47|217.67|220.59|217.79|220.39|217.59|0
1643667900000|2022-01-31 22:25:00|220.61|217.81|220.41|217.61|220.63|217.83|220.41|217.61|0
1643668200000|2022-01-31 22:30:00|220.37|217.57|220.25|217.45|220.52|217.72|220.12|217.32|0
1643668500000|2022-01-31 22:35:00|220.11|217.31|219.65|216.85|220.2|217.4|219.65|216.85|0
1643668800000|2022-01-31 22:40:00|219.57|216.77|219.73|216.93|219.94|217.14|219.57|216.77|0
1643669100000|2022-01-31 22:45:00|219.77|216.97|219.76|216.96|219.81|217.01|219.55|216.75|0
1643669400000|2022-01-31 22:50:00|219.74|216.94|219.94|217.14|219.94|217.14|219.67|216.87|0
1643669700000|2022-01-31 22:55:00|219.96|217.16|220.1|217.3|220.14|217.34|219.94|217.14|0
1643670000000|2022-01-31 23:00:00|219.92|217.12|220.01|217.21|220.19|217.39|218.82|216.02|0
1643670300000|2022-01-31 23:05:00|220.05|217.25|218.91|216.11|220.54|217.74|218.73|215.93|0
1643670600000|2022-01-31 23:10:00|218.82|216.02|220.49|217.69|220.58|217.78|218.65|215.85|0
1643670900000|2022-01-31 23:15:00|220.4|217.6|220.27|217.47|220.4|217.6|219.7|216.9|0
1643671200000|2022-01-31 23:20:00|220.22|217.42|219.69|216.89|220.22|217.42|219.25|216.45|0
1643671500000|2022-01-31 23:25:00|219.6|216.8|220.3|217.5|220.57|217.77|219.08|216.28|0
1643671800000|2022-01-31 23:30:00|220.26|217.46|220.74|217.94|221.36|218.56|219.86|217.06|0
1643672100000|2022-01-31 23:35:00|220.96|218.16|220.04|217.24|221.01|218.21|219.95|217.15|0
1643672400000|2022-01-31 23:40:00|219.86|217.06|219.77|216.97|220.56|217.76|219.77|216.97|0
1643672700000|2022-01-31 23:45:00|219.86|217.06|219.86|217.06|220.03|217.23|219.77|216.97|0
1643673000000|2022-01-31 23:50:00|219.9|217.1|219.94|217.14|220.12|217.32|219.5|216.7|0
1643673300000|2022-01-31 23:55:00|219.9|217.1|219.85|217.05|220.2|217.4|219.68|216.88|0
1643673600000|2022-02-01 00:00:00|219.76|216.96|219.98|217.18|220.03|217.23|219.59|216.79|0
1643673900000|2022-02-01 00:05:00|219.89|217.09|220.29|217.49|220.37|217.57|219.58|216.78|0
1643674200000|2022-02-01 00:10:00|220.2|217.4|220.11|217.31|220.46|217.66|219.84|217.04|0
1643674500000|2022-02-01 00:15:00|220.2|217.4|220.1|217.3|220.2|217.4|219.49|216.69|0
1643674800000|2022-02-01 00:20:00|220.06|217.26|219.66|216.86|220.28|217.48|219.66|216.86|0
1643675100000|2022-02-01 00:25:00|219.75|216.95|219.75|216.95|219.93|217.13|219.57|216.77|0
1643675400000|2022-02-01 00:30:00|219.79|216.99|219.97|217.17|220.19|217.39|219.66|216.86|0
1643675700000|2022-02-01 00:35:00|219.92|217.12|219.92|217.12|220.19|217.39|219.66|216.86|0
1643676000000|2022-02-01 00:40:00|219.97|217.17|220.09|217.29|220.18|217.38|219.79|216.99|0
1643676300000|2022-02-01 00:45:00|220|217.2|219.26|216.46|220|217.2|219.04|216.24|0
1643676600000|2022-02-01 00:50:00|219.21|216.41|219.65|216.85|219.65|216.85|218.77|215.97|0
1643676900000|2022-02-01 00:55:00|219.47|216.67|219.38|216.58|219.56|216.76|219.21|216.41|0
1643677200000|2022-02-01 01:00:00|219.43|216.63|219.73|216.93|220.17|217.37|219.3|216.5|0
1643677500000|2022-02-01 01:05:00|219.69|216.89|220.35|217.55|220.35|217.55|219.64|216.84|0
1643677800000|2022-02-01 01:10:00|220.26|217.46|219.86|217.06|220.34|217.54|219.69|216.89|0
1643678100000|2022-02-01 01:15:00|219.9|217.1|219.73|216.93|219.99|217.19|219.55|216.75|0
1643678400000|2022-02-01 01:20:00|219.77|216.97|220.78|217.98|221.04|218.24|219.64|216.84|0
1643678700000|2022-02-01 01:25:00|220.87|218.07|221.22|218.42|221.93|219.13|220.78|217.98|0
1643679000000|2022-02-01 01:30:00|221.13|218.33|221.26|218.46|222.19|219.39|221.04|218.24|0
1643679300000|2022-02-01 01:35:00|221.13|218.33|221.21|218.41|221.66|218.86|221.04|218.24|0
1643679600000|2022-02-01 01:40:00|221.35|218.55|222.01|219.21|222.01|219.21|221.04|218.24|0
1643679900000|2022-02-01 01:45:00|221.96|219.16|222.54|219.74|223.25|220.45|221.74|218.94|0
1643680200000|2022-02-01 01:50:00|222.63|219.83|224.4|221.6|224.4|221.6|222.54|219.74|0
1643680500000|2022-02-01 01:55:00|224.49|221.69|223.87|221.07|224.49|221.69|223.78|220.98|0
1643680800000|2022-02-01 02:00:00|223.96|221.16|224.04|221.24|224.13|221.33|223.33|220.53|0
1643681100000|2022-02-01 02:05:00|223.95|221.15|224.13|221.33|224.76|221.96|223.86|221.06|0
1643681400000|2022-02-01 02:10:00|224.18|221.38|223.41|220.61|224.22|221.42|223.41|220.61|0
1643681700000|2022-02-01 02:15:00|223.5|220.7|223.06|220.26|223.5|220.7|222.79|219.99|0
1643682000000|2022-02-01 02:20:00|223.14|220.34|222.88|220.08|223.41|220.61|222.88|220.08|0
1643682300000|2022-02-01 02:25:00|222.83|220.03|222.78|219.98|222.88|220.08|222.39|219.59|0
1643682600000|2022-02-01 02:30:00|222.87|220.07|223.23|220.43|223.49|220.69|222.7|219.9|0
1643682900000|2022-02-01 02:35:00|223.32|220.52|222.47|219.67|224.12|221.32|222.38|219.58|0
1643683200000|2022-02-01 02:40:00|222.51|219.71|222.91|220.11|223.31|220.51|222.42|219.62|0
1643683500000|2022-02-01 02:45:00|223.04|220.24|222.6|219.8|223.36|220.56|222.6|219.8|0
1643683800000|2022-02-01 02:50:00|222.69|219.89|223.39|220.59|223.48|220.68|222.68|219.88|0
1643684100000|2022-02-01 02:55:00|223.48|220.68|223.04|220.24|223.57|220.77|223.04|220.24|0
1643684400000|2022-02-01 03:00:00|222.95|220.15|223.3|220.5|223.48|220.68|222.86|220.06|0
1643684700000|2022-02-01 03:05:00|223.26|220.46|223.3|220.5|223.39|220.59|222.77|219.97|0
1643685000000|2022-02-01 03:10:00|223.21|220.41|223.12|220.32|223.48|220.68|222.85|220.05|0
1643685300000|2022-02-01 03:15:00|223.03|220.23|222.67|219.87|223.21|220.41|222.67|219.87|0
1643685600000|2022-02-01 03:20:00|222.05|219.25|221.08|218.28|222.14|219.34|220.9|218.1|0
1643685900000|2022-02-01 03:25:00|221.16|218.36|221.78|218.98|222.22|219.42|220.54|217.74|0
1643686200000|2022-02-01 03:30:00|221.74|218.94|222|219.2|222.18|219.38|221.25|218.45|0
1643686500000|2022-02-01 03:35:00|221.96|219.16|221.78|218.98|222.75|219.95|221.51|218.71|0
1643686800000|2022-02-01 03:40:00|221.69|218.89|221.77|218.97|222.13|219.33|221.6|218.8|0
1643687100000|2022-02-01 03:45:00|221.73|218.93|221.59|218.79|221.82|219.02|221.46|218.66|0
1643687400000|2022-02-01 03:50:00|221.55|218.75|220.71|217.91|221.59|218.79|220.58|217.78|0
1643687700000|2022-02-01 03:55:00|220.62|217.82|220.35|217.55|220.8|218|220.18|217.38|0
1643688000000|2022-02-01 04:00:00|220.27|217.47|220.7|217.9|220.7|217.9|220.18|217.38|0
1643688300000|2022-02-01 04:05:00|220.79|217.99|221.32|218.52|221.41|218.61|220.44|217.64|0
1643688600000|2022-02-01 04:10:00|221.37|218.57|221.14|218.34|221.5|218.7|220.79|217.99|0
1643688900000|2022-02-01 04:15:00|221.1|218.3|220.48|217.68|221.14|218.34|220.34|217.54|0
1643689200000|2022-02-01 04:20:00|220.52|217.72|219.99|217.19|220.52|217.72|219.9|217.1|0
1643689500000|2022-02-01 04:25:00|219.9|217.1|220.21|217.41|220.43|217.63|219.9|217.1|0
1643689800000|2022-02-01 04:30:00|220.25|217.45|220.6|217.8|220.6|217.8|219.99|217.19|0
1643690100000|2022-02-01 04:35:00|220.69|217.89|220.51|217.71|220.78|217.98|220.25|217.45|0
1643690400000|2022-02-01 04:40:00|220.6|217.8|220.68|217.88|220.95|218.15|220.51|217.71|0
1643690700000|2022-02-01 04:45:00|220.73|217.93|221.21|218.41|221.21|218.41|220.68|217.88|0
1643691000000|2022-02-01 04:50:00|221.08|218.28|220.55|217.75|221.3|218.5|220.42|217.62|0
1643691300000|2022-02-01 04:55:00|220.59|217.79|220.01|217.21|221.73|218.93|220.01|217.21|0
1643691600000|2022-02-01 05:00:00|220.1|217.3|219.22|216.42|220.19|217.39|218.74|215.94|0
1643691900000|2022-02-01 05:05:00|219.18|216.38|220.05|217.25|220.05|217.25|219.18|216.38|0
1643692200000|2022-02-01 05:10:00|219.97|217.17|219.43|216.63|220.05|217.25|219.39|216.59|0
1643692500000|2022-02-01 05:15:00|219.52|216.72|219.7|216.9|219.7|216.9|219.39|216.59|0
1643692800000|2022-02-01 05:20:00|219.61|216.81|219.48|216.68|219.61|216.81|219.17|216.37|0
1643693100000|2022-02-01 05:25:00|219.43|216.63|219.65|216.85|219.69|216.89|219.43|216.63|0
1643693400000|2022-02-01 05:30:00|219.69|216.89|219.25|216.45|219.78|216.98|219.16|216.36|0
1643693700000|2022-02-01 05:35:00|219.16|216.36|219.25|216.45|219.6|216.8|219.16|216.36|0
1643694000000|2022-02-01 05:40:00|219.33|216.53|219.42|216.62|219.6|216.8|219.25|216.45|0
1643694300000|2022-02-01 05:45:00|219.51|216.71|219.46|216.66|219.51|216.71|219.15|216.35|0
1643694600000|2022-02-01 05:50:00|219.42|216.62|218.98|216.18|219.42|216.62|218.8|216|0
1643694900000|2022-02-01 05:55:00|219.06|216.26|218.54|215.74|219.06|216.26|218.27|215.47|0
1643695200000|2022-02-01 06:00:00|218.89|216.09|218.32|215.52|218.89|216.09|217.57|214.77|0
1643695500000|2022-02-01 06:05:00|218.27|215.47|218.44|215.64|218.53|215.73|218.18|215.38|0
1643695800000|2022-02-01 06:10:00|218.53|215.73|219.41|216.61|219.76|216.96|218.44|215.64|0
1643696100000|2022-02-01 06:15:00|219.32|216.52|219.67|216.87|220.07|217.27|219.23|216.43|0
1643696400000|2022-02-01 06:20:00|219.63|216.83|219.75|216.95|219.98|217.18|219.4|216.6|0
1643696700000|2022-02-01 06:25:00|219.71|216.91|219.84|217.04|219.84|217.04|219.31|216.51|0
1643697000000|2022-02-01 06:30:00|219.75|216.95|220.01|217.21|220.19|217.39|219.58|216.78|0
1643697300000|2022-02-01 06:35:00|219.93|217.13|219.22|216.42|220.1|217.3|219.22|216.42|0
1643697600000|2022-02-01 06:40:00|219.18|216.38|219.22|216.42|219.48|216.68|219.13|216.33|0
1643697900000|2022-02-01 06:45:00|219.26|216.46|219.39|216.59|219.48|216.68|219.09|216.29|0
1643698200000|2022-02-01 06:50:00|219.35|216.55|218.82|216.02|219.48|216.68|218.77|215.97|0
1643698500000|2022-02-01 06:55:00|218.77|215.97|218.68|215.88|219.21|216.41|218.6|215.8|0
1643698800000|2022-02-01 07:00:00|218.51|215.71|218.07|215.27|219.12|216.32|217.37|214.57|0
1643699100000|2022-02-01 07:05:00|218.15|215.35|217.06|214.26|218.15|215.35|217.02|214.22|0
1643699400000|2022-02-01 07:10:00|217.02|214.22|215.45|212.65|217.02|214.22|215.02|212.22|0
1643699700000|2022-02-01 07:15:00|215.54|212.74|215.1|212.3|215.71|212.91|214.93|212.13|0
1643700000000|2022-02-01 07:20:00|215.19|212.39|215.01|212.21|215.71|212.91|214.89|212.09|0
1643700300000|2022-02-01 07:25:00|214.97|212.17|215.27|212.47|215.44|212.64|214.71|211.91|0
1643700600000|2022-02-01 07:30:00|215.31|212.51|215.53|212.73|215.7|212.9|215.1|212.3|0
1643700900000|2022-02-01 07:35:00|215.44|212.64|215.52|212.72|215.7|212.9|215.31|212.51|0
1643701200000|2022-02-01 07:40:00|215.44|212.64|215.78|212.98|215.87|213.07|215.26|212.46|0
1643701500000|2022-02-01 07:45:00|215.7|212.9|215.26|212.46|216.56|213.76|214.87|212.07|0
1643701800000|2022-02-01 07:50:00|215.17|212.37|217.3|214.5|217.61|214.81|215.17|212.37|0
1643702100000|2022-02-01 07:55:00|217.22|214.42|216.73|213.93|217.34|214.54|216.65|213.85|0
1643702400000|2022-02-01 08:00:00|216.99|214.19|215.43|212.63|217.95|215.15|215.25|212.45|0
1643702700000|2022-02-01 08:05:00|215.14|212.74|212.85|210.45|215.62|213.22|212.81|210.41|0
1643703000000|2022-02-01 08:10:00|212.81|210.41|211.51|209.11|213.51|211.11|211.17|208.77|0
1643703300000|2022-02-01 08:15:00|211.47|209.07|212.14|209.74|213.01|210.61|211.17|208.77|0
1643703600000|2022-02-01 08:20:00|212.05|209.65|211.71|209.31|212.05|209.65|210.59|208.19|0
1643703900000|2022-02-01 08:25:00|211.79|209.39|211.88|209.48|212.74|210.34|211.19|208.79|0
1643704200000|2022-02-01 08:30:00|211.79|209.39|211.79|209.39|212.39|209.99|210.98|208.58|0
1643704500000|2022-02-01 08:35:00|212|209.6|212.73|210.33|212.9|210.5|211.53|209.13|0
1643704800000|2022-02-01 08:40:00|212.78|210.38|211.83|209.43|213.33|210.93|211.27|208.87|0
1643705100000|2022-02-01 08:45:00|211.78|209.38|212.3|209.9|212.55|210.15|211.66|209.26|0
1643705400000|2022-02-01 08:50:00|212.21|209.81|213.16|210.76|213.59|211.19|212.12|209.72|0
1643705700000|2022-02-01 08:55:00|212.81|210.41|212.29|209.89|213.5|211.1|211.91|209.51|0
1643706000000|2022-02-01 09:00:00|212.21|209.81|212.94|210.54|213.58|211.18|211.77|209.37|0
1643706300000|2022-02-01 09:05:00|212.89|210.49|213.88|211.48|214.14|211.74|212.81|210.41|0
1643706600000|2022-02-01 09:10:00|213.75|211.35|214.23|211.83|214.4|212|212.89|210.49|0
1643706900000|2022-02-01 09:15:00|214.31|211.91|214.31|211.91|214.61|212.21|213.49|211.09|0
1643707200000|2022-02-01 09:20:00|214.27|211.87|215.92|213.52|216.27|213.87|213.92|211.52|0
1643707500000|2022-02-01 09:25:00|216.14|213.74|219.07|216.67|219.07|216.67|215.48|213.08|0
1643707800000|2022-02-01 09:30:00|219.03|216.63|219.07|216.67|219.47|217.07|218.23|215.83|0
1643708100000|2022-02-01 09:35:00|218.89|216.49|218.27|215.87|218.98|216.58|217.13|214.73|0
1643708400000|2022-02-01 09:40:00|218.54|216.14|218.89|216.49|220.3|217.9|217.92|215.52|0
1643708700000|2022-02-01 09:45:00|218.85|216.45|220.56|218.16|221.23|218.83|218.27|215.87|0
1643709000000|2022-02-01 09:50:00|220.61|218.21|219.94|217.54|221.45|219.05|219.41|217.01|0
1643709300000|2022-02-01 09:55:00|220.03|217.63|218.26|215.86|220.03|217.63|217.61|215.21|0
1643709600000|2022-02-01 10:00:00|218.4|216|216.73|214.33|218.79|216.39|216.68|214.28|0
1643709900000|2022-02-01 10:05:00|216.77|214.37|216.51|214.11|217.03|214.63|216.07|213.67|0
1643710200000|2022-02-01 10:10:00|216.59|214.19|217.12|214.72|217.82|215.42|216.16|213.76|0
1643710500000|2022-02-01 10:15:00|217.03|214.63|217.9|215.5|218.26|215.86|216.42|214.02|0
1643710800000|2022-02-01 10:20:00|217.82|215.42|218.25|215.85|218.65|216.25|217.46|215.06|0
1643711100000|2022-02-01 10:25:00|218.12|215.72|217.55|215.15|218.12|215.72|217.2|214.8|0
1643711400000|2022-02-01 10:30:00|217.9|215.5|217.02|214.62|218.69|216.29|216.84|214.44|0
1643711700000|2022-02-01 10:35:00|216.93|214.53|215.79|213.39|217.33|214.93|215.71|213.31|0
1643712000000|2022-02-01 10:40:00|215.97|213.57|217.41|215.01|217.41|215.01|215.71|213.31|0
1643712300000|2022-02-01 10:45:00|217.28|214.88|217.89|215.49|217.89|215.49|217.01|214.61|0
1643712600000|2022-02-01 10:50:00|217.8|215.4|218.94|216.54|218.99|216.59|217.27|214.87|0
1643712900000|2022-02-01 10:55:00|218.85|216.45|218.68|216.28|219.65|217.25|218.02|215.62|0
1643713200000|2022-02-01 11:00:00|218.72|216.32|216.66|214.26|219.12|216.72|216.31|213.91|0
1643713500000|2022-02-01 11:05:00|216.61|214.21|215|212.6|216.61|214.21|214.87|212.47|0
1643713800000|2022-02-01 11:10:00|215.04|212.64|216.13|213.73|216.21|213.81|214.74|212.34|0
1643714100000|2022-02-01 11:15:00|215.78|213.38|217.44|215.04|217.52|215.12|215.34|212.94|0
1643714400000|2022-02-01 11:20:00|217.17|214.77|216.91|214.51|217.48|215.08|216.65|214.25|0
1643714700000|2022-02-01 11:25:00|217|214.6|217.52|215.12|218.4|216|216.91|214.51|0
1643715000000|2022-02-01 11:30:00|217.65|215.25|216.64|214.24|217.78|215.38|216.55|214.15|0
1643715300000|2022-02-01 11:35:00|216.55|214.15|217.47|215.07|217.47|215.07|216.25|213.85|0
1643715600000|2022-02-01 11:40:00|217.43|215.03|218.22|215.82|218.35|215.95|216.6|214.2|0
1643715900000|2022-02-01 11:45:00|218.3|215.9|217.51|215.11|218.57|216.17|217.34|214.94|0
1643716200000|2022-02-01 11:50:00|217.42|215.02|217.77|215.37|217.86|215.46|216.94|214.54|0
1643716500000|2022-02-01 11:55:00|217.68|215.28|218.03|215.63|218.26|215.86|217.24|214.84|0
1643716800000|2022-02-01 12:00:00|218.21|215.81|218.21|215.81|218.56|216.16|217.5|215.1|0
1643717100000|2022-02-01 12:05:00|218.12|215.72|217.68|215.28|218.47|216.07|217.24|214.84|0
1643717400000|2022-02-01 12:10:00|217.76|215.36|217.85|215.45|218.03|215.63|216.89|214.49|0
1643717700000|2022-02-01 12:15:00|217.81|215.41|217.94|215.54|218.55|216.15|217.15|214.75|0
1643718000000|2022-02-01 12:20:00|217.93|215.53|217.06|214.66|217.93|215.53|216.66|214.26|0
1643718300000|2022-02-01 12:25:00|217.23|214.83|216.09|213.69|217.4|215|216.09|213.69|0
1643718600000|2022-02-01 12:30:00|216|213.6|215.22|212.82|216.35|213.95|215.04|212.64|0
1643718900000|2022-02-01 12:35:00|215.13|212.73|215.13|212.73|215.74|213.34|214.7|212.3|0
1643719200000|2022-02-01 12:40:00|214.96|212.56|214.95|212.55|215.65|213.25|214.74|212.34|0
1643719500000|2022-02-01 12:45:00|215.04|212.64|214.78|212.38|215.82|213.42|214.6|212.2|0
1643719800000|2022-02-01 12:50:00|214.86|212.46|215.04|212.64|215.21|212.81|214.6|212.2|0
1643720100000|2022-02-01 12:55:00|214.95|212.55|215.38|212.98|215.69|213.29|214.3|211.9|0
1643720400000|2022-02-01 13:00:00|215.21|212.81|214.42|212.02|215.64|213.24|214.42|212.02|0
1643720700000|2022-02-01 13:05:00|214.34|211.94|214.16|211.76|215.03|212.63|213.82|211.42|0
1643721000000|2022-02-01 13:10:00|213.99|211.59|213.38|210.98|214.25|211.85|213.03|210.63|0
1643721300000|2022-02-01 13:15:00|213.47|211.07|213.12|210.72|213.47|211.07|212.86|210.46|0
1643721600000|2022-02-01 13:20:00|213.2|210.8|212.51|210.11|213.29|210.89|212.17|209.77|0
1643721900000|2022-02-01 13:25:00|212.6|210.2|212.99|210.59|213.37|210.97|212.25|209.85|0
1643722200000|2022-02-01 13:30:00|212.94|210.54|214.63|212.23|214.76|212.36|212.77|210.37|0
1643722500000|2022-02-01 13:35:00|214.58|212.18|213.71|211.31|215.1|212.7|213.63|211.23|0
1643722800000|2022-02-01 13:40:00|213.8|211.4|213.11|210.71|213.8|211.4|212.33|209.93|0
1643723100000|2022-02-01 13:45:00|213.02|210.62|213.02|210.62|213.62|211.22|212.67|210.27|0
1643723400000|2022-02-01 13:50:00|212.93|210.53|212.58|210.18|213.02|210.62|212.2|209.8|0
1643723700000|2022-02-01 13:55:00|212.63|210.23|211.98|209.58|213.02|210.62|211.81|209.41|0
1643724000000|2022-02-01 14:00:00|211.85|209.45|212.15|209.75|212.41|210.01|211.21|208.81|0
1643724300000|2022-02-01 14:05:00|212.11|209.71|212.32|209.92|212.41|210.01|211.98|209.58|0
1643724600000|2022-02-01 14:10:00|212.23|209.83|212.57|210.17|212.66|210.26|211.89|209.49|0
1643724900000|2022-02-01 14:15:00|212.49|210.09|212.92|210.52|213.35|210.95|212.49|210.09|0
1643725200000|2022-02-01 14:20:00|212.83|210.43|212.31|209.91|213.09|210.69|212.14|209.74|0
1643725500000|2022-02-01 14:25:00|212.23|209.83|211.11|208.71|212.23|209.83|210.94|208.54|0
1643725800000|2022-02-01 14:30:00|211.19|208.79|211.45|209.05|215.34|212.94|210.59|208.19|0
1643726100000|2022-02-01 14:35:00|212.05|209.65|211.96|209.56|213.39|210.99|210.34|207.94|0
1643726400000|2022-02-01 14:40:00|212.13|209.73|216.69|214.29|217.6|215.2|211.02|208.62|0
1643726700000|2022-02-01 14:45:00|216.73|214.33|215.42|213.02|218.31|215.91|214.81|212.41|0
1643727000000|2022-02-01 14:50:00|214.81|212.41|215.41|213.01|215.41|213.01|213.33|210.93|0
1643727300000|2022-02-01 14:55:00|215.59|213.19|214.59|212.19|216.72|214.32|214.02|211.62|0
1643727600000|2022-02-01 15:00:00|214.11|211.71|222.02|219.62|222.02|219.62|214.11|211.71|0
1643727900000|2022-02-01 15:05:00|221.8|219.4|221.71|219.31|224.35|221.95|217.77|215.37|0
1643728200000|2022-02-01 15:10:00|221.09|218.69|217.83|215.43|222.33|219.93|217.79|215.39|0
1643728500000|2022-02-01 15:15:00|217.79|215.39|220.11|217.71|220.73|218.33|217.7|215.3|0
1643728800000|2022-02-01 15:20:00|220.73|218.33|215.45|213.05|220.73|218.33|213.46|211.06|0
1643729100000|2022-02-01 15:25:00|215.28|212.88|218.51|216.11|218.51|216.11|214.11|211.71|0
1643729400000|2022-02-01 15:30:00|218.34|215.94|218.51|216.11|219.3|216.9|215.28|212.88|0
1643729700000|2022-02-01 15:35:00|218.25|215.85|217.89|215.49|220.01|217.61|216.06|213.66|0
1643730000000|2022-02-01 15:40:00|217.94|215.54|219.74|217.34|221.07|218.67|215.97|213.57|0
1643730300000|2022-02-01 15:45:00|220.09|217.69|220.09|217.69|221.51|219.11|219.61|217.21|0
1643730600000|2022-02-01 15:50:00|220|217.6|217.18|214.78|220.22|217.82|216.83|214.43|0
1643730900000|2022-02-01 15:55:00|217.1|214.7|214.14|211.74|217.1|214.7|214.05|211.65|0
1643731200000|2022-02-01 16:00:00|214.05|211.65|214.52|212.12|215.13|212.73|212.32|209.92|0
1643731500000|2022-02-01 16:05:00|214.43|212.03|212.1|209.7|215.04|212.64|212.01|209.61|0
1643731800000|2022-02-01 16:10:00|212.18|209.78|210.89|208.49|213.05|210.65|210.64|208.24|0
1643732100000|2022-02-01 16:15:00|210.64|208.24|211.92|209.52|212.35|209.95|210.64|208.24|0
1643732400000|2022-02-01 16:20:00|211.84|209.44|213.94|211.54|214.29|211.89|211.49|209.09|0
1643732700000|2022-02-01 16:25:00|213.77|211.37|213.16|210.76|214.64|212.24|212.39|209.99|0
1643733000000|2022-02-01 16:30:00|213.25|210.85|212.04|209.64|216.03|213.63|211.86|209.46|0
1643733300000|2022-02-01 16:35:00|212|209.6|212.9|210.5|213.68|211.28|211.35|208.95|0
1643733600000|2022-02-01 16:40:00|212.98|210.58|212.38|209.98|213.03|210.63|211.26|208.86|0
1643733900000|2022-02-01 16:45:00|212.29|209.89|211.51|209.11|212.38|209.98|210.14|207.74|0
1643734200000|2022-02-01 16:50:00|211.34|208.94|211.34|208.94|212.2|209.8|210.82|208.42|0
1643734500000|2022-02-01 16:55:00|211|208.6|210.31|207.91|211.51|209.11|209.28|206.88|0
1643734800000|2022-02-01 17:00:00|210.39|207.99|211.51|209.11|211.76|209.36|209.71|207.31|0
1643735100000|2022-02-01 17:05:00|211.25|208.85|211.76|209.36|212.11|209.71|210.73|208.33|0
1643735400000|2022-02-01 17:10:00|211.68|209.28|212.97|210.57|214.01|211.61|211.5|209.1|0
1643735700000|2022-02-01 17:15:00|212.88|210.48|211.84|209.44|212.97|210.57|211.41|209.01|0
1643736000000|2022-02-01 17:20:00|211.67|209.27|211.76|209.36|213.14|210.74|211.2|208.8|0
1643736300000|2022-02-01 17:25:00|212.1|209.7|212.36|209.96|214.18|211.78|211.5|209.1|0
1643736600000|2022-02-01 17:30:00|212.44|210.04|215.91|213.51|216.18|213.78|212.31|209.91|0
1643736900000|2022-02-01 17:35:00|215.57|213.17|214.43|212.03|215.65|213.25|213.61|211.21|0
1643737200000|2022-02-01 17:40:00|214.34|211.94|214.21|211.81|214.95|212.55|212.96|210.56|0
1643737500000|2022-02-01 17:45:00|214.25|211.85|214.95|212.55|215.65|213.25|213.65|211.25|0
1643737800000|2022-02-01 17:50:00|214.69|212.29|213.9|211.5|214.86|212.46|213.73|211.33|0
1643738100000|2022-02-01 17:55:00|213.73|211.33|211.22|208.82|213.73|211.33|211.14|208.74|0
1643738400000|2022-02-01 18:00:00|211.31|208.91|213.38|210.98|213.46|211.06|211.14|208.74|0
1643738700000|2022-02-01 18:05:00|213.2|210.8|213.9|211.5|214.24|211.84|212.94|210.54|0
1643739000000|2022-02-01 18:10:00|213.98|211.58|213.63|211.23|213.98|211.58|212.81|210.41|0
1643739300000|2022-02-01 18:15:00|213.81|211.41|213.16|210.76|214.07|211.67|212.68|210.28|0
1643739600000|2022-02-01 18:20:00|212.98|210.58|212.76|210.36|213.41|211.01|212.76|210.36|0
1643739900000|2022-02-01 18:25:00|212.85|210.45|211.55|209.15|213.11|210.71|211.47|209.07|0
1643740200000|2022-02-01 18:30:00|211.64|209.24|212.46|210.06|212.67|210.27|211.55|209.15|0
1643740500000|2022-02-01 18:35:00|212.37|209.97|211.72|209.32|213.88|211.48|211.46|209.06|0
1643740800000|2022-02-01 18:40:00|211.68|209.28|210.86|208.46|211.72|209.32|210.6|208.2|0
1643741100000|2022-02-01 18:45:00|211.03|208.63|210.94|208.54|211.46|209.06|210.43|208.03|0
1643741400000|2022-02-01 18:50:00|210.86|208.46|209.77|207.37|211.89|209.49|209.34|206.94|0
1643741700000|2022-02-01 18:55:00|209.89|207.49|209.98|207.58|211.7|209.3|209.89|207.49|0
1643742000000|2022-02-01 19:00:00|209.81|207.41|209.72|207.32|210.58|208.18|208.95|206.55|0
1643742300000|2022-02-01 19:05:00|209.8|207.4|209.59|207.19|210.23|207.83|209.42|207.02|0
1643742600000|2022-02-01 19:10:00|209.54|207.14|210.66|208.26|211.61|209.21|208.52|206.12|0
1643742900000|2022-02-01 19:15:00|210.4|208|211|208.6|211.17|208.77|209.67|207.27|0
1643743200000|2022-02-01 19:20:00|210.91|208.51|211.56|209.16|212.99|210.59|210.91|208.51|0
1643743500000|2022-02-01 19:25:00|211.6|209.2|210.95|208.55|212.51|210.11|210.82|208.42|0
1643743800000|2022-02-01 19:30:00|210.22|207.82|210.22|207.82|210.82|208.42|209.79|207.39|0
1643744100000|2022-02-01 19:35:00|210.05|207.65|210.56|208.16|211.9|209.5|209.87|207.47|0
1643744400000|2022-02-01 19:40:00|210.39|207.99|210.21|207.81|211.42|209.02|210.04|207.64|0
1643744700000|2022-02-01 19:45:00|210.13|207.73|210.34|207.94|210.81|208.41|209.36|206.96|0
1643745000000|2022-02-01 19:50:00|210.43|208.03|210.51|208.11|211.76|209.36|210.13|207.73|0
1643745300000|2022-02-01 19:55:00|210.47|208.07|209.86|207.46|211.15|208.75|209.61|207.21|0
1643745600000|2022-02-01 20:00:00|210.03|207.63|206.03|203.63|210.46|208.06|205.86|203.46|0
1643745900000|2022-02-01 20:05:00|206.37|203.97|204.49|202.09|208.02|205.62|204.41|202.01|0
1643746200000|2022-02-01 20:10:00|204.58|202.18|205.25|202.85|205.84|203.44|204.58|202.18|0
1643746500000|2022-02-01 20:15:00|205.16|202.76|205.08|202.68|206.09|203.69|204.91|202.51|0
1643746800000|2022-02-01 20:20:00|204.99|202.59|203.56|201.16|205.12|202.72|203.56|201.16|0
1643747100000|2022-02-01 20:25:00|203.64|201.24|202.89|200.49|204.65|202.25|202.43|200.03|0
1643747400000|2022-02-01 20:30:00|202.8|200.4|201.8|199.4|202.8|200.4|201.14|198.74|0
1643747700000|2022-02-01 20:35:00|201.88|199.48|204.23|201.83|204.39|201.99|201.38|198.98|0
1643748000000|2022-02-01 20:40:00|203.97|201.57|201.96|199.56|204.31|201.91|201.46|199.06|0
1643748300000|2022-02-01 20:45:00|201.71|199.31|199.8|197.4|202.13|199.73|199.72|197.32|0
1643748600000|2022-02-01 20:50:00|199.35|196.95|197.24|194.84|200.38|197.98|196.79|194.39|0
1643748900000|2022-02-01 20:55:00|197.2|194.8|198.93|196.53|198.93|196.53|196.95|194.55|0
1643749200000|2022-02-01 21:00:00|199.34|196.94|198.18|195.78|199.34|196.94|197.6|195.2|0
1643749500000|2022-02-01 21:05:00|198.1|195.7|197.77|195.37|198.51|196.11|197.03|194.63|0
1643749800000|2022-02-01 21:10:00|197.44|195.04|195.57|193.17|197.52|195.12|195.24|192.84|0
1643750100000|2022-02-01 21:15:00|195.52|192.72|194.78|191.98|195.52|192.72|194.46|191.66|0
1643750400000|2022-02-01 21:20:00|194.7|191.9|193.76|190.96|194.78|191.98|193.64|190.84|0
1643750700000|2022-02-01 21:25:00|193.8|191|192.83|190.03|193.93|191.13|192.83|190.03|0
1643751000000|2022-02-01 21:30:00|192.91|190.11|191.85|189.05|192.91|190.11|191.77|188.97|0
1643751300000|2022-02-01 21:35:00|191.77|188.97|191.69|188.89|191.85|189.05|191.21|188.41|0
1643751600000|2022-02-01 21:40:00|191.61|188.81|192.5|189.7|192.58|189.78|191.53|188.73|0
1643751900000|2022-02-01 21:45:00|192.42|189.62|192.82|190.02|192.82|190.02|192.42|189.62|0
1643752200000|2022-02-01 21:50:00|192.74|189.94|191.76|188.96|192.74|189.94|191.48|188.68|0
1643752500000|2022-02-01 21:55:00|191.68|188.88|192.77|189.97|192.77|189.97|191.6|188.8|0
1643752800000|2022-02-01 22:00:00|192.73|189.93|193.82|191.02|193.82|191.02|192.73|189.93|0
1643753100000|2022-02-01 22:05:00|193.81|191.01|193.4|190.6|193.88|191.08|193.4|190.6|0
1643753400000|2022-02-01 22:10:00|193.38|190.58|193.57|190.77|193.69|190.89|193.24|190.44|0
1643753700000|2022-02-01 22:15:00|193.63|190.83|193.91|191.11|193.92|191.12|193.63|190.83|0
1643754000000|2022-02-01 22:20:00|193.92|191.12|194.1|191.3|194.12|191.32|193.92|191.12|0
1643754300000|2022-02-01 22:25:00|193.97|191.17|193.94|191.14|193.97|191.17|193.89|191.09|0
1643754600000|2022-02-01 22:30:00|193.92|191.12|194.03|191.23|194.08|191.28|193.92|191.12|0
1643754900000|2022-02-01 22:35:00|194.06|191.26|193.85|191.05|194.06|191.26|193.83|191.03|0
1643755200000|2022-02-01 22:40:00|193.82|191.02|193.71|190.91|193.85|191.05|193.53|190.73|0
1643755500000|2022-02-01 22:45:00|193.72|190.92|193.39|190.59|193.72|190.92|193.39|190.59|0
1643755800000|2022-02-01 22:50:00|193.51|190.71|193.16|190.36|193.6|190.8|193.11|190.31|0
1643756100000|2022-02-01 22:55:00|193.13|190.33|192.49|189.69|193.13|190.33|192.31|189.51|0
1643756400000|2022-02-01 23:00:00|192.02|189.22|192.95|190.15|193.52|190.72|192.02|189.22|0
1643756700000|2022-02-01 23:05:00|193.03|190.23|193.11|190.31|193.51|190.71|192.22|189.42|0
1643757000000|2022-02-01 23:10:00|193.03|190.23|193.07|190.27|193.59|190.79|192.54|189.74|0
1643757300000|2022-02-01 23:15:00|193.1|190.3|192.78|189.98|193.1|190.3|192.54|189.74|0
1643757600000|2022-02-01 23:20:00|192.74|189.94|192.53|189.73|192.78|189.98|192.21|189.41|0
1643757900000|2022-02-01 23:25:00|192.57|189.77|192.04|189.24|192.61|189.81|191.96|189.16|0
1643758200000|2022-02-01 23:30:00|192.13|189.33|192.69|189.89|193.1|190.3|192.13|189.33|0
1643758500000|2022-02-01 23:35:00|192.73|189.93|192.28|189.48|193.01|190.21|192.28|189.48|0
1643758800000|2022-02-01 23:40:00|192.24|189.44|191.96|189.16|192.44|189.64|191.96|189.16|0
1643759100000|2022-02-01 23:45:00|192.04|189.24|192.44|189.64|192.52|189.72|192.04|189.24|0
1643759400000|2022-02-01 23:50:00|192.4|189.6|192.6|189.8|192.72|189.92|192.36|189.56|0
1643759700000|2022-02-01 23:55:00|192.64|189.84|192.27|189.47|192.68|189.88|192.19|189.39|0
1643760000000|2022-02-02 00:00:00|192.32|189.52|191.34|188.54|192.35|189.55|191.22|188.42|0
1643760300000|2022-02-02 00:05:00|191.38|188.58|191.22|188.42|191.67|188.87|191.22|188.42|0
1643760600000|2022-02-02 00:10:00|191.14|188.34|191.58|188.78|191.78|188.98|191.14|188.34|0
1643760900000|2022-02-02 00:15:00|191.7|188.9|190.81|188.01|191.86|189.06|190.57|187.77|0
1643761200000|2022-02-02 00:20:00|190.89|188.09|190.97|188.17|191.05|188.25|190.73|187.93|0
1643761500000|2022-02-02 00:25:00|190.93|188.13|190.57|187.77|191.21|188.41|190.57|187.77|0
1643761800000|2022-02-02 00:30:00|190.65|187.85|190.77|187.97|190.97|188.17|190.49|187.69|0
1643762100000|2022-02-02 00:35:00|190.81|188.01|191.05|188.25|191.05|188.25|190.73|187.93|0
1643762400000|2022-02-02 00:40:00|190.97|188.17|191.2|188.4|191.21|188.41|190.96|188.16|0
1643762700000|2022-02-02 00:45:00|191.12|188.32|190.88|188.08|191.12|188.32|190.72|187.92|0
1643763000000|2022-02-02 00:50:00|190.96|188.16|190.64|187.84|190.96|188.16|190.56|187.76|0
1643763300000|2022-02-02 00:55:00|190.72|187.92|190.72|187.92|190.88|188.08|190.56|187.76|0
1643763600000|2022-02-02 01:00:00|190.71|187.91|191.03|188.23|191.52|188.72|190.55|187.75|0
1643763900000|2022-02-02 01:05:00|190.95|188.15|190.27|187.47|190.95|188.15|190.07|187.27|0
1643764200000|2022-02-02 01:10:00|190.31|187.51|190.15|187.35|190.55|187.75|190.15|187.35|0
1643764500000|2022-02-02 01:15:00|190.39|187.59|190.87|188.07|191.35|188.55|190.39|187.59|0
1643764800000|2022-02-02 01:20:00|190.79|187.99|190.75|187.95|190.95|188.15|190.14|187.34|0
1643765100000|2022-02-02 01:25:00|190.78|187.98|190.94|188.14|191.02|188.22|190.7|187.9|0
1643765400000|2022-02-02 01:30:00|190.82|188.02|190.62|187.82|191.1|188.3|190.54|187.74|0
1643765700000|2022-02-02 01:35:00|190.54|187.74|190.78|187.98|191.02|188.22|190.46|187.66|0
1643766000000|2022-02-02 01:40:00|190.86|188.06|189.89|187.09|190.94|188.14|189.89|187.09|0
1643766300000|2022-02-02 01:45:00|189.97|187.17|190.21|187.41|190.29|187.49|189.89|187.09|0
1643766600000|2022-02-02 01:50:00|190.13|187.33|190.21|187.41|190.29|187.49|190.01|187.21|0
1643766900000|2022-02-02 01:55:00|190.13|187.33|190.05|187.25|190.29|187.49|189.97|187.17|0
1643767200000|2022-02-02 02:00:00|190.13|187.33|189.96|187.16|190.13|187.33|189.88|187.08|0
1643767500000|2022-02-02 02:05:00|189.93|187.13|189.92|187.12|190.2|187.4|189.88|187.08|0
1643767800000|2022-02-02 02:10:00|189.88|187.08|189.96|187.16|189.96|187.16|189.72|186.92|0
1643768100000|2022-02-02 02:15:00|189.92|187.12|190.04|187.24|190.12|187.32|189.64|186.84|0
1643768400000|2022-02-02 02:20:00|190.12|187.32|190.84|188.04|190.84|188.04|190.04|187.24|0
1643768700000|2022-02-02 02:25:00|190.76|187.96|190.44|187.64|190.84|188.04|190.35|187.55|0
1643769000000|2022-02-02 02:30:00|190.35|187.55|190.67|187.87|190.75|187.95|190.35|187.55|0
1643769300000|2022-02-02 02:35:00|190.72|187.92|190.75|187.95|190.84|188.04|190.59|187.79|0
1643769600000|2022-02-02 02:40:00|190.35|187.55|190.59|187.79|190.75|187.95|190.31|187.51|0
1643769900000|2022-02-02 02:45:00|190.63|187.83|190.75|187.95|190.83|188.03|190.59|187.79|0
1643770200000|2022-02-02 02:50:00|190.67|187.87|190.5|187.7|190.67|187.87|190.5|187.7|0
1643770500000|2022-02-02 02:55:00|190.58|187.78|190.5|187.7|190.66|187.86|190.5|187.7|0
1643770800000|2022-02-02 03:00:00|190.54|187.74|190.58|187.78|190.82|188.02|190.54|187.74|0
1643771100000|2022-02-02 03:05:00|190.5|187.7|190.58|187.78|190.66|187.86|190.5|187.7|0
1643771400000|2022-02-02 03:10:00|190.62|187.82|190.5|187.7|190.66|187.86|190.33|187.53|0
1643771700000|2022-02-02 03:15:00|190.49|187.69|190.65|187.85|190.74|187.94|190.33|187.53|0
1643772000000|2022-02-02 03:20:00|190.7|187.9|190.25|187.45|190.73|187.93|190.25|187.45|0
1643772300000|2022-02-02 03:25:00|190.33|187.53|190.33|187.53|190.33|187.53|190.17|187.37|0
1643772600000|2022-02-02 03:30:00|190.41|187.61|190|187.2|190.41|187.61|190|187.2|0
1643772900000|2022-02-02 03:35:00|190.08|187.28|190.16|187.36|190.16|187.36|189.88|187.08|0
1643773200000|2022-02-02 03:40:00|190.08|187.28|190.08|187.28|190.16|187.36|190|187.2|0
1643773500000|2022-02-02 03:45:00|190.12|187.32|190.32|187.52|190.4|187.6|190|187.2|0
1643773800000|2022-02-02 03:50:00|190.28|187.48|190.24|187.44|190.32|187.52|190.24|187.44|0
1643774100000|2022-02-02 03:55:00|190.28|187.48|189.99|187.19|190.32|187.52|189.99|187.19|0
1643774400000|2022-02-02 04:00:00|190.07|187.27|189.83|187.03|190.15|187.35|189.83|187.03|0
1643774700000|2022-02-02 04:05:00|189.87|187.07|189.83|187.03|189.91|187.11|189.75|186.95|0
1643775000000|2022-02-02 04:10:00|189.79|186.99|189.67|186.87|189.79|186.99|189.59|186.79|0
1643775300000|2022-02-02 04:15:00|189.66|186.86|189.54|186.74|189.66|186.86|189.42|186.62|0
1643775600000|2022-02-02 04:20:00|189.58|186.78|189.74|186.94|189.82|187.02|189.58|186.78|0
1643775900000|2022-02-02 04:25:00|189.7|186.9|189.82|187.02|189.82|187.02|189.66|186.86|0
1643776200000|2022-02-02 04:30:00|189.74|186.94|189.74|186.94|189.82|187.02|189.66|186.86|0
1643776500000|2022-02-02 04:35:00|189.66|186.86|189.73|186.93|189.73|186.93|189.41|186.61|0
1643776800000|2022-02-02 04:40:00|189.81|187.01|189.81|187.01|189.81|187.01|189.65|186.85|0
1643777100000|2022-02-02 04:45:00|189.73|186.93|189.81|187.01|190.05|187.25|189.73|186.93|0
1643777400000|2022-02-02 04:50:00|189.73|186.93|189.49|186.69|189.81|187.01|189.45|186.65|0
1643777700000|2022-02-02 04:55:00|189.41|186.61|189.48|186.68|189.57|186.77|189.33|186.53|0
1643778000000|2022-02-02 05:00:00|189.45|186.65|188.92|186.12|189.56|186.76|188.92|186.12|0
1643778300000|2022-02-02 05:05:00|189|186.2|189.08|186.28|189.24|186.44|188.84|186.04|0
1643778600000|2022-02-02 05:10:00|189|186.2|189.08|186.28|189.08|186.28|188.92|186.12|0
1643778900000|2022-02-02 05:15:00|189.12|186.32|189.08|186.28|189.32|186.52|189.08|186.28|0
1643779200000|2022-02-02 05:20:00|189.16|186.36|188.99|186.19|189.16|186.36|188.91|186.11|0
1643779500000|2022-02-02 05:25:00|188.91|186.11|188.83|186.03|188.95|186.15|188.75|185.95|0
1643779800000|2022-02-02 05:30:00|188.75|185.95|188.83|186.03|188.91|186.11|188.75|185.95|0
1643780100000|2022-02-02 05:35:00|188.87|186.07|188.75|185.95|188.91|186.11|188.75|185.95|0
1643780400000|2022-02-02 05:40:00|188.83|186.03|188.58|185.78|188.83|186.03|187|184.2|0
1643780700000|2022-02-02 05:45:00|188.51|185.71|188.26|185.46|188.55|185.75|188.26|185.46|0
1643781000000|2022-02-02 05:50:00|188.34|185.54|188.34|185.54|188.58|185.78|188.26|185.46|0
1643781300000|2022-02-02 05:55:00|188.26|185.46|188.14|185.34|188.34|185.54|188.02|185.22|0
1643781600000|2022-02-02 06:00:00|188.1|185.3|187.54|184.74|188.18|185.38|187.54|184.74|0
1643781900000|2022-02-02 06:05:00|187.38|184.58|187.54|184.74|187.54|184.74|187.06|184.26|0
1643782200000|2022-02-02 06:10:00|187.5|184.7|187.22|184.42|187.54|184.74|187.22|184.42|0
1643782500000|2022-02-02 06:15:00|187.3|184.5|187.3|184.5|187.46|184.66|187.26|184.46|0
1643782800000|2022-02-02 06:20:00|187.22|184.42|186.94|184.14|187.37|184.57|186.94|184.14|0
1643783100000|2022-02-02 06:25:00|187.02|184.22|186.82|184.02|187.13|184.33|186.82|184.02|0
1643783400000|2022-02-02 06:30:00|186.74|183.94|186.89|184.09|186.89|184.09|186.1|183.3|0
1643783700000|2022-02-02 06:35:00|186.97|184.17|187.33|184.53|187.53|184.73|186.97|184.17|0
1643784000000|2022-02-02 06:40:00|187.37|184.57|188.48|185.68|188.56|185.76|187.29|184.49|0
1643784300000|2022-02-02 06:45:00|188.56|185.76|188.64|185.84|188.8|186|188.48|185.68|0
1643784600000|2022-02-02 06:50:00|188.72|185.92|188.63|185.83|188.76|185.96|188.32|185.52|0
1643784900000|2022-02-02 06:55:00|188.71|185.91|188.35|185.55|189.11|186.31|188.31|185.51|0
1643785200000|2022-02-02 07:00:00|188.47|185.67|188.95|186.15|189.27|186.47|188.47|185.67|0
1643785500000|2022-02-02 07:05:00|189.11|186.31|188.87|186.07|189.19|186.39|188.31|185.51|0
1643785800000|2022-02-02 07:10:00|188.95|186.15|188.46|185.66|189.11|186.31|188.39|185.59|0
1643786100000|2022-02-02 07:15:00|188.43|185.63|188.06|185.26|188.54|185.74|188.06|185.26|0
1643786400000|2022-02-02 07:20:00|187.98|185.18|188.14|185.34|188.38|185.58|187.9|185.1|0
1643786700000|2022-02-02 07:25:00|188.1|185.3|187.58|184.78|188.38|185.58|187.42|184.62|0
1643787000000|2022-02-02 07:30:00|187.66|184.86|187.58|184.78|187.78|184.98|186.95|184.15|0
1643787300000|2022-02-02 07:35:00|187.54|184.74|188.53|185.73|188.65|185.85|187.5|184.7|0
1643787600000|2022-02-02 07:40:00|188.5|185.7|187.58|184.78|188.61|185.81|187.58|184.78|0
1643787900000|2022-02-02 07:45:00|187.73|184.93|188.93|186.13|189.05|186.25|187.73|184.93|0
1643788200000|2022-02-02 07:50:00|188.85|186.05|188.81|186.01|189.05|186.25|188.61|185.81|0
1643788500000|2022-02-02 07:55:00|188.77|185.97|188.84|186.04|188.93|186.13|188.6|185.8|0
1643788800000|2022-02-02 08:00:00|188.76|185.96|188.86|186.06|191.99|189.19|187.91|185.11|0
1643789100000|2022-02-02 08:05:00|188.9|186.5|187.94|185.54|189.14|186.74|187.54|185.14|0
1643789400000|2022-02-02 08:10:00|187.9|185.5|187.94|185.54|188.5|186.1|187.46|185.06|0
1643789700000|2022-02-02 08:15:00|188.02|185.62|188.9|186.5|189.06|186.66|187.86|185.46|0
1643790000000|2022-02-02 08:20:00|188.82|186.42|188.02|185.62|188.9|186.5|187.54|185.14|0
1643790300000|2022-02-02 08:25:00|188.06|185.66|188.45|186.05|188.49|186.09|187.46|185.06|0
1643790600000|2022-02-02 08:30:00|188.65|186.25|188.85|186.45|188.89|186.49|188.01|185.61|0
1643790900000|2022-02-02 08:35:00|188.81|186.41|189.41|187.01|189.41|187.01|188.25|185.85|0
1643791200000|2022-02-02 08:40:00|189.45|187.05|189.21|186.81|189.61|187.21|188.81|186.41|0
1643791500000|2022-02-02 08:45:00|189.13|186.73|190.01|187.61|190.01|187.61|188.89|186.49|0
1643791800000|2022-02-02 08:50:00|190.17|187.77|189.28|186.88|190.49|188.09|188.48|186.08|0
1643792100000|2022-02-02 08:55:00|189.81|187.41|189.36|186.96|189.89|187.49|189.28|186.88|0
1643792400000|2022-02-02 09:00:00|189.44|187.04|187.8|185.4|189.6|187.2|187.76|185.36|0
1643792700000|2022-02-02 09:05:00|187.76|185.36|187.16|184.76|187.8|185.4|186.56|184.16|0
1643793000000|2022-02-02 09:10:00|187.12|184.72|185.69|183.29|187.28|184.88|185.61|183.21|0
1643793300000|2022-02-02 09:15:00|185.77|183.37|186.4|184|186.4|184|185.45|183.05|0
1643793600000|2022-02-02 09:20:00|186.28|183.88|185.76|183.36|186.36|183.96|185.68|183.28|0
1643793900000|2022-02-02 09:25:00|185.73|183.33|186.63|184.23|186.87|184.47|185.53|183.13|0
1643794200000|2022-02-02 09:30:00|186.59|184.19|186.55|184.15|186.71|184.31|186|183.6|0
1643794500000|2022-02-02 09:35:00|186.63|184.23|185.91|183.51|187.03|184.63|185.84|183.44|0
1643794800000|2022-02-02 09:40:00|185.99|183.59|184.73|182.33|186.07|183.67|184.73|182.33|0
1643795100000|2022-02-02 09:45:00|184.81|182.41|184.02|181.62|185.28|182.88|184.02|181.62|0
1643795400000|2022-02-02 09:50:00|183.86|181.46|183.55|181.15|184.1|181.7|183.55|181.15|0
1643795700000|2022-02-02 09:55:00|183.59|181.19|183.51|181.11|183.7|181.3|183.08|180.68|0
1643796000000|2022-02-02 10:00:00|183.47|181.07|183.93|181.53|184.17|181.77|183.47|181.07|0
1643796300000|2022-02-02 10:05:00|183.54|181.14|184.64|182.24|184.72|182.32|183.46|181.06|0
1643796600000|2022-02-02 10:10:00|184.72|182.32|184.01|181.61|184.8|182.4|184.01|181.61|0
1643796900000|2022-02-02 10:15:00|183.93|181.53|184.24|181.84|184.48|182.08|183.69|181.29|0
1643797200000|2022-02-02 10:20:00|184.32|181.92|184.24|181.84|184.87|182.47|184.16|181.76|0
1643797500000|2022-02-02 10:25:00|184.4|182|184.32|181.92|184.63|182.23|184.08|181.68|0
1643797800000|2022-02-02 10:30:00|184.36|181.96|184|181.6|184.47|182.07|183.69|181.29|0
1643798100000|2022-02-02 10:35:00|184.08|181.68|183.84|181.44|184.55|182.15|183.53|181.13|0
1643798400000|2022-02-02 10:40:00|184|181.6|184.39|181.99|184.62|182.22|183.6|181.2|0
1643798700000|2022-02-02 10:45:00|184.31|181.91|185.01|182.61|185.14|182.74|184.31|181.91|0
1643799000000|2022-02-02 10:50:00|184.94|182.54|184.78|182.38|184.94|182.54|184.38|181.98|0
1643799300000|2022-02-02 10:55:00|184.85|182.45|184.93|182.53|185.33|182.93|184.7|182.3|0
1643799600000|2022-02-02 11:00:00|184.77|182.37|185.48|183.08|185.72|183.32|184.69|182.29|0
1643799900000|2022-02-02 11:05:00|185.56|183.16|185.8|183.4|186.27|183.87|185.48|183.08|0
1643800200000|2022-02-02 11:10:00|185.87|183.47|186.11|183.71|186.39|183.99|185.8|183.4|0
1643800500000|2022-02-02 11:15:00|186.03|183.63|186.19|183.79|186.43|184.03|185.87|183.47|0
1643800800000|2022-02-02 11:20:00|186.27|183.87|185.55|183.15|186.27|183.87|185.32|182.92|0
1643801100000|2022-02-02 11:25:00|185.63|183.23|185.63|183.23|185.87|183.47|185.39|182.99|0
1643801400000|2022-02-02 11:30:00|185.71|183.31|185.23|182.83|185.71|183.31|185.23|182.83|0
1643801700000|2022-02-02 11:35:00|185.31|182.91|185.39|182.99|185.47|183.07|185.07|182.67|0
1643802000000|2022-02-02 11:40:00|185.31|182.91|185.46|183.06|185.78|183.38|184.99|182.59|0
1643802300000|2022-02-02 11:45:00|185.38|182.98|184.95|182.55|185.38|182.98|184.75|182.35|0
1643802600000|2022-02-02 11:50:00|184.99|182.59|184.43|182.03|185.07|182.67|184.36|181.96|0
1643802900000|2022-02-02 11:55:00|184.51|182.11|184.59|182.19|184.83|182.43|184.43|182.03|0
1643803200000|2022-02-02 12:00:00|184.67|182.27|184.9|182.5|185.38|182.98|184.67|182.27|0
1643803500000|2022-02-02 12:05:00|184.98|182.58|184.51|182.11|185.3|182.9|184.43|182.03|0
1643803800000|2022-02-02 12:10:00|184.43|182.03|183.72|181.32|184.43|182.03|182.94|180.54|0
1643804100000|2022-02-02 12:15:00|183.64|181.24|183.09|180.69|183.72|181.32|182.86|180.46|0
1643804400000|2022-02-02 12:20:00|183.01|180.61|183.32|180.92|183.64|181.24|183.01|180.61|0
1643804700000|2022-02-02 12:25:00|183.24|180.84|184.82|182.42|184.98|182.58|182.93|180.53|0
1643805000000|2022-02-02 12:30:00|184.9|182.5|185.29|182.89|185.29|182.89|184.9|182.5|0
1643805300000|2022-02-02 12:35:00|185.37|182.97|185.76|183.36|185.76|183.36|184.98|182.58|0
1643805600000|2022-02-02 12:40:00|185.84|183.44|185.13|182.73|186.04|183.64|185.13|182.73|0
1643805900000|2022-02-02 12:45:00|185.21|182.81|184.74|182.34|185.29|182.89|184.5|182.1|0
1643806200000|2022-02-02 12:50:00|184.66|182.26|187.17|184.77|187.57|185.17|184.34|181.94|0
1643806500000|2022-02-02 12:55:00|187.25|184.85|186.39|183.99|187.25|184.85|186.07|183.67|0
1643806800000|2022-02-02 13:00:00|186.66|184.26|187.09|184.69|187.64|185.24|186.46|184.06|0
1643807100000|2022-02-02 13:05:00|187.01|184.61|187.24|184.84|187.48|185.08|186.77|184.37|0
1643807400000|2022-02-02 13:10:00|187.16|184.76|184.85|182.45|187.79|185.39|184.62|182.22|0
1643807700000|2022-02-02 13:15:00|185.01|182.61|185.63|183.23|185.63|183.23|184.61|182.21|0
1643808000000|2022-02-02 13:20:00|185.71|183.31|186.73|184.33|186.81|184.41|185.55|183.15|0
1643808300000|2022-02-02 13:25:00|186.81|184.41|186.49|184.09|187.09|184.69|186.42|184.02|0
1643808600000|2022-02-02 13:30:00|186.26|183.86|186.3|183.9|186.73|184.33|186.18|183.78|0
1643808900000|2022-02-02 13:35:00|186.33|183.93|186.45|184.05|186.65|184.25|185.51|183.11|0
1643809200000|2022-02-02 13:40:00|186.49|184.09|186.61|184.21|186.65|184.25|185.7|183.3|0
1643809500000|2022-02-02 13:45:00|186.57|184.17|185.93|183.53|186.65|184.25|185.82|183.42|0
1643809800000|2022-02-02 13:50:00|186.09|183.69|187.83|185.43|187.99|185.59|186.09|183.69|0
1643810100000|2022-02-02 13:55:00|187.91|185.51|188.3|185.9|188.62|186.22|187.83|185.43|0
1643810400000|2022-02-02 14:00:00|188.46|186.06|188.06|185.66|188.86|186.46|187.9|185.5|0
1643810700000|2022-02-02 14:05:00|188.02|185.62|188.14|185.74|188.62|186.22|187.82|185.42|0
1643811000000|2022-02-02 14:10:00|188.06|185.66|188.3|185.9|188.46|186.06|186.07|183.67|0
1643811300000|2022-02-02 14:15:00|188.22|185.82|188.34|185.94|189.1|186.7|187.42|185.02|0
1643811600000|2022-02-02 14:20:00|188.7|186.3|187.9|185.5|188.94|186.54|187.9|185.5|0
1643811900000|2022-02-02 14:25:00|187.98|185.58|188.73|186.33|189.01|186.61|187.42|185.02|0
1643812200000|2022-02-02 14:30:00|188.61|186.21|188.89|186.49|190.05|187.65|188.45|186.05|0
1643812500000|2022-02-02 14:35:00|188.69|186.29|186.7|184.3|188.89|186.49|185.83|183.43|0
1643812800000|2022-02-02 14:40:00|186.62|184.22|190.29|187.89|191.58|189.18|186.22|183.82|0
1643813100000|2022-02-02 14:45:00|189.97|187.57|192.88|190.48|192.88|190.48|189.65|187.25|0
1643813400000|2022-02-02 14:50:00|193.2|190.8|192.51|190.11|194.1|191.7|190.92|188.52|0
1643813700000|2022-02-02 14:55:00|192.27|189.87|194.33|191.93|195.26|192.86|191.46|189.06|0
1643814000000|2022-02-02 15:00:00|194.08|191.68|188.36|185.96|194.08|191.68|187.96|185.56|0
1643814300000|2022-02-02 15:05:00|188.52|186.12|189.24|186.84|190.04|187.64|188.28|185.88|0
1643814600000|2022-02-02 15:10:00|189.32|186.92|192.12|189.72|192.2|189.8|188.12|185.72|0
1643814900000|2022-02-02 15:15:00|191.88|189.48|192.28|189.88|194.43|192.03|190.25|187.85|0
1643815200000|2022-02-02 15:20:00|192.36|189.96|194.46|192.06|194.46|192.06|191.31|188.91|0
1643815500000|2022-02-02 15:25:00|194.38|191.98|194.87|192.47|195.77|193.37|193.49|191.09|0
1643815800000|2022-02-02 15:30:00|194.79|192.39|195.68|193.28|195.84|193.44|193.4|191|0
1643816100000|2022-02-02 15:35:00|195.6|193.2|193.96|191.56|198.12|195.72|193.71|191.31|0
1643816400000|2022-02-02 15:40:00|193.55|191.15|192.5|190.1|195.82|193.42|192.18|189.78|0
1643816700000|2022-02-02 15:45:00|192.46|190.06|192.02|189.62|193.63|191.23|190.9|188.5|0
1643817000000|2022-02-02 15:50:00|191.9|189.5|194.35|191.95|195.65|193.25|191.66|189.26|0
1643817300000|2022-02-02 15:55:00|194.52|192.12|193.06|190.66|194.6|192.2|192.86|190.46|0
1643817600000|2022-02-02 16:00:00|193.22|190.82|195|192.6|195.81|193.41|192.5|190.1|0
1643817900000|2022-02-02 16:05:00|195.16|192.76|197.12|194.72|197.28|194.88|194.35|191.95|0
1643818200000|2022-02-02 16:10:00|197.16|194.76|199.53|197.13|199.53|197.13|196.49|194.09|0
1643818500000|2022-02-02 16:15:00|199.28|196.88|198.04|195.64|200.11|197.71|197.39|194.99|0
1643818800000|2022-02-02 16:20:00|197.96|195.56|196.89|194.49|197.96|195.56|196|193.6|0
1643819100000|2022-02-02 16:25:00|196.53|194.13|196.16|193.76|196.89|194.49|195.26|192.86|0
1643819400000|2022-02-02 16:30:00|196.65|194.25|197.3|194.9|198.2|195.8|196.48|194.08|0
1643819700000|2022-02-02 16:35:00|197.38|194.98|199.1|196.7|199.68|197.28|196.72|194.32|0
1643820000000|2022-02-02 16:40:00|198.86|196.46|197.21|194.81|199.27|196.87|196.68|194.28|0
1643820300000|2022-02-02 16:45:00|197.37|194.97|196.72|194.32|198.07|195.67|195.17|192.77|0
1643820600000|2022-02-02 16:50:00|196.68|194.28|195.41|193.01|196.88|194.48|194.84|192.44|0
1643820900000|2022-02-02 16:55:00|195.57|193.17|194.6|192.2|196.06|193.66|194.52|192.12|0
1643821200000|2022-02-02 17:00:00|194.8|192.4|195.08|192.68|195.9|193.5|194.35|191.95|0
1643821500000|2022-02-02 17:05:00|195|192.6|191.62|189.22|195|192.6|191.38|188.98|0
1643821800000|2022-02-02 17:10:00|191.54|189.14|191.58|189.18|192.5|190.1|191.29|188.89|0
1643822100000|2022-02-02 17:15:00|191.53|189.13|193.18|190.78|193.94|191.54|190.58|188.18|0
1643822400000|2022-02-02 17:20:00|193.14|190.74|193.13|190.73|193.38|190.98|192.25|189.85|0
1643822700000|2022-02-02 17:25:00|193.38|190.98|193.29|190.89|193.54|191.14|192.49|190.09|0
1643823000000|2022-02-02 17:30:00|193.37|190.97|192.73|190.33|194.42|192.02|192.65|190.25|0
1643823300000|2022-02-02 17:35:00|192.81|190.41|191.52|189.12|193.21|190.81|191.52|189.12|0
1643823600000|2022-02-02 17:40:00|191.76|189.36|191.2|188.8|192.24|189.84|191.2|188.8|0
1643823900000|2022-02-02 17:45:00|191.28|188.88|189.77|187.37|191.28|188.88|188.66|186.26|0
1643824200000|2022-02-02 17:50:00|189.73|187.33|189.53|187.13|190.32|187.92|189.45|187.05|0
1643824500000|2022-02-02 17:55:00|189.45|187.05|187.86|185.46|190|187.6|187.86|185.46|0
1643824800000|2022-02-02 18:00:00|188.02|185.62|189.28|186.88|189.28|186.88|187.86|185.46|0
1643825100000|2022-02-02 18:05:00|189.12|186.72|189.91|187.51|189.92|187.52|188.73|186.33|0
1643825400000|2022-02-02 18:10:00|189.84|187.44|189.99|187.59|190.95|188.55|189.76|187.36|0
1643825700000|2022-02-02 18:15:00|189.91|187.51|190.19|187.79|190.63|188.23|188.8|186.4|0
1643826000000|2022-02-02 18:20:00|190.07|187.67|191.18|188.78|191.42|189.02|189.75|187.35|0
1643826300000|2022-02-02 18:25:00|191.1|188.7|191.58|189.18|192.86|190.46|190.62|188.22|0
1643826600000|2022-02-02 18:30:00|191.78|189.38|190.5|188.1|191.9|189.5|190.38|187.98|0
1643826900000|2022-02-02 18:35:00|190.54|188.14|189.11|186.71|190.54|188.14|189.11|186.71|0
1643827200000|2022-02-02 18:40:00|189.23|186.83|189.26|186.86|190.06|187.66|188.47|186.07|0
1643827500000|2022-02-02 18:45:00|189.42|187.02|190.77|188.37|190.77|188.37|188.79|186.39|0
1643827800000|2022-02-02 18:50:00|190.53|188.13|190.29|187.89|191.21|188.81|189.94|187.54|0
1643828100000|2022-02-02 18:55:00|190.05|187.65|189.73|187.33|190.53|188.13|189.34|186.94|0
1643828400000|2022-02-02 19:00:00|189.65|187.25|188.23|185.83|189.97|187.57|187.99|185.59|0
1643828700000|2022-02-02 19:05:00|188.15|185.75|189.09|186.69|189.81|187.41|187.99|185.59|0
1643829000000|2022-02-02 19:10:00|189.02|186.62|190.28|187.88|190.52|188.12|188.27|185.87|0
1643829300000|2022-02-02 19:15:00|190.04|187.64|189.41|187.01|191.56|189.16|188.93|186.53|0
1643829600000|2022-02-02 19:20:00|189.49|187.09|190.96|188.56|191.15|188.75|189.41|187.01|0
1643829900000|2022-02-02 19:25:00|190.84|188.44|190.12|187.72|192.03|189.63|187.4|185|0
1643830200000|2022-02-02 19:30:00|189.96|187.56|187.67|185.27|190.19|187.79|187.51|185.11|0
1643830500000|2022-02-02 19:35:00|187.74|185.34|188.53|186.13|189.32|186.92|187.35|184.95|0
1643830800000|2022-02-02 19:40:00|188.37|185.97|187.11|184.71|188.37|185.97|186.41|184.01|0
1643831100000|2022-02-02 19:45:00|187.03|184.63|186.25|183.85|187.82|185.42|185.86|183.46|0
1643831400000|2022-02-02 19:50:00|186.17|183.77|186.01|183.61|186.87|184.47|185.55|183.15|0
1643831700000|2022-02-02 19:55:00|186.09|183.69|187.73|185.33|187.81|185.41|186.09|183.69|0
1643832000000|2022-02-02 20:00:00|187.65|185.25|186.55|184.15|188.99|186.59|185.93|183.53|0
1643832300000|2022-02-02 20:05:00|186.71|184.31|187.57|185.17|187.81|185.41|186.4|184|0
1643832600000|2022-02-02 20:10:00|187.53|185.13|187.57|185.17|188.2|185.8|186.86|184.46|0
1643832900000|2022-02-02 20:15:00|187.53|185.13|184.91|182.51|187.8|185.4|184.68|182.28|0
1643833200000|2022-02-02 20:20:00|184.76|182.36|185.69|183.29|186.04|183.64|184.6|182.2|0
1643833500000|2022-02-02 20:25:00|185.65|183.25|186.54|184.14|187.56|185.16|184.75|182.35|0
1643833800000|2022-02-02 20:30:00|186.51|184.11|185.53|183.13|187.37|184.97|185.53|183.13|0
1643834100000|2022-02-02 20:35:00|185.45|183.05|186.46|184.06|187.09|184.69|185.14|182.74|0
1643834400000|2022-02-02 20:40:00|186.5|184.1|185.52|183.12|186.77|184.37|185.52|183.12|0
1643834700000|2022-02-02 20:45:00|185.64|183.24|185.13|182.73|186.07|183.67|184.67|182.27|0
1643835000000|2022-02-02 20:50:00|185.05|182.65|185.6|183.2|188.1|185.7|185.05|182.65|0
1643835300000|2022-02-02 20:55:00|185.67|183.27|187.08|184.68|187.23|184.83|184.35|181.95|0
1643835600000|2022-02-02 21:00:00|187.23|184.83|188.25|185.85|188.49|186.09|186.22|183.82|0
1643835900000|2022-02-02 21:05:00|188.29|185.89|195.83|193.43|196.19|193.79|187.94|185.54|0
1643836200000|2022-02-02 21:10:00|196.68|194.28|197.66|195.26|198.97|196.57|196.35|193.95|0
1643836500000|2022-02-02 21:15:00|197.61|194.81|198.22|195.42|198.59|195.79|196.51|193.71|0
1643836800000|2022-02-02 21:20:00|198.43|195.63|198.59|195.79|199.66|196.86|198.18|195.38|0
1643837100000|2022-02-02 21:25:00|198.67|195.87|198.09|195.29|198.92|196.12|197.85|195.05|0
1643837400000|2022-02-02 21:30:00|198.14|195.34|197.93|195.13|198.55|195.75|197.2|194.4|0
1643837700000|2022-02-02 21:35:00|197.85|195.05|197.89|195.09|198.09|195.29|197.03|194.23|0
1643838000000|2022-02-02 21:40:00|197.84|195.04|197.31|194.51|198.17|195.37|197.27|194.47|0
1643838300000|2022-02-02 21:45:00|197.39|194.59|198.17|195.37|198.33|195.53|197.35|194.55|0
1643838600000|2022-02-02 21:50:00|198.09|195.29|197.59|194.79|198.33|195.53|197.1|194.3|0
1643838900000|2022-02-02 21:55:00|197.67|194.87|196.9|194.1|197.67|194.87|196.82|194.02|0
1643839200000|2022-02-02 22:00:00|196.97|194.17|197.35|194.55|197.35|194.55|196.79|193.99|0
1643839500000|2022-02-02 22:05:00|197.37|194.57|197.13|194.33|197.37|194.57|197.06|194.26|0
1643839800000|2022-02-02 22:10:00|197.17|194.37|197.33|194.53|197.33|194.53|196.99|194.19|0
1643840100000|2022-02-02 22:15:00|197.32|194.52|197.93|195.13|197.93|195.13|197.32|194.52|0
1643840400000|2022-02-02 22:20:00|197.91|195.11|197.91|195.11|197.97|195.17|197.84|195.04|0
1643840700000|2022-02-02 22:25:00|197.89|195.09|197.52|194.72|197.9|195.1|197.39|194.59|0
1643841000000|2022-02-02 22:30:00|197.61|194.81|197.45|194.65|197.61|194.81|197.45|194.65|0
1643841300000|2022-02-02 22:35:00|197.46|194.66|197.85|195.05|197.86|195.06|197.45|194.65|0
1643841600000|2022-02-02 22:40:00|197.86|195.06|197.86|195.06|197.86|195.06|197.85|195.05|0
1643841900000|2022-02-02 22:45:00|197.85|195.05|198.05|195.25|198.05|195.25|197.79|194.99|0
1643842200000|2022-02-02 22:50:00|197.97|195.17|198.33|195.53|198.39|195.59|197.97|195.17|0
1643842500000|2022-02-02 22:55:00|198.32|195.52|198.28|195.48|198.63|195.83|198.12|195.32|0
1643842800000|2022-02-02 23:00:00|198.1|195.3|198.13|195.33|198.22|195.42|197.07|194.27|0
1643843100000|2022-02-02 23:05:00|198.05|195.25|198.87|196.07|198.87|196.07|197.72|194.92|0
1643843400000|2022-02-02 23:10:00|198.79|195.99|199.2|196.4|199.28|196.48|198.7|195.9|0
1643843700000|2022-02-02 23:15:00|199.11|196.31|199.44|196.64|199.44|196.64|198.54|195.74|0
1643844000000|2022-02-02 23:20:00|199.36|196.56|199.19|196.39|199.6|196.8|199.03|196.23|0
1643844300000|2022-02-02 23:25:00|199.27|196.47|199.52|196.72|199.6|196.8|199.27|196.47|0
1643844600000|2022-02-02 23:30:00|199.44|196.64|200.26|197.46|200.51|197.71|199.44|196.64|0
1643844900000|2022-02-02 23:35:00|200.18|197.38|201.5|198.7|201.5|198.7|200.01|197.21|0
1643845200000|2022-02-02 23:40:00|201.41|198.61|202.33|199.53|202.41|199.61|201.41|198.61|0
1643845500000|2022-02-02 23:45:00|202.41|199.61|202.78|199.98|202.83|200.03|202.04|199.24|0
1643845800000|2022-02-02 23:50:00|202.82|200.02|202.32|199.52|202.91|200.11|202.24|199.44|0
1643846100000|2022-02-02 23:55:00|202.41|199.61|202.61|199.81|202.9|200.1|202.07|199.27|0
1643846400000|2022-02-03 00:00:00|202.65|199.85|201.49|198.69|202.74|199.94|201.32|198.52|0
1643846700000|2022-02-03 00:05:00|201.53|198.73|202.65|199.85|202.9|200.1|201.53|198.73|0
1643847000000|2022-02-03 00:10:00|202.57|199.77|201.56|198.76|202.69|199.89|201.48|198.68|0
1643847300000|2022-02-03 00:15:00|201.44|198.64|201.27|198.47|201.56|198.76|200.32|197.52|0
1643847600000|2022-02-03 00:20:00|201.23|198.43|200.73|197.93|201.31|198.51|200.73|197.93|0
1643847900000|2022-02-03 00:25:00|200.77|197.97|201.19|198.39|201.64|198.84|200.77|197.97|0
1643848200000|2022-02-03 00:30:00|201.23|198.43|201.85|199.05|201.85|199.05|200.69|197.89|0
1643848500000|2022-02-03 00:35:00|201.8|199|202.05|199.25|202.3|199.5|200.97|198.17|0
1643848800000|2022-02-03 00:40:00|201.97|199.17|201.63|198.83|201.97|199.17|201.22|198.42|0
1643849100000|2022-02-03 00:45:00|201.55|198.75|201.8|199|202.05|199.25|201.14|198.34|0
1643849400000|2022-02-03 00:50:00|201.96|199.16|201.55|198.75|201.96|199.16|201.38|198.58|0
1643849700000|2022-02-03 00:55:00|201.51|198.71|202.29|199.49|202.46|199.66|201.38|198.58|0
1643850000000|2022-02-03 01:00:00|202.21|199.41|201.46|198.66|202.38|199.58|201.13|198.33|0
1643850300000|2022-02-03 01:05:00|201.38|198.58|202.87|200.07|202.87|200.07|201.17|198.37|0
1643850600000|2022-02-03 01:10:00|202.7|199.9|202.29|199.49|202.7|199.9|201.7|198.9|0
1643850900000|2022-02-03 01:15:00|202.37|199.57|203.03|200.23|203.16|200.36|201.99|199.19|0
1643851200000|2022-02-03 01:20:00|203.12|200.32|202.7|199.9|203.12|200.32|202.12|199.32|0
1643851500000|2022-02-03 01:25:00|202.61|199.81|202.61|199.81|202.95|200.15|202.28|199.48|0
1643851800000|2022-02-03 01:30:00|202.65|199.85|203.26|200.46|203.38|200.58|202.44|199.64|0
1643852100000|2022-02-03 01:35:00|203.22|200.42|202.42|199.62|203.34|200.54|202.34|199.54|0
1643852400000|2022-02-03 01:40:00|202.5|199.7|202.33|199.53|202.8|200|202.25|199.45|0
1643852700000|2022-02-03 01:45:00|202.38|199.58|203.25|200.45|203.42|200.62|202.33|199.53|0
1643853000000|2022-02-03 01:50:00|203.21|200.41|203.41|200.61|203.42|200.62|203.04|200.24|0
1643853300000|2022-02-03 01:55:00|203.37|200.57|203.83|201.03|204.08|201.28|203.33|200.53|0
1643853600000|2022-02-03 02:00:00|203.91|201.11|204.16|201.36|204.16|201.36|203.79|200.99|0
1643853900000|2022-02-03 02:05:00|204.08|201.28|203.91|201.11|204.66|201.86|203.91|201.11|0
1643854200000|2022-02-03 02:10:00|203.82|201.02|204.03|201.23|204.16|201.36|203.57|200.77|0
1643854500000|2022-02-03 02:15:00|203.99|201.19|203.99|201.19|204.07|201.27|203.74|200.94|0
1643854800000|2022-02-03 02:20:00|203.95|201.15|203.98|201.18|204.24|201.44|203.9|201.1|0
1643855100000|2022-02-03 02:25:00|204.07|201.27|203.65|200.85|204.07|201.27|203.4|200.6|0
1643855400000|2022-02-03 02:30:00|203.56|200.76|203.9|201.1|203.9|201.1|203.56|200.76|0
1643855700000|2022-02-03 02:35:00|203.81|201.01|203.56|200.76|203.98|201.18|203.56|200.76|0
1643856000000|2022-02-03 02:40:00|203.48|200.68|203.14|200.34|203.56|200.76|203.14|200.34|0
1643856300000|2022-02-03 02:45:00|203.06|200.26|202.64|199.84|203.06|200.26|202.52|199.72|0
1643856600000|2022-02-03 02:50:00|202.72|199.92|202.72|199.92|202.8|200|202.55|199.75|0
1643856900000|2022-02-03 02:55:00|202.68|199.88|202.8|200|202.8|200|202.55|199.75|0
1643857200000|2022-02-03 03:00:00|202.72|199.92|202.63|199.83|202.8|200|202.55|199.75|0
1643857500000|2022-02-03 03:05:00|202.55|199.75|201.63|198.83|202.55|199.75|201.63|198.83|0
1643857800000|2022-02-03 03:10:00|201.55|198.75|202.13|199.33|202.13|199.33|201.55|198.75|0
1643858100000|2022-02-03 03:15:00|202.09|199.29|202.12|199.32|202.29|199.49|201.96|199.16|0
1643858400000|2022-02-03 03:20:00|202.08|199.28|202.21|199.41|202.37|199.57|201.96|199.16|0
1643858700000|2022-02-03 03:25:00|202.29|199.49|202.12|199.32|202.29|199.49|201.95|199.15|0
1643859000000|2022-02-03 03:30:00|202.16|199.36|202.7|199.9|202.78|199.98|202.16|199.36|0
1643859300000|2022-02-03 03:35:00|202.78|199.98|202.45|199.65|202.78|199.98|202.45|199.65|0
1643859600000|2022-02-03 03:40:00|202.36|199.56|202.95|200.15|202.95|200.15|202.36|199.56|0
1643859900000|2022-02-03 03:45:00|202.91|200.11|202.74|199.94|202.94|200.14|202.65|199.85|0
1643860200000|2022-02-03 03:50:00|202.69|199.89|202.27|199.47|202.94|200.14|202.19|199.39|0
1643860500000|2022-02-03 03:55:00|202.19|199.39|201.61|198.81|202.61|199.81|201.36|198.56|0
1643860800000|2022-02-03 04:00:00|201.69|198.89|201.77|198.97|201.77|198.97|201.36|198.56|0
1643861100000|2022-02-03 04:05:00|201.69|198.89|201.77|198.97|201.77|198.97|201.69|198.89|0
1643861400000|2022-02-03 04:10:00|201.69|198.89|201.56|198.76|201.77|198.97|201.52|198.72|0
1643861700000|2022-02-03 04:15:00|201.52|198.72|201.6|198.8|201.77|198.97|201.43|198.63|0
1643862000000|2022-02-03 04:20:00|201.68|198.88|201.76|198.96|201.76|198.96|201.68|198.88|0
1643862300000|2022-02-03 04:25:00|201.72|198.92|201.93|199.13|201.93|199.13|201.6|198.8|0
1643862600000|2022-02-03 04:30:00|201.76|198.96|201.84|199.04|201.93|199.13|201.76|198.96|0
1643862900000|2022-02-03 04:35:00|201.92|199.12|201.67|198.87|201.92|199.12|201.67|198.87|0
1643863200000|2022-02-03 04:40:00|201.76|198.96|201.34|198.54|201.76|198.96|201.26|198.46|0
1643863500000|2022-02-03 04:45:00|201.26|198.46|201.58|198.78|201.59|198.79|201.26|198.46|0
1643863800000|2022-02-03 04:50:00|201.5|198.7|201.42|198.62|201.58|198.78|201.33|198.53|0
1643864100000|2022-02-03 04:55:00|201.5|198.7|201.58|198.78|201.58|198.78|201.42|198.62|0
1643864400000|2022-02-03 05:00:00|201.66|198.86|201.66|198.86|201.66|198.86|201.66|198.86|0
1643864700000|2022-02-03 05:05:00|201.62|198.82|201.49|198.69|201.66|198.86|201.41|198.61|0
1643865000000|2022-02-03 05:10:00|201.41|198.61|201.49|198.69|201.57|198.77|201.08|198.28|0
1643865300000|2022-02-03 05:15:00|201.53|198.73|201.41|198.61|201.57|198.77|201.32|198.52|0
1643865600000|2022-02-03 05:20:00|201.4|198.6|201.11|198.31|201.4|198.6|201.07|198.27|0
1643865900000|2022-02-03 05:25:00|201.15|198.35|201.4|198.6|201.4|198.6|201.07|198.27|0
1643866200000|2022-02-03 05:30:00|201.32|198.52|201.4|198.6|201.4|198.6|201.23|198.43|0
1643866500000|2022-02-03 05:35:00|201.31|198.51|201.23|198.43|201.4|198.6|201.15|198.35|0
1643866800000|2022-02-03 05:40:00|201.31|198.51|201.39|198.59|201.4|198.6|201.23|198.43|0
1643867100000|2022-02-03 05:45:00|201.31|198.51|201.31|198.51|201.39|198.59|201.23|198.43|0
1643867400000|2022-02-03 05:50:00|201.39|198.59|201.39|198.59|201.56|198.76|201.31|198.51|0
1643867700000|2022-02-03 05:55:00|201.47|198.67|201.64|198.84|202.05|199.25|201.47|198.67|0
1643868000000|2022-02-03 06:00:00|201.72|198.92|201.97|199.17|202.22|199.42|201.55|198.75|0
1643868300000|2022-02-03 06:05:00|201.88|199.08|201.96|199.16|202.38|199.58|201.88|199.08|0
1643868600000|2022-02-03 06:10:00|201.88|199.08|201.79|198.99|201.96|199.16|201.71|198.91|0
1643868900000|2022-02-03 06:15:00|201.71|198.91|202.12|199.32|202.12|199.32|201.71|198.91|0
1643869200000|2022-02-03 06:20:00|202.08|199.28|202.21|199.41|202.46|199.66|202.08|199.28|0
1643869500000|2022-02-03 06:25:00|202.33|199.53|202.45|199.65|202.62|199.82|202.2|199.4|0
1643869800000|2022-02-03 06:30:00|202.37|199.57|202.12|199.32|202.62|199.82|201.87|199.07|0
1643870100000|2022-02-03 06:35:00|202.33|199.53|202.53|199.73|202.82|200.02|202.28|199.48|0
1643870400000|2022-02-03 06:40:00|202.45|199.65|202.45|199.65|202.53|199.73|202.24|199.44|0
1643870700000|2022-02-03 06:45:00|202.41|199.61|202.57|199.77|202.78|199.98|202.32|199.52|0
1643871000000|2022-02-03 06:50:00|202.61|199.81|202.15|199.35|202.61|199.81|202.11|199.31|0
1643871300000|2022-02-03 06:55:00|202.11|199.31|202.52|199.72|202.52|199.72|201.94|199.14|0
1643871600000|2022-02-03 07:00:00|202.44|199.64|201.69|198.89|202.85|200.05|201.61|198.81|0
1643871900000|2022-02-03 07:05:00|201.65|198.85|201.73|198.93|201.77|198.97|201.27|198.47|0
1643872200000|2022-02-03 07:10:00|201.85|199.05|201.02|198.22|201.85|199.05|200.69|197.89|0
1643872500000|2022-02-03 07:15:00|200.94|198.14|201.02|198.22|201.1|198.3|200.65|197.85|0
1643872800000|2022-02-03 07:20:00|200.94|198.14|203.1|200.3|203.1|200.3|200.85|198.05|0
1643873100000|2022-02-03 07:25:00|203.05|200.25|203.13|200.33|203.22|200.42|202.64|199.84|0
1643873400000|2022-02-03 07:30:00|203.01|200.21|202.88|200.08|203.3|200.5|202.72|199.92|0
1643873700000|2022-02-03 07:35:00|202.72|199.92|202.46|199.66|202.88|200.08|202.22|199.42|0
1643874000000|2022-02-03 07:40:00|202.43|199.63|202.01|199.21|202.88|200.08|202.01|199.21|0
1643874300000|2022-02-03 07:45:00|202.05|199.25|201.72|198.92|202.05|199.25|201.3|198.5|0
1643874600000|2022-02-03 07:50:00|201.63|198.83|201.22|198.42|202.05|199.25|201.22|198.42|0
1643874900000|2022-02-03 07:55:00|200.97|198.17|200.8|198|200.97|198.17|200.56|197.76|0
1643875200000|2022-02-03 08:00:00|200.72|197.92|200.76|197.96|201.67|198.87|200.23|197.43|0
1643875500000|2022-02-03 08:05:00|200.6|198.2|201.59|199.19|201.67|199.27|200.11|197.71|0
1643875800000|2022-02-03 08:10:00|201.67|199.27|201.5|199.1|202|199.6|201.09|198.69|0
1643876100000|2022-02-03 08:15:00|201.59|199.19|201.25|198.85|201.83|199.43|199.85|197.45|0
1643876400000|2022-02-03 08:20:00|201.38|198.98|203.46|201.06|204.4|202|201.25|198.85|0
1643876700000|2022-02-03 08:25:00|203.3|200.9|203.79|201.39|204.04|201.64|202.72|200.32|0
1643877000000|2022-02-03 08:30:00|203.87|201.47|203.29|200.89|203.87|201.47|202.88|200.48|0
1643877300000|2022-02-03 08:35:00|203.33|200.93|203.41|201.01|203.95|201.55|203.21|200.81|0
1643877600000|2022-02-03 08:40:00|203.37|200.97|203.53|201.13|203.87|201.47|202.87|200.47|0
1643877900000|2022-02-03 08:45:00|203.62|201.22|203.57|201.17|203.85|201.45|200.74|198.34|0
1643878200000|2022-02-03 08:50:00|203.53|201.13|203.36|200.96|203.57|201.17|203.11|200.71|0
1643878500000|2022-02-03 08:55:00|203.32|200.92|202.98|200.58|203.48|201.08|202.74|200.34|0
1643878800000|2022-02-03 09:00:00|203.11|200.71|203.94|201.54|204.14|201.74|202.65|200.25|0
1643879100000|2022-02-03 09:05:00|203.89|201.49|204.27|201.87|204.56|202.16|203.81|201.41|0
1643879400000|2022-02-03 09:10:00|204.22|201.82|203.64|201.24|204.55|202.15|203.47|201.07|0
1643879700000|2022-02-03 09:15:00|203.68|201.28|203.06|200.66|203.97|201.57|202.89|200.49|0
1643880000000|2022-02-03 09:20:00|202.97|200.57|203.14|200.74|203.72|201.32|202.81|200.41|0
1643880300000|2022-02-03 09:25:00|203.05|200.65|204.21|201.81|204.3|201.9|203.05|200.65|0
1643880600000|2022-02-03 09:30:00|204.26|201.86|204.21|201.81|204.26|201.86|203.88|201.48|0
1643880900000|2022-02-03 09:35:00|204.29|201.89|204.87|202.47|205.21|202.81|204.29|201.89|0
1643881200000|2022-02-03 09:40:00|204.96|202.56|206.29|203.89|206.96|204.56|204.96|202.56|0
1643881500000|2022-02-03 09:45:00|206.37|203.97|205.5|203.1|206.37|203.97|205.12|202.72|0
1643881800000|2022-02-03 09:50:00|205.54|203.14|206.71|204.31|206.71|204.31|205.12|202.72|0
1643882100000|2022-02-03 09:55:00|206.87|204.47|207.38|204.98|207.88|205.48|206.54|204.14|0
1643882400000|2022-02-03 10:00:00|207.46|205.06|206.87|204.47|207.88|205.48|206.87|204.47|0
1643882700000|2022-02-03 10:05:00|206.95|204.55|206.2|203.8|207.12|204.72|205.86|203.46|0
1643883000000|2022-02-03 10:10:00|206.11|203.71|206.36|203.96|206.61|204.21|205.53|203.13|0
1643883300000|2022-02-03 10:15:00|206.28|203.88|205.61|203.21|206.32|203.92|205.52|203.12|0
1643883600000|2022-02-03 10:20:00|205.52|203.12|206.86|204.46|206.94|204.54|205.35|202.95|0
1643883900000|2022-02-03 10:25:00|206.94|204.54|206.69|204.29|207.11|204.71|205.94|203.54|0
1643884200000|2022-02-03 10:30:00|206.77|204.37|206.27|203.87|206.77|204.37|206.1|203.7|0
1643884500000|2022-02-03 10:35:00|206.14|203.74|206.77|204.37|207.19|204.79|206.14|203.74|0
1643884800000|2022-02-03 10:40:00|206.85|204.45|206.68|204.28|207.1|204.7|206.51|204.11|0
1643885100000|2022-02-03 10:45:00|206.64|204.24|207.1|204.7|207.19|204.79|206.43|204.03|0
1643885400000|2022-02-03 10:50:00|207.14|204.74|207.6|205.2|207.69|205.29|207.01|204.61|0
1643885700000|2022-02-03 10:55:00|207.69|205.29|207.6|205.2|208.36|205.96|207.43|205.03|0
1643886000000|2022-02-03 11:00:00|207.52|205.12|207.43|205.03|208.44|206.04|206.93|204.53|0
1643886300000|2022-02-03 11:05:00|207.39|204.99|206.34|203.94|207.43|205.03|205.83|203.43|0
1643886600000|2022-02-03 11:10:00|206.21|203.81|207.51|205.11|207.51|205.11|206.21|203.81|0
1643886900000|2022-02-03 11:15:00|207.59|205.19|210.27|207.87|210.66|208.26|205.72|203.32|0
1643887200000|2022-02-03 11:20:00|210.19|207.79|210.78|208.38|210.87|208.47|210.19|207.79|0
1643887500000|2022-02-03 11:25:00|210.74|208.34|210.35|207.95|211.12|208.72|210.1|207.7|0
1643887800000|2022-02-03 11:30:00|210.31|207.91|210.86|208.46|211.12|208.72|210.19|207.79|0
1643888100000|2022-02-03 11:35:00|210.95|208.55|210.77|208.37|211.03|208.63|210.35|207.95|0
1643888400000|2022-02-03 11:40:00|210.73|208.33|209.76|207.36|210.77|208.37|209.67|207.27|0
1643888700000|2022-02-03 11:45:00|209.67|207.27|209.33|206.93|210.01|207.61|209.25|206.85|0
1643889000000|2022-02-03 11:50:00|209.37|206.97|208.91|206.51|209.5|207.1|208.74|206.34|0
1643889300000|2022-02-03 11:55:00|208.95|206.55|208.15|205.75|208.99|206.59|208.06|205.66|0
1643889600000|2022-02-03 12:00:00|208.32|205.92|210.08|207.68|210.08|207.68|207.98|205.58|0
1643889900000|2022-02-03 12:05:00|210.13|207.73|209.24|206.84|210.25|207.85|209.15|206.75|0
1643890200000|2022-02-03 12:10:00|209.32|206.92|208.31|205.91|209.37|206.97|208.23|205.83|0
1643890500000|2022-02-03 12:15:00|208.56|206.16|205.76|203.36|208.56|206.16|205.68|203.28|0
1643890800000|2022-02-03 12:20:00|205.85|203.45|206.35|203.95|206.43|204.03|205.68|203.28|0
1643891100000|2022-02-03 12:25:00|206.43|204.03|206.09|203.69|207.18|204.78|206.01|203.61|0
1643891400000|2022-02-03 12:30:00|206.05|203.65|207.63|205.23|208.48|206.08|206.05|203.65|0
1643891700000|2022-02-03 12:35:00|207.68|205.28|204.96|202.56|207.93|205.53|204.8|202.4|0
1643892000000|2022-02-03 12:40:00|204.76|202.36|205.96|203.56|206.13|203.73|204.59|202.19|0
1643892300000|2022-02-03 12:45:00|205.92|203.52|205.96|203.56|206.21|203.81|205.17|202.77|0
1643892600000|2022-02-03 12:50:00|206.12|203.72|204.87|202.47|206.12|203.72|204.21|201.81|0
1643892900000|2022-02-03 12:55:00|205.12|202.72|205.79|203.39|206.2|203.8|205.12|202.72|0
1643893200000|2022-02-03 13:00:00|206.04|203.64|206.45|204.05|207.7|205.3|205.87|203.47|0
1643893500000|2022-02-03 13:05:00|206.37|203.97|206.47|204.07|207.28|204.88|206.08|203.68|0
1643893800000|2022-02-03 13:10:00|206.64|204.24|207.39|204.99|207.89|205.49|206.3|203.9|0
1643894100000|2022-02-03 13:15:00|207.3|204.9|206.38|203.98|207.39|204.99|206.13|203.73|0
1643894400000|2022-02-03 13:20:00|206.63|204.23|206.76|204.36|207.3|204.9|206.13|203.73|0
1643894700000|2022-02-03 13:25:00|206.8|204.4|207.34|204.94|207.42|205.02|206.25|203.85|0
1643895000000|2022-02-03 13:30:00|207.01|204.61|206.96|204.56|207.38|204.98|205.92|203.52|0
1643895300000|2022-02-03 13:35:00|207|204.6|207.88|205.48|208.39|205.99|206.54|204.14|0
1643895600000|2022-02-03 13:40:00|207.92|205.52|210.58|208.18|210.75|208.35|207.12|204.72|0
1643895900000|2022-02-03 13:45:00|210.5|208.1|212.03|209.63|212.11|209.71|209.82|207.42|0
1643896200000|2022-02-03 13:50:00|212.07|209.67|212.54|210.14|212.97|210.57|211.69|209.29|0
1643896500000|2022-02-03 13:55:00|212.37|209.97|211.51|209.11|213.4|211|211.08|208.68|0
1643896800000|2022-02-03 14:00:00|211.59|209.19|212.19|209.79|212.79|210.39|211.25|208.85|0
1643897100000|2022-02-03 14:05:00|212.11|209.71|211.91|209.51|212.85|210.45|210.65|208.25|0
1643897400000|2022-02-03 14:10:00|211.87|209.47|212.16|209.76|212.59|210.19|211.57|209.17|0
1643897700000|2022-02-03 14:15:00|212.34|209.94|212.85|210.45|212.89|210.49|211.91|209.51|0
1643898000000|2022-02-03 14:20:00|212.76|210.36|212.55|210.15|213.27|210.87|211.91|209.51|0
1643898300000|2022-02-03 14:25:00|212.5|210.1|212.67|210.27|213.57|211.17|211.78|209.38|0
1643898600000|2022-02-03 14:30:00|212.59|210.19|214.56|212.16|215.68|213.28|211.01|208.61|0
1643898900000|2022-02-03 14:35:00|214.04|211.64|205.71|203.31|214.47|212.07|205.71|203.31|0
1643899200000|2022-02-03 14:40:00|205.92|203.52|209.9|207.5|210.88|208.48|205.41|203.01|0
1643899500000|2022-02-03 14:45:00|209.99|207.59|213.15|210.75|213.15|210.75|209.99|207.59|0
1643899800000|2022-02-03 14:50:00|212.98|210.58|214.72|212.32|215.33|212.93|210.67|208.27|0
1643900100000|2022-02-03 14:55:00|214.81|212.41|214.51|212.11|215.33|212.93|212.74|210.34|0
1643900400000|2022-02-03 15:00:00|214.46|212.06|212.78|210.38|215.15|212.75|211.12|208.72|0
1643900700000|2022-02-03 15:05:00|212.74|210.34|212.05|209.65|214.33|211.93|209.93|207.53|0
1643901000000|2022-02-03 15:10:00|211.28|208.88|209.63|207.23|212.91|210.51|209.5|207.1|0
1643901300000|2022-02-03 15:15:00|209.71|207.31|207.35|204.95|210.74|208.34|207.1|204.7|0
1643901600000|2022-02-03 15:20:00|207.18|204.78|208.61|206.21|208.78|206.38|205.17|202.77|0
1643901900000|2022-02-03 15:25:00|208.36|205.96|206.08|203.68|208.66|206.26|206.08|203.68|0
1643902200000|2022-02-03 15:30:00|206.25|203.85|206.92|204.52|207.85|205.45|204.83|202.43|0
1643902500000|2022-02-03 15:35:00|206.84|204.44|206.41|204.01|207.85|205.45|205.83|203.43|0
1643902800000|2022-02-03 15:40:00|206.67|204.27|206.58|204.18|206.92|204.52|205.08|202.68|0
1643903100000|2022-02-03 15:45:00|206.24|203.84|209.15|206.75|209.41|207.01|205.91|203.51|0
1643903400000|2022-02-03 15:50:00|208.94|206.54|207.16|204.76|208.94|206.54|206.91|204.51|0
1643903700000|2022-02-03 15:55:00|207.12|204.72|204.12|201.72|207.75|205.35|202.49|200.09|0
1643904000000|2022-02-03 16:00:00|204.04|201.64|204.79|202.39|206.32|203.92|203.87|201.47|0
1643904300000|2022-02-03 16:05:00|204.75|202.35|202.99|200.59|204.88|202.48|202.11|199.71|0
1643904600000|2022-02-03 16:10:00|203.28|200.88|202.06|199.66|205.11|202.71|201.48|199.08|0
1643904900000|2022-02-03 16:15:00|201.98|199.58|202.73|200.33|203.15|200.75|201.81|199.41|0
1643905200000|2022-02-03 16:20:00|202.56|200.16|205.75|203.35|206.05|203.65|202.56|200.16|0
1643905500000|2022-02-03 16:25:00|205.66|203.26|206.34|203.94|207.53|205.13|204.82|202.42|0
1643905800000|2022-02-03 16:30:00|206.17|203.77|207.53|205.13|207.78|205.38|205.58|203.18|0
1643906100000|2022-02-03 16:35:00|207.52|205.12|207.39|204.99|207.69|205.29|205.33|202.93|0
1643906400000|2022-02-03 16:40:00|207.31|204.91|207.14|204.74|208.33|205.93|206.84|204.44|0
1643906700000|2022-02-03 16:45:00|207.22|204.82|209.2|206.8|209.54|207.14|206.54|204.14|0
1643907000000|2022-02-03 16:50:00|209.16|206.76|211.09|208.69|211.52|209.12|208.43|206.03|0
1643907300000|2022-02-03 16:55:00|211.05|208.65|213.24|210.84|213.24|210.84|210.15|207.75|0
1643907600000|2022-02-03 17:00:00|213.11|210.71|215.1|212.7|215.18|212.78|210.86|208.46|0
1643907900000|2022-02-03 17:05:00|215.01|212.61|213.71|211.31|215.27|212.87|213.62|211.22|0
1643908200000|2022-02-03 17:10:00|214.05|211.65|213.71|211.31|215.96|213.56|213.62|211.22|0
1643908500000|2022-02-03 17:15:00|213.8|211.4|217.09|214.69|217.09|214.69|213.8|211.4|0
1643908800000|2022-02-03 17:20:00|217.61|215.21|214.65|212.25|217.61|215.21|214.4|212|0
1643909100000|2022-02-03 17:25:00|214.57|212.17|214.57|212.17|215.09|212.69|213.79|211.39|0
1643909400000|2022-02-03 17:30:00|214.82|212.42|215.08|212.68|216.38|213.98|213.87|211.47|0
1643909700000|2022-02-03 17:35:00|214.95|212.55|213.87|211.47|215.08|212.68|213.01|210.61|0
1643910000000|2022-02-03 17:40:00|213.78|211.38|215.6|213.2|215.6|213.2|213.14|210.74|0
1643910300000|2022-02-03 17:45:00|215.94|213.54|216.81|214.41|217.69|215.29|215.04|212.64|0
1643910600000|2022-02-03 17:50:00|216.64|214.24|216.51|214.11|216.9|214.5|215.64|213.24|0
1643910900000|2022-02-03 17:55:00|216.59|214.19|215.16|212.76|217.16|214.76|214.9|212.5|0
1643911200000|2022-02-03 18:00:00|215.33|212.93|217.07|214.67|217.42|215.02|215.33|212.93|0
1643911500000|2022-02-03 18:05:00|217.15|214.75|217.59|215.19|217.68|215.28|215.67|213.27|0
1643911800000|2022-02-03 18:10:00|218.11|215.71|216.51|214.11|218.29|215.89|215.42|213.02|0
1643912100000|2022-02-03 18:15:00|216.38|213.98|216.03|213.63|216.68|214.28|215.16|212.76|0
1643912400000|2022-02-03 18:20:00|216.07|213.67|214.03|211.63|216.33|213.93|213.56|211.16|0
1643912700000|2022-02-03 18:25:00|213.95|211.55|214.9|212.5|215.29|212.89|213.78|211.38|0
1643913000000|2022-02-03 18:30:00|214.81|212.41|213.6|211.2|215.07|212.67|212.65|210.25|0
1643913300000|2022-02-03 18:35:00|213.68|211.28|215.06|212.66|215.85|213.45|213.64|211.24|0
1643913600000|2022-02-03 18:40:00|214.89|212.49|215.15|212.75|215.37|212.97|214.37|211.97|0
1643913900000|2022-02-03 18:45:00|214.8|212.4|214.2|211.8|215.15|212.75|213.76|211.36|0
1643914200000|2022-02-03 18:50:00|214.24|211.84|215.49|213.09|215.84|213.44|214.11|211.71|0
1643914500000|2022-02-03 18:55:00|215.32|212.92|215.14|212.74|216.01|213.61|214.62|212.22|0
1643914800000|2022-02-03 19:00:00|215.23|212.83|213.93|211.53|215.83|213.43|213.41|211.01|0
1643915100000|2022-02-03 19:05:00|213.97|211.57|213.89|211.49|214.45|212.05|213.07|210.67|0
1643915400000|2022-02-03 19:10:00|213.93|211.53|215.09|212.69|215.31|212.91|213.5|211.1|0
1643915700000|2022-02-03 19:15:00|214.87|212.47|214.35|211.95|214.92|212.52|213.88|211.48|0
1643916000000|2022-02-03 19:20:00|214.44|212.04|214.87|212.47|215.22|212.82|213.84|211.44|0
1643916300000|2022-02-03 19:25:00|214.96|212.56|216.6|214.2|217.48|215.08|214.61|212.21|0
1643916600000|2022-02-03 19:30:00|216.65|214.25|218.43|216.03|219.35|216.95|216.52|214.12|0
1643916900000|2022-02-03 19:35:00|218.08|215.68|220.79|218.39|221.15|218.75|217.9|215.5|0
1643917200000|2022-02-03 19:40:00|220.88|218.48|223.71|221.31|223.89|221.49|220.88|218.48|0
1643917500000|2022-02-03 19:45:00|223.45|221.05|224.96|222.56|224.96|222.56|222.73|220.33|0
1643917800000|2022-02-03 19:50:00|225|222.6|224.6|222.2|225.31|222.91|224.33|221.93|0
1643918100000|2022-02-03 19:55:00|224.51|222.11|223.88|221.48|224.78|222.38|223.09|220.69|0
1643918400000|2022-02-03 20:00:00|223.8|221.4|225.66|223.26|226.29|223.89|222.82|220.42|0
1643918700000|2022-02-03 20:05:00|225.48|223.08|225.48|223.08|225.84|223.44|224.15|221.75|0
1643919000000|2022-02-03 20:10:00|225.57|223.17|223.52|221.12|225.75|223.35|223.35|220.95|0
1643919300000|2022-02-03 20:15:00|223.61|221.21|220.36|217.96|223.61|221.21|220.36|217.96|0
1643919600000|2022-02-03 20:20:00|220.54|218.14|220.53|218.13|220.62|218.22|218.69|216.29|0
1643919900000|2022-02-03 20:25:00|220.62|218.22|221.19|218.79|222.3|219.9|220.53|218.13|0
1643920200000|2022-02-03 20:30:00|221.32|218.92|225.41|223.01|225.41|223.01|221.32|218.92|0
1643920500000|2022-02-03 20:35:00|225.59|223.19|225.72|223.32|226.67|224.27|224.52|222.12|0
1643920800000|2022-02-03 20:40:00|225.86|223.46|225.23|222.83|226.22|223.82|223.89|221.49|0
1643921100000|2022-02-03 20:45:00|225.77|223.37|227.47|225.07|228.2|225.8|225.77|223.37|0
1643921400000|2022-02-03 20:50:00|227.56|225.16|230.92|228.52|231.37|228.97|227.56|225.16|0
1643921700000|2022-02-03 20:55:00|230.28|227.88|229.7|227.3|230.37|227.97|225.49|223.09|0
1643922000000|2022-02-03 21:00:00|229.24|226.84|221.94|219.54|229.24|226.84|216.05|213.65|0
1643922300000|2022-02-03 21:05:00|221.81|219.41|219.84|217.44|221.81|219.41|217.27|214.87|0
1643922600000|2022-02-03 21:10:00|219.58|217.18|218.4|216|220.76|218.36|218.27|215.87|0
1643922900000|2022-02-03 21:15:00|218.91|216.11|213.08|210.28|219.17|216.37|212.78|209.98|0
1643923200000|2022-02-03 21:20:00|213.03|210.23|214.01|211.21|214.19|211.39|212.82|210.02|0
1643923500000|2022-02-03 21:25:00|214.19|211.39|213.63|210.83|214.87|212.07|213.33|210.53|0
1643923800000|2022-02-03 21:30:00|213.67|210.87|213.58|210.78|213.75|210.95|212.64|209.84|0
1643924100000|2022-02-03 21:35:00|213.63|210.83|212.64|209.84|213.84|211.04|212.64|209.84|0
1643924400000|2022-02-03 21:40:00|212.55|209.75|212.17|209.37|213.07|210.27|211.87|209.07|0
1643924700000|2022-02-03 21:45:00|212.13|209.33|212.72|209.92|212.81|210.01|212.13|209.33|0
1643925000000|2022-02-03 21:50:00|212.76|209.96|210.93|208.13|213.32|210.52|210.93|208.13|0
1643925300000|2022-02-03 21:55:00|211.02|208.22|211.23|208.43|211.48|208.68|210.34|207.54|0
1643925600000|2022-02-03 22:00:00|211.02|208.22|211.56|208.76|211.82|209.02|211.02|208.22|0
1643925900000|2022-02-03 22:05:00|211.55|208.75|212.4|209.6|212.4|209.6|211.55|208.75|0
1643926200000|2022-02-03 22:10:00|212.37|209.57|212.71|209.91|213|210.2|212.37|209.57|0
1643926500000|2022-02-03 22:15:00|212.7|209.9|213.34|210.54|213.34|210.54|212.6|209.8|0
1643926800000|2022-02-03 22:20:00|213.28|210.48|213.6|210.8|213.64|210.84|213.22|210.42|0
1643927100000|2022-02-03 22:25:00|213.56|210.76|214.44|211.64|214.5|211.7|213.56|210.76|0
1643927400000|2022-02-03 22:30:00|214.45|211.65|213.55|210.75|214.46|211.66|213.55|210.75|0
1643927700000|2022-02-03 22:35:00|213.61|210.81|214.14|211.34|214.18|211.38|212.55|209.75|0
1643928000000|2022-02-03 22:40:00|214.06|211.26|213.19|210.39|214.06|211.26|212.65|209.85|0
1643928300000|2022-02-03 22:45:00|213.18|210.38|213.89|211.09|213.97|211.17|213.11|210.31|0
1643928600000|2022-02-03 22:50:00|213.9|211.1|212.99|210.19|213.94|211.14|212.94|210.14|0
1643928900000|2022-02-03 22:55:00|213|210.2|212.48|209.68|213.05|210.25|212.48|209.68|0
1643929200000|2022-02-03 23:00:00|212.62|209.82|213.03|210.23|214.4|211.6|212.56|209.76|0
1643929500000|2022-02-03 23:05:00|212.9|210.1|212.43|209.63|212.9|210.1|211.83|209.03|0
1643929800000|2022-02-03 23:10:00|212.3|209.5|212.3|209.5|212.64|209.84|211.32|208.52|0
1643930100000|2022-02-03 23:15:00|212.34|209.54|211.02|208.22|212.38|209.58|210.77|207.97|0
1643930400000|2022-02-03 23:20:00|210.98|208.18|211.31|208.51|211.57|208.77|210.64|207.84|0
1643930700000|2022-02-03 23:25:00|211.14|208.34|212.08|209.28|212.25|209.45|211.14|208.34|0
1643931000000|2022-02-03 23:30:00|211.99|209.19|211.27|208.47|211.99|209.19|211.14|208.34|0
1643931300000|2022-02-03 23:35:00|211.31|208.51|211.14|208.34|211.99|209.19|211.05|208.25|0
1643931600000|2022-02-03 23:40:00|211.1|208.3|211.43|208.63|212.03|209.23|210.84|208.04|0
1643931900000|2022-02-03 23:45:00|211.52|208.72|211.13|208.33|211.52|208.72|210.46|207.66|0
1643932200000|2022-02-03 23:50:00|211.22|208.42|212.02|209.22|212.24|209.44|211.13|208.33|0
1643932500000|2022-02-03 23:55:00|211.89|209.09|212.23|209.43|212.57|209.77|211.89|209.09|0
1643932800000|2022-02-04 00:00:00|211.94|209.14|211.3|208.5|212.83|210.03|211.21|208.41|0
1643933100000|2022-02-04 00:05:00|211.21|208.41|210.91|208.11|211.97|209.17|210.78|207.98|0
1643933400000|2022-02-04 00:10:00|210.87|208.07|211.21|208.41|211.29|208.49|210.61|207.81|0
1643933700000|2022-02-04 00:15:00|211.08|208.28|211.5|208.7|211.8|209|210.87|208.07|0
1643934000000|2022-02-04 00:20:00|211.54|208.74|211.54|208.74|211.71|208.91|211.12|208.32|0
1643934300000|2022-02-04 00:25:00|211.46|208.66|211.96|209.16|212.22|209.42|211.12|208.32|0
1643934600000|2022-02-04 00:30:00|211.79|208.99|213.11|210.31|213.24|210.44|211.79|208.99|0
1643934900000|2022-02-04 00:35:00|213.15|210.35|213.32|210.52|213.32|210.52|212.51|209.71|0
1643935200000|2022-02-04 00:40:00|213.24|210.44|213.06|210.26|213.41|210.61|212.81|210.01|0
1643935500000|2022-02-04 00:45:00|213.02|210.22|212.46|209.66|213.06|210.26|212.12|209.32|0
1643935800000|2022-02-04 00:50:00|212.55|209.75|212.46|209.66|212.76|209.96|212.12|209.32|0
1643936100000|2022-02-04 00:55:00|212.63|209.83|212.37|209.57|212.63|209.83|212.21|209.41|0
1643936400000|2022-02-04 01:00:00|212.54|209.74|212.71|209.91|213.57|210.77|212.16|209.36|0
1643936700000|2022-02-04 01:05:00|212.8|210|213.74|210.94|213.99|211.19|212.8|210|0
1643937000000|2022-02-04 01:10:00|213.78|210.98|214.08|211.28|214.55|211.75|213.73|210.93|0
1643937300000|2022-02-04 01:15:00|213.99|211.19|214.93|212.13|215.1|212.3|213.56|210.76|0
1643937600000|2022-02-04 01:20:00|215.02|212.22|214.93|212.13|215.36|212.56|214.67|211.87|0
1643937900000|2022-02-04 01:25:00|214.84|212.04|214.41|211.61|215.58|212.78|214.15|211.35|0
1643938200000|2022-02-04 01:30:00|214.24|211.44|215.36|212.56|215.36|212.56|214.07|211.27|0
1643938500000|2022-02-04 01:35:00|215.27|212.47|216.09|213.29|216.13|213.33|215.01|212.21|0
1643938800000|2022-02-04 01:40:00|216.13|213.33|216.21|213.41|216.48|213.68|215.66|212.86|0
1643939100000|2022-02-04 01:45:00|216.13|213.33|216.52|213.72|217.6|214.8|216.13|213.33|0
1643939400000|2022-02-04 01:50:00|216.47|213.67|216.12|213.32|216.6|213.8|216.04|213.24|0
1643939700000|2022-02-04 01:55:00|216.17|213.37|216.6|213.8|216.73|213.93|215.95|213.15|0
1643940000000|2022-02-04 02:00:00|216.51|213.71|216.08|213.28|216.55|213.75|216.03|213.23|0
1643940300000|2022-02-04 02:05:00|216.12|213.32|215.17|212.37|216.16|213.36|215.08|212.28|0
1643940600000|2022-02-04 02:10:00|215.08|212.28|214.73|211.93|215.08|212.28|214.13|211.33|0
1643940900000|2022-02-04 02:15:00|214.78|211.98|213.79|210.99|214.82|212.02|213.7|210.9|0
1643941200000|2022-02-04 02:20:00|213.7|210.9|214.3|211.5|214.39|211.59|213.45|210.65|0
1643941500000|2022-02-04 02:25:00|214.34|211.54|213.83|211.03|214.47|211.67|213.78|210.98|0
1643941800000|2022-02-04 02:30:00|213.87|211.07|213.18|210.38|214.04|211.24|213.18|210.38|0
1643942100000|2022-02-04 02:35:00|213.27|210.47|213.61|210.81|213.87|211.07|213.27|210.47|0
1643942400000|2022-02-04 02:40:00|213.52|210.72|214.03|211.23|214.03|211.23|213.35|210.55|0
1643942700000|2022-02-04 02:45:00|213.95|211.15|213.95|211.15|214.2|211.4|213.95|211.15|0
1643943000000|2022-02-04 02:50:00|213.86|211.06|213.77|210.97|214.29|211.49|213.52|210.72|0
1643943300000|2022-02-04 02:55:00|213.82|211.02|214.37|211.57|214.37|211.57|213.82|211.02|0
1643943600000|2022-02-04 03:00:00|214.28|211.48|214.28|211.48|214.71|211.91|214.16|211.36|0
1643943900000|2022-02-04 03:05:00|214.2|211.4|213.72|210.92|214.2|211.4|213.55|210.75|0
1643944200000|2022-02-04 03:10:00|213.68|210.88|212.74|209.94|213.72|210.92|212.74|209.94|0
1643944500000|2022-02-04 03:15:00|212.91|210.11|212.99|210.19|213.16|210.36|212.65|209.85|0
1643944800000|2022-02-04 03:20:00|212.9|210.1|212.9|210.1|213.16|210.36|212.73|209.93|0
1643945100000|2022-02-04 03:25:00|212.95|210.15|213.24|210.44|213.5|210.7|212.9|210.1|0
1643945400000|2022-02-04 03:30:00|213.29|210.49|213.84|211.04|214.1|211.3|212.99|210.19|0
1643945700000|2022-02-04 03:35:00|213.8|211|213.32|210.52|213.84|211.04|213.24|210.44|0
1643946000000|2022-02-04 03:40:00|213.41|210.61|213.54|210.74|213.54|210.74|213.15|210.35|0
1643946300000|2022-02-04 03:45:00|213.49|210.69|213.4|210.6|213.49|210.69|213.06|210.26|0
1643946600000|2022-02-04 03:50:00|213.36|210.56|213.27|210.47|213.53|210.73|212.93|210.13|0
1643946900000|2022-02-04 03:55:00|213.32|210.52|213.19|210.39|213.32|210.52|212.97|210.17|0
1643947200000|2022-02-04 04:00:00|213.06|210.26|212.97|210.17|213.1|210.3|212.63|209.83|0
1643947500000|2022-02-04 04:05:00|212.93|210.13|213.22|210.42|213.31|210.51|212.88|210.08|0
1643947800000|2022-02-04 04:10:00|213.31|210.51|213.01|210.21|213.31|210.51|212.84|210.04|0
1643948100000|2022-02-04 04:15:00|212.96|210.16|212.79|209.99|212.96|210.16|212.62|209.82|0
1643948400000|2022-02-04 04:20:00|212.84|210.04|212.53|209.73|212.88|210.08|212.19|209.39|0
1643948700000|2022-02-04 04:25:00|212.62|209.82|212.44|209.64|212.62|209.82|212.11|209.31|0
1643949000000|2022-02-04 04:30:00|212.36|209.56|211.93|209.13|212.36|209.56|211.93|209.13|0
1643949300000|2022-02-04 04:35:00|211.85|209.05|211.93|209.13|212.1|209.3|211.42|208.62|0
1643949600000|2022-02-04 04:40:00|211.97|209.17|211.76|208.96|211.97|209.17|211.5|208.7|0
1643949900000|2022-02-04 04:45:00|211.93|209.13|211.67|208.87|211.97|209.17|211.5|208.7|0
1643950200000|2022-02-04 04:50:00|211.75|208.95|211.92|209.12|212.09|209.29|211.75|208.95|0
1643950500000|2022-02-04 04:55:00|211.84|209.04|211.41|208.61|212.09|209.29|211.41|208.61|0
1643950800000|2022-02-04 05:00:00|211.24|208.44|210.9|208.1|211.24|208.44|210.73|207.93|0
1643951100000|2022-02-04 05:05:00|210.81|208.01|210.98|208.18|211.07|208.27|210.47|207.67|0
1643951400000|2022-02-04 05:10:00|211.02|208.22|211.11|208.31|211.15|208.35|210.64|207.84|0
1643951700000|2022-02-04 05:15:00|211.15|208.35|210.47|207.67|211.15|208.35|209.88|207.08|0
1643952000000|2022-02-04 05:20:00|210.51|207.71|210.21|207.41|210.51|207.71|210.04|207.24|0
1643952300000|2022-02-04 05:25:00|210.13|207.33|210.63|207.83|210.89|208.09|209.87|207.07|0
1643952600000|2022-02-04 05:30:00|210.55|207.75|210.71|207.91|210.97|208.17|210.38|207.58|0
1643952900000|2022-02-04 05:35:00|210.63|207.83|210.54|207.74|211.14|208.34|210.46|207.66|0
1643953200000|2022-02-04 05:40:00|210.59|207.79|210.63|207.83|210.92|208.12|210.37|207.57|0
1643953500000|2022-02-04 05:45:00|210.71|207.91|210.62|207.82|211.05|208.25|210.62|207.82|0
1643953800000|2022-02-04 05:50:00|210.71|207.91|210.28|207.48|210.71|207.91|210.11|207.31|0
1643954100000|2022-02-04 05:55:00|210.24|207.44|209.77|206.97|210.24|207.44|209.6|206.8|0
1643954400000|2022-02-04 06:00:00|209.65|206.85|209.69|206.89|210.36|207.56|209.6|206.8|0
1643954700000|2022-02-04 06:05:00|209.77|206.97|209.43|206.63|209.77|206.97|209.43|206.63|0
1643955000000|2022-02-04 06:10:00|209.52|206.72|209.89|207.09|210.02|207.22|209.35|206.55|0
1643955300000|2022-02-04 06:15:00|209.93|207.13|209.59|206.79|210.1|207.3|209.59|206.79|0
1643955600000|2022-02-04 06:20:00|209.68|206.88|210.35|207.55|210.44|207.64|209.34|206.54|0
1643955900000|2022-02-04 06:25:00|210.44|207.64|210.35|207.55|210.65|207.85|209.93|207.13|0
1643956200000|2022-02-04 06:30:00|210.23|207.43|210.52|207.72|210.52|207.72|209.59|206.79|0
1643956500000|2022-02-04 06:35:00|210.56|207.76|210.3|207.5|210.69|207.89|210.01|207.21|0
1643956800000|2022-02-04 06:40:00|210.26|207.46|209.5|206.7|210.39|207.59|209.41|206.61|0
1643957100000|2022-02-04 06:45:00|209.46|206.66|209.58|206.78|209.71|206.91|209.33|206.53|0
1643957400000|2022-02-04 06:50:00|209.62|206.82|209.33|206.53|210.09|207.29|209.16|206.36|0
1643957700000|2022-02-04 06:55:00|209.24|206.44|209.66|206.86|209.83|207.03|209.16|206.36|0
1643958000000|2022-02-04 07:00:00|209.58|206.78|209.87|207.07|210.04|207.24|209.32|206.52|0
1643958300000|2022-02-04 07:05:00|209.91|207.11|208.98|206.18|210.08|207.28|208.9|206.1|0
1643958600000|2022-02-04 07:10:00|209.07|206.27|210.63|207.83|210.67|207.87|209.07|206.27|0
1643958900000|2022-02-04 07:15:00|210.67|207.87|211.6|208.8|211.77|208.97|210.33|207.53|0
1643959200000|2022-02-04 07:20:00|211.51|208.71|211.6|208.8|212.02|209.22|211.43|208.63|0
1643959500000|2022-02-04 07:25:00|211.51|208.71|212.83|210.03|214.3|211.5|211.09|208.29|0
1643959800000|2022-02-04 07:30:00|212.75|209.95|211.98|209.18|212.83|210.03|211.81|209.01|0
1643960100000|2022-02-04 07:35:00|212.02|209.22|210.58|207.78|212.66|209.86|209.39|206.59|0
1643960400000|2022-02-04 07:40:00|210.71|207.91|212.11|209.31|212.2|209.4|210.24|207.44|0
1643960700000|2022-02-04 07:45:00|212.2|209.4|211.34|208.54|212.2|209.4|211|208.2|0
1643961000000|2022-02-04 07:50:00|211.43|208.63|211.94|209.14|212.11|209.31|210.74|207.94|0
1643961300000|2022-02-04 07:55:00|211.85|209.05|211.51|208.71|212.49|209.69|210.99|208.19|0
1643961600000|2022-02-04 08:00:00|211.89|209.09|210.61|207.81|211.89|209.09|210.23|207.43|0
1643961900000|2022-02-04 08:05:00|210.37|207.97|210.36|207.96|211.22|208.82|209.35|206.95|0
1643962200000|2022-02-04 08:10:00|210.19|207.79|210.7|208.3|210.79|208.39|209.81|207.41|0
1643962500000|2022-02-04 08:15:00|210.62|208.22|209.81|207.41|210.87|208.47|208.83|206.43|0
1643962800000|2022-02-04 08:20:00|209.85|207.45|211.29|208.89|211.38|208.98|209.59|207.19|0
1643963100000|2022-02-04 08:25:00|211.25|208.85|213.09|210.69|213.31|210.91|211.21|208.81|0
1643963400000|2022-02-04 08:30:00|213.18|210.78|213.17|210.77|213.69|211.29|212.57|210.17|0
1643963700000|2022-02-04 08:35:00|213.26|210.86|213.65|211.25|214.03|211.63|213.09|210.69|0
1643964000000|2022-02-04 08:40:00|213.69|211.29|213.69|211.29|214.98|212.58|213.43|211.03|0
1643964300000|2022-02-04 08:45:00|213.82|211.42|215.15|212.75|215.41|213.01|213.69|211.29|0
1643964600000|2022-02-04 08:50:00|215.24|212.84|214.89|212.49|215.93|213.53|214.8|212.4|0
1643964900000|2022-02-04 08:55:00|214.85|212.45|214.02|211.62|214.85|212.45|213.59|211.19|0
1643965200000|2022-02-04 09:00:00|214.11|211.71|214.45|212.05|214.8|212.4|212.86|210.46|0
1643965500000|2022-02-04 09:05:00|214.28|211.88|215.23|212.83|215.32|212.92|213.93|211.53|0
1643965800000|2022-02-04 09:10:00|215.32|212.92|214.88|212.48|215.75|213.35|212.24|209.84|0
1643966100000|2022-02-04 09:15:00|214.7|212.3|215.31|212.91|215.65|213.25|214.01|211.61|0
1643966400000|2022-02-04 09:20:00|215.39|212.99|216.26|213.86|216.78|214.38|215.39|212.99|0
1643966700000|2022-02-04 09:25:00|216.17|213.77|215.39|212.99|217.22|214.82|214.7|212.3|0
1643967000000|2022-02-04 09:30:00|215.3|212.9|214.35|211.95|215.61|213.21|214.35|211.95|0
1643967300000|2022-02-04 09:35:00|214.31|211.91|214.17|211.77|214.69|212.29|213.57|211.17|0
1643967600000|2022-02-04 09:40:00|214.26|211.86|214.95|212.55|215.99|213.59|214.17|211.77|0
1643967900000|2022-02-04 09:45:00|214.86|212.46|214.86|212.46|214.86|212.46|214.17|211.77|0
1643968200000|2022-02-04 09:50:00|214.77|212.37|215.03|212.63|215.9|213.5|214.69|212.29|0
1643968500000|2022-02-04 09:55:00|215.12|212.72|216.5|214.1|216.68|214.28|215.12|212.72|0
1643968800000|2022-02-04 10:00:00|216.68|214.28|217.2|214.8|217.68|215.28|216.41|214.01|0
1643969100000|2022-02-04 10:05:00|217.28|214.88|218.77|216.37|219.12|216.72|217.28|214.88|0
1643969400000|2022-02-04 10:10:00|218.86|216.46|219.65|217.25|220.09|217.69|218.51|216.11|0
1643969700000|2022-02-04 10:15:00|219.73|217.33|220.61|218.21|220.88|218.48|219.56|217.16|0
1643970000000|2022-02-04 10:20:00|220.7|218.3|224.41|222.01|224.81|222.41|219.34|216.94|0
1643970300000|2022-02-04 10:25:00|224.45|222.05|224.18|221.78|224.45|222.05|222.94|220.54|0
1643970600000|2022-02-04 10:30:00|224.27|221.87|226.75|224.35|227.87|225.47|224.27|221.87|0
1643970900000|2022-02-04 10:35:00|226.44|224.04|226.97|224.57|227.37|224.97|225.85|223.45|0
1643971200000|2022-02-04 10:40:00|226.83|224.43|227.06|224.66|227.64|225.24|226.21|223.81|0
1643971500000|2022-02-04 10:45:00|227.28|224.88|227.82|225.42|228.67|226.27|226.52|224.12|0
1643971800000|2022-02-04 10:50:00|227.99|225.59|227.63|225.23|227.99|225.59|225.84|223.44|0
1643972100000|2022-02-04 10:55:00|227.09|224.69|226.47|224.07|229.07|226.67|226.11|223.71|0
1643972400000|2022-02-04 11:00:00|226.56|224.16|228.3|225.9|228.8|226.4|226.47|224.07|0
1643972700000|2022-02-04 11:05:00|228.8|226.4|230.6|228.2|231.06|228.66|227.9|225.5|0
1643973000000|2022-02-04 11:10:00|230.79|228.39|232.15|229.75|232.7|230.3|230.79|228.39|0
1643973300000|2022-02-04 11:15:00|232.42|230.02|231.31|228.91|233.06|230.66|229.91|227.51|0
1643973600000|2022-02-04 11:20:00|231.4|229|232.63|230.23|234.51|232.11|231.22|228.82|0
1643973900000|2022-02-04 11:25:00|232.45|230.05|232.39|229.99|233.22|230.82|230.26|227.86|0
1643974200000|2022-02-04 11:30:00|232.53|230.13|232.39|229.99|233.03|230.63|231.48|229.08|0
1643974500000|2022-02-04 11:35:00|232.44|230.04|230.76|228.36|233.3|230.9|230.35|227.95|0
1643974800000|2022-02-04 11:40:00|230.89|228.49|232.39|229.99|232.48|230.08|230.89|228.49|0
1643975100000|2022-02-04 11:45:00|232.43|230.03|234.21|231.81|234.67|232.27|232.39|229.99|0
1643975400000|2022-02-04 11:50:00|234.35|231.95|234.39|231.99|235.49|233.09|234.21|231.81|0
1643975700000|2022-02-04 11:55:00|234.3|231.9|236.69|234.29|236.69|234.29|234.12|231.72|0
1643976000000|2022-02-04 12:00:00|236.5|234.1|233.84|231.44|236.5|234.1|233.66|231.26|0
1643976300000|2022-02-04 12:05:00|233.75|231.35|233.56|231.16|234.94|232.54|233.2|230.8|0
1643976600000|2022-02-04 12:10:00|233.65|231.25|234.75|232.35|235.67|233.27|233.38|230.98|0
1643976900000|2022-02-04 12:15:00|234.8|232.4|233.65|231.25|235.39|232.99|233.56|231.16|0
1643977200000|2022-02-04 12:20:00|233.6|231.2|232.91|230.51|234.29|231.89|232.28|229.88|0
1643977500000|2022-02-04 12:25:00|232.82|230.42|231.41|229.01|232.91|230.51|231.37|228.97|0
1643977800000|2022-02-04 12:30:00|231.46|229.06|232.09|229.69|232.78|230.38|231.46|229.06|0
1643978100000|2022-02-04 12:35:00|231.91|229.51|231.14|228.74|232.09|229.69|231|228.6|0
1643978400000|2022-02-04 12:40:00|231.18|228.78|231.36|228.96|232.22|229.82|231|228.6|0
1643978700000|2022-02-04 12:45:00|231.31|228.91|228.38|225.98|231.31|228.91|228.2|225.8|0
1643979000000|2022-02-04 12:50:00|228.47|226.07|227.79|225.39|228.83|226.43|227.3|224.9|0
1643979300000|2022-02-04 12:55:00|227.75|225.35|227.74|225.34|228.1|225.7|226.67|224.27|0
1643979600000|2022-02-04 13:00:00|227.66|225.26|229.45|227.05|229.63|227.23|227.34|224.94|0
1643979900000|2022-02-04 13:05:00|229.5|227.1|229.4|227|229.99|227.59|228.86|226.46|0
1643980200000|2022-02-04 13:10:00|229.36|226.96|230.09|227.69|230.18|227.78|228.37|225.97|0
1643980500000|2022-02-04 13:15:00|230.18|227.78|230.32|227.92|230.36|227.96|227.48|225.08|0
1643980800000|2022-02-04 13:20:00|230.27|227.87|227.83|225.43|230.45|228.05|227.65|225.25|0
1643981100000|2022-02-04 13:25:00|228.05|225.65|228.1|225.7|228.32|225.92|226.25|223.85|0
1643981400000|2022-02-04 13:30:00|229.32|226.92|237.64|235.24|238.62|236.22|228.77|226.37|0
1643981700000|2022-02-04 13:35:00|237.78|235.38|232.28|229.88|238.24|235.84|232.1|229.7|0
1643982000000|2022-02-04 13:40:00|232.92|230.52|236.24|233.84|236.85|234.45|231.91|229.51|0
1643982300000|2022-02-04 13:45:00|236.01|233.61|234.3|231.9|236.05|233.65|233.01|230.61|0
1643982600000|2022-02-04 13:50:00|234.34|231.94|235.12|232.72|236.42|234.02|233.38|230.98|0
1643982900000|2022-02-04 13:55:00|235.31|232.91|237.44|235.04|237.53|235.13|234.62|232.22|0
1643983200000|2022-02-04 14:00:00|237.53|235.13|240.06|237.66|240.71|238.31|237.25|234.85|0
1643983500000|2022-02-04 14:05:00|240.15|237.75|237.25|234.85|240.24|237.84|236.78|234.38|0
1643983800000|2022-02-04 14:10:00|237.44|235.04|233.64|231.24|237.81|235.41|233.55|231.15|0
1643984100000|2022-02-04 14:15:00|233.36|230.96|232.22|229.82|233.92|231.52|231.17|228.77|0
1643984400000|2022-02-04 14:20:00|232.08|229.68|231.53|229.13|232.08|229.68|231.07|228.67|0
1643984700000|2022-02-04 14:25:00|231.25|228.85|230.43|228.03|231.25|228.85|228.8|226.4|0
1643985000000|2022-02-04 14:30:00|230.48|228.08|230.94|228.54|231.22|228.82|227.99|225.59|0
1643985300000|2022-02-04 14:35:00|230.81|228.41|230.48|228.08|232.69|230.29|229.11|226.71|0
1643985600000|2022-02-04 14:40:00|230.21|227.81|220.94|218.54|230.35|227.95|219.79|217.39|0
1643985900000|2022-02-04 14:45:00|221.12|218.72|222.14|219.74|223.17|220.77|219.43|217.03|0
1643986200000|2022-02-04 14:50:00|222.45|220.05|225.65|223.25|226.51|224.11|221.47|219.07|0
1643986500000|2022-02-04 14:55:00|225.24|222.84|224.29|221.89|226.19|223.79|222.36|219.96|0
1643986800000|2022-02-04 15:00:00|223.93|221.53|222.68|220.28|225.24|222.84|221.07|218.67|0
1643987100000|2022-02-04 15:05:00|222.59|220.19|224.11|221.71|224.11|221.71|221.25|218.85|0
1643987400000|2022-02-04 15:10:00|224.29|221.89|221.6|219.2|226.81|224.41|221.07|218.67|0
1643987700000|2022-02-04 15:15:00|221.87|219.47|219.82|217.42|221.87|219.47|218.33|215.93|0
1643988000000|2022-02-04 15:20:00|219.74|217.34|221.6|219.2|221.86|219.46|219.12|216.72|0
1643988300000|2022-02-04 15:25:00|221.78|219.38|227.71|225.31|227.71|225.31|220.26|217.86|0
1643988600000|2022-02-04 15:30:00|227.8|225.4|228.42|226.02|228.88|226.48|225.99|223.59|0
1643988900000|2022-02-04 15:35:00|228.6|226.2|232.52|230.12|234.46|232.06|228.42|226.02|0
1643989200000|2022-02-04 15:40:00|232.11|229.71|233.91|231.51|234.47|232.07|231.15|228.75|0
1643989500000|2022-02-04 15:45:00|234.1|231.7|236.3|233.9|239.61|237.21|234.1|231.7|0
1643989800000|2022-02-04 15:50:00|236.25|233.85|234.72|232.32|237.37|234.97|234.45|232.05|0
1643990100000|2022-02-04 15:55:00|234.63|232.23|236.01|233.61|236.48|234.08|233.62|231.22|0
1643990400000|2022-02-04 16:00:00|236.06|233.66|234.72|232.32|237.41|235.01|233.98|231.58|0
1643990700000|2022-02-04 16:05:00|234.63|232.23|236.01|233.61|236.43|234.03|233.98|231.58|0
1643991000000|2022-02-04 16:10:00|236.06|233.66|238.24|235.84|238.66|236.26|235.73|233.33|0
1643991300000|2022-02-04 16:15:00|238.42|236.02|236|233.6|239.17|236.77|235.63|233.23|0
1643991600000|2022-02-04 16:20:00|236.28|233.88|235.54|233.14|237.58|235.18|234.85|232.45|0
1643991900000|2022-02-04 16:25:00|235.49|233.09|232.23|229.83|235.49|233.09|230.68|228.28|0
1643992200000|2022-02-04 16:30:00|232.13|229.73|228.09|225.69|232.32|229.92|227.55|225.15|0
1643992500000|2022-02-04 16:35:00|227.78|225.38|227.23|224.83|228|225.6|225.8|223.4|0
1643992800000|2022-02-04 16:40:00|227.1|224.7|226.46|224.06|227.73|225.33|225.88|223.48|0
1643993100000|2022-02-04 16:45:00|226.64|224.24|226.66|224.26|228.7|226.3|223.95|221.55|0
1643993400000|2022-02-04 16:50:00|226.48|224.08|226.66|224.26|227.56|225.16|226.03|223.63|0
1643993700000|2022-02-04 16:55:00|226.57|224.17|226.07|223.67|226.57|224.17|223.8|221.4|0
1643994000000|2022-02-04 17:00:00|225.98|223.58|225.8|223.4|227.38|224.98|225.35|222.95|0
1643994300000|2022-02-04 17:05:00|225.71|223.31|225.34|222.94|227.42|225.02|224.85|222.45|0
1643994600000|2022-02-04 17:10:00|225.21|222.81|224.31|221.91|227.42|225.02|223.28|220.88|0
1643994900000|2022-02-04 17:15:00|224.27|221.87|224.35|221.95|225.16|222.76|223.01|220.61|0
1643995200000|2022-02-04 17:20:00|224.08|221.68|224.49|222.09|225.25|222.85|223.73|221.33|0
1643995500000|2022-02-04 17:25:00|224.44|222.04|223.86|221.46|224.8|222.4|222.83|220.43|0
1643995800000|2022-02-04 17:30:00|223.54|221.14|224.35|221.95|225.87|223.47|222.08|219.68|0
1643996100000|2022-02-04 17:35:00|224.44|222.04|222.47|220.07|225.06|222.66|222.47|220.07|0
1643996400000|2022-02-04 17:40:00|222.2|219.8|221.49|219.09|223.09|220.69|221.05|218.65|0
1643996700000|2022-02-04 17:45:00|221.76|219.36|221.04|218.64|222.56|220.16|221.04|218.64|0
1643997000000|2022-02-04 17:50:00|221.18|218.78|220.18|217.78|221.93|219.53|219.12|216.72|0
1643997300000|2022-02-04 17:55:00|219.83|217.43|218.76|216.36|220.8|218.4|218.46|216.06|0
1643997600000|2022-02-04 18:00:00|218.68|216.28|214.39|211.99|218.68|216.28|214.22|211.82|0
1643997900000|2022-02-04 18:05:00|214.3|211.9|213.35|210.95|217.59|215.19|213.26|210.86|0
1643998200000|2022-02-04 18:10:00|213.44|211.04|213.87|211.47|214.56|212.16|212.66|210.26|0
1643998500000|2022-02-04 18:15:00|213.78|211.38|214.65|212.25|215.26|212.86|213.43|211.03|0
1643998800000|2022-02-04 18:20:00|214.56|212.16|211.96|209.56|214.82|212.42|211.96|209.56|0
1643999100000|2022-02-04 18:25:00|212.14|209.74|214.12|211.72|214.82|212.42|212.14|209.74|0
1643999400000|2022-02-04 18:30:00|213.9|211.5|212.73|210.33|214.55|212.15|212.73|210.33|0
1643999700000|2022-02-04 18:35:00|212.82|210.42|213.77|211.37|214.55|212.15|212.65|210.25|0
1644000000000|2022-02-04 18:40:00|213.6|211.2|210.92|208.52|213.64|211.24|210.41|208.01|0
1644000300000|2022-02-04 18:45:00|210.75|208.35|213.33|210.93|213.68|211.28|210.75|208.35|0
1644000600000|2022-02-04 18:50:00|213.03|210.63|212.3|209.9|213.25|210.85|212.13|209.73|0
1644000900000|2022-02-04 18:55:00|212.35|209.95|212.38|209.98|213.55|211.15|212.13|209.73|0
1644001200000|2022-02-04 19:00:00|212.13|209.73|213.5|211.1|213.5|211.1|211.7|209.3|0
1644001500000|2022-02-04 19:05:00|213.59|211.19|213.15|210.75|214.06|211.66|212.81|210.41|0
1644001800000|2022-02-04 19:10:00|212.98|210.58|214.53|212.13|215.92|213.52|212.81|210.41|0
1644002100000|2022-02-04 19:15:00|214.7|212.3|216.61|214.21|216.61|214.21|214.18|211.78|0
1644002400000|2022-02-04 19:20:00|216.7|214.3|215.22|212.82|216.7|214.3|214.35|211.95|0
1644002700000|2022-02-04 19:25:00|215.13|212.73|214.52|212.12|215.39|212.99|213.58|211.18|0
1644003000000|2022-02-04 19:30:00|214.44|212.04|212.8|210.4|214.96|212.56|211.94|209.54|0
1644003300000|2022-02-04 19:35:00|212.84|210.44|211.51|209.11|212.84|210.44|210.78|208.38|0
1644003600000|2022-02-04 19:40:00|211.68|209.28|213.31|210.91|213.61|211.21|210.91|208.51|0
1644003900000|2022-02-04 19:45:00|213.14|210.74|213.39|210.99|214.26|211.86|212.79|210.39|0
1644004200000|2022-02-04 19:50:00|213.22|210.82|211.76|209.36|213.44|211.04|211.67|209.27|0
1644004500000|2022-02-04 19:55:00|211.84|209.44|210.82|208.42|211.97|209.57|210.82|208.42|0
1644004800000|2022-02-04 20:00:00|210.9|208.5|206.26|203.86|211.58|209.18|206.18|203.78|0
1644005100000|2022-02-04 20:05:00|206.18|203.78|205.46|203.06|207.02|204.62|205.16|202.76|0
1644005400000|2022-02-04 20:10:00|205.5|203.1|203.48|201.08|205.84|203.44|202.82|200.42|0
1644005700000|2022-02-04 20:15:00|203.4|201|206.25|203.85|206.25|203.85|203.15|200.75|0
1644006000000|2022-02-04 20:20:00|206.08|203.68|204.74|202.34|206.17|203.77|204.57|202.17|0
1644006300000|2022-02-04 20:25:00|204.57|202.17|205.66|203.26|206.33|203.93|203.9|201.5|0
1644006600000|2022-02-04 20:30:00|205.41|203.01|203.81|201.41|205.95|203.55|203.39|200.99|0
1644006900000|2022-02-04 20:35:00|203.94|201.54|206.16|203.76|206.16|203.76|203.94|201.54|0
1644007200000|2022-02-04 20:40:00|206.12|203.72|209.39|206.99|209.47|207.07|205.99|203.59|0
1644007500000|2022-02-04 20:45:00|209.09|206.69|210.74|208.34|212.65|210.25|208.7|206.3|0
1644007800000|2022-02-04 20:50:00|210.95|208.55|212.89|210.49|214.71|212.31|209.28|206.88|0
1644008100000|2022-02-04 20:55:00|213.15|210.75|217.94|215.54|217.94|215.54|213.15|210.75|0
1644008400000|2022-02-04 21:00:00|218.29|215.89|220.09|217.69|220.35|217.95|214.21|211.81|0
1644008700000|2022-02-04 21:05:00|219.91|217.51|220.44|218.04|220.97|218.57|219.47|217.07|0
1644009000000|2022-02-04 21:10:00|220.35|217.95|219.38|216.98|221.15|218.75|219.38|216.98|0
1644221100000|2022-02-07 08:05:00|214.49|212.09|216.1|213.7|216.84|214.44|213.97|211.57|0
1644221400000|2022-02-07 08:10:00|215.97|213.57|216.75|214.35|216.75|214.35|214.22|211.82|0
1644221700000|2022-02-07 08:15:00|216.71|214.31|220.28|217.88|220.42|218.02|216.58|214.18|0
1644222000000|2022-02-07 08:20:00|220.37|217.97|222.11|219.71|222.11|219.71|219.66|217.26|0
1644222300000|2022-02-07 08:25:00|221.98|219.58|224.44|222.04|225.11|222.71|220.07|217.67|0
1644222600000|2022-02-07 08:30:00|224.48|222.08|224.66|222.26|225.29|222.89|223.59|221.19|0
1644222900000|2022-02-07 08:35:00|224.84|222.44|222.87|220.47|225.24|222.84|222.24|219.84|0
1644223200000|2022-02-07 08:40:00|223.04|220.64|222.82|220.42|223.04|220.64|222.15|219.75|0
1644223500000|2022-02-07 08:45:00|222.95|220.55|221.53|219.13|222.95|220.55|221.17|218.77|0
1644223800000|2022-02-07 08:50:00|221.57|219.17|219.84|217.44|221.62|219.22|219.84|217.44|0
1644224100000|2022-02-07 08:55:00|219.75|217.35|220.64|218.24|220.99|218.59|219.71|217.31|0
1644224400000|2022-02-07 09:00:00|220.59|218.19|219.48|217.08|221.26|218.86|218.48|216.08|0
1644224700000|2022-02-07 09:05:00|219.44|217.04|220.19|217.79|220.19|217.79|218.87|216.47|0
1644225000000|2022-02-07 09:10:00|220.32|217.92|220.5|218.1|222.23|219.83|219.83|217.43|0
1644225300000|2022-02-07 09:15:00|220.54|218.14|221.33|218.93|221.42|219.02|219.57|217.17|0
1644225600000|2022-02-07 09:20:00|221.42|219.02|221.95|219.55|221.95|219.55|220.36|217.96|0
1644225900000|2022-02-07 09:25:00|221.91|219.51|221.2|218.8|222.18|219.78|220.93|218.53|0
1644226200000|2022-02-07 09:30:00|220.97|218.57|221.95|219.55|222.04|219.64|220.4|218|0
1644226500000|2022-02-07 09:35:00|222|219.6|222.26|219.86|222.75|220.35|221.15|218.75|0
1644226800000|2022-02-07 09:40:00|222.12|219.72|222.92|220.52|223.1|220.7|222.04|219.64|0
1644227100000|2022-02-07 09:45:00|222.84|220.44|224.26|221.86|224.26|221.86|222.39|219.99|0
1644227400000|2022-02-07 09:50:00|224.44|222.04|223.06|220.66|224.98|222.58|222.83|220.43|0
1644227700000|2022-02-07 09:55:00|223.1|220.7|222.16|219.76|223.1|220.7|221.49|219.09|0
1644228000000|2022-02-07 10:00:00|222.11|219.71|221.36|218.96|222.11|219.71|220.69|218.29|0
1644228300000|2022-02-07 10:05:00|221.27|218.87|221.8|219.4|222.11|219.71|221|218.6|0
1644228600000|2022-02-07 10:10:00|221.84|219.44|220.73|218.33|222.16|219.76|220.69|218.29|0
1644228900000|2022-02-07 10:15:00|220.78|218.38|221.39|218.99|221.39|218.99|220.6|218.2|0
1644229200000|2022-02-07 10:20:00|221.48|219.08|221.84|219.44|222.02|219.62|221.22|218.82|0
1644229500000|2022-02-07 10:25:00|221.75|219.35|221.39|218.99|222.06|219.66|220.59|218.19|0
1644229800000|2022-02-07 10:30:00|221.44|219.04|222.01|219.61|222.19|219.79|220.9|218.5|0
1644230100000|2022-02-07 10:35:00|222.1|219.7|221.88|219.48|222.81|220.41|221.21|218.81|0
1644230400000|2022-02-07 10:40:00|221.92|219.52|220.94|218.54|222.27|219.87|220.94|218.54|0
1644230700000|2022-02-07 10:45:00|220.9|218.5|220.85|218.45|221.12|218.72|219.88|217.48|0
1644231000000|2022-02-07 10:50:00|220.76|218.36|221.47|219.07|221.56|219.16|220.76|218.36|0
1644231300000|2022-02-07 10:55:00|221.55|219.15|222.62|220.22|222.98|220.58|221.47|219.07|0
1644231600000|2022-02-07 11:00:00|222.71|220.31|222.8|220.4|223.06|220.66|222.08|219.68|0
1644231900000|2022-02-07 11:05:00|222.71|220.31|222.7|220.3|223.78|221.38|222.35|219.95|0
1644232200000|2022-02-07 11:10:00|222.79|220.39|222.13|219.73|223.2|220.8|221.37|218.97|0
1644232500000|2022-02-07 11:15:00|222.21|219.81|221.81|219.41|222.26|219.86|221.19|218.79|0
1644232800000|2022-02-07 11:20:00|221.72|219.32|221.1|218.7|221.9|219.5|220.61|218.21|0
1644233100000|2022-02-07 11:25:00|221.05|218.65|220.7|218.3|221.1|218.7|219.94|217.54|0
1644233400000|2022-02-07 11:30:00|220.65|218.25|219.99|217.59|220.65|218.25|219.59|217.19|0
1644233700000|2022-02-07 11:35:00|219.59|217.19|219.85|217.45|220.08|217.68|218.79|216.39|0
1644234000000|2022-02-07 11:40:00|219.9|217.5|220.91|218.51|221.18|218.78|219.9|217.5|0
1644234300000|2022-02-07 11:45:00|221|218.6|220.82|218.42|221.44|219.04|220.38|217.98|0
1644234600000|2022-02-07 11:50:00|220.73|218.33|220.55|218.15|221.26|218.86|220.29|217.89|0
1644234900000|2022-02-07 11:55:00|220.77|218.37|220.11|217.71|221.13|218.73|219.27|216.87|0
1644235200000|2022-02-07 12:00:00|220.15|217.75|218.34|215.94|220.15|217.75|218.17|215.77|0
1644235500000|2022-02-07 12:05:00|218.25|215.85|217.73|215.33|218.34|215.94|217.51|215.11|0
1644235800000|2022-02-07 12:10:00|217.81|215.41|216.24|213.84|217.81|215.41|216.15|213.75|0
1644236100000|2022-02-07 12:15:00|216.32|213.92|216.5|214.1|216.5|214.1|215.19|212.79|0
1644236400000|2022-02-07 12:20:00|216.41|214.01|217.19|214.79|217.28|214.88|216.37|213.97|0
1644236700000|2022-02-07 12:25:00|217.24|214.84|217.37|214.97|217.98|215.58|217.19|214.79|0
1644237000000|2022-02-07 12:30:00|217.28|214.88|217.19|214.79|217.54|215.14|216.67|214.27|0
1644237300000|2022-02-07 12:35:00|217.28|214.88|217.1|214.7|217.45|215.05|216.84|214.44|0
1644237600000|2022-02-07 12:40:00|217.01|214.61|216.66|214.26|217.1|214.7|216.57|214.17|0
1644237900000|2022-02-07 12:45:00|216.75|214.35|215.66|213.26|216.92|214.52|215.48|213.08|0
1644238200000|2022-02-07 12:50:00|215.61|213.21|215.87|213.47|215.96|213.56|214.79|212.39|0
1644238500000|2022-02-07 12:55:00|215.96|213.56|215.87|213.47|215.96|213.56|214.74|212.34|0
1644238800000|2022-02-07 13:00:00|215.95|213.55|214.39|211.99|216.3|213.9|214.39|211.99|0
1644239100000|2022-02-07 13:05:00|214.44|212.04|213.87|211.47|215|212.6|213.18|210.78|0
1644239400000|2022-02-07 13:10:00|213.96|211.56|213.87|211.47|214.04|211.64|213|210.6|0
1644239700000|2022-02-07 13:15:00|213.95|211.55|214.12|211.72|214.21|211.81|213.78|211.38|0
1644240000000|2022-02-07 13:20:00|214.04|211.64|212.31|209.91|217.04|214.64|209.22|206.82|0
1644240300000|2022-02-07 13:25:00|212.23|209.83|212.74|210.34|213|210.6|212.06|209.66|0
1644240600000|2022-02-07 13:30:00|212.83|210.43|214.39|211.99|214.39|211.99|212.79|210.39|0
1644240900000|2022-02-07 13:35:00|214.3|211.9|214.13|211.73|214.82|212.42|213.87|211.47|0
1644241200000|2022-02-07 13:40:00|214.17|211.77|214.08|211.68|214.65|212.25|213.6|211.2|0
1644241500000|2022-02-07 13:45:00|214.04|211.64|213.51|211.11|214.56|212.16|213.25|210.85|0
1644241800000|2022-02-07 13:50:00|213.43|211.03|214.12|211.72|214.21|211.81|213.34|210.94|0
1644242100000|2022-02-07 13:55:00|214.03|211.63|213.16|210.76|214.12|211.72|212.9|210.5|0
1644242400000|2022-02-07 14:00:00|213.08|210.68|213.38|210.98|213.51|211.11|212.99|210.59|0
1644242700000|2022-02-07 14:05:00|213.33|210.93|212.81|210.41|213.85|211.45|212.81|210.41|0
1644243000000|2022-02-07 14:10:00|212.9|210.5|214.2|211.8|214.2|211.8|212.64|210.24|0
1644243300000|2022-02-07 14:15:00|214.28|211.88|215.02|212.62|215.59|213.19|214.28|211.88|0
1644243600000|2022-02-07 14:20:00|215.06|212.66|213.98|211.58|215.33|212.93|213.84|211.44|0
1644243900000|2022-02-07 14:25:00|214.1|211.7|214.19|211.79|214.71|212.31|213.63|211.23|0
1644244200000|2022-02-07 14:30:00|213.32|210.92|215.58|213.18|216.28|213.88|213.32|210.92|0
1644244500000|2022-02-07 14:35:00|215.5|213.1|214.91|212.51|218.76|216.36|214.04|211.64|0
1644244800000|2022-02-07 14:40:00|215.26|212.86|214.82|212.42|216.09|213.69|213.3|210.9|0
1644245100000|2022-02-07 14:45:00|214.56|212.16|216.65|214.25|217.35|214.95|213.69|211.29|0
1644245400000|2022-02-07 14:50:00|216.74|214.34|212.04|209.64|216.74|214.34|211.78|209.38|0
1644245700000|2022-02-07 14:55:00|211.96|209.56|212.99|210.59|215.6|213.2|211.35|208.95|0
1644246000000|2022-02-07 15:00:00|212.64|210.24|213.05|210.65|214.24|211.84|211.06|208.66|0
1644246300000|2022-02-07 15:05:00|212.96|210.56|212|209.6|213.05|210.65|210.37|207.97|0
1644246600000|2022-02-07 15:10:00|212.09|209.69|216.1|213.7|216.1|213.7|211.4|209|0
1644246900000|2022-02-07 15:15:00|215.92|213.52|214.05|211.65|216.01|213.61|213.27|210.87|0
1644247200000|2022-02-07 15:20:00|213.88|211.48|210.65|208.25|214.49|212.09|209.88|207.48|0
1644247500000|2022-02-07 15:25:00|210.74|208.34|210.05|207.65|211.17|208.77|209.01|206.61|0
1644247800000|2022-02-07 15:30:00|209.96|207.56|206.61|204.21|211.08|208.68|206.44|204.04|0
1644248100000|2022-02-07 15:35:00|206.7|204.3|208.33|205.93|209.62|207.22|205.59|203.19|0
1644248400000|2022-02-07 15:40:00|208.21|205.81|210.74|208.34|211.79|209.39|208.08|205.68|0
1644248700000|2022-02-07 15:45:00|210.66|208.26|210.83|208.43|211.18|208.78|209.58|207.18|0
1644249000000|2022-02-07 15:50:00|210.92|208.52|210.48|208.08|211.78|209.38|209.36|206.96|0
1644249300000|2022-02-07 15:55:00|210.83|208.43|210.05|207.65|211.17|208.77|209.61|207.21|0
1644249600000|2022-02-07 16:00:00|210.22|207.82|211.43|209.03|212.39|209.99|209.1|206.7|0
1644249900000|2022-02-07 16:05:00|211.52|209.12|213.43|211.03|213.87|211.47|210.65|208.25|0
1644250200000|2022-02-07 16:10:00|213.34|210.94|211.86|209.46|213.34|210.94|211.51|209.11|0
1644250500000|2022-02-07 16:15:00|211.95|209.55|211.05|208.65|212.9|210.5|211|208.6|0
1644250800000|2022-02-07 16:20:00|211|208.6|211.52|209.12|212.13|209.73|210.57|208.17|0
1644251100000|2022-02-07 16:25:00|212.08|209.68|212.89|210.49|212.89|210.49|209.01|206.61|0
1644251400000|2022-02-07 16:30:00|212.54|210.14|214.64|212.24|214.99|212.59|212.54|210.14|0
1644251700000|2022-02-07 16:35:00|214.55|212.15|217.72|215.32|218.08|215.68|214.11|211.71|0
1644252000000|2022-02-07 16:40:00|217.63|215.23|219.5|217.1|219.77|217.37|217.19|214.79|0
1644252300000|2022-02-07 16:45:00|219.41|217.01|219.02|216.62|220.45|218.05|215.49|213.09|0
1644252600000|2022-02-07 16:50:00|219.11|216.71|219.11|216.71|220.09|217.69|218.4|216|0
1644252900000|2022-02-07 16:55:00|219.24|216.84|217.07|214.67|219.46|217.06|216.72|214.32|0
1644253200000|2022-02-07 17:00:00|217.2|214.8|217.51|215.11|219.28|216.88|216.89|214.49|0
1644253500000|2022-02-07 17:05:00|217.42|215.02|219.99|217.59|219.99|217.59|217.42|215.02|0
1644253800000|2022-02-07 17:10:00|219.9|217.5|219.28|216.88|220.08|217.68|218.66|216.26|0
1644254100000|2022-02-07 17:15:00|219.37|216.97|218.56|216.16|219.81|217.41|217.77|215.37|0
1644254400000|2022-02-07 17:20:00|218.65|216.25|217.59|215.19|218.92|216.52|217.23|214.83|0
1644254700000|2022-02-07 17:25:00|217.67|215.27|220.07|217.67|220.34|217.94|217.41|215.01|0
1644255000000|2022-02-07 17:30:00|220.16|217.76|219.18|216.78|221.59|219.19|218.73|216.33|0
1644255300000|2022-02-07 17:35:00|219.22|216.82|221.14|218.74|222.13|219.73|218.56|216.16|0
1644255600000|2022-02-07 17:40:00|220.96|218.56|219.35|216.95|220.96|218.56|219|216.6|0
1644255900000|2022-02-07 17:45:00|219.44|217.04|218.28|215.88|219.8|217.4|217.66|215.26|0
1644256200000|2022-02-07 17:50:00|218.37|215.97|218.9|216.5|219.08|216.68|217.75|215.35|0
1644256500000|2022-02-07 17:55:00|218.81|216.41|218.81|216.41|219.34|216.94|218.01|215.61|0
1644256800000|2022-02-07 18:00:00|218.99|216.59|217.13|214.73|219.52|217.12|216.16|213.76|0
1644257100000|2022-02-07 18:05:00|217.21|214.81|215.63|213.23|217.48|215.08|215.45|213.05|0
1644257400000|2022-02-07 18:10:00|215.54|213.14|214.4|212|216.07|213.67|213.79|211.39|0
1644257700000|2022-02-07 18:15:00|214.48|212.08|215.36|212.96|215.89|213.49|214.4|212|0
1644258000000|2022-02-07 18:20:00|215.32|212.92|215.31|212.91|215.71|213.31|214.22|211.82|0
1644258300000|2022-02-07 18:25:00|215.27|212.87|214.17|211.77|215.71|213.31|213.69|211.29|0
1644258600000|2022-02-07 18:30:00|214.13|211.73|213.95|211.55|214.21|211.81|212.99|210.59|0
1644258900000|2022-02-07 18:35:00|213.86|211.46|213.16|210.76|214.13|211.73|212.99|210.59|0
1644259200000|2022-02-07 18:40:00|213.25|210.85|213.42|211.02|213.6|211.2|212.64|210.24|0
1644259500000|2022-02-07 18:45:00|213.34|210.94|215.08|212.68|215.17|212.77|212.9|210.5|0
1644259800000|2022-02-07 18:50:00|214.99|212.59|214.55|212.15|215.43|213.03|213.86|211.46|0
1644260100000|2022-02-07 18:55:00|214.38|211.98|212.63|210.23|214.47|212.07|212.03|209.63|0
1644260400000|2022-02-07 19:00:00|212.81|210.41|212.89|210.49|213.59|211.19|212.46|210.06|0
1644260700000|2022-02-07 19:05:00|215.36|212.96|213.14|210.74|215.36|212.96|210.29|207.89|0
1644261000000|2022-02-07 19:10:00|213.05|210.65|212.79|210.39|213.05|210.65|212.09|209.69|0
1644261300000|2022-02-07 19:15:00|213.05|210.65|211.48|209.08|213.05|210.65|210.7|208.3|0
1644261600000|2022-02-07 19:20:00|211.66|209.26|212|209.6|212.52|210.12|210.96|208.56|0
1644261900000|2022-02-07 19:25:00|212.09|209.69|209.06|206.66|212.26|209.86|209.06|206.66|0
1644262200000|2022-02-07 19:30:00|208.93|206.53|209.06|206.66|209.83|207.43|208.63|206.23|0
1644262500000|2022-02-07 19:35:00|208.97|206.57|209.4|207|209.83|207.43|208.2|205.8|0
1644262800000|2022-02-07 19:40:00|209.57|207.17|208.01|205.61|209.74|207.34|207.25|204.85|0
1644263100000|2022-02-07 19:45:00|207.92|205.52|209.12|206.72|209.38|206.98|207.67|205.27|0
1644263400000|2022-02-07 19:50:00|209.21|206.81|209.21|206.81|209.98|207.58|208.95|206.55|0
1644263700000|2022-02-07 19:55:00|209.12|206.72|209.55|207.15|209.81|207.41|208.56|206.16|0
1644264000000|2022-02-07 20:00:00|209.63|207.23|208.34|205.94|210.93|208.53|208.26|205.86|0
1644264300000|2022-02-07 20:05:00|208.26|205.86|207.22|204.82|208.69|206.29|206.8|204.4|0
1644264600000|2022-02-07 20:10:00|207.31|204.91|204.66|202.26|207.65|205.25|204.66|202.26|0
1644264900000|2022-02-07 20:15:00|204.75|202.35|206.36|203.96|206.36|203.96|204.58|202.18|0
1644265200000|2022-02-07 20:20:00|206.45|204.05|208.25|205.85|208.77|206.37|206.28|203.88|0
1644265500000|2022-02-07 20:25:00|208.16|205.76|211.19|208.79|211.63|209.23|207.56|205.16|0
1644265800000|2022-02-07 20:30:00|210.84|208.44|211.27|208.87|211.89|209.49|209.71|207.31|0
1644266100000|2022-02-07 20:35:00|211.19|208.79|214.96|212.56|215.31|212.91|210.49|208.09|0
1644266400000|2022-02-07 20:40:00|215.22|212.82|215.31|212.91|216.19|213.79|212.28|209.88|0
1644266700000|2022-02-07 20:45:00|215.93|213.53|216.91|214.51|217.62|215.22|215.66|213.26|0
1644267000000|2022-02-07 20:50:00|217.09|214.69|220.95|218.55|221.04|218.64|214.16|211.76|0
1644267300000|2022-02-07 20:55:00|220.59|218.19|219.72|217.32|223.68|221.28|217.94|215.54|0
1644267600000|2022-02-07 21:00:00|219.09|216.69|216.55|214.15|219.09|216.69|215.35|212.95|0
1644267900000|2022-02-07 21:05:00|216.64|214.24|216.81|214.41|216.9|214.5|216.02|213.62|0
1644268200000|2022-02-07 21:10:00|216.68|214.28|216.1|213.7|216.73|214.33|215.75|213.35|0
1644268500000|2022-02-07 21:15:00|216.39|213.59|216.48|213.68|216.74|213.94|216.04|213.24|0
1644268800000|2022-02-07 21:20:00|216.39|213.59|216.39|213.59|216.57|213.77|216.3|213.5|0
1644269100000|2022-02-07 21:25:00|216.3|213.5|215.85|213.05|216.39|213.59|215.81|213.01|0
1644269400000|2022-02-07 21:30:00|215.9|213.1|215.85|213.05|216.21|213.41|215.85|213.05|0
1644269700000|2022-02-07 21:35:00|215.94|213.14|215.94|213.14|215.94|213.14|215.67|212.87|0
1644270000000|2022-02-07 21:40:00|215.85|213.05|216.2|213.4|216.29|213.49|215.85|213.05|0
1644270300000|2022-02-07 21:45:00|216.29|213.49|216.2|213.4|216.55|213.75|216.2|213.4|0
1644270600000|2022-02-07 21:50:00|216.11|213.31|215.58|212.78|216.29|213.49|215.58|212.78|0
1644270900000|2022-02-07 21:55:00|215.67|212.87|215.89|213.09|216.11|213.31|215.66|212.86|0
1644271200000|2022-02-07 22:00:00|216.08|213.28|215.86|213.06|216.08|213.28|215.74|212.94|0
1644271500000|2022-02-07 22:05:00|215.73|212.93|215.87|213.07|215.94|213.14|215.73|212.93|0
1644271800000|2022-02-07 22:10:00|215.92|213.12|215.83|213.03|215.92|213.12|215.82|213.02|0
1644272100000|2022-02-07 22:15:00|215.9|213.1|216.02|213.22|216.02|213.22|215.9|213.1|0
1644272400000|2022-02-07 22:20:00|215.92|213.12|215.81|213.01|215.92|213.12|215.67|212.87|0
1644272700000|2022-02-07 22:25:00|215.85|213.05|215.95|213.15|215.95|213.15|215.76|212.96|0
1644273000000|2022-02-07 22:30:00|215.99|213.19|215.78|212.98|215.99|213.19|215.78|212.98|0
1644273300000|2022-02-07 22:35:00|215.83|213.03|215.73|212.93|215.83|213.03|215.71|212.91|0
1644273600000|2022-02-07 22:40:00|215.75|212.95|215.61|212.81|215.75|212.95|215.61|212.81|0
1644273900000|2022-02-07 22:45:00|215.57|212.77|215.53|212.73|215.61|212.81|215.46|212.66|0
1644274200000|2022-02-07 22:50:00|215.56|212.76|215.57|212.77|215.6|212.8|215.56|212.76|0
1644274500000|2022-02-07 22:55:00|215.58|212.78|215.58|212.78|215.61|212.81|215.57|212.77|0
1644274800000|2022-02-07 23:00:00|215.95|213.15|216.03|213.23|216.52|213.72|215.5|212.7|0
1644275100000|2022-02-07 23:05:00|216.07|213.27|216.51|213.71|216.78|213.98|215.99|213.19|0
1644275400000|2022-02-07 23:10:00|216.34|213.54|215.98|213.18|216.51|213.71|215.98|213.18|0
1644275700000|2022-02-07 23:15:00|216.07|213.27|215.71|212.91|216.16|213.36|215.67|212.87|0
1644276000000|2022-02-07 23:20:00|215.45|212.65|214.96|212.16|215.94|213.14|214.74|211.94|0
1644276300000|2022-02-07 23:25:00|215.01|212.21|215.27|212.47|215.4|212.6|214.92|212.12|0
1644276600000|2022-02-07 23:30:00|215.09|212.29|215.71|212.91|215.71|212.91|214.83|212.03|0
1644276900000|2022-02-07 23:35:00|215.79|212.99|215.62|212.82|215.88|213.08|215.35|212.55|0
1644277200000|2022-02-07 23:40:00|215.53|212.73|215.44|212.64|215.79|212.99|215.26|212.46|0
1644277500000|2022-02-07 23:45:00|215.39|212.59|215.13|212.33|215.57|212.77|214.91|212.11|0
1644277800000|2022-02-07 23:50:00|215.17|212.37|215.43|212.63|215.52|212.72|215.04|212.24|0
1644278100000|2022-02-07 23:55:00|215.52|212.72|214.9|212.1|215.65|212.85|214.77|211.97|0
1644278400000|2022-02-08 00:00:00|214.77|211.97|214.72|211.92|214.9|212.1|214.2|211.4|0
1644278700000|2022-02-08 00:05:00|214.63|211.83|215.16|212.36|215.25|212.45|214.63|211.83|0
1644279000000|2022-02-08 00:10:00|215.07|212.27|215.42|212.62|215.56|212.76|214.98|212.18|0
1644279300000|2022-02-08 00:15:00|215.33|212.53|214.89|212.09|215.42|212.62|214.72|211.92|0
1644279600000|2022-02-08 00:20:00|214.85|212.05|216.57|213.77|216.74|213.94|214.8|212|0
1644279900000|2022-02-08 00:25:00|216.66|213.86|216.3|213.5|216.66|213.86|215.95|213.15|0
1644280200000|2022-02-08 00:30:00|216.12|213.32|215.77|212.97|216.12|213.32|215.59|212.79|0
1644280500000|2022-02-08 00:35:00|215.68|212.88|215.94|213.14|216.43|213.63|215.5|212.7|0
1644280800000|2022-02-08 00:40:00|215.99|213.19|215.67|212.87|216.12|213.32|215.67|212.87|0
1644281100000|2022-02-08 00:45:00|215.72|212.92|215.05|212.25|215.98|213.18|214.97|212.17|0
1644281400000|2022-02-08 00:50:00|215.01|212.21|215.58|212.78|215.67|212.87|215.01|212.21|0
1644281700000|2022-02-08 00:55:00|215.67|212.87|215.31|212.51|215.67|212.87|215.31|212.51|0
1644282000000|2022-02-08 01:00:00|215.36|212.56|216.06|213.26|216.28|213.48|215.36|212.56|0
1644282300000|2022-02-08 01:05:00|216.02|213.22|216.55|213.75|216.55|213.75|215.93|213.13|0
1644282600000|2022-02-08 01:10:00|216.63|213.83|216.28|213.48|217.17|214.37|216.1|213.3|0
1644282900000|2022-02-08 01:15:00|216.32|213.52|216.1|213.3|216.45|213.65|216.06|213.26|0
1644283200000|2022-02-08 01:20:00|216.01|213.21|216.72|213.92|216.72|213.92|216.01|213.21|0
1644283500000|2022-02-08 01:25:00|216.8|214|217.34|214.54|218.05|215.25|216.76|213.96|0
1644283800000|2022-02-08 01:30:00|217.42|214.62|218.22|215.42|218.4|215.6|217.42|214.62|0
1644284100000|2022-02-08 01:35:00|218.13|215.33|217.15|214.35|218.13|215.33|217.06|214.26|0
1644284400000|2022-02-08 01:40:00|217.06|214.26|217.33|214.53|217.33|214.53|216.35|213.55|0
1644284700000|2022-02-08 01:45:00|217.24|214.44|218.13|215.33|218.48|215.68|217.24|214.44|0
1644285000000|2022-02-08 01:50:00|218.04|215.24|217.99|215.19|218.66|215.86|217.86|215.06|0
1644285300000|2022-02-08 01:55:00|217.95|215.15|218.12|215.32|218.39|215.59|217.94|215.14|0
1644285600000|2022-02-08 02:00:00|218.03|215.23|218.83|216.03|218.83|216.03|217.59|214.79|0
1644285900000|2022-02-08 02:05:00|218.79|215.99|218.56|215.76|219.19|216.39|218.47|215.67|0
1644286200000|2022-02-08 02:10:00|218.7|215.9|218.83|216.03|219.28|216.48|218.65|215.85|0
1644286500000|2022-02-08 02:15:00|218.88|216.08|219.45|216.65|219.5|216.7|218.65|215.85|0
1644286800000|2022-02-08 02:20:00|219.54|216.74|218.02|215.22|219.9|217.1|217.67|214.87|0
1644287100000|2022-02-08 02:25:00|217.93|215.13|217.66|214.86|218.2|215.4|217.57|214.77|0
1644287400000|2022-02-08 02:30:00|217.75|214.95|218.19|215.39|218.29|215.49|217.75|214.95|0
1644287700000|2022-02-08 02:35:00|218.24|215.44|217.93|215.13|218.28|215.48|217.93|215.13|0
1644288000000|2022-02-08 02:40:00|217.92|215.12|217.48|214.68|218.01|215.21|217.39|214.59|0
1644288300000|2022-02-08 02:45:00|217.57|214.77|217.25|214.45|217.66|214.86|216.94|214.14|0
1644288600000|2022-02-08 02:50:00|217.3|214.5|217.03|214.23|217.52|214.72|216.94|214.14|0
1644288900000|2022-02-08 02:55:00|216.99|214.19|216.94|214.14|217.03|214.23|216.76|213.96|0
1644289200000|2022-02-08 03:00:00|216.89|214.09|217.29|214.49|217.65|214.85|216.76|213.96|0
1644289500000|2022-02-08 03:05:00|217.2|214.4|217.82|215.02|217.82|215.02|217.11|214.31|0
1644289800000|2022-02-08 03:10:00|217.78|214.98|217.91|215.11|217.91|215.11|217.64|214.84|0
1644290100000|2022-02-08 03:15:00|217.82|215.02|217.64|214.84|217.82|215.02|217.2|214.4|0
1644290400000|2022-02-08 03:20:00|217.55|214.75|217.42|214.62|217.73|214.93|217.42|214.62|0
1644290700000|2022-02-08 03:25:00|217.46|214.66|216.92|214.12|217.59|214.79|216.75|213.95|0
1644291000000|2022-02-08 03:30:00|216.88|214.08|217.1|214.3|217.19|214.39|216.66|213.86|0
1644291300000|2022-02-08 03:35:00|217.06|214.26|216.7|213.9|217.06|214.26|216.3|213.5|0
1644291600000|2022-02-08 03:40:00|216.65|213.85|217|214.2|217.09|214.29|216.61|213.81|0
1644291900000|2022-02-08 03:45:00|217.05|214.25|217.54|214.74|218.07|215.27|217|214.2|0
1644292200000|2022-02-08 03:50:00|217.62|214.82|218.07|215.27|218.07|215.27|217.49|214.69|0
1644292500000|2022-02-08 03:55:00|218.16|215.36|217.84|215.04|218.25|215.45|217.67|214.87|0
1644292800000|2022-02-08 04:00:00|217.8|215|217.75|214.95|217.97|215.17|217.53|214.73|0
1644293100000|2022-02-08 04:05:00|217.71|214.91|217.84|215.04|218.06|215.26|217.57|214.77|0
1644293400000|2022-02-08 04:10:00|217.79|214.99|217.7|214.9|217.97|215.17|217.57|214.77|0
1644293700000|2022-02-08 04:15:00|217.66|214.86|217.83|215.03|217.88|215.08|217.57|214.77|0
1644294000000|2022-02-08 04:20:00|217.79|214.99|218.05|215.25|218.23|215.43|217.75|214.95|0
1644294300000|2022-02-08 04:25:00|218.1|215.3|217.96|215.16|218.14|215.34|217.65|214.85|0
1644294600000|2022-02-08 04:30:00|218.05|215.25|217.87|215.07|218.05|215.25|217.74|214.94|0
1644294900000|2022-02-08 04:35:00|217.83|215.03|217.87|215.07|217.96|215.16|217.6|214.8|0
1644295200000|2022-02-08 04:40:00|217.78|214.98|217.87|215.07|217.87|215.07|217.42|214.62|0
1644295500000|2022-02-08 04:45:00|217.78|214.98|217.24|214.44|217.87|215.07|217.2|214.4|0
1644295800000|2022-02-08 04:50:00|217.2|214.4|217.68|214.88|217.86|215.06|217.15|214.35|0
1644296100000|2022-02-08 04:55:00|217.77|214.97|217.32|214.52|217.86|215.06|217.24|214.44|0
1644296400000|2022-02-08 05:00:00|217.41|214.61|218.03|215.23|218.21|215.41|217.24|214.44|0
1644296700000|2022-02-08 05:05:00|218.12|215.32|217.32|214.52|218.21|215.41|217.23|214.43|0
1644297000000|2022-02-08 05:10:00|217.37|214.57|217.76|214.96|217.85|215.05|217.32|214.52|0
1644297300000|2022-02-08 05:15:00|217.85|215.05|218.47|215.67|218.56|215.76|217.85|215.05|0
1644297600000|2022-02-08 05:20:00|218.61|215.81|219.1|216.3|219.19|216.39|218.52|215.72|0
1644297900000|2022-02-08 05:25:00|219.01|216.21|219|216.2|219.63|216.83|218.74|215.94|0
1644298200000|2022-02-08 05:30:00|219.09|216.29|219.36|216.56|219.36|216.56|219.09|216.29|0
1644298500000|2022-02-08 05:35:00|219.41|216.61|220.08|217.28|220.08|217.28|219.36|216.56|0
1644298800000|2022-02-08 05:40:00|220.17|217.37|219.98|217.18|220.17|217.37|219.98|217.18|0
1644299100000|2022-02-08 05:45:00|220.03|217.23|219.98|217.18|220.16|217.36|219.98|217.18|0
1644299400000|2022-02-08 05:50:00|220.03|217.23|219.89|217.09|220.07|217.27|219.89|217.09|0
1644299700000|2022-02-08 05:55:00|219.94|217.14|219.53|216.73|219.94|217.14|219.08|216.28|0
1644300000000|2022-02-08 06:00:00|219.62|216.82|218.81|216.01|220.15|217.35|218.81|216.01|0
1644300300000|2022-02-08 06:05:00|218.99|216.19|218.54|215.74|218.99|216.19|218.36|215.56|0
1644300600000|2022-02-08 06:10:00|218.45|215.65|218.18|215.38|218.45|215.65|217.47|214.67|0
1644300900000|2022-02-08 06:15:00|218.23|215.43|218.18|215.38|218.36|215.56|217.82|215.02|0
1644301200000|2022-02-08 06:20:00|218.27|215.47|218.53|215.73|218.8|216|217.73|214.93|0
1644301500000|2022-02-08 06:25:00|218.4|215.6|217.77|214.97|218.44|215.64|217.46|214.66|0
1644301800000|2022-02-08 06:30:00|217.73|214.93|217.37|214.57|217.99|215.19|217.1|214.3|0
1644302100000|2022-02-08 06:35:00|217.41|214.61|217.15|214.35|217.41|214.61|216.75|213.95|0
1644302400000|2022-02-08 06:40:00|217.1|214.3|216.83|214.03|217.37|214.57|216.74|213.94|0
1644302700000|2022-02-08 06:45:00|216.65|213.85|217.36|214.56|217.36|214.56|216.48|213.68|0
1644303000000|2022-02-08 06:50:00|217.41|214.61|216.52|213.72|217.81|215.01|216.12|213.32|0
1644303300000|2022-02-08 06:55:00|216.47|213.67|216.74|213.94|216.96|214.16|216.12|213.32|0
1644303600000|2022-02-08 07:00:00|216.92|214.12|217.36|214.56|217.58|214.78|216.29|213.49|0
1644303900000|2022-02-08 07:05:00|217.45|214.65|216.42|213.62|217.49|214.69|216.07|213.27|0
1644304200000|2022-02-08 07:10:00|216.33|213.53|214.78|211.98|216.33|213.53|214.74|211.94|0
1644304500000|2022-02-08 07:15:00|214.69|211.89|215|212.2|215.27|212.47|214.61|211.81|0
1644304800000|2022-02-08 07:20:00|214.96|212.16|215.44|212.64|215.84|213.04|214.47|211.67|0
1644305100000|2022-02-08 07:25:00|215.53|212.73|216.68|213.88|216.81|214.01|215.53|212.73|0
1644305400000|2022-02-08 07:30:00|216.94|214.14|219.01|216.21|219.1|216.3|216.86|214.06|0
1644305700000|2022-02-08 07:35:00|217.02|214.22|218.98|216.18|219.97|217.17|216.98|214.18|0
1644306000000|2022-02-08 07:40:00|218.94|216.14|218.89|216.09|219.43|216.63|218.71|215.91|0
1644306300000|2022-02-08 07:45:00|218.98|216.18|219.38|216.58|220.05|217.25|218.44|215.64|0
1644306600000|2022-02-08 07:50:00|219.25|216.45|218.26|215.46|219.25|216.45|218.17|215.37|0
1644306900000|2022-02-08 07:55:00|218.4|215.6|219.02|216.22|219.06|216.26|218.17|215.37|0
1644307200000|2022-02-08 08:00:00|218.7|215.9|217.72|214.92|220.05|217.25|217.37|214.57|0
1644307500000|2022-02-08 08:05:00|217.79|215.39|218.32|215.92|218.55|216.15|217.43|215.03|0
1644307800000|2022-02-08 08:10:00|218.23|215.83|216.76|214.36|218.23|215.83|216.76|214.36|0
1644308100000|2022-02-08 08:15:00|216.72|214.32|217.55|215.15|217.91|215.51|216.72|214.32|0
1644308400000|2022-02-08 08:20:00|217.46|215.06|215.93|213.53|217.46|215.06|215.4|213|0
1644308700000|2022-02-08 08:25:00|215.84|213.44|215.3|212.9|216.54|214.14|215.3|212.9|0
1644309000000|2022-02-08 08:30:00|215.26|212.86|215.83|213.43|216.01|213.61|214.69|212.29|0
1644309300000|2022-02-08 08:35:00|215.97|213.57|215.21|212.81|216.36|213.96|214.68|212.28|0
1644309600000|2022-02-08 08:40:00|215.39|212.99|216.45|214.05|216.62|214.22|214.73|212.33|0
1644309900000|2022-02-08 08:45:00|216.53|214.13|214.24|211.84|216.53|214.13|214.24|211.84|0
1644310200000|2022-02-08 08:50:00|214.42|212.02|215.2|212.8|215.6|213.2|214.29|211.89|0
1644310500000|2022-02-08 08:55:00|215.12|212.72|215.51|213.11|215.78|213.38|214.76|212.36|0
1644310800000|2022-02-08 09:00:00|215.47|213.07|214.32|211.92|215.51|213.11|214.23|211.83|0
1644311100000|2022-02-08 09:05:00|214.37|211.97|214.14|211.74|215.11|212.71|213.93|211.53|0
1644311400000|2022-02-08 09:10:00|214.28|211.88|214.58|212.18|214.84|212.44|213.97|211.57|0
1644311700000|2022-02-08 09:15:00|214.54|212.14|213.57|211.17|214.54|212.14|213.22|210.82|0
1644312000000|2022-02-08 09:20:00|213.61|211.21|213.35|210.95|213.79|211.39|212.82|210.42|0
1644312300000|2022-02-08 09:25:00|213.3|210.9|214.09|211.69|214.13|211.73|212.95|210.55|0
1644312600000|2022-02-08 09:30:00|214.13|211.73|214.31|211.91|214.48|212.08|213.61|211.21|0
1644312900000|2022-02-08 09:35:00|214.39|211.99|212.52|210.12|215.27|212.87|212.25|209.85|0
1644313200000|2022-02-08 09:40:00|212.56|210.16|213.04|210.64|213.44|211.04|212.17|209.77|0
1644313500000|2022-02-08 09:45:00|213.08|210.68|212.78|210.38|213.17|210.77|212.43|210.03|0
1644313800000|2022-02-08 09:50:00|212.82|210.42|213.3|210.9|213.61|211.21|210.02|207.62|0
1644314100000|2022-02-08 09:55:00|213.21|210.81|214.53|212.13|214.98|212.58|213.21|210.81|0
1644314400000|2022-02-08 10:00:00|214.49|212.09|215.46|213.06|215.9|213.5|214.49|212.09|0
1644314700000|2022-02-08 10:05:00|215.55|213.15|214.7|212.3|215.55|213.15|214.66|212.26|0
1644315000000|2022-02-08 10:10:00|214.66|212.26|215.45|213.05|215.45|213.05|214.48|212.08|0
1644315300000|2022-02-08 10:15:00|215.36|212.96|216.34|213.94|216.7|214.3|215.1|212.7|0
1644315600000|2022-02-08 10:20:00|216.43|214.03|216.87|214.47|217.05|214.65|215.98|213.58|0
1644315900000|2022-02-08 10:25:00|217.14|214.74|215.94|213.54|217.14|214.74|215.45|213.05|0
1644316200000|2022-02-08 10:30:00|215.89|213.49|215.44|213.04|216.07|213.67|215.09|212.69|0
1644316500000|2022-02-08 10:35:00|215.49|213.09|214.19|211.79|215.67|213.27|214.1|211.7|0
1644316800000|2022-02-08 10:40:00|215.52|213.12|215.21|212.81|215.79|213.39|215.03|212.63|0
1644317100000|2022-02-08 10:45:00|215.12|212.72|214.76|212.36|215.56|213.16|214.76|212.36|0
1644317400000|2022-02-08 10:50:00|214.68|212.28|215.61|213.21|215.7|213.3|214.41|212.01|0
1644317700000|2022-02-08 10:55:00|215.65|213.25|215.29|212.89|215.65|213.25|215.11|212.71|0
1644318000000|2022-02-08 11:00:00|215.2|212.8|215.96|213.56|217.16|214.76|214.94|212.54|0
1644318300000|2022-02-08 11:05:00|215.91|213.51|216.53|214.13|216.53|214.13|215.2|212.8|0
1644318600000|2022-02-08 11:10:00|216.44|214.04|216.71|214.31|217.06|214.66|216.35|213.95|0
1644318900000|2022-02-08 11:15:00|216.79|214.39|217.24|214.84|217.51|215.11|216.17|213.77|0
1644319200000|2022-02-08 11:20:00|217.15|214.75|217.55|215.15|217.86|215.46|216.61|214.21|0
1644319500000|2022-02-08 11:25:00|217.59|215.19|216.84|214.44|218.27|215.87|216.66|214.26|0
1644319800000|2022-02-08 11:30:00|216.89|214.49|216.48|214.08|216.89|214.49|215.86|213.46|0
1644320100000|2022-02-08 11:35:00|216.57|214.17|218.36|215.96|218.45|216.05|216.04|213.64|0
1644320400000|2022-02-08 11:40:00|218.27|215.87|217.46|215.06|218.36|215.96|216.52|214.12|0
1644320700000|2022-02-08 11:45:00|217.64|215.24|218.71|216.31|219.08|216.68|217.64|215.24|0
1644321000000|2022-02-08 11:50:00|218.62|216.22|217.83|215.43|218.76|216.36|217.74|215.34|0
1644321300000|2022-02-08 11:55:00|217.92|215.52|217.11|214.71|218.19|215.79|217.11|214.71|0
1644321600000|2022-02-08 12:00:00|217.29|214.89|219.75|217.35|219.75|217.35|217.07|214.67|0
1644321900000|2022-02-08 12:05:00|219.66|217.26|218.4|216|219.93|217.53|218.27|215.87|0
1644322200000|2022-02-08 12:10:00|218.36|215.96|218.13|215.73|218.81|216.41|217.86|215.46|0
1644322500000|2022-02-08 12:15:00|218.22|215.82|219.21|216.81|220.92|218.52|218.13|215.73|0
1644322800000|2022-02-08 12:20:00|219.25|216.85|220.6|218.2|221.1|218.7|219.21|216.81|0
1644323100000|2022-02-08 12:25:00|220.47|218.07|219.65|217.25|221.01|218.61|219.56|217.16|0
1644323400000|2022-02-08 12:30:00|219.74|217.34|219.25|216.85|220.01|217.61|218.93|216.53|0
1644323700000|2022-02-08 12:35:00|219.29|216.89|220.45|218.05|222.33|219.93|219.02|216.62|0
1644324000000|2022-02-08 12:40:00|220.4|218|221.26|218.86|221.48|219.08|220.4|218|0
1644324300000|2022-02-08 12:45:00|221.3|218.9|220.76|218.36|221.62|219.22|220.58|218.18|0
1644324600000|2022-02-08 12:50:00|220.67|218.27|221.07|218.67|221.75|219.35|220.49|218.09|0
1644324900000|2022-02-08 12:55:00|221.12|218.72|220.03|217.63|221.39|218.99|219.76|217.36|0
1644325200000|2022-02-08 13:00:00|220.12|217.72|219.58|217.18|220.3|217.9|219.13|216.73|0
1644325500000|2022-02-08 13:05:00|219.67|217.27|218.5|216.1|219.76|217.36|217.93|215.53|0
1644325800000|2022-02-08 13:10:00|218.59|216.19|218.32|215.92|218.82|216.42|218.15|215.75|0
1644326100000|2022-02-08 13:15:00|218.41|216.01|218.23|215.83|218.77|216.37|217.88|215.48|0
1644326400000|2022-02-08 13:20:00|218.14|215.74|218.59|216.19|218.77|216.37|217.87|215.47|0
1644326700000|2022-02-08 13:25:00|218.68|216.28|219.12|216.72|219.12|216.72|218.41|216.01|0
1644327000000|2022-02-08 13:30:00|219.08|216.68|219.3|216.9|219.93|217.53|218.76|216.36|0
1644327300000|2022-02-08 13:35:00|219.21|216.81|219.61|217.21|219.75|217.35|218.76|216.36|0
1644327600000|2022-02-08 13:40:00|219.66|217.26|220.1|217.7|220.42|218.02|219.57|217.17|0
1644327900000|2022-02-08 13:45:00|219.97|217.57|220.46|218.06|220.64|218.24|219.97|217.57|0
1644328200000|2022-02-08 13:50:00|220.37|217.97|219.65|217.25|221.05|218.65|219.38|216.98|0
1644328500000|2022-02-08 13:55:00|219.83|217.43|219.15|216.75|219.92|217.52|218.66|216.26|0
1644328800000|2022-02-08 14:00:00|219.06|216.66|218.84|216.44|219.29|216.89|218.44|216.04|0
1644329100000|2022-02-08 14:05:00|218.88|216.48|219.42|217.02|219.55|217.15|218.66|216.26|0
1644329400000|2022-02-08 14:10:00|219.37|216.97|219.91|217.51|219.91|217.51|218.74|216.34|0
1644329700000|2022-02-08 14:15:00|220|217.6|220.18|217.78|220.45|218.05|219.91|217.51|0
1644330000000|2022-02-08 14:20:00|220.36|217.96|219.45|217.05|220.45|218.05|219.37|216.97|0
1644330300000|2022-02-08 14:25:00|219.36|216.96|219.63|217.23|219.9|217.5|218.56|216.16|0
1644330600000|2022-02-08 14:30:00|219.54|217.14|220.44|218.04|220.89|218.49|216.77|214.37|0
1644330900000|2022-02-08 14:35:00|220.26|217.86|218.1|215.7|220.26|217.86|217.04|214.64|0
1644331200000|2022-02-08 14:40:00|218.19|215.79|218.15|215.75|218.96|216.56|214.72|212.32|0
1644331500000|2022-02-08 14:45:00|217.61|215.21|218.6|216.2|218.78|216.38|215.87|213.47|0
1644331800000|2022-02-08 14:50:00|218.42|216.02|218.68|216.28|220.31|217.91|217.16|214.76|0
1644332100000|2022-02-08 14:55:00|218.41|216.01|219.22|216.82|219.58|217.18|217.52|215.12|0
1644332400000|2022-02-08 15:00:00|219.58|217.18|222.39|219.99|223.39|220.99|219.58|217.18|0
1644332700000|2022-02-08 15:05:00|222.57|220.17|219.53|217.13|222.93|220.53|219.13|216.73|0
1644333000000|2022-02-08 15:10:00|219.71|217.31|219.12|216.72|220.75|218.35|219.04|216.64|0
1644333300000|2022-02-08 15:15:00|218.49|216.09|217.82|215.42|219.3|216.9|216.35|213.95|0
1644333600000|2022-02-08 15:20:00|217.69|215.29|217.68|215.28|218.31|215.91|216.88|214.48|0
1644333900000|2022-02-08 15:25:00|217.77|215.37|219.57|217.17|220.65|218.25|217.15|214.75|0
1644334200000|2022-02-08 15:30:00|219.61|217.21|219.74|217.34|220.02|217.62|218.31|215.91|0
1644334500000|2022-02-08 15:35:00|219.65|217.25|218.03|215.63|221.19|218.79|217.32|214.92|0
1644334800000|2022-02-08 15:40:00|218.12|215.72|217.41|215.01|219.29|216.89|217.41|215.01|0
1644335100000|2022-02-08 15:45:00|217.49|215.09|213.85|211.45|217.49|215.09|212.57|210.17|0
1644335400000|2022-02-08 15:50:00|213.71|211.31|212.74|210.34|214.15|211.75|212.04|209.64|0
1644335700000|2022-02-08 15:55:00|213|210.6|213.18|210.78|213.45|211.05|212.3|209.9|0
1644336000000|2022-02-08 16:00:00|213.27|210.87|210.54|208.14|213.35|210.95|210.37|207.97|0
1644336300000|2022-02-08 16:05:00|210.46|208.06|210.28|207.88|211.59|209.19|209.85|207.45|0
1644336600000|2022-02-08 16:10:00|210.37|207.97|209.41|207.01|211.15|208.75|209.32|206.92|0
1644336900000|2022-02-08 16:15:00|209.23|206.83|208.8|206.4|209.84|207.44|208.36|205.96|0
1644337200000|2022-02-08 16:20:00|208.54|206.14|209.84|207.44|210.54|208.14|208.45|206.05|0
1644337500000|2022-02-08 16:25:00|209.75|207.35|209.4|207|210.53|208.13|209.14|206.74|0
1644337800000|2022-02-08 16:30:00|209.14|206.74|206.75|204.35|210.18|207.78|206.23|203.83|0
1644338100000|2022-02-08 16:35:00|206.83|204.43|206.05|203.65|207.52|205.12|205.88|203.48|0
1644338400000|2022-02-08 16:40:00|206.01|203.61|205.88|203.48|206.53|204.13|205.54|203.14|0
1644338700000|2022-02-08 16:45:00|205.71|203.31|205.88|203.48|205.97|203.57|205.02|202.62|0
1644339000000|2022-02-08 16:50:00|205.79|203.39|205.62|203.22|206.48|204.08|205.11|202.71|0
1644339300000|2022-02-08 16:55:00|205.53|203.13|205.19|202.79|205.62|203.22|204.67|202.27|0
1644339600000|2022-02-08 17:00:00|205.02|202.62|205.27|202.87|205.44|203.04|203.9|201.5|0
1644339900000|2022-02-08 17:05:00|205.19|202.79|206.47|204.07|206.9|204.5|205.19|202.79|0
1644340200000|2022-02-08 17:10:00|206.38|203.98|206.64|204.24|206.73|204.33|205.7|203.3|0
1644340500000|2022-02-08 17:15:00|206.55|204.15|206.17|203.77|207.16|204.76|205.78|203.38|0
1644340800000|2022-02-08 17:20:00|206.21|203.81|205.26|202.86|206.47|204.07|204.92|202.52|0
1644341100000|2022-02-08 17:25:00|205.18|202.78|205.09|202.69|205.69|203.29|204.92|202.52|0
1644341400000|2022-02-08 17:30:00|205|202.6|203.12|200.72|205|202.6|203.12|200.72|0
1644341700000|2022-02-08 17:35:00|203.21|200.81|202.02|199.62|203.46|201.06|201.68|199.28|0
1644342000000|2022-02-08 17:40:00|201.93|199.53|202.02|199.62|202.02|199.62|201.17|198.77|0
1644342300000|2022-02-08 17:45:00|201.93|199.53|202.78|200.38|203.03|200.63|201.59|199.19|0
1644342600000|2022-02-08 17:50:00|202.69|200.29|202.6|200.2|202.86|200.46|202.18|199.78|0
1644342900000|2022-02-08 17:55:00|202.52|200.12|203.37|200.97|203.62|201.22|202.44|200.04|0
1644343200000|2022-02-08 18:00:00|203.45|201.05|203.62|201.22|204.22|201.82|203.28|200.88|0
1644343500000|2022-02-08 18:05:00|203.53|201.13|204.17|201.77|204.39|201.99|203.19|200.79|0
1644343800000|2022-02-08 18:10:00|204.04|201.64|203.36|200.96|204.73|202.33|203.28|200.88|0
1644344100000|2022-02-08 18:15:00|203.44|201.04|204.89|202.49|206.1|203.7|203.44|201.04|0
1644344400000|2022-02-08 18:20:00|204.81|202.41|205.49|203.09|205.58|203.18|204.46|202.06|0
1644344700000|2022-02-08 18:25:00|205.58|203.18|205.92|203.52|206.61|204.21|205.49|203.09|0
1644345000000|2022-02-08 18:30:00|205.75|203.35|204.59|202.19|206|203.6|204.37|201.97|0
1644345300000|2022-02-08 18:35:00|204.54|202.14|205.31|202.91|205.74|203.34|203.61|201.21|0
1644345600000|2022-02-08 18:40:00|205.4|203|205.82|203.42|206.25|203.85|205.05|202.65|0
1644345900000|2022-02-08 18:45:00|205.74|203.34|205.05|202.65|206.51|204.11|205.05|202.65|0
1644346200000|2022-02-08 18:50:00|205.14|202.74|205.65|203.25|206.47|204.07|205.14|202.74|0
1644346500000|2022-02-08 18:55:00|205.56|203.16|204.19|201.79|205.65|203.25|204.11|201.71|0
1644346800000|2022-02-08 19:00:00|204.11|201.71|203.72|201.32|204.53|202.13|203.68|201.28|0
1644347100000|2022-02-08 19:05:00|203.34|200.94|203.63|201.23|203.63|201.23|202.57|200.17|0
1644347400000|2022-02-08 19:10:00|203.59|201.19|203.93|201.53|204.36|201.96|203.59|201.19|0
1644347700000|2022-02-08 19:15:00|204.01|201.61|205.29|202.89|205.72|203.32|203.76|201.36|0
1644348000000|2022-02-08 19:20:00|205.21|202.81|208.05|205.65|208.48|206.08|205.21|202.81|0
1644348300000|2022-02-08 19:25:00|207.88|205.48|209|206.6|209.44|207.04|207.79|205.39|0
1644348600000|2022-02-08 19:30:00|209.09|206.69|207.7|205.3|209.52|207.12|207.61|205.21|0
1644348900000|2022-02-08 19:35:00|207.61|205.21|211.09|208.69|211.18|208.78|207.35|204.95|0
1644349200000|2022-02-08 19:40:00|210.83|208.43|210.04|207.64|211.09|208.69|209.6|207.2|0
1644349500000|2022-02-08 19:45:00|210.39|207.99|210.3|207.9|211.61|209.21|209.6|207.2|0
1644349800000|2022-02-08 19:50:00|210.21|207.81|208.73|206.33|210.56|208.16|208.73|206.33|0
1644350100000|2022-02-08 19:55:00|208.77|206.37|209.9|207.5|210.51|208.11|208.73|206.33|0
1644350400000|2022-02-08 20:00:00|210.12|207.72|209.51|207.11|211.92|209.52|208.98|206.58|0
1644350700000|2022-02-08 20:05:00|209.42|207.02|208.63|206.23|210.55|208.15|208.37|205.97|0
1644351000000|2022-02-08 20:10:00|208.55|206.15|202.58|200.18|208.72|206.32|202.02|199.62|0
1644351300000|2022-02-08 20:15:00|202.62|200.22|201.94|199.54|203.13|200.73|201.34|198.94|0
1644351600000|2022-02-08 20:20:00|202.28|199.88|203|200.6|203.64|201.24|201.77|199.37|0
1644351900000|2022-02-08 20:25:00|202.78|200.38|203.55|201.15|204.58|202.18|202.78|200.38|0
1644352200000|2022-02-08 20:30:00|203.25|200.85|201.42|199.02|203.89|201.49|200.66|198.26|0
1644352500000|2022-02-08 20:35:00|201.34|198.94|202.1|199.7|203.29|200.89|201.34|198.94|0
1644352800000|2022-02-08 20:40:00|202.18|199.78|202.26|199.86|202.26|199.86|200.32|197.92|0
1644353100000|2022-02-08 20:45:00|202.35|199.95|201.67|199.27|203.46|201.06|200.82|198.42|0
1644353400000|2022-02-08 20:50:00|201.24|198.84|199.05|196.65|203.11|200.71|198.63|196.23|0
1644353700000|2022-02-08 20:55:00|199.3|196.9|199.92|197.52|201.82|199.42|196.22|193.82|0
1644354000000|2022-02-08 21:00:00|199.58|197.18|198.23|195.83|200.09|197.69|198.06|195.66|0
1644354300000|2022-02-08 21:05:00|198.14|195.74|197.22|194.82|198.23|195.83|196.71|194.31|0
1644354600000|2022-02-08 21:10:00|197.3|194.9|198.47|196.07|198.47|196.07|196.96|194.56|0
1644354900000|2022-02-08 21:15:00|198.84|196.04|198.08|195.28|198.84|196.04|197.75|194.95|0
1644355200000|2022-02-08 21:20:00|198.04|195.24|198.08|195.28|198.17|195.37|197.83|195.03|0
1644355500000|2022-02-08 21:25:00|198|195.2|197.99|195.19|198.16|195.36|197.91|195.11|0
1644355800000|2022-02-08 21:30:00|198.08|195.28|197.91|195.11|198.16|195.36|197.74|194.94|0
1644356100000|2022-02-08 21:35:00|197.99|195.19|197.91|195.11|198.07|195.27|197.82|195.02|0
1644356400000|2022-02-08 21:40:00|197.86|195.06|198.15|195.35|198.16|195.36|197.86|195.06|0
1644356700000|2022-02-08 21:45:00|198.11|195.31|198.15|195.35|198.15|195.35|197.9|195.1|0
1644357000000|2022-02-08 21:50:00|198.07|195.27|198.15|195.35|198.15|195.35|198.07|195.27|0
1644357300000|2022-02-08 21:55:00|198.06|195.26|197.96|195.16|198.15|195.35|197.94|195.14|0
1644357600000|2022-02-08 22:00:00|197.87|195.07|197.99|195.19|197.99|195.19|197.87|195.07|0
1644357900000|2022-02-08 22:05:00|198.01|195.21|198.12|195.32|198.12|195.32|197.99|195.19|0
1644358200000|2022-02-08 22:10:00|198.05|195.25|198.01|195.21|198.14|195.34|198.01|195.21|0
1644358500000|2022-02-08 22:15:00|198.03|195.23|198.17|195.37|198.22|195.42|198.03|195.23|0
1644358800000|2022-02-08 22:20:00|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1644359100000|2022-02-08 22:25:00|198.24|195.44|198.23|195.43|198.28|195.48|198.17|195.37|0
1644359400000|2022-02-08 22:30:00|198.16|195.36|198.22|195.42|198.23|195.43|198.15|195.35|0
1644359700000|2022-02-08 22:35:00|198.28|195.48|198.15|195.35|198.28|195.48|198.11|195.31|0
1644360000000|2022-02-08 22:40:00|198.11|195.31|198.2|195.4|198.2|195.4|198.07|195.27|0
1644360300000|2022-02-08 22:45:00|198.16|195.36|198.2|195.4|198.2|195.4|198.12|195.32|0
1644360600000|2022-02-08 22:50:00|198.19|195.39|198.15|195.35|198.21|195.41|198.14|195.34|0
1644360900000|2022-02-08 22:55:00|198.12|195.32|198.15|195.35|198.15|195.35|198.11|195.31|0
1644361200000|2022-02-08 23:00:00|197.49|194.69|197.36|194.56|198.03|195.23|197.28|194.48|0
1644361500000|2022-02-08 23:05:00|197.28|194.48|196.94|194.14|197.28|194.48|196.69|193.89|0
1644361800000|2022-02-08 23:10:00|196.86|194.06|196.9|194.1|197.02|194.22|196.61|193.81|0
1644362100000|2022-02-08 23:15:00|196.86|194.06|196.94|194.14|197.19|194.39|196.6|193.8|0
1644362400000|2022-02-08 23:20:00|196.85|194.05|195.98|193.18|196.85|194.05|195.89|193.09|0
1644362700000|2022-02-08 23:25:00|195.85|193.05|195.76|192.96|196.18|193.38|195.18|192.38|0
1644363000000|2022-02-08 23:30:00|195.72|192.92|196.01|193.21|196.1|193.3|195.68|192.88|0
1644363300000|2022-02-08 23:35:00|195.93|193.13|196.43|193.63|196.51|193.71|195.93|193.13|0
1644363600000|2022-02-08 23:40:00|196.39|193.59|195.8|193|196.39|193.59|195.67|192.87|0
1644363900000|2022-02-08 23:45:00|195.84|193.04|196.34|193.54|196.42|193.62|195.67|192.87|0
1644364200000|2022-02-08 23:50:00|196.3|193.5|195.55|192.75|196.42|193.62|195.34|192.54|0
1644364500000|2022-02-08 23:55:00|195.59|192.79|195.63|192.83|195.96|193.16|195.58|192.78|0
1644364800000|2022-02-09 00:00:00|195.54|192.74|195.75|192.95|196.33|193.53|195.42|192.62|0
1644365100000|2022-02-09 00:05:00|195.67|192.87|195.41|192.61|195.67|192.87|195.08|192.28|0
1644365400000|2022-02-09 00:10:00|195.33|192.53|195.91|193.11|196.08|193.28|195.33|192.53|0
1644365700000|2022-02-09 00:15:00|195.99|193.19|196.28|193.48|196.37|193.57|195.91|193.11|0
1644366000000|2022-02-09 00:20:00|196.24|193.44|196.99|194.19|197.16|194.36|196.07|193.27|0
1644366300000|2022-02-09 00:25:00|196.91|194.11|197.24|194.44|197.24|194.44|196.74|193.94|0
1644366600000|2022-02-09 00:30:00|197.32|194.52|197.32|194.52|197.83|195.03|197.24|194.44|0
1644366900000|2022-02-09 00:35:00|197.4|194.6|197.11|194.31|197.49|194.69|197.11|194.31|0
1644367200000|2022-02-09 00:40:00|197.07|194.27|197.23|194.43|197.4|194.6|197.07|194.27|0
1644367500000|2022-02-09 00:45:00|197.28|194.48|196.73|193.93|197.32|194.52|196.69|193.89|0
1644367800000|2022-02-09 00:50:00|196.81|194.01|196.81|194.01|197.15|194.35|196.73|193.93|0
1644368100000|2022-02-09 00:55:00|196.89|194.09|197.23|194.43|197.35|194.55|196.77|193.97|0
1644368400000|2022-02-09 01:00:00|197.39|194.59|197.56|194.76|197.98|195.18|197.31|194.51|0
1644368700000|2022-02-09 01:05:00|197.47|194.67|196.89|194.09|197.64|194.84|196.8|194|0
1644369000000|2022-02-09 01:10:00|196.8|194|196.88|194.08|196.97|194.17|196.63|193.83|0
1644369300000|2022-02-09 01:15:00|196.8|194|197.26|194.46|197.38|194.58|196.63|193.83|0
1644369600000|2022-02-09 01:20:00|197.3|194.5|197.3|194.5|197.47|194.67|197.21|194.41|0
1644369900000|2022-02-09 01:25:00|197.21|194.41|196.79|193.99|197.21|194.41|196.79|193.99|0
1644370200000|2022-02-09 01:30:00|196.63|193.83|196.62|193.82|196.79|193.99|196.04|193.24|0
1644370500000|2022-02-09 01:35:00|196.54|193.74|196.2|193.4|196.96|194.16|196.12|193.32|0
1644370800000|2022-02-09 01:40:00|196.16|193.36|195.62|192.82|196.29|193.49|195.45|192.65|0
1644371100000|2022-02-09 01:45:00|195.45|192.65|195.62|192.82|195.87|193.07|195.45|192.65|0
1644371400000|2022-02-09 01:50:00|195.66|192.86|196.53|193.73|196.53|193.73|195.62|192.82|0
1644371700000|2022-02-09 01:55:00|196.49|193.69|196.7|193.9|196.7|193.9|196.28|193.48|0
1644372000000|2022-02-09 02:00:00|196.61|193.81|196.19|193.39|196.7|193.9|195.94|193.14|0
1644372300000|2022-02-09 02:05:00|196.15|193.35|196.52|193.72|196.78|193.98|196.11|193.31|0
1644372600000|2022-02-09 02:10:00|196.44|193.64|196.57|193.77|196.69|193.89|196.44|193.64|0
1644372900000|2022-02-09 02:15:00|196.61|193.81|196.56|193.76|196.61|193.81|196.44|193.64|0
1644373200000|2022-02-09 02:20:00|196.52|193.72|196.43|193.63|196.6|193.8|196.43|193.63|0
1644373500000|2022-02-09 02:25:00|196.52|193.72|196.77|193.97|196.77|193.97|196.43|193.63|0
1644373800000|2022-02-09 02:30:00|196.93|194.13|197.01|194.21|197.27|194.47|196.77|193.97|0
1644374100000|2022-02-09 02:35:00|197.1|194.3|197.26|194.46|197.35|194.55|197.1|194.3|0
1644374400000|2022-02-09 02:40:00|197.18|194.38|197.09|194.29|197.26|194.46|197.01|194.21|0
1644374700000|2022-02-09 02:45:00|197.01|194.21|197.09|194.29|197.18|194.38|196.84|194.04|0
1644375000000|2022-02-09 02:50:00|197.14|194.34|196.84|194.04|197.18|194.38|196.84|194.04|0
1644375300000|2022-02-09 02:55:00|196.88|194.08|196.67|193.87|196.92|194.12|196.67|193.87|0
1644375600000|2022-02-09 03:00:00|196.63|193.83|196.42|193.62|196.67|193.87|196.42|193.62|0
1644375900000|2022-02-09 03:05:00|196.5|193.7|195.91|193.11|196.5|193.7|195.83|193.03|0
1644376200000|2022-02-09 03:10:00|195.87|193.07|195.99|193.19|196|193.2|195.71|192.91|0
1644376500000|2022-02-09 03:15:00|196.04|193.24|195.74|192.94|196.12|193.32|195.74|192.94|0
1644376800000|2022-02-09 03:20:00|195.66|192.86|195.82|193.02|195.91|193.11|195.57|192.77|0
1644377100000|2022-02-09 03:25:00|195.91|193.11|195.74|192.94|195.95|193.15|195.65|192.85|0
1644377400000|2022-02-09 03:30:00|195.65|192.85|193.99|191.19|195.74|192.94|193.99|191.19|0
1644377700000|2022-02-09 03:35:00|194.08|191.28|194.32|191.52|194.4|191.6|193.99|191.19|0
1644378000000|2022-02-09 03:40:00|194.28|191.48|194.4|191.6|194.4|191.6|194.15|191.35|0
1644378300000|2022-02-09 03:45:00|194.44|191.64|194.23|191.43|194.48|191.68|194.07|191.27|0
1644378600000|2022-02-09 03:50:00|194.32|191.52|194.07|191.27|194.36|191.56|194.07|191.27|0
1644378900000|2022-02-09 03:55:00|194.15|191.35|194.31|191.51|194.4|191.6|194.15|191.35|0
1644379200000|2022-02-09 04:00:00|194.39|191.59|194.06|191.26|194.39|191.59|194.06|191.26|0
1644379500000|2022-02-09 04:05:00|194.02|191.22|193.05|190.25|194.7|191.9|193.05|190.25|0
1644379800000|2022-02-09 04:10:00|193.37|190.57|193.91|191.11|194.12|191.32|193.37|190.57|0
1644380100000|2022-02-09 04:15:00|193.87|191.07|193.7|190.9|193.87|191.07|193.45|190.65|0
1644380400000|2022-02-09 04:20:00|193.62|190.82|193.29|190.49|193.74|190.94|193.29|190.49|0
1644380700000|2022-02-09 04:25:00|193.37|190.57|193.86|191.06|193.86|191.06|193.37|190.57|0
1644381000000|2022-02-09 04:30:00|193.9|191.1|194.1|191.3|194.1|191.3|193.86|191.06|0
1644381300000|2022-02-09 04:35:00|194.19|191.39|193.94|191.14|194.35|191.55|193.94|191.14|0
1644381600000|2022-02-09 04:40:00|194.02|191.22|193.77|190.97|194.02|191.22|193.69|190.89|0
1644381900000|2022-02-09 04:45:00|193.81|191.01|193.6|190.8|193.85|191.05|193.44|190.64|0
1644382200000|2022-02-09 04:50:00|193.56|190.76|193.19|190.39|193.6|190.8|193.19|190.39|0
1644382500000|2022-02-09 04:55:00|193.11|190.31|192.78|189.98|193.19|190.39|192.69|189.89|0
1644382800000|2022-02-09 05:00:00|192.69|189.89|192.77|189.97|193.1|190.3|192.69|189.89|0
1644383100000|2022-02-09 05:05:00|192.73|189.93|192.28|189.48|192.73|189.93|192.24|189.44|0
1644383400000|2022-02-09 05:10:00|192.36|189.56|192.93|190.13|192.93|190.13|192.28|189.48|0
1644383700000|2022-02-09 05:15:00|192.85|190.05|192.85|190.05|192.98|190.18|192.69|189.89|0
1644384000000|2022-02-09 05:20:00|192.93|190.13|193.01|190.21|193.01|190.21|192.77|189.97|0
1644384300000|2022-02-09 05:25:00|192.93|190.13|192.76|189.96|193.01|190.21|192.68|189.88|0
1644384600000|2022-02-09 05:30:00|192.84|190.04|193.13|190.33|193.17|190.37|192.76|189.96|0
1644384900000|2022-02-09 05:35:00|193.09|190.29|193.25|190.45|193.34|190.54|193|190.2|0
1644385200000|2022-02-09 05:40:00|193.33|190.53|192.67|189.87|193.33|190.53|192.67|189.87|0
1644385500000|2022-02-09 05:45:00|192.59|189.79|193.04|190.24|193.12|190.32|192.43|189.63|0
1644385800000|2022-02-09 05:50:00|193.08|190.28|193.45|190.65|193.57|190.77|192.83|190.03|0
1644386100000|2022-02-09 05:55:00|193.41|190.61|193.74|190.94|193.74|190.94|193.16|190.36|0
1644386400000|2022-02-09 06:00:00|193.7|190.9|193.4|190.6|193.7|190.9|193.32|190.52|0
1644386700000|2022-02-09 06:05:00|193.32|190.52|193.65|190.85|193.65|190.85|193.32|190.52|0
1644387000000|2022-02-09 06:10:00|193.69|190.89|193.89|191.09|194.31|191.51|193.57|190.77|0
1644387300000|2022-02-09 06:15:00|193.94|191.14|193.97|191.17|194.06|191.26|193.61|190.81|0
1644387600000|2022-02-09 06:20:00|193.93|191.13|193.97|191.17|194.18|191.38|193.81|191.01|0
1644387900000|2022-02-09 06:25:00|193.89|191.09|193.8|191|194.05|191.25|193.64|190.84|0
1644388200000|2022-02-09 06:30:00|193.89|191.09|193.39|190.59|193.89|191.09|193.39|190.59|0
1644388500000|2022-02-09 06:35:00|193.43|190.63|193.22|190.42|193.47|190.67|192.98|190.18|0
1644388800000|2022-02-09 06:40:00|193.14|190.34|193.47|190.67|193.59|190.79|193.14|190.34|0
1644389100000|2022-02-09 06:45:00|193.51|190.71|194.21|191.41|194.21|191.41|193.47|190.67|0
1644389400000|2022-02-09 06:50:00|194.17|191.37|193.92|191.12|194.42|191.62|193.92|191.12|0
1644389700000|2022-02-09 06:55:00|193.88|191.08|194.37|191.57|194.41|191.61|193.83|191.03|0
1644390000000|2022-02-09 07:00:00|194.45|191.65|194.28|191.48|194.45|191.65|193.59|190.79|0
1644390300000|2022-02-09 07:05:00|194.37|191.57|194.28|191.48|194.66|191.86|194.2|191.4|0
1644390600000|2022-02-09 07:10:00|194.2|191.4|194.57|191.77|194.69|191.89|193.99|191.19|0
1644390900000|2022-02-09 07:15:00|194.53|191.73|195.48|192.68|195.48|192.68|194.4|191.6|0
1644391200000|2022-02-09 07:20:00|195.69|192.89|195.74|192.94|196.15|193.35|195.35|192.55|0
1644391500000|2022-02-09 07:25:00|195.78|192.98|195.82|193.02|196.65|193.85|195.4|192.6|0
1644391800000|2022-02-09 07:30:00|195.9|193.1|195.48|192.68|196.4|193.6|195.48|192.68|0
1644392100000|2022-02-09 07:35:00|195.53|192.73|196.98|194.18|197.23|194.43|195.48|192.68|0
1644392400000|2022-02-09 07:40:00|197.06|194.26|196.98|194.18|197.81|195.01|196.81|194.01|0
1644392700000|2022-02-09 07:45:00|196.89|194.09|196.97|194.17|197.39|194.59|196.56|193.76|0
1644393000000|2022-02-09 07:50:00|197.14|194.34|196.72|193.92|197.39|194.59|196.72|193.92|0
1644393300000|2022-02-09 07:55:00|196.8|194|196.47|193.67|196.89|194.09|196.47|193.67|0
1644393600000|2022-02-09 08:00:00|196.55|193.75|196.63|193.83|196.8|194|195.8|193|0
1644393900000|2022-02-09 08:05:00|196.35|193.95|196.51|194.11|197.18|194.78|195.85|193.45|0
1644394200000|2022-02-09 08:10:00|196.31|193.91|195.93|193.53|196.81|194.41|195.6|193.2|0
1644394500000|2022-02-09 08:15:00|195.72|193.32|195.43|193.03|195.93|193.53|195.02|192.62|0
1644394800000|2022-02-09 08:20:00|195.35|192.95|195.39|192.99|195.76|193.36|194.85|192.45|0
1644395100000|2022-02-09 08:25:00|195.47|193.07|195.84|193.44|196.63|194.23|195.01|192.61|0
1644395400000|2022-02-09 08:30:00|195.97|193.57|195.26|192.86|196.84|194.44|195.17|192.77|0
1644395700000|2022-02-09 08:35:00|195.22|192.82|194.34|191.94|195.34|192.94|194.34|191.94|0
1644396000000|2022-02-09 08:40:00|194.43|192.03|193.52|191.12|194.43|192.03|193.31|190.91|0
1644396300000|2022-02-09 08:45:00|193.35|190.95|190.54|188.14|193.64|191.24|190.5|188.1|0
1644396600000|2022-02-09 08:50:00|190.25|187.85|190.01|187.61|190.74|188.34|189.6|187.2|0
1644396900000|2022-02-09 08:55:00|190.05|187.65|190.86|188.46|190.9|188.5|189.84|187.44|0
1644397200000|2022-02-09 09:00:00|190.9|188.5|190.98|188.58|191.27|188.87|190.33|187.93|0
1644397500000|2022-02-09 09:05:00|191.06|188.66|189.76|187.36|191.06|188.66|189.68|187.28|0
1644397800000|2022-02-09 09:10:00|189.6|187.2|189.64|187.24|190|187.6|189.35|186.95|0
1644398100000|2022-02-09 09:15:00|189.59|187.19|189.59|187.19|190.4|188|189.59|187.19|0
1644398400000|2022-02-09 09:20:00|189.55|187.15|189.99|187.59|190.16|187.76|189.47|187.07|0
1644398700000|2022-02-09 09:25:00|189.91|187.51|190.4|188|190.64|188.24|189.91|187.51|0
1644399000000|2022-02-09 09:30:00|190.48|188.08|189.91|187.51|190.64|188.24|189.75|187.35|0
1644399300000|2022-02-09 09:35:00|189.83|187.43|190.07|187.67|190.31|187.91|189.66|187.26|0
1644399600000|2022-02-09 09:40:00|190.15|187.75|190.15|187.75|190.23|187.83|189.58|187.18|0
1644399900000|2022-02-09 09:45:00|190.11|187.71|190.35|187.95|190.47|188.07|190.07|187.67|0
1644400200000|2022-02-09 09:50:00|190.31|187.91|190.79|188.39|190.88|188.48|190.31|187.91|0
1644400500000|2022-02-09 09:55:00|190.88|188.48|190.92|188.52|190.96|188.56|190.43|188.03|0
1644400800000|2022-02-09 10:00:00|190.95|188.55|190.59|188.19|191.28|188.88|190.38|187.98|0
1644401100000|2022-02-09 10:05:00|190.54|188.14|189.97|187.57|190.67|188.27|189.73|187.33|0
1644401400000|2022-02-09 10:10:00|190.02|187.62|188.92|186.52|190.26|187.86|188.84|186.44|0
1644401700000|2022-02-09 10:15:00|189|186.6|188.92|186.52|189.4|187|188.75|186.35|0
1644402000000|2022-02-09 10:20:00|188.83|186.43|189.04|186.64|189.04|186.64|188.67|186.27|0
1644402300000|2022-02-09 10:25:00|188.99|186.59|189.32|186.92|189.48|187.08|188.99|186.59|0
1644402600000|2022-02-09 10:30:00|189.23|186.83|189.39|186.99|189.68|187.28|188.75|186.35|0
1644402900000|2022-02-09 10:35:00|189.44|187.04|189.84|187.44|189.96|187.56|189.23|186.83|0
1644403200000|2022-02-09 10:40:00|189.8|187.4|189.23|186.83|189.8|187.4|189.07|186.67|0
1644403500000|2022-02-09 10:45:00|189.31|186.91|189.55|187.15|189.55|187.15|189.06|186.66|0
1644403800000|2022-02-09 10:50:00|189.71|187.31|189.1|186.7|189.71|187.31|188.98|186.58|0
1644404100000|2022-02-09 10:55:00|189.14|186.74|189.38|186.98|189.54|187.14|188.98|186.58|0
1644404400000|2022-02-09 11:00:00|189.22|186.82|189.95|187.55|189.95|187.55|189.22|186.82|0
1644404700000|2022-02-09 11:05:00|189.87|187.47|189.86|187.46|190.52|188.12|189.78|187.38|0
1644405000000|2022-02-09 11:10:00|189.95|187.55|190.02|187.62|190.07|187.67|189.62|187.22|0
1644405300000|2022-02-09 11:15:00|190.07|187.67|189.45|187.05|190.11|187.71|189.21|186.81|0
1644405600000|2022-02-09 11:20:00|189.37|186.97|189.78|187.38|189.82|187.42|189.37|186.97|0
1644405900000|2022-02-09 11:25:00|189.86|187.46|189.77|187.37|189.86|187.46|189.69|187.29|0
1644406200000|2022-02-09 11:30:00|189.74|187.34|189.45|187.05|190.02|187.62|189.29|186.89|0
1644406500000|2022-02-09 11:35:00|189.57|187.17|189.53|187.13|189.69|187.29|189.49|187.09|0
1644406800000|2022-02-09 11:40:00|189.45|187.05|188.96|186.56|189.69|187.29|188.96|186.56|0
1644407100000|2022-02-09 11:45:00|189|186.6|189.2|186.8|189.28|186.88|188.96|186.56|0
1644407400000|2022-02-09 11:50:00|189.12|186.72|188.63|186.23|189.28|186.88|188.63|186.23|0
1644407700000|2022-02-09 11:55:00|188.71|186.31|188.47|186.07|188.87|186.47|188.06|185.66|0
1644408000000|2022-02-09 12:00:00|188.39|185.99|187.82|185.42|188.71|186.31|187.5|185.1|0
1644408300000|2022-02-09 12:05:00|187.78|185.38|187.33|184.93|187.98|185.58|187.33|184.93|0
1644408600000|2022-02-09 12:10:00|187.25|184.85|187.09|184.69|187.25|184.85|186.61|184.21|0
1644408900000|2022-02-09 12:15:00|187.17|184.77|187.41|185.01|187.57|185.17|187.01|184.61|0
1644409200000|2022-02-09 12:20:00|187.45|185.05|187.49|185.09|187.73|185.33|187.25|184.85|0
1644409500000|2022-02-09 12:25:00|187.57|185.17|187.57|185.17|187.65|185.25|187.17|184.77|0
1644409800000|2022-02-09 12:30:00|187.41|185.01|187.81|185.41|187.81|185.41|187.41|185.01|0
1644410100000|2022-02-09 12:35:00|187.72|185.32|188.21|185.81|188.45|186.05|187.56|185.16|0
1644410400000|2022-02-09 12:40:00|188.25|185.85|187.64|185.24|188.25|185.85|187.64|185.24|0
1644410700000|2022-02-09 12:45:00|187.72|185.32|187.32|184.92|187.8|185.4|187.16|184.76|0
1644411000000|2022-02-09 12:50:00|187.4|185|187.23|184.83|187.56|185.16|187.07|184.67|0
1644411300000|2022-02-09 12:55:00|187.31|184.91|187.07|184.67|187.31|184.91|186.51|184.11|0
1644411600000|2022-02-09 13:00:00|186.99|184.59|187.23|184.83|187.63|185.23|186.75|184.35|0
1644411900000|2022-02-09 13:05:00|187.31|184.91|186.75|184.35|187.31|184.91|186.67|184.27|0
1644412200000|2022-02-09 13:10:00|186.83|184.43|185.78|183.38|186.83|184.43|185.55|183.15|0
1644412500000|2022-02-09 13:15:00|185.86|183.46|185.86|183.46|186.06|183.66|185.46|183.06|0
1644412800000|2022-02-09 13:20:00|185.94|183.54|186.02|183.62|186.26|183.86|185.46|183.06|0
1644413100000|2022-02-09 13:25:00|186.1|183.7|186.14|183.74|188.66|186.26|185.86|183.46|0
1644413400000|2022-02-09 13:30:00|186.3|183.9|186.3|183.9|186.78|184.38|186.22|183.82|0
1644413700000|2022-02-09 13:35:00|186.34|183.94|186.85|184.45|186.85|184.45|186.22|183.82|0
1644414000000|2022-02-09 13:40:00|186.93|184.53|186.25|183.85|187.01|184.61|186.05|183.65|0
1644414300000|2022-02-09 13:45:00|186.21|183.81|186.29|183.89|186.53|184.13|185.97|183.57|0
1644414600000|2022-02-09 13:50:00|186.25|183.85|186.21|183.81|186.33|183.93|186.05|183.65|0
1644414900000|2022-02-09 13:55:00|186.25|183.85|186.68|184.28|186.76|184.36|186.05|183.65|0
1644415200000|2022-02-09 14:00:00|186.6|184.2|186.6|184.2|186.76|184.36|186.04|183.64|0
1644415500000|2022-02-09 14:05:00|186.52|184.12|185.96|183.56|186.68|184.28|185.72|183.32|0
1644415800000|2022-02-09 14:10:00|186.04|183.64|186.32|183.92|186.36|183.96|185.64|183.24|0
1644416100000|2022-02-09 14:15:00|186.36|183.96|186.2|183.8|186.52|184.12|185.96|183.56|0
1644416400000|2022-02-09 14:20:00|186.16|183.76|186.03|183.63|186.43|184.03|185.79|183.39|0
1644416700000|2022-02-09 14:25:00|185.95|183.55|185.63|183.23|186.27|183.87|185.47|183.07|0
1644417000000|2022-02-09 14:30:00|185.55|183.15|183.78|181.38|186.27|183.87|182.47|180.07|0
1644417300000|2022-02-09 14:35:00|183.9|181.5|182.39|179.99|184.13|181.73|181.76|179.36|0
1644417600000|2022-02-09 14:40:00|182.55|180.15|183.74|181.34|184.36|181.96|182.3|179.9|0
1644417900000|2022-02-09 14:45:00|183.43|181.03|183.98|181.58|184.77|182.37|182.88|180.48|0
1644418200000|2022-02-09 14:50:00|184.06|181.66|185.16|182.76|185.88|183.48|183.9|181.5|0
1644418500000|2022-02-09 14:55:00|185.24|182.84|185|182.6|186.12|183.72|184.29|181.89|0
1644418800000|2022-02-09 15:00:00|185.8|183.4|184.13|181.73|185.8|183.4|183.66|181.26|0
1644419100000|2022-02-09 15:05:00|184.21|181.81|183.5|181.1|185|182.6|182.79|180.39|0
1644419400000|2022-02-09 15:10:00|183.26|180.86|184.84|182.44|185.63|183.23|182.95|180.55|0
1644419700000|2022-02-09 15:15:00|184.6|182.2|186.03|183.63|186.03|183.63|183.89|181.49|0
1644420000000|2022-02-09 15:20:00|186.11|183.71|185.86|183.46|186.5|184.1|184.67|182.27|0
1644420300000|2022-02-09 15:25:00|185.63|183.23|184.2|181.8|185.78|183.38|183.25|180.85|0
1644420600000|2022-02-09 15:30:00|184|181.6|182.07|179.67|184.36|181.96|181.84|179.44|0
1644420900000|2022-02-09 15:35:00|181.99|179.59|182.93|180.53|183.01|180.61|181.92|179.52|0
1644421200000|2022-02-09 15:40:00|182.85|180.45|183.48|181.08|183.72|181.32|182.07|179.67|0
1644421500000|2022-02-09 15:45:00|183.24|180.84|183.09|180.69|184.03|181.63|182.81|180.41|0
1644421800000|2022-02-09 15:50:00|183.16|180.76|183|180.6|183.56|181.16|182.38|179.98|0
1644422100000|2022-02-09 15:55:00|182.93|180.53|181.2|178.8|183|180.6|181.2|178.8|0
1644422400000|2022-02-09 16:00:00|181.05|178.65|181.04|178.64|181.9|179.5|180.58|178.18|0
1644422700000|2022-02-09 16:05:00|181.08|178.68|182.84|180.44|183.08|180.68|181.08|178.68|0
1644423000000|2022-02-09 16:10:00|182.76|180.36|183.94|181.54|184.49|182.09|182.13|179.73|0
1644423300000|2022-02-09 16:15:00|184.02|181.62|183.07|180.67|184.26|181.86|182.68|180.28|0
1644423600000|2022-02-09 16:20:00|182.99|180.59|182.6|180.2|183.23|180.83|182.21|179.81|0
1644423900000|2022-02-09 16:25:00|182.52|180.12|183.15|180.75|183.15|180.75|182.21|179.81|0
1644424200000|2022-02-09 16:30:00|183.03|180.63|182.75|180.35|183.85|181.45|182.67|180.27|0
1644424500000|2022-02-09 16:35:00|182.83|180.43|182.67|180.27|183.61|181.21|182.2|179.8|0
1644424800000|2022-02-09 16:40:00|182.75|180.35|183.53|181.13|183.85|181.45|182.28|179.88|0
1644425100000|2022-02-09 16:45:00|183.69|181.29|182.82|180.42|183.69|181.29|182.67|180.27|0
1644425400000|2022-02-09 16:50:00|182.9|180.5|184.79|182.39|184.87|182.47|182.27|179.87|0
1644425700000|2022-02-09 16:55:00|184.87|182.47|184.08|181.68|185.03|182.63|183.6|181.2|0
1644426000000|2022-02-09 17:00:00|184.16|181.76|183.92|181.52|184.71|182.31|183.29|180.89|0
1644426300000|2022-02-09 17:05:00|184|181.6|184.47|182.07|185.18|182.78|183.92|181.52|0
1644426600000|2022-02-09 17:10:00|184.39|181.99|184.15|181.75|185.58|183.18|184.15|181.75|0
1644426900000|2022-02-09 17:15:00|184.07|181.67|183.52|181.12|184.47|182.07|183.44|181.04|0
1644427200000|2022-02-09 17:20:00|183.6|181.2|183.44|181.04|184.07|181.67|183.04|180.64|0
1644427500000|2022-02-09 17:25:00|183.28|180.88|182.8|180.4|183.28|180.88|182.73|180.33|0
1644427800000|2022-02-09 17:30:00|183.12|180.72|183.98|181.58|184.3|181.9|182.65|180.25|0
1644428100000|2022-02-09 17:35:00|183.9|181.5|182.49|180.09|184.06|181.66|182.33|179.93|0
1644428400000|2022-02-09 17:40:00|182.33|179.93|182.09|179.69|182.64|180.24|181.86|179.46|0
1644428700000|2022-02-09 17:45:00|182.01|179.61|182.09|179.69|182.56|180.16|181.94|179.54|0
1644429000000|2022-02-09 17:50:00|182.17|179.77|182.4|180|182.79|180.39|182.17|179.77|0
1644429300000|2022-02-09 17:55:00|182.17|179.77|181.62|179.22|182.56|180.16|181.54|179.14|0
1644429600000|2022-02-09 18:00:00|181.69|179.29|181.93|179.53|182.08|179.68|181.15|178.75|0
1644429900000|2022-02-09 18:05:00|182|179.6|182.32|179.92|182.71|180.31|181.73|179.33|0
1644430200000|2022-02-09 18:10:00|182.24|179.84|183.18|180.78|183.33|180.93|181.92|179.52|0
1644430500000|2022-02-09 18:15:00|183.1|180.7|182.47|180.07|183.33|180.93|182.23|179.83|0
1644430800000|2022-02-09 18:20:00|182.39|179.99|182.54|180.14|182.62|180.22|181.92|179.52|0
1644431100000|2022-02-09 18:25:00|182.47|180.07|181.91|179.51|182.62|180.22|181.84|179.44|0
1644431400000|2022-02-09 18:30:00|181.99|179.59|181.68|179.28|182.15|179.75|181.37|178.97|0
1644431700000|2022-02-09 18:35:00|181.76|179.36|182.46|180.06|182.54|180.14|181.75|179.35|0
1644432000000|2022-02-09 18:40:00|182.5|180.1|181.52|179.12|182.62|180.22|181.28|178.88|0
1644432300000|2022-02-09 18:45:00|181.44|179.04|181.67|179.27|181.75|179.35|181.28|178.88|0
1644432600000|2022-02-09 18:50:00|181.75|179.35|181.51|179.11|181.9|179.5|181.36|178.96|0
1644432900000|2022-02-09 18:55:00|181.59|179.19|181.35|178.95|181.9|179.5|181.28|178.88|0
1644433200000|2022-02-09 19:00:00|181.28|178.88|180.81|178.41|181.28|178.88|180.42|178.02|0
1644433500000|2022-02-09 19:05:00|180.73|178.33|179.72|177.32|180.88|178.48|179.72|177.32|0
1644433800000|2022-02-09 19:10:00|179.64|177.24|179.64|177.24|180.1|177.7|179.33|176.93|0
1644434100000|2022-02-09 19:15:00|179.56|177.16|179.64|177.24|179.95|177.55|179.25|176.85|0
1644434400000|2022-02-09 19:20:00|179.71|177.31|179.79|177.39|180.1|177.7|179.56|177.16|0
1644434700000|2022-02-09 19:25:00|179.71|177.31|179.44|177.04|179.79|177.39|179.24|176.84|0
1644435000000|2022-02-09 19:30:00|179.4|177|179.32|176.92|179.86|177.46|179.24|176.84|0
1644435300000|2022-02-09 19:35:00|179.24|176.84|178.89|176.49|179.55|177.15|178.7|176.3|0
1644435600000|2022-02-09 19:40:00|178.93|176.53|179.16|176.76|179.47|177.07|178.85|176.45|0
1644435900000|2022-02-09 19:45:00|179.08|176.68|180.01|177.61|180.09|177.69|179.01|176.61|0
1644436200000|2022-02-09 19:50:00|179.93|177.53|180.16|177.76|180.55|178.15|179.54|177.14|0
1644436500000|2022-02-09 19:55:00|180.24|177.84|181.56|179.16|181.72|179.32|180.08|177.68|0
1644436800000|2022-02-09 20:00:00|181.64|179.24|181.72|179.32|183.13|180.73|181.4|179|0
1644437100000|2022-02-09 20:05:00|181.76|179.36|183.52|181.12|183.52|181.12|181.76|179.36|0
1644437400000|2022-02-09 20:10:00|183.05|180.65|183.36|180.96|183.36|180.96|182.26|179.86|0
1644437700000|2022-02-09 20:15:00|183.44|181.04|182.88|180.48|184.3|181.9|182.88|180.48|0
1644438000000|2022-02-09 20:20:00|182.65|180.25|182.1|179.7|183.04|180.64|181.94|179.54|0
1644438300000|2022-02-09 20:25:00|182.18|179.78|180.46|178.06|183.12|180.72|180.46|178.06|0
1644438600000|2022-02-09 20:30:00|180.73|178.33|179.21|176.81|180.73|178.33|179.14|176.74|0
1644438900000|2022-02-09 20:35:00|179.14|176.74|179.37|176.97|179.52|177.12|178.29|175.89|0
1644439200000|2022-02-09 20:40:00|179.29|176.89|180.92|178.52|182.25|179.85|179.29|176.89|0
1644439500000|2022-02-09 20:45:00|180.76|178.36|179.75|177.35|181.58|179.18|179.52|177.12|0
1644439800000|2022-02-09 20:50:00|179.59|177.19|180.31|177.91|181.17|178.77|178.13|175.73|0
1644440100000|2022-02-09 20:55:00|180.46|178.06|179.84|177.44|181.63|179.23|179.76|177.36|0
1644440400000|2022-02-09 21:00:00|180|177.6|180.69|178.29|181|178.6|180|177.6|0
1644440700000|2022-02-09 21:05:00|180.77|178.37|179.91|177.51|180.77|178.37|179.76|177.36|0
1644441000000|2022-02-09 21:10:00|179.99|177.59|179.45|177.05|180.07|177.67|179.29|176.89|0
1644441300000|2022-02-09 21:15:00|179.73|176.93|179.53|176.73|179.8|177|179.49|176.69|0
1644441600000|2022-02-09 21:20:00|179.49|176.69|178.41|175.61|179.57|176.77|178.41|175.61|0
1644441900000|2022-02-09 21:25:00|178.26|175.46|178.33|175.53|178.56|175.76|178.18|175.38|0
1644442200000|2022-02-09 21:30:00|178.41|175.61|178.64|175.84|178.72|175.92|178.41|175.61|0
1644442500000|2022-02-09 21:35:00|178.56|175.76|178.79|175.99|178.87|176.07|178.56|175.76|0
1644442800000|2022-02-09 21:40:00|178.87|176.07|178.86|176.06|178.87|176.07|178.63|175.83|0
1644443100000|2022-02-09 21:45:00|179.02|176.22|179.4|176.6|179.52|176.72|179.02|176.22|0
1644443400000|2022-02-09 21:50:00|179.56|176.76|179.32|176.52|179.56|176.76|179.01|176.21|0
1644443700000|2022-02-09 21:55:00|179.4|176.6|179.21|176.41|179.44|176.64|179.13|176.33|0
1644444000000|2022-02-09 22:00:00|179.2|176.4|179.21|176.41|179.26|176.46|179.16|176.36|0
1644444300000|2022-02-09 22:05:00|179.19|176.39|179.29|176.49|179.29|176.49|179.19|176.39|0
1644444600000|2022-02-09 22:10:00|179.2|176.4|179.19|176.39|179.26|176.46|179.18|176.38|0
1644444900000|2022-02-09 22:15:00|179.18|176.38|179.3|176.5|179.3|176.5|179.17|176.37|0
1644445200000|2022-02-09 22:20:00|179.31|176.51|179.31|176.51|179.34|176.54|179.31|176.51|0
1644445500000|2022-02-09 22:25:00|179.3|176.5|179.36|176.56|179.41|176.61|179.29|176.49|0
1644445800000|2022-02-09 22:30:00|179.35|176.55|179.32|176.52|179.35|176.55|179.32|176.52|0
1644446100000|2022-02-09 22:35:00|179.31|176.51|179.29|176.49|179.31|176.51|179.27|176.47|0
1644446400000|2022-02-09 22:40:00|179.28|176.48|179.22|176.42|179.29|176.49|179.22|176.42|0
1644446700000|2022-02-09 22:45:00|179.25|176.45|179.24|176.44|179.26|176.46|179.23|176.43|0
1644447000000|2022-02-09 22:50:00|179.26|176.46|179.2|176.4|179.26|176.46|179.19|176.39|0
1644447300000|2022-02-09 22:55:00|179.19|176.39|179.05|176.25|179.23|176.43|179.05|176.25|0
1644447600000|2022-02-09 23:00:00|178.64|175.84|179.1|176.3|179.52|176.72|178.64|175.84|0
1644447900000|2022-02-09 23:05:00|179.14|176.34|179.21|176.41|179.33|176.53|178.98|176.18|0
1644448200000|2022-02-09 23:10:00|179.1|176.3|179.29|176.49|179.33|176.53|178.98|176.18|0
1644448500000|2022-02-09 23:15:00|179.33|176.53|179.71|176.91|179.9|177.1|179.05|176.25|0
1644448800000|2022-02-09 23:20:00|179.75|176.95|179.67|176.87|180.05|177.25|179.67|176.87|0
1644449100000|2022-02-09 23:25:00|179.59|176.79|179.66|176.86|179.67|176.87|179.28|176.48|0
1644449400000|2022-02-09 23:30:00|179.59|176.79|180.13|177.33|180.28|177.48|179.59|176.79|0
1644449700000|2022-02-09 23:35:00|180.2|177.4|179.74|176.94|180.24|177.44|179.58|176.78|0
1644450000000|2022-02-09 23:40:00|179.58|176.78|180.51|177.71|180.55|177.75|179.58|176.78|0
1644450300000|2022-02-09 23:45:00|180.59|177.79|180.08|177.28|180.59|177.79|180.08|177.28|0
1644450600000|2022-02-09 23:50:00|180.12|177.32|180.43|177.63|180.74|177.94|180.12|177.32|0
1644450900000|2022-02-09 23:55:00|180.5|177.7|179.88|177.08|180.58|177.78|179.8|177|0
1644451200000|2022-02-10 00:00:00|179.8|177|179.92|177.12|180.42|177.62|179.65|176.85|0
1644451500000|2022-02-10 00:05:00|179.88|177.08|180.42|177.62|180.73|177.93|179.57|176.77|0
1644451800000|2022-02-10 00:10:00|180.26|177.46|180.88|178.08|180.96|178.16|180.19|177.39|0
1644452100000|2022-02-10 00:15:00|180.96|178.16|181.35|178.55|181.35|178.55|180.8|178|0
1644452400000|2022-02-10 00:20:00|181.31|178.51|180.61|177.81|181.35|178.55|180.61|177.81|0
1644452700000|2022-02-10 00:25:00|180.65|177.85|180.57|177.77|180.8|178|180.57|177.77|0
1644453000000|2022-02-10 00:30:00|180.53|177.73|180.8|178|180.87|178.07|180.25|177.45|0
1644453300000|2022-02-10 00:35:00|180.84|178.04|180.87|178.07|180.95|178.15|180.41|177.61|0
1644453600000|2022-02-10 00:40:00|180.79|177.99|180.95|178.15|181.02|178.22|180.64|177.84|0
1644453900000|2022-02-10 00:45:00|181.02|178.22|181.41|178.61|181.64|178.84|180.87|178.07|0
1644454200000|2022-02-10 00:50:00|181.49|178.69|181.95|179.15|181.95|179.15|181.41|178.61|0
1644454500000|2022-02-10 00:55:00|181.99|179.19|182.11|179.31|182.11|179.31|181.56|178.76|0
1644454800000|2022-02-10 01:00:00|182.07|179.27|182.26|179.46|182.58|179.78|181.95|179.15|0
1644455100000|2022-02-10 01:05:00|182.3|179.5|182.18|179.38|182.42|179.62|182.03|179.23|0
1644455400000|2022-02-10 01:10:00|182.22|179.42|182.34|179.54|182.73|179.93|182.1|179.3|0
1644455700000|2022-02-10 01:15:00|182.41|179.61|183|180.2|183.04|180.24|182.26|179.46|0
1644456000000|2022-02-10 01:20:00|183.04|180.24|182.61|179.81|183.04|180.24|182.41|179.61|0
1644456300000|2022-02-10 01:25:00|182.64|179.84|183.27|180.47|183.27|180.47|182.49|179.69|0
1644456600000|2022-02-10 01:30:00|183.35|180.55|183.97|181.17|184.53|181.73|183.35|180.55|0
1644456900000|2022-02-10 01:35:00|183.94|181.14|182.68|179.88|183.94|181.14|181.39|178.59|0
1644457200000|2022-02-10 01:40:00|182.6|179.8|181.37|178.57|182.6|179.8|180.72|177.92|0
1644457500000|2022-02-10 01:45:00|181.21|178.41|180.94|178.14|181.44|178.64|180.94|178.14|0
1644457800000|2022-02-10 01:50:00|180.89|178.09|181.36|178.56|181.36|178.56|180.74|177.94|0
1644458100000|2022-02-10 01:55:00|181.4|178.6|181.2|178.4|181.6|178.8|181.2|178.4|0
1644458400000|2022-02-10 02:00:00|181.28|178.48|181.75|178.95|181.83|179.03|181.12|178.32|0
1644458700000|2022-02-10 02:05:00|181.67|178.87|181.75|178.95|181.75|178.95|181.36|178.56|0
1644459000000|2022-02-10 02:10:00|181.67|178.87|181.59|178.79|181.83|179.03|181.35|178.55|0
1644459300000|2022-02-10 02:15:00|181.67|178.87|181.66|178.86|181.74|178.94|181.35|178.55|0
1644459600000|2022-02-10 02:20:00|181.74|178.94|181.82|179.02|181.82|179.02|181.66|178.86|0
1644459900000|2022-02-10 02:25:00|182.29|179.49|181.9|179.1|182.29|179.49|181.82|179.02|0
1644460200000|2022-02-10 02:30:00|181.82|179.02|181.97|179.17|181.97|179.17|181.81|179.01|0
1644460500000|2022-02-10 02:35:00|181.89|179.09|181.18|178.38|181.89|179.09|181.11|178.31|0
1644460800000|2022-02-10 02:40:00|181.26|178.46|181.42|178.62|181.46|178.66|181.18|178.38|0
1644461100000|2022-02-10 02:45:00|181.34|178.54|181.34|178.54|181.38|178.58|181.1|178.3|0
1644461400000|2022-02-10 02:50:00|181.26|178.46|181.57|178.77|181.65|178.85|181.26|178.46|0
1644461700000|2022-02-10 02:55:00|181.65|178.85|181.65|178.85|181.73|178.93|181.49|178.69|0
1644462000000|2022-02-10 03:00:00|181.72|178.92|181.8|179|182.04|179.24|181.57|178.77|0
1644462300000|2022-02-10 03:05:00|181.72|178.92|182.11|179.31|182.11|179.31|181.64|178.84|0
1644462600000|2022-02-10 03:10:00|182.03|179.23|181.8|179|182.11|179.31|181.8|179|0
1644462900000|2022-02-10 03:15:00|181.72|178.92|181.56|178.76|181.8|179|181.48|178.68|0
1644463200000|2022-02-10 03:20:00|181.6|178.8|181.32|178.52|181.64|178.84|181.32|178.52|0
1644463500000|2022-02-10 03:25:00|181.36|178.56|181.24|178.44|181.48|178.68|181.24|178.44|0
1644463800000|2022-02-10 03:30:00|181.16|178.36|180.93|178.13|181.47|178.67|180.85|178.05|0
1644464100000|2022-02-10 03:35:00|180.85|178.05|180.77|177.97|181|178.2|180.77|177.97|0
1644464400000|2022-02-10 03:40:00|180.81|178.01|181.08|178.28|181.08|178.28|180.76|177.96|0
1644464700000|2022-02-10 03:45:00|181.04|178.24|180.92|178.12|181.08|178.28|180.84|178.04|0
1644465000000|2022-02-10 03:50:00|180.96|178.16|181.11|178.31|181.35|178.55|180.92|178.12|0
1644465300000|2022-02-10 03:55:00|181.07|178.27|180.91|178.11|181.07|178.27|180.76|177.96|0
1644465600000|2022-02-10 04:00:00|180.95|178.15|180.99|178.19|181.07|178.27|180.76|177.96|0
1644465900000|2022-02-10 04:05:00|181.07|178.27|180.99|178.19|181.15|178.35|180.99|178.19|0
1644466200000|2022-02-10 04:10:00|181.03|178.23|180.99|178.19|181.03|178.23|180.75|177.95|0
1644466500000|2022-02-10 04:15:00|180.95|178.15|180.59|177.79|180.99|178.19|180.55|177.75|0
1644466800000|2022-02-10 04:20:00|180.55|177.75|180.51|177.71|180.75|177.95|180.43|177.63|0
1644467100000|2022-02-10 04:25:00|180.43|177.63|180.28|177.48|180.51|177.71|180.28|177.48|0
1644467400000|2022-02-10 04:30:00|180.32|177.52|180.27|177.47|180.43|177.63|180.27|177.47|0
1644467700000|2022-02-10 04:35:00|180.35|177.55|180.35|177.55|180.51|177.71|180.27|177.47|0
1644468000000|2022-02-10 04:40:00|180.31|177.51|180.35|177.55|180.5|177.7|180.31|177.51|0
1644468300000|2022-02-10 04:45:00|180.42|177.62|180.73|177.93|180.73|177.93|180.42|177.62|0
1644468600000|2022-02-10 04:50:00|180.66|177.86|180.5|177.7|180.66|177.86|180.5|177.7|0
1644468900000|2022-02-10 04:55:00|180.42|177.62|180.5|177.7|180.5|177.7|180.26|177.46|0
1644469200000|2022-02-10 05:00:00|180.57|177.77|180.34|177.54|180.65|177.85|180.26|177.46|0
1644469500000|2022-02-10 05:05:00|180.38|177.58|181.12|178.32|181.7|178.9|180.34|177.54|0
1644469800000|2022-02-10 05:10:00|181.04|178.24|182.4|179.6|182.48|179.68|180|177.2|0
1644470100000|2022-02-10 05:15:00|182.48|179.68|182.4|179.6|182.56|179.76|182.4|179.6|0
1644470400000|2022-02-10 05:20:00|182.36|179.56|182.4|179.6|182.52|179.72|182.32|179.52|0
1644470700000|2022-02-10 05:25:00|182.47|179.67|182.63|179.83|182.71|179.91|182.4|179.6|0
1644471000000|2022-02-10 05:30:00|182.55|179.75|182.78|179.98|182.78|179.98|182.39|179.59|0
1644471300000|2022-02-10 05:35:00|182.75|179.95|182.94|180.14|182.94|180.14|182.7|179.9|0
1644471600000|2022-02-10 05:40:00|183.02|180.22|182.86|180.06|183.29|180.49|182.78|179.98|0
1644471900000|2022-02-10 05:45:00|182.94|180.14|182.74|179.94|182.94|180.14|182.7|179.9|0
1644472200000|2022-02-10 05:50:00|182.7|179.9|183.01|180.21|183.01|180.21|182.7|179.9|0
1644472500000|2022-02-10 05:55:00|182.93|180.13|181.68|178.88|182.93|180.13|181.68|178.88|0
1644472800000|2022-02-10 06:00:00|181.44|178.64|181.05|178.25|181.68|178.88|181.05|178.25|0
1644473100000|2022-02-10 06:05:00|181.01|178.21|181.71|178.91|181.71|178.91|180.97|178.17|0
1644473400000|2022-02-10 06:10:00|181.67|178.87|180.89|178.09|181.75|178.95|180.89|178.09|0
1644473700000|2022-02-10 06:15:00|180.93|178.13|181.12|178.32|181.2|178.4|180.89|178.09|0
1644474000000|2022-02-10 06:20:00|181.16|178.36|180.57|177.77|181.2|178.4|180.57|177.77|0
1644474300000|2022-02-10 06:25:00|180.5|177.7|180.85|178.05|180.88|178.08|180.5|177.7|0
1644474600000|2022-02-10 06:30:00|180.81|178.01|180.73|177.93|180.88|178.08|180.57|177.77|0
1644474900000|2022-02-10 06:35:00|180.69|177.89|180.41|177.61|180.8|178|180.41|177.61|0
1644475200000|2022-02-10 06:40:00|180.38|177.58|180.33|177.53|180.65|177.85|180.18|177.38|0
1644475500000|2022-02-10 06:45:00|180.41|177.61|180.64|177.84|180.72|177.92|180.37|177.57|0
1644475800000|2022-02-10 06:50:00|180.68|177.88|181.11|178.31|181.11|178.31|180.56|177.76|0
1644476100000|2022-02-10 06:55:00|181.18|178.38|180.87|178.07|181.26|178.46|180.79|177.99|0
1644476400000|2022-02-10 07:00:00|181.03|178.23|181.57|178.77|181.8|179|181.03|178.23|0
1644476700000|2022-02-10 07:05:00|181.53|178.73|181.61|178.81|181.96|179.16|181.53|178.73|0
1644477000000|2022-02-10 07:10:00|181.57|178.77|181.45|178.65|181.69|178.89|181.25|178.45|0
1644477300000|2022-02-10 07:15:00|181.41|178.61|181.64|178.84|181.72|178.92|181.25|178.45|0
1644477600000|2022-02-10 07:20:00|181.56|178.76|181.37|178.57|181.68|178.88|181.37|178.57|0
1644477900000|2022-02-10 07:25:00|181.4|178.6|181.32|178.52|181.56|178.76|181.25|178.45|0
1644478200000|2022-02-10 07:30:00|181.25|178.45|181.09|178.29|181.63|178.83|180.93|178.13|0
1644478500000|2022-02-10 07:35:00|181.17|178.37|181.36|178.56|181.52|178.72|181.09|178.29|0
1644478800000|2022-02-10 07:40:00|181.32|178.52|181.24|178.44|181.59|178.79|181.24|178.44|0
1644479100000|2022-02-10 07:45:00|181.08|178.28|180.92|178.12|181.24|178.44|180.77|177.97|0
1644479400000|2022-02-10 07:50:00|180.97|178.17|180.61|177.81|181|178.2|180.38|177.58|0
1644479700000|2022-02-10 07:55:00|180.53|177.73|180.07|177.27|180.77|177.97|179.99|177.19|0
1644480000000|2022-02-10 08:00:00|180.03|177.23|180.22|177.42|180.53|177.73|179.21|176.41|0
1644480300000|2022-02-10 08:05:00|179.94|177.54|180.4|178|180.48|178.08|179.86|177.46|0
1644480600000|2022-02-10 08:10:00|180.25|177.85|179.09|176.69|180.37|177.97|178.93|176.53|0
1644480900000|2022-02-10 08:15:00|179.13|176.73|180.79|178.39|180.87|178.47|179.08|176.68|0
1644481200000|2022-02-10 08:20:00|180.83|178.43|180.55|178.15|181.8|179.4|180.24|177.84|0
1644481500000|2022-02-10 08:25:00|180.59|178.19|181.56|179.16|181.88|179.48|180.48|178.08|0
1644481800000|2022-02-10 08:30:00|181.61|179.21|181.84|179.44|181.87|179.47|181.02|178.62|0
1644482100000|2022-02-10 08:35:00|181.72|179.32|181.48|179.08|181.95|179.55|181.09|178.69|0
1644482400000|2022-02-10 08:40:00|181.52|179.12|182.73|180.33|183.2|180.8|181.25|178.85|0
1644482700000|2022-02-10 08:45:00|182.89|180.49|182.49|180.09|183.2|180.8|182.18|179.78|0
1644483000000|2022-02-10 08:50:00|182.57|180.17|182.73|180.33|182.89|180.49|182.34|179.94|0
1644483300000|2022-02-10 08:55:00|182.65|180.25|183.2|180.8|183.36|180.96|182.41|180.01|0
1644483600000|2022-02-10 09:00:00|183.24|180.84|182.68|180.28|183.83|181.43|181.35|178.95|0
1644483900000|2022-02-10 09:05:00|182.64|180.24|182.67|180.27|182.72|180.32|182.13|179.73|0
1644484200000|2022-02-10 09:10:00|182.6|180.2|182.2|179.8|182.79|180.39|181.97|179.57|0
1644484500000|2022-02-10 09:15:00|182.28|179.88|182.59|180.19|182.75|180.35|182.2|179.8|0
1644484800000|2022-02-10 09:20:00|182.51|180.11|182.82|180.42|182.98|180.58|182.36|179.96|0
1644485100000|2022-02-10 09:25:00|182.9|180.5|181.96|179.56|182.9|180.5|181.96|179.56|0
1644485400000|2022-02-10 09:30:00|181.88|179.48|182.04|179.64|182.12|179.72|181.69|179.29|0
1644485700000|2022-02-10 09:35:00|181.96|179.56|182.31|179.91|182.35|179.95|181.41|179.01|0
1644486000000|2022-02-10 09:40:00|182.5|180.1|182.27|179.87|182.58|180.18|182.19|179.79|0
1644486300000|2022-02-10 09:45:00|182.19|179.79|182.73|180.33|183.05|180.65|182.19|179.79|0
1644486600000|2022-02-10 09:50:00|182.81|180.41|182.34|179.94|182.81|180.41|182.11|179.71|0
1644486900000|2022-02-10 09:55:00|182.26|179.86|182.34|179.94|182.42|180.02|181.79|179.39|0
1644487200000|2022-02-10 10:00:00|182.3|179.9|182.81|180.41|183.12|180.72|182.02|179.62|0
1644487500000|2022-02-10 10:05:00|182.73|180.33|182.65|180.25|183.36|180.96|182.65|180.25|0
1644487800000|2022-02-10 10:10:00|182.57|180.17|182.33|179.93|182.8|180.4|182.22|179.82|0
1644488100000|2022-02-10 10:15:00|182.29|179.89|182.17|179.77|182.33|179.93|181.94|179.54|0
1644488400000|2022-02-10 10:20:00|182.21|179.81|182.6|180.2|182.64|180.24|182.17|179.77|0
1644488700000|2022-02-10 10:25:00|182.64|180.24|182.25|179.85|182.72|180.32|182.17|179.77|0
1644489000000|2022-02-10 10:30:00|182.21|179.81|182.32|179.92|182.32|179.92|181.85|179.45|0
1644489300000|2022-02-10 10:35:00|182.24|179.84|181.46|179.06|182.24|179.84|181.46|179.06|0
1644489600000|2022-02-10 10:40:00|181.54|179.14|181.53|179.13|181.85|179.45|181.38|178.98|0
1644489900000|2022-02-10 10:45:00|181.46|179.06|181.22|178.82|181.69|179.29|181.22|178.82|0
1644490200000|2022-02-10 10:50:00|181.06|178.66|181.06|178.66|181.06|178.66|180.87|178.47|0
1644490500000|2022-02-10 10:55:00|181.1|178.7|180.9|178.5|181.37|178.97|180.9|178.5|0
1644490800000|2022-02-10 11:00:00|180.82|178.42|180.82|178.42|180.98|178.58|180.55|178.15|0
1644491100000|2022-02-10 11:05:00|180.98|178.58|181.29|178.89|181.6|179.2|180.78|178.38|0
1644491400000|2022-02-10 11:10:00|181.25|178.85|180.82|178.42|181.25|178.85|180.63|178.23|0
1644491700000|2022-02-10 11:15:00|180.9|178.5|180.82|178.42|180.97|178.57|180.51|178.11|0
1644492000000|2022-02-10 11:20:00|180.78|178.38|180.74|178.34|180.81|178.41|180.5|178.1|0
1644492300000|2022-02-10 11:25:00|180.66|178.26|180.81|178.41|180.89|178.49|180.5|178.1|0
1644492600000|2022-02-10 11:30:00|180.85|178.45|180.89|178.49|181.12|178.72|180.77|178.37|0
1644492900000|2022-02-10 11:35:00|180.85|178.45|180.96|178.56|181.12|178.72|180.5|178.1|0
1644493200000|2022-02-10 11:40:00|181|178.6|181.27|178.87|181.35|178.95|180.88|178.48|0
1644493500000|2022-02-10 11:45:00|181.35|178.95|181.43|179.03|181.82|179.42|181.12|178.72|0
1644493800000|2022-02-10 11:50:00|181.35|178.95|181.58|179.18|182.05|179.65|181.35|178.95|0
1644494100000|2022-02-10 11:55:00|181.62|179.22|181.58|179.18|181.97|179.57|181.5|179.1|0
1644494400000|2022-02-10 12:00:00|181.66|179.26|181.03|178.63|181.66|179.26|180.91|178.51|0
1644494700000|2022-02-10 12:05:00|180.99|178.59|180.33|177.93|180.99|178.59|180.33|177.93|0
1644495000000|2022-02-10 12:10:00|180.4|178|179.94|177.54|180.48|178.08|179.78|177.38|0
1644495300000|2022-02-10 12:15:00|179.86|177.46|180.01|177.61|180.09|177.69|179.55|177.15|0
1644495600000|2022-02-10 12:20:00|179.55|177.15|179.54|177.14|179.7|177.3|179.39|176.99|0
1644495900000|2022-02-10 12:25:00|179.62|177.22|180.01|177.61|180.13|177.73|179.58|177.18|0
1644496200000|2022-02-10 12:30:00|179.93|177.53|180|177.6|180.32|177.92|179.85|177.45|0
1644496500000|2022-02-10 12:35:00|180.08|177.68|180|177.6|180.24|177.84|179.77|177.37|0
1644496800000|2022-02-10 12:40:00|180.08|177.68|180.23|177.83|180.31|177.91|180|177.6|0
1644497100000|2022-02-10 12:45:00|180.31|177.91|180.92|178.52|180.99|178.59|180|177.6|0
1644497400000|2022-02-10 12:50:00|180.88|178.48|180.68|178.28|180.92|178.52|180.37|177.97|0
1644497700000|2022-02-10 12:55:00|180.6|178.2|180.6|178.2|180.99|178.59|180.21|177.81|0
1644498000000|2022-02-10 13:00:00|180.37|177.97|179.82|177.42|180.75|178.35|179.74|177.34|0
1644498300000|2022-02-10 13:05:00|179.74|177.34|178.35|175.95|179.82|177.42|178.35|175.95|0
1644498600000|2022-02-10 13:10:00|178.43|176.03|179.59|177.19|179.66|177.26|178.43|176.03|0
1644498900000|2022-02-10 13:15:00|179.66|177.26|179.89|177.49|179.89|177.49|179.35|176.95|0
1644499200000|2022-02-10 13:20:00|179.97|177.57|180.36|177.96|180.82|178.42|179.81|177.41|0
1644499500000|2022-02-10 13:25:00|180.28|177.88|180.35|177.95|180.86|178.46|180.2|177.8|0
1644499800000|2022-02-10 13:30:00|180.28|177.88|191.32|188.92|193.36|190.96|180.28|177.88|0
1644500100000|2022-02-10 13:35:00|191.65|189.25|187.65|185.25|193.45|191.05|186.15|183.75|0
1644500400000|2022-02-10 13:40:00|187.09|184.69|190|187.6|190.49|188.09|187.01|184.61|0
1644500700000|2022-02-10 13:45:00|190.33|187.93|192.05|189.65|192.21|189.81|189.43|187.03|0
1644501000000|2022-02-10 13:50:00|191.97|189.57|191.39|188.99|192.42|190.02|190.41|188.01|0
1644501300000|2022-02-10 13:55:00|191.55|189.15|191.3|188.9|191.55|189.15|190|187.6|0
1644501600000|2022-02-10 14:00:00|191.47|189.07|196.27|193.87|196.69|194.29|191.39|188.99|0
1644501900000|2022-02-10 14:05:00|196.02|193.62|196.39|193.99|197.84|195.44|191.61|189.21|0
1644502200000|2022-02-10 14:10:00|196.31|193.91|198.1|195.7|199.11|196.71|195.2|192.8|0
1644502500000|2022-02-10 14:15:00|197.97|195.57|196.71|194.31|197.97|195.57|196.38|193.98|0
1644502800000|2022-02-10 14:20:00|196.79|194.39|196.96|194.56|197.8|195.4|196.46|194.06|0
1644503100000|2022-02-10 14:25:00|197.04|194.64|197.46|195.06|198.13|195.73|196.04|193.64|0
1644503400000|2022-02-10 14:30:00|197.38|194.98|194.12|191.72|197.46|195.06|193.38|190.98|0
1644503700000|2022-02-10 14:35:00|194.2|191.8|193.41|191.01|194.62|192.22|190.26|187.86|0
1644504000000|2022-02-10 14:40:00|193.17|190.77|190.52|188.12|193.17|190.77|189.38|186.98|0
1644504300000|2022-02-10 14:45:00|190.11|187.71|190.51|188.11|191.57|189.17|189.46|187.06|0
1644504600000|2022-02-10 14:50:00|190.35|187.95|186.16|183.76|190.68|188.28|185.29|182.89|0
1644504900000|2022-02-10 14:55:00|186.08|183.68|186.08|183.68|186.64|184.24|184.89|182.49|0
1644505200000|2022-02-10 15:00:00|185.92|183.52|184.22|181.82|186.48|184.08|182.2|179.8|0
1644505500000|2022-02-10 15:05:00|184.3|181.9|180.09|177.69|185.33|182.93|179.78|177.38|0
1644505800000|2022-02-10 15:10:00|179.85|177.45|181.73|179.33|182.04|179.64|179.39|176.99|0
1644506100000|2022-02-10 15:15:00|181.81|179.41|183.15|180.75|184.02|181.62|181.57|179.17|0
1644506400000|2022-02-10 15:20:00|183.3|180.9|183.06|180.66|184.25|181.85|182.12|179.72|0
1644506700000|2022-02-10 15:25:00|183.38|180.98|182.35|179.95|183.7|181.3|181.96|179.56|0
1644507000000|2022-02-10 15:30:00|181.96|179.56|183.13|180.73|183.29|180.89|181.87|179.47|0
1644507300000|2022-02-10 15:35:00|182.89|180.49|179.14|176.74|183.76|181.36|179.14|176.74|0
1644507600000|2022-02-10 15:40:00|179.07|176.67|179.68|177.28|180.61|178.21|178.14|175.74|0
1644507900000|2022-02-10 15:45:00|179.83|177.43|179.9|177.5|181.85|179.45|179.28|176.88|0
1644508200000|2022-02-10 15:50:00|180.06|177.66|184.91|182.51|185.47|183.07|179.98|177.58|0
1644508500000|2022-02-10 15:55:00|184.99|182.59|185.7|183.3|186.9|184.5|184.75|182.35|0
1644508800000|2022-02-10 16:00:00|185.86|183.46|184.09|181.69|187.7|185.3|183.08|180.68|0
1644509100000|2022-02-10 16:05:00|184.33|181.93|183.46|181.06|184.89|182.49|182.67|180.27|0
1644509400000|2022-02-10 16:10:00|183.38|180.98|186.32|183.92|186.4|184|183.38|180.98|0
1644509700000|2022-02-10 16:15:00|186.24|183.84|186.43|184.03|187.11|184.71|184.48|182.08|0
1644510000000|2022-02-10 16:20:00|186.31|183.91|186.32|183.92|188.24|185.84|185.67|183.27|0
1644510300000|2022-02-10 16:25:00|186.56|184.16|186.39|183.99|187.43|185.03|185.68|183.28|0
1644510600000|2022-02-10 16:30:00|186.55|184.15|188.65|186.25|189.28|186.88|186.55|184.15|0
1644510900000|2022-02-10 16:35:00|188.73|186.33|189.26|186.86|189.99|187.59|187.44|185.04|0
1644511200000|2022-02-10 16:40:00|189.34|186.94|186.61|184.21|189.42|187.02|186.61|184.21|0
1644511500000|2022-02-10 16:45:00|186.77|184.37|184.27|181.87|187.09|184.69|183.87|181.47|0
1644511800000|2022-02-10 16:50:00|184.35|181.95|184.58|182.18|184.9|182.5|183.71|181.31|0
1644512100000|2022-02-10 16:55:00|184.66|182.26|183.47|181.07|184.66|182.26|183.16|180.76|0
1644512400000|2022-02-10 17:00:00|183.32|180.92|184.97|182.57|185.53|183.13|183.32|180.92|0
1644512700000|2022-02-10 17:05:00|185.29|182.89|184.73|182.33|185.61|183.21|183.86|181.46|0
1644513000000|2022-02-10 17:10:00|184.81|182.41|184.26|181.86|184.81|182.41|183.86|181.46|0
1644513300000|2022-02-10 17:15:00|184.33|181.93|183.7|181.3|185.44|183.04|183.23|180.83|0
1644513600000|2022-02-10 17:20:00|183.86|181.46|183.46|181.06|183.94|181.54|182.76|180.36|0
1644513900000|2022-02-10 17:25:00|183.54|181.14|183.62|181.22|183.86|181.46|183.15|180.75|0
1644514200000|2022-02-10 17:30:00|183.54|181.14|185.51|183.11|185.75|183.35|182.44|180.04|0
1644514500000|2022-02-10 17:35:00|185.12|182.72|183.85|181.45|185.2|182.8|183.69|181.29|0
1644514800000|2022-02-10 17:40:00|183.93|181.53|184.32|181.92|184.8|182.4|183.45|181.05|0
1644515100000|2022-02-10 17:45:00|184.16|181.76|191.62|189.22|193.5|191.1|184|181.6|0
1644515400000|2022-02-10 17:50:00|191.7|189.3|191.03|188.63|194.49|192.09|187.7|185.3|0
1644515700000|2022-02-10 17:55:00|191.28|188.88|192.05|189.65|193.6|191.2|190.38|187.98|0
1644516000000|2022-02-10 18:00:00|192.46|190.06|190.95|188.55|193.76|191.36|190.71|188.31|0
1644516300000|2022-02-10 18:05:00|191.56|189.16|191.31|188.91|192.29|189.89|190.02|187.62|0
1644516600000|2022-02-10 18:10:00|191.35|188.95|192.04|189.64|192.69|190.29|190.5|188.1|0
1644516900000|2022-02-10 18:15:00|192.45|190.05|197.06|194.66|197.4|195|192.37|189.97|0
1644517200000|2022-02-10 18:20:00|197.31|194.91|197.64|195.24|199.47|197.07|195.98|193.58|0
1644517500000|2022-02-10 18:25:00|197.72|195.32|201.14|198.74|201.14|198.74|197.31|194.91|0
1644517800000|2022-02-10 18:30:00|201.23|198.83|200.73|198.33|203|200.6|199.97|197.57|0
1644518100000|2022-02-10 18:35:00|200.56|198.16|202.85|200.45|206.42|204.02|200.56|198.16|0
1644518400000|2022-02-10 18:40:00|203.02|200.62|203.55|201.15|204.74|202.34|203.02|200.62|0
1644518700000|2022-02-10 18:45:00|203.72|201.32|204.02|201.62|204.74|202.34|202.46|200.06|0
1644519000000|2022-02-10 18:50:00|203.64|201.24|204.39|201.99|204.9|202.5|203.13|200.73|0
1644519300000|2022-02-10 18:55:00|204.14|201.74|202.37|199.97|205.32|202.92|202.16|199.76|0
1644519600000|2022-02-10 19:00:00|201.78|199.38|204.98|202.58|204.98|202.58|201.2|198.8|0
1644519900000|2022-02-10 19:05:00|205.07|202.67|205.15|202.75|206.68|204.28|204.47|202.07|0
1644520200000|2022-02-10 19:10:00|204.72|202.32|206.93|204.53|207.44|205.04|204.64|202.24|0
1644520500000|2022-02-10 19:15:00|207.19|204.79|207.66|205.26|210.19|207.79|207.02|204.62|0
1644520800000|2022-02-10 19:20:00|207.49|205.09|207.47|205.07|210.39|207.99|206.63|204.23|0
1644521100000|2022-02-10 19:25:00|207.81|205.41|207.22|204.82|209.02|206.62|206.12|203.72|0
1644521400000|2022-02-10 19:30:00|207.35|204.95|206.96|204.56|207.95|205.55|205.86|203.46|0
1644521700000|2022-02-10 19:35:00|206.62|204.22|206.45|204.05|207.81|205.41|204.42|202.02|0
1644522000000|2022-02-10 19:40:00|206.32|203.92|206.87|204.47|207.13|204.73|204.08|201.68|0
1644522300000|2022-02-10 19:45:00|206.92|204.52|208.58|206.18|208.58|206.18|204.75|202.35|0
1644522600000|2022-02-10 19:50:00|208.06|205.66|210.6|208.2|211.16|208.76|207.64|205.24|0
1644522900000|2022-02-10 19:55:00|210.72|208.32|210.64|208.24|211.59|209.19|209.26|206.86|0
1644523200000|2022-02-10 20:00:00|210.29|207.89|210.12|207.72|212.71|210.31|209.51|207.11|0
1644523500000|2022-02-10 20:05:00|209.86|207.46|207.97|205.57|210.55|208.15|207.71|205.31|0
1644523800000|2022-02-10 20:10:00|207.88|205.48|207.8|205.4|208.65|206.25|206.43|204.03|0
1644524100000|2022-02-10 20:15:00|208.22|205.82|209.51|207.11|209.85|207.45|206.01|203.61|0
1644524400000|2022-02-10 20:20:00|209.42|207.02|209.07|206.67|211.4|209|208.22|205.82|0
1644524700000|2022-02-10 20:25:00|209.16|206.76|210.34|207.94|210.34|207.94|207.86|205.46|0
1644525000000|2022-02-10 20:30:00|210.6|208.2|214.34|211.94|214.43|212.03|210.6|208.2|0
1644525300000|2022-02-10 20:35:00|214.25|211.85|211.94|209.54|214.6|212.2|210.82|208.42|0
1644525600000|2022-02-10 20:40:00|211.68|209.28|214.04|211.64|214.92|212.52|211.07|208.67|0
1644525900000|2022-02-10 20:45:00|214.3|211.9|216.15|213.75|217.84|215.44|214.04|211.64|0
1644526200000|2022-02-10 20:50:00|216.42|214.02|214.21|211.81|218.01|215.61|212.25|209.85|0
1644526500000|2022-02-10 20:55:00|213.86|211.46|211.37|208.97|213.95|211.55|208.74|206.34|0
1644526800000|2022-02-10 21:00:00|210.89|208.49|211.93|209.53|212.63|210.23|210.72|208.32|0
1644527100000|2022-02-10 21:05:00|211.76|209.36|211.32|208.92|211.93|209.53|210.54|208.14|0
1644527400000|2022-02-10 21:10:00|211.5|209.1|212.54|210.14|213.41|211.01|211.41|209.01|0
1644527700000|2022-02-10 21:15:00|212.91|210.11|214.18|211.38|214.4|211.6|212.83|210.03|0
1644528000000|2022-02-10 21:20:00|214.22|211.42|215.1|212.3|215.45|212.65|214.22|211.42|0
1644528300000|2022-02-10 21:25:00|215.28|212.48|213.83|211.03|215.36|212.56|213.69|210.89|0
1644528600000|2022-02-10 21:30:00|213.6|210.8|213.69|210.89|214.13|211.33|212.91|210.11|0
1644528900000|2022-02-10 21:35:00|213.6|210.8|213.34|210.54|213.86|211.06|212.95|210.15|0
1644529200000|2022-02-10 21:40:00|213.25|210.45|214.12|211.32|214.21|211.41|213.07|210.27|0
1644529500000|2022-02-10 21:45:00|213.95|211.15|213.16|210.36|214.47|211.67|213.07|210.27|0
1644529800000|2022-02-10 21:50:00|213.12|210.32|212.54|209.74|213.51|210.71|212.46|209.66|0
1644530100000|2022-02-10 21:55:00|212.46|209.66|211.89|209.09|212.63|209.83|211.76|208.96|0
1644530400000|2022-02-10 22:00:00|211.91|209.11|212.02|209.22|212.39|209.59|211.85|209.05|0
1644530700000|2022-02-10 22:05:00|212|209.2|212.04|209.24|212.07|209.27|212|209.2|0
1644531000000|2022-02-10 22:10:00|212.08|209.28|212.1|209.3|212.13|209.33|212.08|209.28|0
1644531300000|2022-02-10 22:15:00|212.09|209.29|212.28|209.48|212.29|209.49|212.06|209.26|0
1644531600000|2022-02-10 22:20:00|212.21|209.41|212.29|209.49|212.31|209.51|212.21|209.41|0
1644531900000|2022-02-10 22:25:00|212.26|209.46|212.29|209.49|212.35|209.55|212.26|209.46|0
1644532200000|2022-02-10 22:30:00|212.3|209.5|212.34|209.54|212.53|209.73|212.25|209.45|0
1644532500000|2022-02-10 22:35:00|212.32|209.52|212.15|209.35|212.32|209.52|212.07|209.27|0
1644532800000|2022-02-10 22:40:00|212.1|209.3|212.2|209.4|212.24|209.44|212.1|209.3|0
1644533100000|2022-02-10 22:45:00|212.21|209.41|212.18|209.38|212.32|209.52|212.18|209.38|0
1644533400000|2022-02-10 22:50:00|212.17|209.37|212.17|209.37|212.17|209.37|212.08|209.28|0
1644533700000|2022-02-10 22:55:00|212.15|209.35|212.37|209.57|212.37|209.57|212|209.2|0
1644534000000|2022-02-10 23:00:00|212.09|209.29|212.6|209.8|213.47|210.67|211.51|208.71|0
1644534300000|2022-02-10 23:05:00|212.51|209.71|213.08|210.28|213.12|210.32|211.73|208.93|0
1644534600000|2022-02-10 23:10:00|212.9|210.1|211.81|209.01|212.94|210.14|211.68|208.88|0
1644534900000|2022-02-10 23:15:00|211.72|208.92|210.94|208.14|211.98|209.18|210.77|207.97|0
1644535200000|2022-02-10 23:20:00|210.85|208.05|211.8|209|211.89|209.09|210.85|208.05|0
1644535500000|2022-02-10 23:25:00|211.89|209.09|213.28|210.48|213.55|210.75|211.59|208.79|0
1644535800000|2022-02-10 23:30:00|213.37|210.57|214.33|211.53|214.69|211.89|213.11|210.31|0
1644536100000|2022-02-10 23:35:00|214.29|211.49|214.2|211.4|215.12|212.32|213.94|211.14|0
1644536400000|2022-02-10 23:40:00|214.33|211.53|214.59|211.79|215.21|212.41|214.2|211.4|0
1644536700000|2022-02-10 23:45:00|214.5|211.7|214.06|211.26|214.77|211.97|213.98|211.18|0
1644537000000|2022-02-10 23:50:00|214.11|211.31|214.72|211.92|214.76|211.96|213.8|211|0
1644537300000|2022-02-10 23:55:00|214.68|211.88|215.38|212.58|215.82|213.02|214.68|211.88|0
1644537600000|2022-02-11 00:00:00|215.25|212.45|216.57|213.77|216.57|213.77|215.02|212.22|0
1644537900000|2022-02-11 00:05:00|216.61|213.81|215.37|212.57|216.75|213.95|215.37|212.57|0
1644538200000|2022-02-11 00:10:00|215.28|212.48|216.3|213.5|216.34|213.54|215.28|212.48|0
1644538500000|2022-02-11 00:15:00|216.25|213.45|217.22|214.42|217.49|214.69|216.16|213.36|0
1644538800000|2022-02-11 00:20:00|217.18|214.38|218.91|216.11|219.18|216.38|216.96|214.16|0
1644539100000|2022-02-11 00:25:00|218.56|215.76|218.69|215.89|218.91|216.11|218.29|215.49|0
1644539400000|2022-02-11 00:30:00|218.82|216.02|217.93|215.13|218.82|216.02|217.84|215.04|0
1644539700000|2022-02-11 00:35:00|217.84|215.04|217.93|215.13|218.1|215.3|217.57|214.77|0
1644540000000|2022-02-11 00:40:00|218.02|215.22|218.37|215.57|218.37|215.57|217.39|214.59|0
1644540300000|2022-02-11 00:45:00|218.28|215.48|217.39|214.59|218.46|215.66|217.3|214.5|0
1644540600000|2022-02-11 00:50:00|217.3|214.5|218.28|215.48|218.28|215.48|217.21|214.41|0
1644540900000|2022-02-11 00:55:00|218.19|215.39|217.07|214.27|218.36|215.56|217.03|214.23|0
1644541200000|2022-02-11 01:00:00|217.21|214.41|217.34|214.54|218.09|215.29|217.12|214.32|0
1644541500000|2022-02-11 01:05:00|217.43|214.63|218.8|216|218.8|216|217.43|214.63|0
1644541800000|2022-02-11 01:10:00|218.76|215.96|218.62|215.82|219.52|216.72|218.45|215.65|0
1644542100000|2022-02-11 01:15:00|218.53|215.73|216.31|213.51|218.53|215.73|215.78|212.98|0
1644542400000|2022-02-11 01:20:00|216.22|213.42|216.53|213.73|216.57|213.77|215.78|212.98|0
1644542700000|2022-02-11 01:25:00|216.48|213.68|216.26|213.46|216.53|213.73|215.87|213.07|0
1644543000000|2022-02-11 01:30:00|216.31|213.51|215.33|212.53|216.84|214.04|215.33|212.53|0
1644543300000|2022-02-11 01:35:00|215.24|212.44|215.15|212.35|215.51|212.71|214.98|212.18|0
1644543600000|2022-02-11 01:40:00|215.07|212.27|215.02|212.22|215.07|212.27|214.27|211.47|0
1644543900000|2022-02-11 01:45:00|215.06|212.26|215.85|213.05|215.86|213.06|215.06|212.26|0
1644544200000|2022-02-11 01:50:00|215.9|213.1|215.28|212.48|215.94|213.14|214.97|212.17|0
1644544500000|2022-02-11 01:55:00|215.06|212.26|216.03|213.23|216.38|213.58|215.06|212.26|0
1644544800000|2022-02-11 02:00:00|216.07|213.27|216.69|213.89|216.69|213.89|215.76|212.96|0
1644545100000|2022-02-11 02:05:00|216.73|213.93|216.86|214.06|216.91|214.11|216.42|213.62|0
1644545400000|2022-02-11 02:10:00|216.91|214.11|217.79|214.99|218.33|215.53|216.73|213.93|0
1644545700000|2022-02-11 02:15:00|217.88|215.08|218.23|215.43|218.32|215.52|217.08|214.28|0
1644546000000|2022-02-11 02:20:00|218.32|215.52|218.9|216.1|218.9|216.1|217.7|214.9|0
1644546300000|2022-02-11 02:25:00|218.86|216.06|217.78|214.98|218.86|216.06|217.7|214.9|0
1644546600000|2022-02-11 02:30:00|217.7|214.9|218.14|215.34|218.67|215.87|217.7|214.9|0
1644546900000|2022-02-11 02:35:00|218.23|215.43|217.87|215.07|218.41|215.61|217.74|214.94|0
1644547200000|2022-02-11 02:40:00|217.96|215.16|217.6|214.8|218.22|215.42|217.51|214.71|0
1644547500000|2022-02-11 02:45:00|217.69|214.89|217.44|214.64|218.46|215.66|217.08|214.28|0
1644547800000|2022-02-11 02:50:00|217.48|214.68|217.57|214.77|217.97|215.17|217.26|214.46|0
1644548100000|2022-02-11 02:55:00|217.66|214.86|216.33|213.53|217.92|215.12|216.11|213.31|0
1644548400000|2022-02-11 03:00:00|216.29|213.49|217.65|214.85|217.74|214.94|216.15|213.35|0
1644548700000|2022-02-11 03:05:00|217.61|214.81|218.18|215.38|218.71|215.91|217.56|214.76|0
1644549000000|2022-02-11 03:10:00|218.09|215.29|218.53|215.73|218.89|216.09|218.09|215.29|0
1644549300000|2022-02-11 03:15:00|218.44|215.64|218.26|215.46|218.53|215.73|218.09|215.29|0
1644549600000|2022-02-11 03:20:00|218.31|215.51|218.26|215.46|218.31|215.51|217.29|214.49|0
1644549900000|2022-02-11 03:25:00|218.22|215.42|217.64|214.84|218.53|215.73|217.64|214.84|0
1644550200000|2022-02-11 03:30:00|217.68|214.88|218.57|215.77|218.61|215.81|217.64|214.84|0
1644550500000|2022-02-11 03:35:00|218.52|215.72|219.23|216.43|219.68|216.88|218.52|215.72|0
1644550800000|2022-02-11 03:40:00|219.19|216.39|219.14|216.34|219.32|216.52|219.05|216.25|0
1644551100000|2022-02-11 03:45:00|219.1|216.3|218.34|215.54|219.32|216.52|218.16|215.36|0
1644551400000|2022-02-11 03:50:00|218.25|215.45|217.89|215.09|218.25|215.45|217.19|214.39|0
1644551700000|2022-02-11 03:55:00|217.8|215|217.36|214.56|218.07|215.27|217.36|214.56|0
1644552000000|2022-02-11 04:00:00|217.27|214.47|217.98|215.18|218.06|215.26|217.18|214.38|0
1644552300000|2022-02-11 04:05:00|218.06|215.26|218.42|215.62|218.46|215.66|217.89|215.09|0
1644552600000|2022-02-11 04:10:00|218.51|215.71|218.5|215.7|218.77|215.97|218.33|215.53|0
1644552900000|2022-02-11 04:15:00|218.59|215.79|218.95|216.15|219.12|216.32|218.59|215.79|0
1644553200000|2022-02-11 04:20:00|218.86|216.06|219.21|216.41|219.3|216.5|218.86|216.06|0
1644553500000|2022-02-11 04:25:00|219.17|216.37|219.39|216.59|219.39|216.59|218.94|216.14|0
1644553800000|2022-02-11 04:30:00|219.43|216.63|218.81|216.01|220.87|218.07|217.02|214.22|0
1644554100000|2022-02-11 04:35:00|218.86|216.06|220.45|217.65|231.35|228.55|218.86|216.06|0
1644554400000|2022-02-11 04:40:00|220.36|217.56|221.84|219.04|222.25|219.45|220.18|217.38|0
1644554700000|2022-02-11 04:45:00|221.8|219|222.15|219.35|222.33|219.53|221.35|218.55|0
1644555000000|2022-02-11 04:50:00|222.24|219.44|221.7|218.9|222.42|219.62|221.43|218.63|0
1644555300000|2022-02-11 04:55:00|221.84|219.04|221.43|218.63|221.84|219.04|221.07|218.27|0
1644555600000|2022-02-11 05:00:00|221.61|218.81|222.79|219.99|223.42|220.62|221.61|218.81|0
1644555900000|2022-02-11 05:05:00|222.7|219.9|221.89|219.09|222.7|219.9|221.8|219|0
1644556200000|2022-02-11 05:10:00|221.94|219.14|221.98|219.18|222.7|219.9|221.71|218.91|0
1644556500000|2022-02-11 05:15:00|222.07|219.27|222.47|219.67|222.69|219.89|222.02|219.22|0
1644556800000|2022-02-11 05:20:00|222.56|219.76|223.59|220.79|223.86|221.06|222.56|219.76|0
1644557100000|2022-02-11 05:25:00|223.55|220.75|224|221.2|224.27|221.47|223.41|220.61|0
1644557400000|2022-02-11 05:30:00|224.04|221.24|224.85|222.05|224.95|222.15|223.54|220.74|0
1644557700000|2022-02-11 05:35:00|224.94|222.14|224.58|221.78|225.76|222.96|224.58|221.78|0
1644558000000|2022-02-11 05:40:00|224.54|221.74|224.72|221.92|225.12|222.32|223.95|221.15|0
1644558300000|2022-02-11 05:45:00|224.58|221.78|225.76|222.96|225.76|222.96|224.58|221.78|0
1644558600000|2022-02-11 05:50:00|225.66|222.86|225.94|223.14|226.03|223.23|225.66|222.86|0
1644558900000|2022-02-11 05:55:00|226.03|223.23|224.62|221.82|226.03|223.23|224.48|221.68|0
1644559200000|2022-02-11 06:00:00|224.66|221.86|224.52|221.72|225.39|222.59|224.48|221.68|0
1644559500000|2022-02-11 06:05:00|224.48|221.68|223.3|220.5|224.93|222.13|223.3|220.5|0
1644559800000|2022-02-11 06:10:00|223.48|220.68|223.48|220.68|223.8|221|222.94|220.14|0
1644560100000|2022-02-11 06:15:00|223.39|220.59|224.02|221.22|224.65|221.85|223.21|220.41|0
1644560400000|2022-02-11 06:20:00|223.84|221.04|224.2|221.4|224.47|221.67|223.83|221.03|0
1644560700000|2022-02-11 06:25:00|224.24|221.44|223.47|220.67|224.51|221.71|223.43|220.63|0
1644561000000|2022-02-11 06:30:00|223.56|220.76|224.37|221.57|224.37|221.57|223.38|220.58|0
1644561300000|2022-02-11 06:35:00|224.42|221.62|224.51|221.71|225.01|222.21|224.19|221.39|0
1644561600000|2022-02-11 06:40:00|224.55|221.75|223.78|220.98|225.73|222.93|223.73|220.93|0
1644561900000|2022-02-11 06:45:00|223.82|221.02|223.42|220.62|223.91|221.11|223.1|220.3|0
1644562200000|2022-02-11 06:50:00|223.46|220.66|222.56|219.76|223.55|220.75|222.47|219.67|0
1644562500000|2022-02-11 06:55:00|222.47|219.67|221.84|219.04|222.47|219.67|221.66|218.86|0
1644562800000|2022-02-11 07:00:00|221.97|219.17|220.16|217.36|222.01|219.21|219.8|217|0
1644563100000|2022-02-11 07:05:00|220.07|217.27|218.42|215.62|220.11|217.31|218.24|215.44|0
1644563400000|2022-02-11 07:10:00|218.38|215.58|217.62|214.82|218.86|216.06|217.35|214.55|0
1644563700000|2022-02-11 07:15:00|217.66|214.86|219.39|216.59|219.39|216.59|217.09|214.29|0
1644564000000|2022-02-11 07:20:00|219.3|216.5|218.46|215.66|220.37|217.57|218.46|215.66|0
1644564300000|2022-02-11 07:25:00|218.59|215.79|219.21|216.41|219.3|216.5|218.41|215.61|0
1644564600000|2022-02-11 07:30:00|219.12|216.32|219.21|216.41|219.39|216.59|218.05|215.25|0
1644564900000|2022-02-11 07:35:00|219.39|216.59|217.61|214.81|219.47|216.67|217.52|214.72|0
1644565200000|2022-02-11 07:40:00|217.69|214.89|218.27|215.47|218.58|215.78|217.34|214.54|0
1644565500000|2022-02-11 07:45:00|218.31|215.51|218.22|215.42|218.67|215.87|217.6|214.8|0
1644565800000|2022-02-11 07:50:00|218.27|215.47|218.13|215.33|218.27|215.47|217.51|214.71|0
1644566100000|2022-02-11 07:55:00|218.09|215.29|217.86|215.06|218.13|215.33|217.51|214.71|0
1644566400000|2022-02-11 08:00:00|217.51|214.71|216.62|213.82|219.02|216.22|216.36|213.56|0
1644566700000|2022-02-11 08:05:00|216.64|214.24|212.59|210.19|216.64|214.24|210.82|208.42|0
1644567000000|2022-02-11 08:10:00|212.5|210.1|212.41|210.01|212.85|210.45|211.37|208.97|0
1644567300000|2022-02-11 08:15:00|212.33|209.93|212.67|210.27|213.51|211.11|211.72|209.32|0
1644567600000|2022-02-11 08:20:00|212.98|210.58|214.07|211.67|214.6|212.2|212.72|210.32|0
1644567900000|2022-02-11 08:25:00|214.03|211.63|213.98|211.58|214.86|212.46|213.85|211.45|0
1644568200000|2022-02-11 08:30:00|213.89|211.49|214.51|212.11|214.6|212.2|212.58|210.18|0
1644568500000|2022-02-11 08:35:00|214.6|212.2|217.78|215.38|217.78|215.38|214.2|211.8|0
1644568800000|2022-02-11 08:40:00|217.69|215.29|219.14|216.74|219.31|216.91|215.02|212.62|0
1644569100000|2022-02-11 08:45:00|219.31|216.91|218.6|216.2|219.49|217.09|217.89|215.49|0
1644569400000|2022-02-11 08:50:00|218.33|215.93|218.6|216.2|218.78|216.38|217.36|214.96|0
1644569700000|2022-02-11 08:55:00|218.56|216.16|220.07|217.67|220.24|217.84|217.67|215.27|0
1644570000000|2022-02-11 09:00:00|220.11|217.71|218.68|216.28|220.2|217.8|218.46|216.06|0
1644570300000|2022-02-11 09:05:00|218.77|216.37|217.53|215.13|219.66|217.26|217.49|215.09|0
1644570600000|2022-02-11 09:10:00|217.44|215.04|217.44|215.04|218.68|216.28|217.35|214.95|0
1644570900000|2022-02-11 09:15:00|217.61|215.21|216.82|214.42|217.7|215.3|216.2|213.8|0
1644571200000|2022-02-11 09:20:00|216.9|214.5|218.27|215.87|218.27|215.87|216.86|214.46|0
1644571500000|2022-02-11 09:25:00|218.05|215.65|218.05|215.65|218.58|216.18|217.74|215.34|0
1644571800000|2022-02-11 09:30:00|218.14|215.74|220|217.6|220|217.6|218.05|215.65|0
1644572100000|2022-02-11 09:35:00|219.91|217.51|219.82|217.42|220.8|218.4|219.73|217.33|0
1644572400000|2022-02-11 09:40:00|219.91|217.51|220.13|217.73|221.16|218.76|219.91|217.51|0
1644572700000|2022-02-11 09:45:00|220.09|217.69|220.26|217.86|220.35|217.95|219.28|216.88|0
1644573000000|2022-02-11 09:50:00|220.08|217.68|220.53|218.13|221.33|218.93|219.82|217.42|0
1644573300000|2022-02-11 09:55:00|220.17|217.77|219.86|217.46|220.44|218.04|219.63|217.23|0
1644573600000|2022-02-11 10:00:00|219.9|217.5|218.83|216.43|220.08|217.68|218.74|216.34|0
1644573900000|2022-02-11 10:05:00|218.97|216.57|219.18|216.78|219.54|217.14|218.74|216.34|0
1644574200000|2022-02-11 10:10:00|219.09|216.69|219.8|217.4|219.8|217.4|218.83|216.43|0
1644574500000|2022-02-11 10:15:00|219.71|217.31|219.53|217.13|219.71|217.31|218.82|216.42|0
1644574800000|2022-02-11 10:20:00|219.45|217.05|218.87|216.47|219.45|217.05|218.64|216.24|0
1644575100000|2022-02-11 10:25:00|218.91|216.51|218.86|216.46|219.49|217.09|218.73|216.33|0
1644575400000|2022-02-11 10:30:00|218.82|216.42|218.82|216.42|219.53|217.13|218.64|216.24|0
1644575700000|2022-02-11 10:35:00|218.73|216.33|218.72|216.32|219.08|216.68|218.64|216.24|0
1644576000000|2022-02-11 10:40:00|218.64|216.24|218.54|216.14|218.9|216.5|217.66|215.26|0
1644576300000|2022-02-11 10:45:00|218.41|216.01|218.63|216.23|218.99|216.59|217.79|215.39|0
1644576600000|2022-02-11 10:50:00|218.36|215.96|217.7|215.3|218.36|215.96|217.57|215.17|0
1644576900000|2022-02-11 10:55:00|217.57|215.17|217.47|215.07|217.92|215.52|216.95|214.55|0
1644577200000|2022-02-11 11:00:00|217.39|214.99|218.71|216.31|218.8|216.4|217.39|214.99|0
1644577500000|2022-02-11 11:05:00|218.62|216.22|219.33|216.93|219.38|216.98|218.18|215.78|0
1644577800000|2022-02-11 11:10:00|219.24|216.84|219.15|216.75|219.6|217.2|218.53|216.13|0
1644578100000|2022-02-11 11:15:00|218.97|216.57|219.42|217.02|219.68|217.28|218.09|215.69|0
1644578400000|2022-02-11 11:20:00|219.37|216.97|219.32|216.92|219.68|217.28|218.97|216.57|0
1644578700000|2022-02-11 11:25:00|219.28|216.88|219.01|216.61|220.57|218.17|218.88|216.48|0
1644579000000|2022-02-11 11:30:00|219.1|216.7|219.68|217.28|219.72|217.32|218.88|216.48|0
1644579300000|2022-02-11 11:35:00|219.77|217.37|218.83|216.43|219.99|217.59|218.52|216.12|0
1644579600000|2022-02-11 11:40:00|218.87|216.47|219.31|216.91|219.31|216.91|218.07|215.67|0
1644579900000|2022-02-11 11:45:00|219.49|217.09|219.85|217.45|219.85|217.45|219.09|216.69|0
1644580200000|2022-02-11 11:50:00|219.49|217.09|219.62|217.22|220.11|217.71|219.13|216.73|0
1644580500000|2022-02-11 11:55:00|219.67|217.27|219.13|216.73|219.76|217.36|219.04|216.64|0
1644580800000|2022-02-11 12:00:00|218.95|216.55|218.77|216.37|219.13|216.73|217.8|215.4|0
1644581100000|2022-02-11 12:05:00|218.68|216.28|217.09|214.69|218.95|216.55|216.65|214.25|0
1644581400000|2022-02-11 12:10:00|217.26|214.86|214.89|212.49|217.26|214.86|214.71|212.31|0
1644581700000|2022-02-11 12:15:00|214.71|212.31|215.06|212.66|215.41|213.01|214.19|211.79|0
1644582000000|2022-02-11 12:20:00|214.97|212.57|214.44|212.04|214.97|212.57|213.79|211.39|0
1644582300000|2022-02-11 12:25:00|214.49|212.09|211.79|209.39|214.49|212.09|211.57|209.17|0
1644582600000|2022-02-11 12:30:00|212|209.6|210.58|208.18|214.65|212.25|209.11|206.71|0
1644582900000|2022-02-11 12:35:00|210.66|208.26|210.79|208.39|211.01|208.61|210.32|207.92|0
1644583200000|2022-02-11 12:40:00|210.84|208.44|212.14|209.74|212.22|209.82|210.4|208|0
1644583500000|2022-02-11 12:45:00|212.05|209.65|212.4|210|212.83|210.43|212.05|209.65|0
1644583800000|2022-02-11 12:50:00|212.31|209.91|212.83|210.43|213.09|210.69|212.31|209.91|0
1644584100000|2022-02-11 12:55:00|212.92|210.52|212.39|209.99|213|210.6|212.13|209.73|0
1644584400000|2022-02-11 13:00:00|212.48|210.08|213.61|211.21|214.48|212.08|211.49|209.09|0
1644584700000|2022-02-11 13:05:00|213.52|211.12|211.37|208.97|213.52|211.12|210.67|208.27|0
1644585000000|2022-02-11 13:10:00|211.45|209.05|209.8|207.4|211.45|209.05|209.8|207.4|0
1644585300000|2022-02-11 13:15:00|209.85|207.45|208.85|206.45|210.32|207.92|208.68|206.28|0
1644585600000|2022-02-11 13:20:00|209.02|206.62|208.76|206.36|209.2|206.8|207.99|205.59|0
1644585900000|2022-02-11 13:25:00|208.85|206.45|209.28|206.88|209.63|207.23|208.76|206.36|0
1644586200000|2022-02-11 13:30:00|209.36|206.96|207.55|205.15|210.53|208.13|207.46|205.06|0
1644586500000|2022-02-11 13:35:00|207.46|205.06|207.12|204.72|207.46|205.06|206.95|204.55|0
1644586800000|2022-02-11 13:40:00|207.2|204.8|206.34|203.94|207.2|204.8|205.15|202.75|0
1644587100000|2022-02-11 13:45:00|206.43|204.03|205.23|202.83|206.86|204.46|205.23|202.83|0
1644587400000|2022-02-11 13:50:00|205.32|202.92|205.06|202.66|205.91|203.51|204.63|202.23|0
1644587700000|2022-02-11 13:55:00|205.14|202.74|205.82|203.42|205.91|203.51|205.06|202.66|0
1644588000000|2022-02-11 14:00:00|205.91|203.51|204.63|202.23|205.91|203.51|204.63|202.23|0
1644588300000|2022-02-11 14:05:00|205.05|202.65|206.67|204.27|206.67|204.27|205.05|202.65|0
1644588600000|2022-02-11 14:10:00|206.63|204.23|207.18|204.78|207.44|205.04|206.16|203.76|0
1644588900000|2022-02-11 14:15:00|207.01|204.61|207.53|205.13|207.61|205.21|206.97|204.57|0
1644589200000|2022-02-11 14:20:00|207.61|205.21|208.21|205.81|208.64|206.24|207.35|204.95|0
1644589500000|2022-02-11 14:25:00|208.13|205.73|207.35|204.95|208.13|205.73|207.35|204.95|0
1644589800000|2022-02-11 14:30:00|207.61|205.21|207.43|205.03|207.61|205.21|204.36|201.96|0
1644590100000|2022-02-11 14:35:00|208.03|205.63|207.34|204.94|209.16|206.76|205.97|203.57|0
1644590400000|2022-02-11 14:40:00|207.13|204.73|207.17|204.77|208.55|206.15|206.4|204|0
1644590700000|2022-02-11 14:45:00|207.08|204.68|201.82|199.42|207.08|204.68|200.39|197.99|0
1644591000000|2022-02-11 14:50:00|201.73|199.33|202.83|200.43|203.42|201.02|200.73|198.33|0
1644591300000|2022-02-11 14:55:00|202.87|200.47|208.15|205.75|209.23|206.83|202.32|199.92|0
1644591600000|2022-02-11 15:00:00|207.76|205.36|205.45|203.05|208.28|205.88|204.85|202.45|0
1644591900000|2022-02-11 15:05:00|205.32|202.92|205.02|202.62|205.96|203.56|202.74|200.34|0
1644592200000|2022-02-11 15:10:00|205.19|202.79|208.53|206.13|210.44|208.04|204.68|202.28|0
1644592500000|2022-02-11 15:15:00|208.62|206.22|208.53|206.13|211.13|208.73|208.1|205.7|0
1644592800000|2022-02-11 15:20:00|208.4|206|206.29|203.89|208.4|206|205.87|203.47|0
1644593100000|2022-02-11 15:25:00|206.47|204.07|206.38|203.98|206.89|204.49|204.76|202.36|0
1644593400000|2022-02-11 15:30:00|206.04|203.64|207.06|204.66|207.75|205.35|203.57|201.17|0
1644593700000|2022-02-11 15:35:00|206.97|204.57|204.84|202.44|208.7|206.3|204.41|202.01|0
1644594000000|2022-02-11 15:40:00|204.71|202.31|205.6|203.2|205.77|203.37|203.99|201.59|0
1644594300000|2022-02-11 15:45:00|205.52|203.12|206.88|204.48|206.97|204.57|204.41|202.01|0
1644594600000|2022-02-11 15:50:00|206.71|204.31|207.65|205.25|209.12|206.72|205.86|203.46|0
1644594900000|2022-02-11 15:55:00|207.74|205.34|208.68|206.28|209.81|207.41|207.18|204.78|0
1644595200000|2022-02-11 16:00:00|209.12|206.72|205.08|202.68|209.38|206.98|204.91|202.51|0
1644595500000|2022-02-11 16:05:00|205.25|202.85|210.5|208.1|210.5|208.1|205.25|202.85|0
1644595800000|2022-02-11 16:10:00|210.24|207.84|210.5|208.1|211.19|208.79|209.54|207.14|0
1644596100000|2022-02-11 16:15:00|210.63|208.23|211.45|209.05|212.85|210.45|210.32|207.92|0
1644596400000|2022-02-11 16:20:00|211.1|208.7|209.8|207.4|211.19|208.79|209.54|207.14|0
1644596700000|2022-02-11 16:25:00|209.88|207.48|211.53|209.13|212.5|210.1|209.62|207.22|0
1644597000000|2022-02-11 16:30:00|211.8|209.4|213.46|211.06|213.46|211.06|210.31|207.91|0
1644597300000|2022-02-11 16:35:00|213.37|210.97|214.87|212.47|215.66|213.26|212.58|210.18|0
1644597600000|2022-02-11 16:40:00|214.91|212.51|216.42|214.02|217.4|215|211.69|209.29|0
1644597900000|2022-02-11 16:45:00|216.33|213.93|215|212.6|216.95|214.55|214.12|211.72|0
1644598200000|2022-02-11 16:50:00|215.09|212.69|215.18|212.78|216.59|214.19|214.03|211.63|0
1644598500000|2022-02-11 16:55:00|215.09|212.69|213.51|211.11|215.09|212.69|212.46|210.06|0
1644598800000|2022-02-11 17:00:00|213.77|211.37|213.06|210.66|214.91|212.51|212.54|210.14|0
1644599100000|2022-02-11 17:05:00|213.15|210.75|213.68|211.28|214.56|212.16|213.06|210.66|0
1644599400000|2022-02-11 17:10:00|213.41|211.01|212.27|209.87|213.85|211.45|211.06|208.66|0
1644599700000|2022-02-11 17:15:00|212.1|209.7|214.81|212.41|215.43|213.03|212.1|209.7|0
1644600000000|2022-02-11 17:20:00|214.73|212.33|215.34|212.94|215.87|213.47|214.55|212.15|0
1644600300000|2022-02-11 17:25:00|215.43|213.03|213.67|211.27|215.6|213.2|213.14|210.74|0
1644600600000|2022-02-11 17:30:00|213.58|211.18|213.23|210.83|214.19|211.79|212.31|209.91|0
1644600900000|2022-02-11 17:35:00|213.05|210.65|213.75|211.35|214.45|212.05|212.44|210.04|0
1644601200000|2022-02-11 17:40:00|213.49|211.09|214.71|212.31|214.89|212.49|213.13|210.73|0
1644601500000|2022-02-11 17:45:00|214.63|212.23|215.95|213.55|216.39|213.99|214.63|212.23|0
1644601800000|2022-02-11 17:50:00|215.86|213.46|218.61|216.21|218.88|216.48|215.77|213.37|0
1644602100000|2022-02-11 17:55:00|218.52|216.12|218.19|215.79|218.61|216.21|216.64|214.24|0
1644602400000|2022-02-11 18:00:00|218.28|215.88|218.63|216.23|218.99|216.59|217.21|214.81|0
1644602700000|2022-02-11 18:05:00|218.45|216.05|215.17|212.77|218.9|216.5|214.64|212.24|0
1644603000000|2022-02-11 18:10:00|215.26|212.86|217.91|215.51|218.27|215.87|215.26|212.86|0
1644603300000|2022-02-11 18:15:00|217.82|215.42|217.64|215.24|219.78|217.38|217.64|215.24|0
1644603600000|2022-02-11 18:20:00|217.73|215.33|218.53|216.13|218.88|216.48|217.55|215.15|0
1644603900000|2022-02-11 18:25:00|218.44|216.04|222.47|220.07|222.47|220.07|218.44|216.04|0
1644604200000|2022-02-11 18:30:00|222.38|219.98|226.25|223.85|227.28|224.88|221.04|218.64|0
1644604500000|2022-02-11 18:35:00|226.43|224.03|235.31|232.91|235.31|232.91|226.43|224.03|0
1644604800000|2022-02-11 18:40:00|235.4|233|236.1|233.7|237.37|234.97|232.79|230.39|0
1644605100000|2022-02-11 18:45:00|236.52|234.12|242.09|238.73|244.09|240.73|235.59|232.47|0
1644605400000|2022-02-11 18:50:00|241.57|238.21|239.17|235.81|244.66|241.3|239.03|235.67|0
1644605700000|2022-02-11 18:55:00|239.64|236.28|243.36|240.48|243.8|240.48|238.34|234.98|0
1644606000000|2022-02-11 19:00:00|243.55|240.67|244.22|241.34|248.25|245.37|240.52|237.64|0
1644606300000|2022-02-11 19:05:00|243.41|240.53|243.93|241.05|247.48|244.6|240.24|237.36|0
1644606600000|2022-02-11 19:10:00|243.36|240.48|241.65|238.77|245.55|242.67|240.99|238.11|0
1644606900000|2022-02-11 19:15:00|241.23|238.35|237.82|234.7|241.74|238.86|235.75|232.87|0
1644607200000|2022-02-11 19:20:00|238.29|235.17|240.82|237.7|241.01|237.89|236.51|233.39|0
1644607500000|2022-02-11 19:25:00|241.29|238.17|248.65|245.53|249.41|246.29|240.73|237.61|0
1644607800000|2022-02-11 19:30:00|248.36|245.24|242.94|239.82|249.37|246.25|241.43|238.31|0
1644608100000|2022-02-11 19:35:00|242.75|239.63|245.56|242.68|245.85|242.97|242.75|239.63|0
1644608400000|2022-02-11 19:40:00|245.65|242.77|249.77|247.37|249.91|247.47|244.99|242.11|0
1644608700000|2022-02-11 19:45:00|249.58|247.18|251.89|249.49|252.76|250.36|248.62|246.22|0
1644609000000|2022-02-11 19:50:00|252.03|249.63|261.12|257.76|262.98|259.62|252.03|249.63|0
1644609300000|2022-02-11 19:55:00|260.83|257.47|252.53|249.17|260.83|257.47|252.14|248.78|0
1644609600000|2022-02-11 20:00:00|252.96|249.6|246.98|243.62|253.2|249.84|245.66|242.3|0
1644609900000|2022-02-11 20:05:00|247.27|243.91|248.65|245.29|252.12|248.76|245.5|242.14|0
1644610200000|2022-02-11 20:10:00|248.36|245|249.32|245.96|250.77|247.41|247.69|244.33|0
1644610500000|2022-02-11 20:15:00|249.51|246.15|251.39|248.51|251.78|248.9|245.5|242.14|0
1644610800000|2022-02-11 20:20:00|251.1|248.22|251.78|248.9|252.85|249.97|249.36|246.48|0
1644611100000|2022-02-11 20:25:00|251.49|248.61|248.11|245.23|252.07|249.19|248.02|245.14|0
1644611400000|2022-02-11 20:30:00|248.59|245.71|248.88|246|253.33|250.45|248.01|245.13|0
1644611700000|2022-02-11 20:35:00|248.97|246.09|252.45|249.57|252.74|249.86|248.64|245.76|0
1644612000000|2022-02-11 20:40:00|252.16|249.28|253.03|250.15|257.05|254.17|251.48|248.6|0
1644612300000|2022-02-11 20:45:00|252.84|249.96|246|243.12|253.13|250.25|245.62|242.74|0
1644612600000|2022-02-11 20:50:00|247.05|244.17|248.3|245.42|249.07|246.19|245.43|242.55|0
1644612900000|2022-02-11 20:55:00|248.1|245.22|247.49|244.61|248.1|245.22|239.76|236.88|0
1644613200000|2022-02-11 21:00:00|247.78|244.9|247|244.12|249.62|246.74|246.52|243.64|0
1644613500000|2022-02-11 21:05:00|247.2|244.32|247.1|244.22|248.36|245.48|246.43|243.55|0
1644613800000|2022-02-11 21:10:00|247|244.12|245.84|242.96|247.2|244.32|245.65|242.77|0
1644825900000|2022-02-14 08:05:00|246.08|243.68|243.43|241.03|247.04|244.64|242.95|240.55|0
1644826200000|2022-02-14 08:10:00|243.67|241.27|247.37|244.01|248.83|245.47|243.62|241.03|0
1644826500000|2022-02-14 08:15:00|247.52|244.16|263.35|259.99|263.64|260.28|247.52|244.16|0
1644826800000|2022-02-14 08:20:00|263.4|260.04|254.25|250.89|264.08|260.72|249.32|245.96|0
1644827100000|2022-02-14 08:25:00|254.2|250.84|259.16|255.32|259.16|255.32|254.2|250.84|0
1644827400000|2022-02-14 08:30:00|258.66|254.82|259.66|255.82|260.37|256.53|256.96|253.12|0
1644827700000|2022-02-14 08:35:00|259.86|256.02|263.7|259.86|266.97|263.13|255.5|251.66|0
1644828000000|2022-02-14 08:40:00|263.34|259.5|259.43|255.59|263.34|259.5|259.18|255.34|0
1644828300000|2022-02-14 08:45:00|259.28|255.44|261.68|257.84|261.78|257.94|258.58|254.74|0
1644828600000|2022-02-14 08:50:00|261.58|257.74|263.84|260|264.04|260.2|259.78|255.94|0
1644828900000|2022-02-14 08:55:00|263.74|259.9|264.9|261.06|266.27|262.43|261.88|258.04|0
1644829200000|2022-02-14 09:00:00|265.05|261.21|266.83|262.99|268|264.16|264.55|260.71|0
1644829500000|2022-02-14 09:05:00|266.78|262.94|265.26|261.42|268.99|265.15|264.9|261.06|0
1644829800000|2022-02-14 09:10:00|265.1|261.26|267.44|263.6|268.97|265.13|264.7|260.86|0
1644830100000|2022-02-14 09:15:00|267.03|263.19|263.74|259.9|267.44|263.6|262.78|258.94|0
1644830400000|2022-02-14 09:20:00|263.78|259.94|261.82|257.98|263.94|260.1|260.97|257.13|0
1644830700000|2022-02-14 09:25:00|261.77|257.93|262.92|259.08|263.13|259.29|260.67|256.83|0
1644831000000|2022-02-14 09:30:00|262.97|259.13|263.47|259.63|264.48|260.64|261.36|257.52|0
1644831300000|2022-02-14 09:35:00|263.68|259.84|264.99|261.15|265.7|261.86|262.57|258.73|0
1644831600000|2022-02-14 09:40:00|265.29|261.45|266.61|262.77|266.61|262.77|264.78|260.94|0
1644831900000|2022-02-14 09:45:00|266.71|262.87|266.35|262.51|266.81|262.97|264.58|260.74|0
1644832200000|2022-02-14 09:50:00|266.1|262.26|266.4|262.56|267.68|263.84|265.59|261.75|0
1644832500000|2022-02-14 09:55:00|266.2|262.36|268.16|264.32|268.77|264.93|266.05|262.21|0
1644832800000|2022-02-14 10:00:00|267.86|264.02|268.42|264.58|272.16|268.32|267.86|264.02|0
1644833100000|2022-02-14 10:05:00|268.47|264.63|265.62|261.78|268.83|264.99|265.62|261.78|0
1644833400000|2022-02-14 10:10:00|265.82|261.98|265.11|261.27|266.79|262.95|265.11|261.27|0
1644833700000|2022-02-14 10:15:00|265.01|261.17|266.37|262.53|267.44|263.6|264.6|260.76|0
1644834000000|2022-02-14 10:20:00|266.27|262.43|264.6|260.76|267.03|263.19|264.3|260.46|0
1644834300000|2022-02-14 10:25:00|264.5|260.66|264.85|261.01|266.27|262.43|263.49|259.65|0
1644834600000|2022-02-14 10:30:00|264.95|261.11|266.06|262.22|266.11|262.27|264.6|260.76|0
1644834900000|2022-02-14 10:35:00|265.81|261.97|263.68|259.84|266.47|262.63|263.18|259.34|0
1644835200000|2022-02-14 10:40:00|263.74|259.9|265.15|261.31|265.45|261.61|263.13|259.29|0
1644835500000|2022-02-14 10:45:00|265.19|261.35|261.17|257.33|265.19|261.35|260.97|257.13|0
1644835800000|2022-02-14 10:50:00|260.97|257.13|261.24|257.4|263.98|260.14|260.09|256.25|0
1644836100000|2022-02-14 10:55:00|261.29|257.45|261.84|258|262.24|258.4|260.69|256.85|0
1644836400000|2022-02-14 11:00:00|261.99|258.15|263.35|259.51|264.06|260.22|261.79|257.95|0
1644836700000|2022-02-14 11:05:00|263.3|259.46|263.5|259.66|264.31|260.47|263.3|259.46|0
1644837000000|2022-02-14 11:10:00|263.04|259.2|263.8|259.96|264.66|260.82|262.13|258.29|0
1644837300000|2022-02-14 11:15:00|263.9|260.06|262.94|259.1|264.05|260.21|262.54|258.7|0
1644837600000|2022-02-14 11:20:00|263.04|259.2|262.73|258.89|263.8|259.96|261.88|258.04|0
1644837900000|2022-02-14 11:25:00|262.78|258.94|261.57|257.73|263.59|259.75|260.52|256.68|0
1644838200000|2022-02-14 11:30:00|261.62|257.78|262.22|258.38|263.23|259.39|260.82|256.98|0
1644838500000|2022-02-14 11:35:00|262.12|258.28|260.87|257.03|262.88|259.04|260.41|256.57|0
1644838800000|2022-02-14 11:40:00|261.07|257.23|260.61|256.77|261.52|257.68|260.51|256.67|0
1644839100000|2022-02-14 11:45:00|260.66|256.82|261.21|257.37|262.22|258.38|260.66|256.82|0
1644839400000|2022-02-14 11:50:00|261.51|257.67|259.7|255.86|261.71|257.87|259.6|255.76|0
1644839700000|2022-02-14 11:55:00|259.66|255.82|261.1|257.26|261.2|257.36|259.3|255.46|0
1644840000000|2022-02-14 12:00:00|260.55|256.71|262.81|258.97|263.47|259.63|260.3|256.46|0
1644840300000|2022-02-14 12:05:00|262.76|258.92|263.17|259.33|263.92|260.08|261.8|257.96|0
1644840600000|2022-02-14 12:10:00|263.11|259.27|264.33|260.49|265.04|261.2|262.91|259.07|0
1644840900000|2022-02-14 12:15:00|264.43|260.59|264.02|260.18|264.73|260.89|263.41|259.57|0
1644841200000|2022-02-14 12:20:00|264.07|260.23|262.8|258.96|264.73|260.89|262.35|258.51|0
1644841500000|2022-02-14 12:25:00|262.7|258.86|261.44|257.6|263.71|259.87|261.39|257.55|0
1644841800000|2022-02-14 12:30:00|261.39|257.55|261.69|257.85|261.79|257.95|259.79|255.95|0
1644842100000|2022-02-14 12:35:00|261.59|257.75|254.03|250.19|262.09|258.25|253.64|249.8|0
1644842400000|2022-02-14 12:40:00|253.69|249.85|248.14|244.3|254.23|250.39|244.43|240.59|0
1644842700000|2022-02-14 12:45:00|247.6|243.76|244.6|240.76|248.08|244.24|241.15|237.31|0
1644843000000|2022-02-14 12:50:00|244.98|241.14|246.33|242.49|247.4|243.56|243.92|240.08|0
1644843300000|2022-02-14 12:55:00|246.24|242.4|245.36|241.52|246.24|242.4|243.34|239.5|0
1644843600000|2022-02-14 13:00:00|245.27|241.43|243.91|240.07|245.27|241.43|242.09|238.25|0
1644843900000|2022-02-14 13:05:00|244.01|240.17|241.85|238.49|244.2|240.6|241.8|238.44|0
1644844200000|2022-02-14 13:10:00|242.04|238.68|246.08|242.72|246.18|242.82|242.04|238.68|0
1644844500000|2022-02-14 13:15:00|245.89|242.53|245.31|241.95|246.28|242.92|244.88|241.52|0
1644844800000|2022-02-14 13:20:00|245.4|242.04|243.14|239.78|245.89|242.53|242.99|239.63|0
1644845100000|2022-02-14 13:25:00|243.38|240.02|242.61|239.25|243.95|240.59|242.51|239.15|0
1644845400000|2022-02-14 13:30:00|242.8|239.44|246.61|243.25|246.61|243.25|242.51|239.15|0
1644845700000|2022-02-14 13:35:00|246.51|243.15|245.68|242.32|247.53|244.17|245.1|241.74|0
1644846000000|2022-02-14 13:40:00|245.49|242.13|250.02|246.66|250.17|246.81|245.39|242.03|0
1644846300000|2022-02-14 13:45:00|250.17|246.81|251.64|248.28|251.64|248.28|248.75|245.39|0
1644846600000|2022-02-14 13:50:00|251.54|248.18|247.42|244.06|251.54|248.18|247.23|243.87|0
1644846900000|2022-02-14 13:55:00|247.33|243.97|249.28|245.92|249.28|245.92|245.68|242.32|0
1644847200000|2022-02-14 14:00:00|249.18|245.82|247.42|244.06|250.21|246.85|247.32|243.96|0
1644847500000|2022-02-14 14:05:00|247.61|244.25|247.08|243.72|247.81|244.45|246.45|243.09|0
1644847800000|2022-02-14 14:10:00|246.93|243.57|244.12|240.76|247.12|243.76|243.93|240.57|0
1644848100000|2022-02-14 14:15:00|244.22|240.86|245.04|241.68|245.57|242.21|243.83|240.47|0
1644848400000|2022-02-14 14:20:00|244.99|241.63|245.56|242.2|246.05|242.69|244.65|241.29|0
1644848700000|2022-02-14 14:25:00|246.15|242.79|247.21|243.85|247.41|244.05|245.95|242.59|0
1644849000000|2022-02-14 14:30:00|247.11|243.75|246.72|243.36|250.14|246.78|243.05|239.69|0
1644849300000|2022-02-14 14:35:00|246.33|242.97|247.01|243.65|247.79|244.43|244.64|241.28|0
1644849600000|2022-02-14 14:40:00|247.06|243.7|246.62|243.26|247.5|244.14|242.67|239.31|0
1644849900000|2022-02-14 14:45:00|246.72|243.36|245.55|242.19|250.92|247.56|245.07|241.71|0
1644850200000|2022-02-14 14:50:00|245.65|242.29|242.76|239.4|246.42|243.06|242.14|238.78|0
1644850500000|2022-02-14 14:55:00|242.61|239.25|247|243.64|247.49|244.13|242.56|239.2|0
1644850800000|2022-02-14 15:00:00|246.47|243.11|255.39|252.03|255.69|252.33|246.47|243.11|0
1644851100000|2022-02-14 15:05:00|254.69|251.33|253.21|249.85|255.98|252.62|253.21|249.85|0
1644851400000|2022-02-14 15:10:00|253.6|250.24|250.94|247.58|253.6|250.24|247.34|243.98|0
1644851700000|2022-02-14 15:15:00|251.14|247.78|253.99|250.63|257.67|254.31|250.46|247.1|0
1644852000000|2022-02-14 15:20:00|253.8|250.44|250.04|246.68|254.88|251.52|244.99|241.63|0
1644852300000|2022-02-14 15:25:00|250.43|247.07|251.51|248.15|253.78|250.42|250.04|246.68|0
1644852600000|2022-02-14 15:30:00|251.61|248.25|256.17|252.81|257.87|254.51|249.84|246.48|0
1644852900000|2022-02-14 15:35:00|256.77|253.41|257.06|253.7|258.66|255.3|256.12|252.76|0
1644853200000|2022-02-14 15:40:00|256.76|253.4|254.87|251.51|257.46|254.1|253.68|250.32|0
1644853500000|2022-02-14 15:45:00|255.27|251.91|253.09|249.73|255.77|252.41|252.3|248.94|0
1644853800000|2022-02-14 15:50:00|253.19|249.83|253.65|250.53|255.14|252.02|251.01|247.65|0
1644854100000|2022-02-14 15:55:00|253.85|250.73|256.19|253.07|256.24|253.12|251.77|248.65|0
1644854400000|2022-02-14 16:00:00|255.99|252.87|253.2|250.08|256.79|253.67|252.61|249.49|0
1644854700000|2022-02-14 16:05:00|253.4|250.28|255.04|251.92|255.98|252.86|252.96|249.84|0
1644855000000|2022-02-14 16:10:00|254.84|251.72|256.48|253.36|256.78|253.66|253.95|250.83|0
1644855300000|2022-02-14 16:15:00|256.18|253.06|250.53|247.41|256.73|253.61|250.24|247.12|0
1644855600000|2022-02-14 16:20:00|250.63|247.51|249.94|246.82|251.81|248.69|249.36|246.24|0
1644855900000|2022-02-14 16:25:00|249.75|246.63|248.48|245.36|250.63|247.51|247.02|243.9|0
1644856200000|2022-02-14 16:30:00|250.1|246.98|246.88|243.76|250.39|247.27|246.44|243.32|0
1644856500000|2022-02-14 16:35:00|247.27|244.15|248.68|245.56|249.86|246.74|246.1|242.98|0
1644856800000|2022-02-14 16:40:00|248.58|245.46|247.51|244.39|248.83|245.71|246.44|243.32|0
1644857100000|2022-02-14 16:45:00|247.46|244.34|244.98|241.86|247.46|244.34|244.98|241.86|0
1644857400000|2022-02-14 16:50:00|244.79|241.67|248.57|245.45|248.92|245.8|244.59|241.47|0
1644857700000|2022-02-14 16:55:00|248.33|245.21|246.24|243.12|248.87|245.75|245.94|242.82|0
1644858000000|2022-02-14 17:00:00|246.33|243.21|246.43|243.31|247.6|244.48|244.64|241.52|0
1644858300000|2022-02-14 17:05:00|246.38|243.26|248.08|244.96|248.47|245.35|246.13|243.01|0
1644858600000|2022-02-14 17:10:00|247.84|244.72|247|243.88|248.18|245.06|246.42|243.3|0
1644858900000|2022-02-14 17:15:00|246.62|243.5|246.81|243.69|247.49|244.37|245.45|242.33|0
1644859200000|2022-02-14 17:20:00|246.9|243.78|245.93|242.81|247.1|243.98|245.35|242.23|0
1644859500000|2022-02-14 17:25:00|245.74|242.62|243.16|240.04|246.22|243.1|243.16|240.04|0
1644859800000|2022-02-14 17:30:00|243.06|239.94|243.06|239.94|243.49|240.37|241.05|237.93|0
1644860100000|2022-02-14 17:35:00|242.82|239.7|243.92|240.8|244.79|241.67|242.58|239.46|0
1644860400000|2022-02-14 17:40:00|244.02|240.9|242.29|239.17|244.02|240.9|241.52|238.4|0
1644860700000|2022-02-14 17:45:00|242.38|239.26|241.14|238.02|243.25|240.13|241.04|237.92|0
1644861000000|2022-02-14 17:50:00|241.33|238.21|241.23|238.11|242.47|239.35|240.85|237.73|0
1644861300000|2022-02-14 17:55:00|241.52|238.4|243.14|240.02|243.87|240.75|241.52|238.4|0
1644861600000|2022-02-14 18:00:00|243.05|239.93|242.66|239.54|244.3|241.18|242.28|239.16|0
1644861900000|2022-02-14 18:05:00|242.47|239.35|241.82|239.42|242.56|239.51|240.46|237.34|0
1644862200000|2022-02-14 18:10:00|241.77|239.37|242.87|240.47|243.06|240.66|241.2|238.8|0
1644862500000|2022-02-14 18:15:00|242.78|240.38|242.49|240.09|243.45|241.05|242.2|239.8|0
1644862800000|2022-02-14 18:20:00|242.15|239.75|246.64|244.24|247.23|244.83|242.15|239.75|0
1644863100000|2022-02-14 18:25:00|246.84|244.44|246.44|244.04|247.03|244.63|245.86|243.46|0
1644863400000|2022-02-14 18:30:00|246.64|244.24|248.29|245.89|250.21|247.81|246.15|243.75|0
1644863700000|2022-02-14 18:35:00|248.2|245.8|248.1|245.7|249.08|246.68|247.12|244.72|0
1644864000000|2022-02-14 18:40:00|248.19|245.79|248.98|246.58|250.25|247.85|247.9|245.5|0
1644864300000|2022-02-14 18:45:00|249.27|246.87|252.13|249.73|252.92|250.52|248.39|245.99|0
1644864600000|2022-02-14 18:50:00|252.42|250.02|262.09|259.69|262.19|259.79|250.58|248.18|0
1644864900000|2022-02-14 18:55:00|261.88|259.48|263.15|260.75|263.31|260.91|259.16|256.76|0
1644865200000|2022-02-14 19:00:00|263.1|260.7|264.01|261.61|264.32|261.92|261.07|258.67|0
1644865500000|2022-02-14 19:05:00|264.12|261.72|265.03|262.63|266.88|264.48|262.79|260.39|0
1644865800000|2022-02-14 19:10:00|264.83|262.43|262.84|259.72|266.26|263.86|262.03|258.91|0
1644866100000|2022-02-14 19:15:00|263.4|260.28|263.86|260.74|265.59|262.47|262.94|259.82|0
1644866400000|2022-02-14 19:20:00|263.55|260.43|264.06|260.94|264.36|261.24|261.62|258.5|0
1644866700000|2022-02-14 19:25:00|264.16|261.04|257.99|254.87|265.9|262.78|254.11|250.99|0
1644867000000|2022-02-14 19:30:00|258.1|254.98|256.85|253.73|262.12|259|256.2|253.08|0
1644867300000|2022-02-14 19:35:00|256.89|253.77|257.49|254.37|259.29|256.17|255.5|252.38|0
1644867600000|2022-02-14 19:40:00|257.29|254.17|258.19|255.07|258.99|255.87|254.8|251.68|0
1644867900000|2022-02-14 19:45:00|258.39|255.27|258.89|255.77|260.5|257.38|256.49|253.37|0
1644868200000|2022-02-14 19:50:00|259.49|256.37|256.64|253.52|259.49|256.37|253.02|249.9|0
1644868500000|2022-02-14 19:55:00|256.19|253.07|255.94|252.82|257.88|254.76|254.99|251.87|0
1644868800000|2022-02-14 20:00:00|256.08|252.96|253.63|250.51|257.42|254.3|252.04|248.92|0
1644869100000|2022-02-14 20:05:00|253.83|250.71|253.03|249.91|257.8|254.68|252.14|249.02|0
1644869400000|2022-02-14 20:10:00|253.53|250.41|250.75|247.63|255.63|252.51|250.26|247.14|0
1644869700000|2022-02-14 20:15:00|251.15|248.03|254.03|250.91|254.53|251.41|250.45|247.33|0
1644870000000|2022-02-14 20:20:00|253.93|250.81|249.76|246.64|255.93|252.81|247.6|244.48|0
1644870300000|2022-02-14 20:25:00|249.86|246.74|251.34|248.22|252.13|249.01|248.97|245.85|0
1644870600000|2022-02-14 20:30:00|251.24|248.12|246.42|243.3|251.93|248.81|245.94|242.82|0
1644870900000|2022-02-14 20:35:00|246.33|243.21|247.86|244.74|249.61|246.49|246.05|242.93|0
1644871200000|2022-02-14 20:40:00|247.71|244.59|246.73|243.61|249.82|246.7|246.73|243.61|0
1644871500000|2022-02-14 20:45:00|246.43|243.31|246.43|243.31|251.35|248.23|244.49|241.37|0
1644871800000|2022-02-14 20:50:00|248.78|245.66|248.09|244.97|250.85|247.73|248|244.88|0
1644872100000|2022-02-14 20:55:00|248.19|245.07|249.46|246.34|249.96|246.84|245.94|242.82|0
1644872400000|2022-02-14 21:00:00|249.17|246.05|247.89|244.77|249.46|246.34|247.6|244.48|0
1644872700000|2022-02-14 21:05:00|247.79|244.67|248.31|245.91|248.41|246.01|247.21|244.09|0
1644873000000|2022-02-14 21:10:00|248.12|245.72|247.72|245.32|248.71|246.31|247.62|245.22|0
1644873300000|2022-02-14 21:15:00|247.63|244.83|247.92|245.12|247.92|245.12|247.14|244.34|0
1644873600000|2022-02-14 21:20:00|247.87|245.07|247.77|244.97|248.11|245.31|247.62|244.82|0
1644873900000|2022-02-14 21:25:00|247.58|244.78|247.52|244.72|247.77|244.97|247.43|244.63|0
1644874200000|2022-02-14 21:30:00|247.48|244.68|247.28|244.48|247.82|245.02|247.13|244.33|0
1644874500000|2022-02-14 21:35:00|247.23|244.43|247.71|244.91|247.71|244.91|247.22|244.42|0
1644874800000|2022-02-14 21:40:00|247.76|244.96|248.5|245.7|248.69|245.89|247.67|244.87|0
1644875100000|2022-02-14 21:45:00|248.35|245.55|248.98|246.18|248.98|246.18|248|245.2|0
1644875400000|2022-02-14 21:50:00|249.04|246.24|248.79|245.99|249.08|246.28|248.59|245.79|0
1644875700000|2022-02-14 21:55:00|248.88|246.08|248.74|245.94|249.08|246.28|248.59|245.79|0
1644876000000|2022-02-14 22:00:00|248.63|245.83|248.23|245.43|248.63|245.83|248.18|245.38|0
1644876300000|2022-02-14 22:05:00|248.2|245.4|248.43|245.63|248.57|245.77|248.07|245.27|0
1644876600000|2022-02-14 22:10:00|248.6|245.8|248.51|245.71|248.6|245.8|248.34|245.54|0
1644876900000|2022-02-14 22:15:00|248.52|245.72|248.28|245.48|248.52|245.72|248.2|245.4|0
1644877200000|2022-02-14 22:20:00|248.34|245.54|248.28|245.48|248.35|245.55|248.24|245.44|0
1644877500000|2022-02-14 22:25:00|248.29|245.49|248.27|245.47|248.48|245.68|248.27|245.47|0
1644877800000|2022-02-14 22:30:00|248.25|245.45|248.29|245.49|248.29|245.49|248.25|245.45|0
1644878100000|2022-02-14 22:35:00|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1644878400000|2022-02-14 22:40:00|248.31|245.51|248.29|245.49|248.37|245.57|248.27|245.47|0
1644878700000|2022-02-14 22:45:00|248.28|245.48|248.31|245.51|248.33|245.53|248.28|245.48|0
1644879000000|2022-02-14 22:50:00|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1644879300000|2022-02-14 22:55:00|248.26|245.46|248.29|245.49|248.35|245.55|248.22|245.42|0
1644879600000|2022-02-14 23:00:00|248.51|245.71|247.57|244.77|248.51|245.71|247.48|244.68|0
1644879900000|2022-02-14 23:05:00|247.48|244.68|246.3|243.5|247.53|244.73|246.2|243.4|0
1644880200000|2022-02-14 23:10:00|246.2|243.4|246.1|243.3|246.4|243.6|245.91|243.11|0
1644880500000|2022-02-14 23:15:00|246.01|243.21|246.3|243.5|246.49|243.69|246|243.2|0
1644880800000|2022-02-14 23:20:00|246.2|243.4|245.71|242.91|246.29|243.49|245.61|242.81|0
1644881100000|2022-02-14 23:25:00|245.81|243.01|246|243.2|246.29|243.49|245.81|243.01|0
1644881400000|2022-02-14 23:30:00|245.9|243.1|245.8|243|246|243.2|245.22|242.42|0
1644881700000|2022-02-14 23:35:00|245.9|243.1|245.46|242.66|246.09|243.29|245.41|242.61|0
1644882000000|2022-02-14 23:40:00|245.41|242.61|245.55|242.75|245.7|242.9|245.31|242.51|0
1644882300000|2022-02-14 23:45:00|245.6|242.8|245.79|242.99|245.79|242.99|245.55|242.75|0
1644882600000|2022-02-14 23:50:00|245.75|242.95|245.4|242.6|245.79|242.99|245.21|242.41|0
1644882900000|2022-02-14 23:55:00|245.35|242.55|245.2|242.4|245.69|242.89|245.2|242.4|0
1644883200000|2022-02-15 00:00:00|245.01|242.21|245.93|243.13|246.08|243.28|244.52|241.72|0
1644883500000|2022-02-15 00:05:00|245.88|243.08|244.71|241.91|246.03|243.23|244.67|241.87|0
1644883800000|2022-02-15 00:10:00|244.62|241.82|246.17|243.37|246.22|243.42|244.62|241.82|0
1644884100000|2022-02-15 00:15:00|246.12|243.32|247.88|245.08|248.22|245.42|246.07|243.27|0
1644884400000|2022-02-15 00:20:00|247.98|245.18|248.71|245.91|249.16|246.36|247.73|244.93|0
1644884700000|2022-02-15 00:25:00|248.81|246.01|248.61|245.81|249.01|246.21|248.22|245.42|0
1644885000000|2022-02-15 00:30:00|248.51|245.71|250.18|247.38|250.38|247.58|248.51|245.71|0
1644885300000|2022-02-15 00:35:00|250.33|247.53|249.94|247.14|250.48|247.68|249.69|246.89|0
1644885600000|2022-02-15 00:40:00|249.98|247.18|249.88|247.08|250.18|247.38|249.59|246.79|0
1644885900000|2022-02-15 00:45:00|249.78|246.98|248.21|245.41|249.78|246.98|248.11|245.31|0
1644886200000|2022-02-15 00:50:00|248.31|245.51|248.3|245.5|248.89|246.09|248.11|245.31|0
1644886500000|2022-02-15 00:55:00|248.2|245.4|247.22|244.42|248.6|245.8|247.08|244.28|0
1644886800000|2022-02-15 01:00:00|247.12|244.32|247.76|244.96|247.81|245.01|246.83|244.03|0
1644887100000|2022-02-15 01:05:00|247.81|245.01|248|245.2|248.3|245.5|247.46|244.66|0
1644887400000|2022-02-15 01:10:00|248.05|245.25|247.31|244.51|248.1|245.3|247.31|244.51|0
1644887700000|2022-02-15 01:15:00|247.12|244.32|247.8|245|247.85|245.05|246.82|244.02|0
1644888000000|2022-02-15 01:20:00|247.7|244.9|246.92|244.12|247.75|244.95|246.14|243.34|0
1644888300000|2022-02-15 01:25:00|246.97|244.17|246.67|243.87|247.06|244.26|246.38|243.58|0
1644888600000|2022-02-15 01:30:00|246.57|243.77|248.53|245.73|248.68|245.88|246.52|243.72|0
1644888900000|2022-02-15 01:35:00|248.43|245.63|247.2|244.4|248.77|245.97|246.71|243.91|0
1644889200000|2022-02-15 01:40:00|247.3|244.5|247.59|244.79|247.89|245.09|247.2|244.4|0
1644889500000|2022-02-15 01:45:00|247.4|244.6|246.61|243.81|247.4|244.6|246.17|243.37|0
1644889800000|2022-02-15 01:50:00|246.56|243.76|246.37|243.57|247.2|244.4|245.93|243.13|0
1644890100000|2022-02-15 01:55:00|246.46|243.66|245.83|243.03|246.9|244.1|245.73|242.93|0
1644890400000|2022-02-15 02:00:00|246.02|243.22|245.78|242.98|246.22|243.42|245.53|242.73|0
1644890700000|2022-02-15 02:05:00|245.63|242.83|244.85|242.05|245.63|242.83|244.75|241.95|0
1644891000000|2022-02-15 02:10:00|244.75|241.95|244.65|241.85|245.04|242.24|244.36|241.56|0
1644891300000|2022-02-15 02:15:00|244.6|241.8|244.45|241.65|245.04|242.24|244.26|241.46|0
1644891600000|2022-02-15 02:20:00|244.41|241.61|244.26|241.46|244.65|241.85|244.26|241.46|0
1644891900000|2022-02-15 02:25:00|244.36|241.56|243.58|240.78|244.36|241.56|243.19|240.39|0
1644892200000|2022-02-15 02:30:00|243.53|240.73|243.19|240.39|243.58|240.78|242.9|240.1|0
1644892500000|2022-02-15 02:35:00|243.09|240.29|243.28|240.48|243.28|240.48|242.99|240.19|0
1644892800000|2022-02-15 02:40:00|243.67|240.87|243.47|240.67|243.67|240.87|243.28|240.48|0
1644893100000|2022-02-15 02:45:00|243.38|240.58|242.7|239.9|243.47|240.67|242.31|239.51|0
1644893400000|2022-02-15 02:50:00|242.79|239.99|243.18|240.38|243.47|240.67|242.51|239.71|0
1644893700000|2022-02-15 02:55:00|243.23|240.43|243.37|240.57|243.56|240.76|243.18|240.38|0
1644894000000|2022-02-15 03:00:00|243.47|240.67|243.46|240.66|243.66|240.86|243.37|240.57|0
1644894300000|2022-02-15 03:05:00|243.42|240.62|243.56|240.76|243.66|240.86|243.37|240.57|0
1644894600000|2022-02-15 03:10:00|243.65|240.85|243.85|241.05|244.23|241.43|243.46|240.66|0
1644894900000|2022-02-15 03:15:00|243.94|241.14|244.42|241.62|244.42|241.62|243.65|240.85|0
1644895200000|2022-02-15 03:20:00|244.38|241.58|244.33|241.53|244.62|241.82|244.04|241.24|0
1644895500000|2022-02-15 03:25:00|244.28|241.48|244.91|242.11|244.91|242.11|243.84|241.04|0
1644895800000|2022-02-15 03:30:00|245.2|242.4|245.63|242.83|245.93|243.13|245.2|242.4|0
1644896100000|2022-02-15 03:35:00|245.68|242.88|245.87|243.07|246.17|243.37|245.49|242.69|0
1644896400000|2022-02-15 03:40:00|245.78|242.98|245.48|242.68|245.83|243.03|245.24|242.44|0
1644896700000|2022-02-15 03:45:00|245.38|242.58|246.75|243.95|246.75|243.95|245.38|242.58|0
1644897000000|2022-02-15 03:50:00|246.65|243.85|246.55|243.75|246.94|244.14|246.06|243.26|0
1644897300000|2022-02-15 03:55:00|246.5|243.7|246.55|243.75|246.94|244.14|246.35|243.55|0
1644897600000|2022-02-15 04:00:00|246.45|243.65|247.03|244.23|247.13|244.33|246.06|243.26|0
1644897900000|2022-02-15 04:05:00|246.93|244.13|247.23|244.43|247.72|244.92|246.84|244.04|0
1644898200000|2022-02-15 04:10:00|247.32|244.52|246.98|244.18|247.52|244.72|246.88|244.08|0
1644898500000|2022-02-15 04:15:00|247.03|244.23|247.02|244.22|247.12|244.32|246.83|244.03|0
1644898800000|2022-02-15 04:20:00|247.12|244.32|247.22|244.42|247.32|244.52|247.02|244.22|0
1644899100000|2022-02-15 04:25:00|247.27|244.47|248.05|245.25|248.59|245.79|247.22|244.42|0
1644899400000|2022-02-15 04:30:00|248.1|245.3|247.6|244.8|248.29|245.49|247.36|244.56|0
1644899700000|2022-02-15 04:35:00|247.7|244.9|247.7|244.9|248.19|245.39|247.31|244.51|0
1644900000000|2022-02-15 04:40:00|247.8|245|247.7|244.9|247.89|245.09|247.7|244.9|0
1644900300000|2022-02-15 04:45:00|247.85|245.05|247.79|244.99|248.09|245.29|247.7|244.9|0
1644900600000|2022-02-15 04:50:00|247.89|245.09|247.59|244.79|248.18|245.38|247.3|244.5|0
1644900900000|2022-02-15 04:55:00|247.69|244.89|247.3|244.5|247.69|244.89|247.15|244.35|0
1644901200000|2022-02-15 05:00:00|247.2|244.4|249.36|246.56|249.46|246.66|247.2|244.4|0
1644901500000|2022-02-15 05:05:00|249.41|246.61|251.78|248.98|253.42|250.62|249.41|246.61|0
1644901800000|2022-02-15 05:10:00|251.73|248.93|251.73|248.93|251.98|249.18|250.89|248.09|0
1644902100000|2022-02-15 05:15:00|251.92|249.12|251.82|249.02|251.97|249.17|251.23|248.43|0
1644902400000|2022-02-15 05:20:00|251.92|249.12|251.97|249.17|252.12|249.32|251.33|248.53|0
1644902700000|2022-02-15 05:25:00|252.02|249.22|250.04|247.24|252.02|249.22|249.89|247.09|0
1644903000000|2022-02-15 05:30:00|249.99|247.19|250.03|247.23|250.23|247.43|249.84|247.04|0
1644903300000|2022-02-15 05:35:00|249.74|246.94|249.73|246.93|250.72|247.92|249.39|246.59|0
1644903600000|2022-02-15 05:40:00|249.59|246.79|250.77|247.97|250.82|248.02|249.59|246.79|0
1644903900000|2022-02-15 05:45:00|250.92|248.12|250.97|248.17|251.12|248.32|250.62|247.82|0
1644904200000|2022-02-15 05:50:00|250.92|248.12|251.31|248.51|251.51|248.71|250.22|247.42|0
1644904500000|2022-02-15 05:55:00|251.01|248.21|251.01|248.21|251.6|248.8|250.77|247.97|0
1644904800000|2022-02-15 06:00:00|251.16|248.36|249.87|247.07|251.56|248.76|249.62|246.82|0
1644905100000|2022-02-15 06:05:00|249.92|247.12|250.51|247.71|251.01|248.21|249.82|247.02|0
1644905400000|2022-02-15 06:10:00|250.31|247.51|249.67|246.87|250.41|247.61|248.93|246.13|0
1644905700000|2022-02-15 06:15:00|249.62|246.82|249.37|246.57|249.62|246.82|248.73|245.93|0
1644906000000|2022-02-15 06:20:00|249.32|246.52|249.81|247.01|251|248.2|249.12|246.32|0
1644906300000|2022-02-15 06:25:00|249.76|246.96|248.63|245.83|249.76|246.96|248.23|245.43|0
1644906600000|2022-02-15 06:30:00|248.82|246.02|249.51|246.71|249.61|246.81|248.72|245.92|0
1644906900000|2022-02-15 06:35:00|249.41|246.61|249.01|246.21|249.71|246.91|248.92|246.12|0
1644907200000|2022-02-15 06:40:00|248.97|246.17|249.31|246.51|250.05|247.25|248.91|246.11|0
1644907500000|2022-02-15 06:45:00|249.21|246.41|249.46|246.66|250.19|247.39|249.21|246.41|0
1644907800000|2022-02-15 06:50:00|249.4|246.6|249.01|246.21|249.45|246.65|248.91|246.11|0
1644908100000|2022-02-15 06:55:00|248.91|246.11|249.4|246.6|249.79|246.99|248.91|246.11|0
1644908400000|2022-02-15 07:00:00|249.35|246.55|249.74|246.94|250.98|248.18|248.71|245.91|0
1644908700000|2022-02-15 07:05:00|249.64|246.84|247.04|244.24|249.79|246.99|246.75|243.95|0
1644909000000|2022-02-15 07:10:00|247.14|244.34|248.01|245.21|248.21|245.41|246.74|243.94|0
1644909300000|2022-02-15 07:15:00|248.11|245.31|247.62|244.82|248.21|245.41|247.48|244.68|0
1644909600000|2022-02-15 07:20:00|247.57|244.77|248.01|245.21|248.01|245.21|247.42|244.62|0
1644909900000|2022-02-15 07:25:00|247.91|245.11|248.75|245.95|249.78|246.98|247.72|244.92|0
1644910200000|2022-02-15 07:30:00|248.79|245.99|249.33|246.53|249.58|246.78|248.2|245.4|0
1644910500000|2022-02-15 07:35:00|249.28|246.48|250.86|248.06|250.86|248.06|249.28|246.48|0
1644910800000|2022-02-15 07:40:00|251.01|248.21|251.95|249.15|252.1|249.3|251.01|248.21|0
1644911100000|2022-02-15 07:45:00|252|249.2|250.52|247.72|252.35|249.55|249.97|247.17|0
1644911400000|2022-02-15 07:50:00|250.48|247.68|250.18|247.38|251.02|248.22|250.03|247.23|0
1644911700000|2022-02-15 07:55:00|250.32|247.52|250.67|247.87|250.92|248.12|249.88|247.08|0
1644912000000|2022-02-15 08:00:00|250.81|248.01|247.71|244.91|252.1|249.3|247.52|244.72|0
1644912300000|2022-02-15 08:05:00|247.17|244.77|241.35|238.95|248.44|246.04|241.25|238.85|0
1644912600000|2022-02-15 08:10:00|241.06|238.66|241.97|239.57|242.5|240.1|240|237.6|0
1644912900000|2022-02-15 08:15:00|241.54|239.14|238.85|236.45|241.97|239.57|238.76|236.36|0
1644913200000|2022-02-15 08:20:00|239.05|236.65|233.14|230.74|240.26|237.86|233.14|230.74|0
1644913500000|2022-02-15 08:25:00|233.04|230.64|229.4|227|234.17|231.77|229.22|226.82|0
1644913800000|2022-02-15 08:30:00|229.36|226.96|223.36|220.96|229.36|226.96|223.36|220.96|0
1644914100000|2022-02-15 08:35:00|223.58|221.18|225.14|222.74|226.62|224.22|223.31|220.91|0
1644914400000|2022-02-15 08:40:00|225.51|223.11|225.58|223.18|227.32|224.92|225.05|222.65|0
1644914700000|2022-02-15 08:45:00|225.67|223.27|224.89|222.49|226.92|224.52|224.75|222.35|0
1644915000000|2022-02-15 08:50:00|224.94|222.54|227.98|225.58|227.98|225.58|224.43|222.03|0
1644915300000|2022-02-15 08:55:00|228.26|225.86|225.85|223.45|228.35|225.95|225.85|223.45|0
1644915600000|2022-02-15 09:00:00|225.81|223.41|226.59|224.19|226.77|224.37|225.02|222.62|0
1644915900000|2022-02-15 09:05:00|226.68|224.28|224.01|221.61|226.68|224.28|223.92|221.52|0
1644916200000|2022-02-15 09:10:00|224.06|221.66|225.57|223.17|226.77|224.37|224.06|221.66|0
1644916500000|2022-02-15 09:15:00|225.48|223.08|223|220.6|225.66|223.26|222.18|219.78|0
1644916800000|2022-02-15 09:20:00|222.81|220.41|222.72|220.32|223.54|221.14|222.27|219.87|0
1644917100000|2022-02-15 09:25:00|222.54|220.14|223.81|221.41|223.91|221.51|222.26|219.86|0
1644917400000|2022-02-15 09:30:00|223.72|221.32|223.72|221.32|224|221.6|223.08|220.68|0
1644917700000|2022-02-15 09:35:00|223.59|221.19|224.04|221.64|224.36|221.96|223.26|220.86|0
1644918000000|2022-02-15 09:40:00|224.08|221.68|224.17|221.77|224.73|222.33|223.44|221.04|0
1644918300000|2022-02-15 09:45:00|224.27|221.87|223.62|221.22|225|222.6|223.35|220.95|0
1644918600000|2022-02-15 09:50:00|223.53|221.13|225.09|222.69|225.36|222.96|223.53|221.13|0
1644918900000|2022-02-15 09:55:00|225.18|222.78|223.89|221.49|225.23|222.83|223.89|221.49|0
1644919200000|2022-02-15 10:00:00|222.79|220.39|223.89|221.49|223.98|221.58|221.16|218.76|0
1644919500000|2022-02-15 10:05:00|224.12|221.72|223.94|221.54|224.58|222.18|223.07|220.67|0
1644919800000|2022-02-15 10:10:00|223.9|221.5|224.63|222.23|224.9|222.5|223.8|221.4|0
1644920100000|2022-02-15 10:15:00|224.58|222.18|223.71|221.31|224.63|222.23|222.88|220.48|0
1644920400000|2022-02-15 10:20:00|223.62|221.22|226.19|223.79|226.93|224.53|222.7|220.3|0
1644920700000|2022-02-15 10:25:00|226.05|223.65|224.62|222.22|226.38|223.98|224.25|221.85|0
1644921000000|2022-02-15 10:30:00|224.58|222.18|223.15|220.75|225.4|223|222.88|220.48|0
1644921300000|2022-02-15 10:35:00|223.11|220.71|222.14|219.74|223.11|220.71|221.78|219.38|0
1644921600000|2022-02-15 10:40:00|222.23|219.83|221.59|219.19|222.37|219.97|221.23|218.83|0
1644921900000|2022-02-15 10:45:00|221.87|219.47|222.19|219.79|222.5|220.1|221.46|219.06|0
1644922200000|2022-02-15 10:50:00|222.05|219.65|222.59|220.19|223.05|220.65|221.95|219.55|0
1644922500000|2022-02-15 10:55:00|222.55|220.15|222.41|220.01|222.64|220.24|221.95|219.55|0
1644922800000|2022-02-15 11:00:00|222.5|220.1|220.95|218.55|222.68|220.28|220.86|218.46|0
1644923100000|2022-02-15 11:05:00|221.04|218.64|221.45|219.05|221.58|219.18|220.67|218.27|0
1644923400000|2022-02-15 11:10:00|221.4|219|219.86|217.46|221.4|219|219.58|217.18|0
1644923700000|2022-02-15 11:15:00|219.76|217.36|220.76|218.36|220.94|218.54|219.13|216.73|0
1644924000000|2022-02-15 11:20:00|220.85|218.45|218.45|216.05|220.85|218.45|218.18|215.78|0
1644924300000|2022-02-15 11:25:00|218.49|216.09|219.89|217.49|220.17|217.77|218.49|216.09|0
1644924600000|2022-02-15 11:30:00|219.99|217.59|219.58|217.18|219.99|217.59|219.35|216.95|0
1644924900000|2022-02-15 11:35:00|219.62|217.22|218.58|216.18|220.07|217.67|218.49|216.09|0
1644925200000|2022-02-15 11:40:00|218.62|216.22|218.8|216.4|219.25|216.85|218.53|216.13|0
1644925500000|2022-02-15 11:45:00|218.76|216.36|217.17|214.77|218.89|216.49|216.54|214.14|0
1644925800000|2022-02-15 11:50:00|217.22|214.82|218.12|215.72|218.48|216.08|217.17|214.77|0
1644926100000|2022-02-15 11:55:00|218.16|215.76|218.66|216.26|218.66|216.26|217.58|215.18|0
1644926400000|2022-02-15 12:00:00|218.7|216.3|218.43|216.03|220.38|217.98|217.8|215.4|0
1644926700000|2022-02-15 12:05:00|218.47|216.07|217.16|214.76|218.97|216.57|216.36|213.96|0
1644927000000|2022-02-15 12:10:00|217.25|214.85|216.17|213.77|217.25|214.85|215.37|212.97|0
1644927300000|2022-02-15 12:15:00|216.08|213.68|214.31|211.91|216.71|214.31|213.6|211.2|0
1644927600000|2022-02-15 12:20:00|214.22|211.82|216.58|214.18|216.67|214.27|213.95|211.55|0
1644927900000|2022-02-15 12:25:00|216.63|214.23|216.58|214.18|217.03|214.63|216.4|214|0
1644928200000|2022-02-15 12:30:00|216.67|214.27|217.03|214.63|217.25|214.85|216.54|214.14|0
1644928500000|2022-02-15 12:35:00|216.94|214.54|217.17|214.77|219.19|216.79|216.46|214.06|0
1644928800000|2022-02-15 12:40:00|217.26|214.86|217.98|215.58|218.71|216.31|217.17|214.77|0
1644929100000|2022-02-15 12:45:00|218.07|215.67|220.04|217.64|221.6|219.2|217.35|214.95|0
1644929400000|2022-02-15 12:50:00|220.09|217.69|219.18|216.78|220.81|218.41|219|216.6|0
1644929700000|2022-02-15 12:55:00|219.09|216.69|218.86|216.46|219.27|216.87|218.86|216.46|0
1644930000000|2022-02-15 13:00:00|218.91|216.51|219.58|217.18|219.58|217.18|218.41|216.01|0
1644930300000|2022-02-15 13:05:00|219.54|217.14|220.08|217.68|220.26|217.86|219.36|216.96|0
1644930600000|2022-02-15 13:10:00|220.26|217.86|220.62|218.22|220.89|218.49|220.17|217.77|0
1644930900000|2022-02-15 13:15:00|220.71|218.31|221.34|218.94|221.89|219.49|220.62|218.22|0
1644931200000|2022-02-15 13:20:00|221.43|219.03|220.79|218.39|221.7|219.3|220.52|218.12|0
1644931500000|2022-02-15 13:25:00|220.7|218.3|221.24|218.84|222.43|220.03|220.7|218.3|0
1644931800000|2022-02-15 13:30:00|222.29|219.89|223.16|220.76|224.67|222.27|222.29|219.89|0
1644932100000|2022-02-15 13:35:00|223.25|220.85|224.92|222.52|225.34|222.94|221.41|219.01|0
1644932400000|2022-02-15 13:40:00|225.06|222.66|223.18|220.78|225.43|223.03|223.18|220.78|0
1644932700000|2022-02-15 13:45:00|223.14|220.74|222.95|220.55|224.14|221.74|222.95|220.55|0
1644933000000|2022-02-15 13:50:00|223.04|220.64|224.78|222.38|224.78|222.38|222.95|220.55|0
1644933300000|2022-02-15 13:55:00|224.87|222.47|225.97|223.57|226.39|223.99|224.87|222.47|0
1644933600000|2022-02-15 14:00:00|225.88|223.48|226.15|223.75|226.99|224.59|225.69|223.29|0
1644933900000|2022-02-15 14:05:00|226.06|223.66|225.51|223.11|226.34|223.94|224.96|222.56|0
1644934200000|2022-02-15 14:10:00|225.6|223.2|227.4|225|227.63|225.23|225.6|223.2|0
1644934500000|2022-02-15 14:15:00|227.35|224.95|226.42|224.02|228.09|225.69|226.15|223.75|0
1644934800000|2022-02-15 14:20:00|226.38|223.98|225.22|222.82|226.51|224.11|224.54|222.14|0
1644935100000|2022-02-15 14:25:00|225.13|222.73|227.53|225.13|227.62|225.22|224.95|222.55|0
1644935400000|2022-02-15 14:30:00|226.79|224.39|222.61|220.21|227.99|225.59|222.2|219.8|0
1644935700000|2022-02-15 14:35:00|222.29|219.89|220.35|217.95|223.11|220.71|219.94|217.54|0
1644936000000|2022-02-15 14:40:00|220.39|217.99|221.12|218.72|221.76|219.36|219.39|216.99|0
1644936300000|2022-02-15 14:45:00|220.39|217.99|222.3|219.9|222.39|219.99|218.22|215.82|0
1644936600000|2022-02-15 14:50:00|223.03|220.63|222.94|220.54|224.87|222.47|222.85|220.45|0
1644936900000|2022-02-15 14:55:00|222.98|220.58|224.4|222|225.79|223.39|222.66|220.26|0
1644937200000|2022-02-15 15:00:00|222.4|220|225.51|223.11|226.8|224.4|221.76|219.36|0
1644937500000|2022-02-15 15:05:00|225.23|222.83|224.22|221.82|226.62|224.22|223.35|220.95|0
1644937800000|2022-02-15 15:10:00|224.31|221.91|224.95|222.55|226.52|224.12|224.31|221.91|0
1644938100000|2022-02-15 15:15:00|225.09|222.69|223.94|221.54|225.09|222.69|223.02|220.62|0
1644938400000|2022-02-15 15:20:00|224.03|221.63|223.66|221.26|225.41|223.01|223.02|220.62|0
1644938700000|2022-02-15 15:25:00|223.75|221.35|221.56|219.16|225.87|223.47|221.56|219.16|0
1644939000000|2022-02-15 15:30:00|221.28|218.88|222.28|219.88|222.65|220.25|221.19|218.79|0
1644939300000|2022-02-15 15:35:00|222.01|219.61|221.55|219.15|222.79|220.39|221.01|218.61|0
1644939600000|2022-02-15 15:40:00|221.33|218.93|219.64|217.24|221.73|219.33|219.46|217.06|0
1644939900000|2022-02-15 15:45:00|219.46|217.06|218.38|215.98|219.82|217.42|218.2|215.8|0
1644940200000|2022-02-15 15:50:00|218.56|216.16|218.28|215.88|221.51|219.11|218.11|215.71|0
1644940500000|2022-02-15 15:55:00|218.37|215.97|219.22|216.82|219.9|217.5|217.78|215.38|0
1644940800000|2022-02-15 16:00:00|219.27|216.87|218.18|215.78|219.45|217.05|218.09|215.69|0
1644941100000|2022-02-15 16:05:00|218|215.6|218.91|216.51|219.72|217.32|217.82|215.42|0
1644941400000|2022-02-15 16:10:00|219.09|216.69|220.31|217.91|220.72|218.32|219.09|216.69|0
1644941700000|2022-02-15 16:15:00|220.26|217.86|220.98|218.58|221.08|218.68|219.81|217.41|0
1644942000000|2022-02-15 16:20:00|220.8|218.4|220.62|218.22|220.94|218.54|219.81|217.41|0
1644942300000|2022-02-15 16:25:00|220.71|218.31|222.39|219.99|223.03|220.63|219.97|217.57|0
1644942600000|2022-02-15 16:30:00|222.11|219.71|219.07|216.67|222.11|219.71|219.07|216.67|0
1644942900000|2022-02-15 16:35:00|219.12|216.72|218.48|216.08|219.25|216.85|217.9|215.5|0
1644943200000|2022-02-15 16:40:00|218.57|216.17|219.79|217.39|219.79|217.39|218.43|216.03|0
1644943500000|2022-02-15 16:45:00|219.7|217.3|219.51|217.11|219.97|217.57|218.66|216.26|0
1644943800000|2022-02-15 16:50:00|219.6|217.2|220.05|217.65|220.51|218.11|219.33|216.93|0
1644944100000|2022-02-15 16:55:00|219.96|217.56|218.79|216.39|220.24|217.84|218.29|215.89|0
1644944400000|2022-02-15 17:00:00|218.7|216.3|219.55|217.15|220.1|217.7|217.7|215.3|0
1644944700000|2022-02-15 17:05:00|219.51|217.11|220.64|218.24|221.05|218.65|219.14|216.74|0
1644945000000|2022-02-15 17:10:00|220.59|218.19|221.68|219.28|221.68|219.28|220.05|217.65|0
1644945300000|2022-02-15 17:15:00|221.59|219.19|223.51|221.11|223.78|221.38|221.5|219.1|0
1644945600000|2022-02-15 17:20:00|223.6|221.2|224.24|221.84|224.61|222.21|223.23|220.83|0
1644945900000|2022-02-15 17:25:00|224.06|221.66|223.41|221.01|225.16|222.76|223.14|220.74|0
1644946200000|2022-02-15 17:30:00|223.5|221.1|224.15|221.75|224.47|222.07|221.95|219.55|0
1644946500000|2022-02-15 17:35:00|223.96|221.56|223.83|221.43|224.15|221.75|223.14|220.74|0
1644946800000|2022-02-15 17:40:00|223.87|221.47|223.96|221.56|224.61|222.21|223.37|220.97|0
1644947100000|2022-02-15 17:45:00|223.87|221.47|227.29|224.89|227.38|224.98|223.68|221.28|0
1644947400000|2022-02-15 17:50:00|227.1|224.7|226.08|223.68|227.29|224.89|225.8|223.4|0
1644947700000|2022-02-15 17:55:00|226.17|223.77|225.06|222.66|226.36|223.96|224.92|222.52|0
1644948000000|2022-02-15 18:00:00|224.97|222.57|223.86|221.46|225.43|223.03|223.67|221.27|0
1644948300000|2022-02-15 18:05:00|223.95|221.55|222.75|220.35|223.95|221.55|222.75|220.35|0
1644948600000|2022-02-15 18:10:00|222.85|220.45|222.75|220.35|223.39|220.99|222.48|220.08|0
1644948900000|2022-02-15 18:15:00|222.66|220.26|223.39|220.99|223.67|221.27|222.57|220.17|0
1644949200000|2022-02-15 18:20:00|223.3|220.9|220.47|218.07|223.3|220.9|220.29|217.89|0
1644949500000|2022-02-15 18:25:00|220.29|217.89|219.38|216.98|220.47|218.07|219.11|216.71|0
1644949800000|2022-02-15 18:30:00|219.29|216.89|219.88|217.48|220.79|218.39|218.15|215.75|0
1644950100000|2022-02-15 18:35:00|219.79|217.39|220.15|217.75|220.51|218.11|219.65|217.25|0
1644950400000|2022-02-15 18:40:00|220.1|217.7|219.92|217.52|220.42|218.02|219.42|217.02|0
1644950700000|2022-02-15 18:45:00|219.96|217.56|219.33|216.93|220.24|217.84|219.15|216.75|0
1644951000000|2022-02-15 18:50:00|219.29|216.89|219.69|217.29|220.05|217.65|219.06|216.66|0
1644951300000|2022-02-15 18:55:00|219.6|217.2|219.41|217.01|219.69|217.29|219.05|216.65|0
1644951600000|2022-02-15 19:00:00|219.23|216.83|219.95|217.55|220.41|218.01|219.05|216.65|0
1644951900000|2022-02-15 19:05:00|220.05|217.65|221.77|219.37|222.87|220.47|219.86|217.46|0
1644952200000|2022-02-15 19:10:00|221.5|219.1|221.22|218.82|222.13|219.73|220.95|218.55|0
1644952500000|2022-02-15 19:15:00|221.04|218.64|219.95|217.55|222.13|219.73|219.59|217.19|0
1644952800000|2022-02-15 19:20:00|220.13|217.73|220.13|217.73|220.4|218|219.22|216.82|0
1644953100000|2022-02-15 19:25:00|220.31|217.91|219.94|217.54|220.58|218.18|219.58|217.18|0
1644953400000|2022-02-15 19:30:00|219.85|217.45|220.85|218.45|221.03|218.63|219.4|217|0
1644953700000|2022-02-15 19:35:00|220.76|218.36|220.03|217.63|220.76|218.36|219.85|217.45|0
1644954000000|2022-02-15 19:40:00|219.94|217.54|219.12|216.72|222.3|219.9|219.03|216.63|0
1644954300000|2022-02-15 19:45:00|219.03|216.63|220.48|218.08|220.57|218.17|218.49|216.09|0
1644954600000|2022-02-15 19:50:00|220.75|218.35|220.47|218.07|221.61|219.21|219.93|217.53|0
1644954900000|2022-02-15 19:55:00|220.57|218.17|219.75|217.35|220.84|218.44|219.57|217.17|0
1644955200000|2022-02-15 20:00:00|219.84|217.44|218.3|215.9|220.11|217.71|218.3|215.9|0
1644955500000|2022-02-15 20:05:00|218.12|215.72|217.9|215.5|218.88|216.48|217.54|215.14|0
1644955800000|2022-02-15 20:10:00|217.81|215.41|217.99|215.59|218.44|216.04|217.58|215.18|0
1644956100000|2022-02-15 20:15:00|217.9|215.5|217.8|215.4|219.07|216.67|217.8|215.4|0
1644956400000|2022-02-15 20:20:00|217.71|215.31|218.79|216.39|219.43|217.03|217.44|215.04|0
1644956700000|2022-02-15 20:25:00|218.84|216.44|218.52|216.12|219.43|217.03|218.52|216.12|0
1644957000000|2022-02-15 20:30:00|218.61|216.21|222.06|219.66|222.33|219.93|218.61|216.21|0
1644957300000|2022-02-15 20:35:00|222.33|219.93|221.51|219.11|223.43|221.03|220.68|218.28|0
1644957600000|2022-02-15 20:40:00|221.32|218.92|220.22|217.82|223.89|221.49|220.04|217.64|0
1644957900000|2022-02-15 20:45:00|220.27|217.87|220.31|217.91|222.42|220.02|219.22|216.82|0
1644958200000|2022-02-15 20:50:00|220.27|217.87|217.82|215.42|220.27|217.87|215.34|212.94|0
1644958500000|2022-02-15 20:55:00|217.68|215.28|216.06|213.66|218.94|216.54|215.43|213.03|0
1644958800000|2022-02-15 21:00:00|215.88|213.48|218.76|216.36|218.9|216.5|215.88|213.48|0
1644959100000|2022-02-15 21:05:00|218.58|216.18|219.71|217.31|220.03|217.63|218.58|216.18|0
1644959400000|2022-02-15 21:10:00|219.75|217.35|219.3|216.9|220.3|217.9|218.94|216.54|0
1644959700000|2022-02-15 21:15:00|219.35|216.95|218.59|215.79|219.77|216.97|218.59|215.79|0
1644960000000|2022-02-15 21:20:00|218.68|215.88|218.14|215.34|218.86|216.06|217.96|215.16|0
1644960300000|2022-02-15 21:25:00|218.05|215.25|217.68|214.88|218.14|215.34|217.59|214.79|0
1644960600000|2022-02-15 21:30:00|217.77|214.97|217.59|214.79|217.82|215.02|217.41|214.61|0
1644960900000|2022-02-15 21:35:00|217.5|214.7|217.86|215.06|217.95|215.15|217.41|214.61|0
1644961200000|2022-02-15 21:40:00|217.77|214.97|218.76|215.96|218.85|216.05|217.68|214.88|0
1644961500000|2022-02-15 21:45:00|218.85|216.05|219.84|217.04|219.94|217.14|218.58|215.78|0
1644961800000|2022-02-15 21:50:00|219.75|216.95|218.84|216.04|219.94|217.14|218.66|215.86|0
1644962100000|2022-02-15 21:55:00|218.93|216.13|218.8|216|219.39|216.59|218.12|215.32|0
1644962400000|2022-02-15 22:00:00|218.55|215.75|218.51|215.71|218.65|215.85|218.44|215.64|0
1644962700000|2022-02-15 22:05:00|218.47|215.67|218.5|215.7|218.8|216|218.47|215.67|0
1644963000000|2022-02-15 22:10:00|218.58|215.78|218.89|216.09|218.93|216.13|218.58|215.78|0
1644963300000|2022-02-15 22:15:00|218.93|216.13|219.18|216.38|219.18|216.38|218.92|216.12|0
1644963600000|2022-02-15 22:20:00|219.2|216.4|219.31|216.51|219.36|216.56|219.08|216.28|0
1644963900000|2022-02-15 22:25:00|219.16|216.36|219.26|216.46|219.42|216.62|219.16|216.36|0
1644964200000|2022-02-15 22:30:00|219.27|216.47|219.25|216.45|219.28|216.48|219.14|216.34|0
1644964500000|2022-02-15 22:35:00|219.27|216.47|219.24|216.44|219.29|216.49|219.2|216.4|0
1644964800000|2022-02-15 22:40:00|219.2|216.4|219.2|216.4|219.26|216.46|219.09|216.29|0
1644965100000|2022-02-15 22:45:00|219.21|216.41|219.19|216.39|219.26|216.46|219.19|216.39|0
1644965400000|2022-02-15 22:50:00|219.11|216.31|219.17|216.37|219.23|216.43|219.1|216.3|0
1644965700000|2022-02-15 22:55:00|219.15|216.35|218.95|216.15|219.15|216.35|218.64|215.84|0
1644966000000|2022-02-15 23:00:00|218.41|215.61|218.27|215.47|219.08|216.28|218.04|215.24|0
1644966300000|2022-02-15 23:05:00|218.36|215.56|218.36|215.56|218.54|215.74|217.81|215.01|0
1644966600000|2022-02-15 23:10:00|218.27|215.47|218.9|216.1|218.99|216.19|218.22|215.42|0
1644966900000|2022-02-15 23:15:00|218.99|216.19|218.85|216.05|219.08|216.28|218.49|215.69|0
1644967200000|2022-02-15 23:20:00|218.8|216|219.57|216.77|219.71|216.91|218.8|216|0
1644967500000|2022-02-15 23:25:00|219.53|216.73|219.61|216.81|219.89|217.09|219.07|216.27|0
1644967800000|2022-02-15 23:30:00|219.57|216.77|219.25|216.45|219.66|216.86|218.8|216|0
1644968100000|2022-02-15 23:35:00|219.3|216.5|218.75|215.95|219.3|216.5|218.7|215.9|0
1644968400000|2022-02-15 23:40:00|218.79|215.99|219.15|216.35|219.15|216.35|218.57|215.77|0
1644968700000|2022-02-15 23:45:00|219.24|216.44|220.61|217.81|220.61|217.81|218.97|216.17|0
1644969000000|2022-02-15 23:50:00|220.7|217.9|220.51|217.71|220.97|218.17|220.15|217.35|0
1644969300000|2022-02-15 23:55:00|220.69|217.89|220.33|217.53|220.69|217.89|220.19|217.39|0
1644969600000|2022-02-16 00:00:00|220.51|217.71|220.19|217.39|220.69|217.89|219.96|217.16|0
1644969900000|2022-02-16 00:05:00|220.14|217.34|219.91|217.11|221.05|218.25|219.91|217.11|0
1644970200000|2022-02-16 00:10:00|219.78|216.98|220.78|217.98|220.96|218.16|219.78|216.98|0
1644970500000|2022-02-16 00:15:00|220.68|217.88|220.77|217.97|220.96|218.16|220.59|217.79|0
1644970800000|2022-02-16 00:20:00|220.86|218.06|221.14|218.34|221.32|218.52|220.86|218.06|0
1644971100000|2022-02-16 00:25:00|221.09|218.29|221.18|218.38|221.23|218.43|220.68|217.88|0
1644971400000|2022-02-16 00:30:00|221.22|218.42|220.86|218.06|221.22|218.42|220.81|218.01|0
1644971700000|2022-02-16 00:35:00|220.95|218.15|220.85|218.05|220.95|218.15|220.67|217.87|0
1644972000000|2022-02-16 00:40:00|220.9|218.1|221.03|218.23|221.13|218.33|220.76|217.96|0
1644972300000|2022-02-16 00:45:00|221.08|218.28|221.03|218.23|221.31|218.51|220.94|218.14|0
1644972600000|2022-02-16 00:50:00|221.12|218.32|221.03|218.23|221.31|218.51|220.85|218.05|0
1644972900000|2022-02-16 00:55:00|221.12|218.32|221.21|218.41|221.3|218.5|220.94|218.14|0
1644973200000|2022-02-16 01:00:00|221.03|218.23|221.02|218.22|221.3|218.5|220.84|218.04|0
1644973500000|2022-02-16 01:05:00|220.93|218.13|220.29|217.49|220.98|218.18|220.11|217.31|0
1644973800000|2022-02-16 01:10:00|220.2|217.4|221.11|218.31|221.11|218.31|220.2|217.4|0
1644974100000|2022-02-16 01:15:00|221.02|218.22|221.11|218.31|221.2|218.4|220.56|217.76|0
1644974400000|2022-02-16 01:20:00|221.02|218.22|221.02|218.22|221.29|218.49|220.92|218.12|0
1644974700000|2022-02-16 01:25:00|221.11|218.31|221.01|218.21|221.11|218.31|220.74|217.94|0
1644975000000|2022-02-16 01:30:00|220.92|218.12|221.19|218.39|221.29|218.49|220.78|217.98|0
1644975300000|2022-02-16 01:35:00|221.15|218.35|220.83|218.03|221.28|218.48|220.73|217.93|0
1644975600000|2022-02-16 01:40:00|220.73|217.93|221.28|218.48|221.28|218.48|220.73|217.93|0
1644975900000|2022-02-16 01:45:00|221.19|218.39|220.91|218.11|221.19|218.39|220.82|218.02|0
1644976200000|2022-02-16 01:50:00|220.82|218.02|220.64|217.84|221|218.2|220.55|217.75|0
1644976500000|2022-02-16 01:55:00|220.73|217.93|220.45|217.65|220.82|218.02|220.45|217.65|0
1644976800000|2022-02-16 02:00:00|220.36|217.56|220.27|217.47|220.45|217.65|220.13|217.33|0
1644977100000|2022-02-16 02:05:00|220.18|217.38|219.36|216.56|220.36|217.56|219.36|216.56|0
1644977400000|2022-02-16 02:10:00|219.35|216.55|219.99|217.19|220.35|217.55|219.26|216.46|0
1644977700000|2022-02-16 02:15:00|220.04|217.24|219.71|216.91|220.08|217.28|219.53|216.73|0
1644978000000|2022-02-16 02:20:00|219.62|216.82|219.76|216.96|219.89|217.09|219.53|216.73|0
1644978300000|2022-02-16 02:25:00|219.71|216.91|219.98|217.18|219.98|217.18|219.71|216.91|0
1644978600000|2022-02-16 02:30:00|219.89|217.09|220.25|217.45|220.62|217.82|219.89|217.09|0
1644978900000|2022-02-16 02:35:00|220.16|217.36|220.7|217.9|220.8|218|220.16|217.36|0
1644979200000|2022-02-16 02:40:00|220.61|217.81|220.61|217.81|220.89|218.09|220.52|217.72|0
1644979500000|2022-02-16 02:45:00|220.66|217.86|220.38|217.58|220.7|217.9|219.79|216.99|0
1644979800000|2022-02-16 02:50:00|220.34|217.54|220.24|217.44|220.43|217.63|220.24|217.44|0
1644980100000|2022-02-16 02:55:00|220.33|217.53|220.24|217.44|220.79|217.99|220.15|217.35|0
1644980400000|2022-02-16 03:00:00|220.15|217.35|220.24|217.44|220.6|217.8|219.87|217.07|0
1644980700000|2022-02-16 03:05:00|220.33|217.53|219.87|217.07|220.33|217.53|219.87|217.07|0
1644981000000|2022-02-16 03:10:00|219.96|217.16|219.87|217.07|220.05|217.25|219.87|217.07|0
1644981300000|2022-02-16 03:15:00|219.96|217.16|220.23|217.43|220.23|217.43|219.87|217.07|0
1644981600000|2022-02-16 03:20:00|220.14|217.34|220.59|217.79|220.59|217.79|220.14|217.34|0
1644981900000|2022-02-16 03:25:00|220.5|217.7|220.32|217.52|220.77|217.97|220.32|217.52|0
1644982200000|2022-02-16 03:30:00|220.41|217.61|220.4|217.6|220.86|218.06|220.31|217.51|0
1644982500000|2022-02-16 03:35:00|220.45|217.65|220.49|217.69|220.59|217.79|220.4|217.6|0
1644982800000|2022-02-16 03:40:00|220.4|217.6|220.54|217.74|220.58|217.78|220.22|217.42|0
1644983100000|2022-02-16 03:45:00|220.49|217.69|220.63|217.83|220.76|217.96|220.4|217.6|0
1644983400000|2022-02-16 03:50:00|220.67|217.87|221.03|218.23|221.03|218.23|220.58|217.78|0
1644983700000|2022-02-16 03:55:00|220.94|218.14|220.39|217.59|221.22|218.42|220.39|217.59|0
1644984000000|2022-02-16 04:00:00|220.48|217.68|220.48|217.68|220.67|217.87|220.39|217.59|0
1644984300000|2022-02-16 04:05:00|220.39|217.59|220.48|217.68|220.66|217.86|220.39|217.59|0
1644984600000|2022-02-16 04:10:00|220.53|217.73|220.39|217.59|220.57|217.77|220.39|217.59|0
1644984900000|2022-02-16 04:15:00|220.38|217.58|220.38|217.58|220.47|217.67|220.38|217.58|0
1644985200000|2022-02-16 04:20:00|220.11|217.31|220.29|217.49|220.29|217.49|220.11|217.31|0
1644985500000|2022-02-16 04:25:00|220.38|217.58|220.74|217.94|220.74|217.94|220.29|217.49|0
1644985800000|2022-02-16 04:30:00|220.65|217.85|220.65|217.85|220.7|217.9|220.56|217.76|0
1644986100000|2022-02-16 04:35:00|220.74|217.94|220.46|217.66|220.83|218.03|220.42|217.62|0
1644986400000|2022-02-16 04:40:00|220.42|217.62|220.37|217.57|220.55|217.75|220.28|217.48|0
1644986700000|2022-02-16 04:45:00|220.28|217.48|219.62|216.82|220.37|217.57|219.62|216.82|0
1644987000000|2022-02-16 04:50:00|219.53|216.73|219.3|216.5|219.62|216.82|219.26|216.46|0
1644987300000|2022-02-16 04:55:00|219.26|216.46|218.98|216.18|219.26|216.46|218.89|216.09|0
1644987600000|2022-02-16 05:00:00|218.89|216.09|218.16|215.36|219.07|216.27|218.16|215.36|0
1644987900000|2022-02-16 05:05:00|218.25|215.45|218.34|215.54|218.52|215.72|218.16|215.36|0
1644988200000|2022-02-16 05:10:00|218.39|215.59|217.89|215.09|218.52|215.72|217.7|214.9|0
1644988500000|2022-02-16 05:15:00|217.84|215.04|218.15|215.35|218.2|215.4|217.7|214.9|0
1644988800000|2022-02-16 05:20:00|218.24|215.44|218.15|215.35|218.43|215.63|217.97|215.17|0
1644989100000|2022-02-16 05:25:00|218.06|215.26|218.33|215.53|218.42|215.62|217.97|215.17|0
1644989400000|2022-02-16 05:30:00|218.42|215.62|218.33|215.53|218.42|215.62|217.88|215.08|0
1644989700000|2022-02-16 05:35:00|218.24|215.44|218.05|215.25|218.42|215.62|217.96|215.16|0
1644990000000|2022-02-16 05:40:00|217.96|215.16|218.05|215.25|218.32|215.52|217.96|215.16|0
1644990300000|2022-02-16 05:45:00|218.1|215.3|217.87|215.07|218.1|215.3|217.6|214.8|0
1644990600000|2022-02-16 05:50:00|217.92|215.12|217.96|215.16|218.05|215.25|217.6|214.8|0
1644990900000|2022-02-16 05:55:00|218.05|215.25|218|215.2|218.23|215.43|217.77|214.97|0
1644991200000|2022-02-16 06:00:00|217.95|215.15|218.18|215.38|218.23|215.43|217.14|214.34|0
1644991500000|2022-02-16 06:05:00|218.13|215.33|218.67|215.87|218.95|216.15|218.13|215.33|0
1644991800000|2022-02-16 06:10:00|218.76|215.96|218.31|215.51|218.86|216.06|218.13|215.33|0
1644992100000|2022-02-16 06:15:00|218.4|215.6|217.76|214.96|218.54|215.74|217.67|214.87|0
1644992400000|2022-02-16 06:20:00|217.72|214.92|217.67|214.87|217.9|215.1|217.54|214.74|0
1644992700000|2022-02-16 06:25:00|217.76|214.96|217.67|214.87|217.85|215.05|217.58|214.78|0
1644993000000|2022-02-16 06:30:00|217.58|214.78|217.12|214.32|217.58|214.78|216.94|214.14|0
1644993300000|2022-02-16 06:35:00|217.3|214.5|217.26|214.46|217.39|214.59|217.17|214.37|0
1644993600000|2022-02-16 06:40:00|217.3|214.5|217.21|214.41|217.39|214.59|216.94|214.14|0
1644993900000|2022-02-16 06:45:00|217.3|214.5|216.85|214.05|217.39|214.59|216.85|214.05|0
1644994200000|2022-02-16 06:50:00|216.94|214.14|217.2|214.4|217.39|214.59|216.85|214.05|0
1644994500000|2022-02-16 06:55:00|217.16|214.36|217.2|214.4|217.25|214.45|217.02|214.22|0
1644994800000|2022-02-16 07:00:00|217.38|214.58|216.84|214.04|217.56|214.76|215.94|213.14|0
1644995100000|2022-02-16 07:05:00|216.93|214.13|216.93|214.13|217.02|214.22|216.66|213.86|0
1644995400000|2022-02-16 07:10:00|216.97|214.17|217.28|214.48|217.65|214.85|216.75|213.95|0
1644995700000|2022-02-16 07:15:00|217.33|214.53|217.73|214.93|218.01|215.21|217.1|214.3|0
1644996000000|2022-02-16 07:20:00|217.82|215.02|217.82|215.02|218.23|215.43|217.55|214.75|0
1644996300000|2022-02-16 07:25:00|217.73|214.93|217.69|214.89|218.18|215.38|217.55|214.75|0
1644996600000|2022-02-16 07:30:00|217.64|214.84|217.18|214.38|218.14|215.34|217.09|214.29|0
1644996900000|2022-02-16 07:35:00|217.23|214.43|216.81|214.01|218.99|216.19|216.73|213.93|0
1644997200000|2022-02-16 07:40:00|216.86|214.06|217.17|214.37|217.26|214.46|216.54|213.74|0
1644997500000|2022-02-16 07:45:00|217.04|214.24|217.44|214.64|217.49|214.69|217.04|214.24|0
1644997800000|2022-02-16 07:50:00|217.49|214.69|217.89|215.09|218.16|215.36|217.08|214.28|0
1644998100000|2022-02-16 07:55:00|217.8|215|216.98|214.18|218.12|215.32|216.89|214.09|0
1644998400000|2022-02-16 08:00:00|216.89|214.09|218.39|215.59|218.88|216.08|216.26|213.46|0
1644998700000|2022-02-16 08:05:00|218.28|215.88|218.05|215.65|218.59|216.19|217.6|215.2|0
1644999000000|2022-02-16 08:10:00|218.14|215.74|215.56|213.16|218.32|215.92|215.56|213.16|0
1644999300000|2022-02-16 08:15:00|215.34|212.94|211.85|209.45|215.34|212.94|211.15|208.75|0
1644999600000|2022-02-16 08:20:00|211.59|209.19|210.66|208.26|211.59|209.19|209.73|207.33|0
1644999900000|2022-02-16 08:25:00|210.57|208.17|210.96|208.56|211.67|209.27|210.26|207.86|0
1645000200000|2022-02-16 08:30:00|211.19|208.79|211.14|208.74|211.8|209.4|210.87|208.47|0
1645000500000|2022-02-16 08:35:00|211.01|208.61|210.61|208.21|211.05|208.65|209.99|207.59|0
1645000800000|2022-02-16 08:40:00|210.52|208.12|212.24|209.84|212.37|209.97|210.34|207.94|0
1645001100000|2022-02-16 08:45:00|212.28|209.88|211.84|209.44|213.13|210.73|211.75|209.35|0
1645001400000|2022-02-16 08:50:00|211.71|209.31|212.55|210.15|212.99|210.59|211.48|209.08|0
1645001700000|2022-02-16 08:55:00|212.59|210.19|211.13|208.73|212.64|210.24|210.68|208.28|0
1645002000000|2022-02-16 09:00:00|210.77|208.37|209.54|207.14|211.44|209.04|208.31|205.91|0
1645002300000|2022-02-16 09:05:00|209.71|207.31|213.18|210.78|213.53|211.13|209.71|207.31|0
1645002600000|2022-02-16 09:10:00|213.26|210.86|212.73|210.33|215.14|212.74|212.64|210.24|0
1645002900000|2022-02-16 09:15:00|212.64|210.24|212.81|210.41|213.35|210.95|212.64|210.24|0
1645003200000|2022-02-16 09:20:00|212.99|210.59|213.39|210.99|213.93|211.53|212.64|210.24|0
1645003500000|2022-02-16 09:25:00|213.44|211.04|213.52|211.12|213.61|211.21|213.08|210.68|0
1645003800000|2022-02-16 09:30:00|213.57|211.17|213.07|210.67|213.61|211.21|212.01|209.61|0
1645004100000|2022-02-16 09:35:00|213.03|210.63|213.07|210.67|213.88|211.48|212.85|210.45|0
1645004400000|2022-02-16 09:40:00|213.16|210.76|214.5|212.1|214.59|212.19|212.85|210.45|0
1645004700000|2022-02-16 09:45:00|214.32|211.92|214.1|211.7|214.59|212.19|213.96|211.56|0
1645005000000|2022-02-16 09:50:00|214.14|211.74|213.96|211.56|214.32|211.92|213.33|210.93|0
1645005300000|2022-02-16 09:55:00|214.05|211.65|215.12|212.72|215.57|213.17|213.82|211.42|0
1645005600000|2022-02-16 10:00:00|215.3|212.9|215.97|213.57|217.92|215.52|215.21|212.81|0
1645005900000|2022-02-16 10:05:00|215.93|213.53|215.83|213.43|216.65|214.25|215.48|213.08|0
1645006200000|2022-02-16 10:10:00|215.74|213.34|215.02|212.62|216.06|213.66|214.84|212.44|0
1645006500000|2022-02-16 10:15:00|214.93|212.53|216.64|214.24|216.96|214.56|214.75|212.35|0
1645006800000|2022-02-16 10:20:00|216.73|214.33|219.36|216.96|219.73|217.33|216.55|214.15|0
1645007100000|2022-02-16 10:25:00|219.45|217.05|218.09|215.69|219.63|217.23|217.72|215.32|0
1645007400000|2022-02-16 10:30:00|218.22|215.82|217.13|214.73|218.68|216.28|217.13|214.73|0
1645007700000|2022-02-16 10:35:00|217.27|214.87|217.65|215.25|219.77|217.37|216.97|214.57|0
1645008000000|2022-02-16 10:40:00|217.6|215.2|216.79|214.39|217.6|215.2|216.56|214.16|0
1645008300000|2022-02-16 10:45:00|216.7|214.3|216.6|214.2|217.33|214.93|216.42|214.02|0
1645008600000|2022-02-16 10:50:00|216.65|214.25|216.24|213.84|216.74|214.34|215.97|213.57|0
1645008900000|2022-02-16 10:55:00|216.15|213.75|216.1|213.7|216.33|213.93|215.52|213.12|0
1645009200000|2022-02-16 11:00:00|216.06|213.66|215.96|213.56|216.37|213.97|214.8|212.4|0
1645009500000|2022-02-16 11:05:00|215.87|213.47|216.1|213.7|216.14|213.74|215.33|212.93|0
1645009800000|2022-02-16 11:10:00|216.14|213.74|217.4|215|217.5|215.1|216.14|213.74|0
1645010100000|2022-02-16 11:15:00|217.36|214.96|217.04|214.64|217.36|214.96|216.41|214.01|0
1645010400000|2022-02-16 11:20:00|217|214.6|216.99|214.59|217.31|214.91|216.59|214.19|0
1645010700000|2022-02-16 11:25:00|216.95|214.55|216.76|214.36|217.94|215.54|216.72|214.32|0
1645011000000|2022-02-16 11:30:00|216.85|214.45|215.95|213.55|217.22|214.82|215.5|213.1|0
1645011300000|2022-02-16 11:35:00|216.04|213.64|215.32|212.92|216.4|214|215.32|212.92|0
1645011600000|2022-02-16 11:40:00|215.05|212.65|215.49|213.09|215.86|213.46|215.05|212.65|0
1645011900000|2022-02-16 11:45:00|215.54|213.14|215.58|213.18|215.63|213.23|215.13|212.73|0
1645012200000|2022-02-16 11:50:00|215.54|213.14|216.26|213.86|216.3|213.9|215.4|213|0
1645012500000|2022-02-16 11:55:00|216.3|213.9|215.71|213.31|216.3|213.9|214.77|212.37|0
1645012800000|2022-02-16 12:00:00|215.85|213.45|214.41|212.01|215.94|213.54|214.41|212.01|0
1645013100000|2022-02-16 12:05:00|214.5|212.1|215.12|212.72|215.12|212.72|214.5|212.1|0
1645013400000|2022-02-16 12:10:00|215.66|213.26|214.76|212.36|216.11|213.71|214.72|212.32|0
1645013700000|2022-02-16 12:15:00|214.85|212.45|215.43|213.03|215.93|213.53|214.85|212.45|0
1645014000000|2022-02-16 12:20:00|215.39|212.99|215.74|213.34|215.93|213.53|215.12|212.72|0
1645014300000|2022-02-16 12:25:00|215.56|213.16|215.11|212.71|215.74|213.34|214.67|212.27|0
1645014600000|2022-02-16 12:30:00|215.47|213.07|216.46|214.06|216.64|214.24|215.29|212.89|0
1645014900000|2022-02-16 12:35:00|216.37|213.97|218.36|215.96|218.63|216.23|216.37|213.97|0
1645015200000|2022-02-16 12:40:00|218.45|216.05|218.27|215.87|219.18|216.78|217.91|215.51|0
1645015500000|2022-02-16 12:45:00|218.36|215.96|217.63|215.23|218.54|216.14|217.54|215.14|0
1645015800000|2022-02-16 12:50:00|217.54|215.14|218.35|215.95|218.35|215.95|217.09|214.69|0
1645016100000|2022-02-16 12:55:00|218.26|215.86|217.9|215.5|219.17|216.77|217.81|215.41|0
1645016400000|2022-02-16 13:00:00|217.72|215.32|217.26|214.86|217.99|215.59|217.26|214.86|0
1645016700000|2022-02-16 13:05:00|217.17|214.77|218.44|216.04|218.62|216.22|217.17|214.77|0
1645017000000|2022-02-16 13:10:00|218.35|215.95|217.57|215.17|218.8|216.4|217.53|215.13|0
1645017300000|2022-02-16 13:15:00|217.62|215.22|217.16|214.76|217.8|215.4|216.98|214.58|0
1645017600000|2022-02-16 13:20:00|217.25|214.85|216.71|214.31|217.34|214.94|216.62|214.22|0
1645017900000|2022-02-16 13:25:00|216.76|214.36|217.57|215.17|217.61|215.21|216.35|213.95|0
1645018200000|2022-02-16 13:30:00|217.61|215.21|215.89|213.49|218.66|216.26|215.35|212.95|0
1645018500000|2022-02-16 13:35:00|215.94|213.54|215.49|213.09|216.43|214.03|214.41|212.01|0
1645018800000|2022-02-16 13:40:00|215.53|213.13|216.34|213.94|216.43|214.03|215.39|212.99|0
1645019100000|2022-02-16 13:45:00|216.38|213.98|220.23|217.83|220.28|217.88|216.38|213.98|0
1645019400000|2022-02-16 13:50:00|220.19|217.79|221.1|218.7|222.02|219.62|220|217.6|0
1645019700000|2022-02-16 13:55:00|221.28|218.88|223.12|220.72|223.99|221.59|220.71|218.31|0
1645020000000|2022-02-16 14:00:00|223.16|220.76|223.34|220.94|224.41|222.01|222.98|220.58|0
1645020300000|2022-02-16 14:05:00|223.53|221.13|224.82|222.42|225.28|222.88|223.16|220.76|0
1645020600000|2022-02-16 14:10:00|224.72|222.32|224.55|222.15|225.46|223.06|224.18|221.78|0
1645020900000|2022-02-16 14:15:00|224.45|222.05|223.62|221.22|224.45|222.05|223.34|220.94|0
1645021200000|2022-02-16 14:20:00|223.53|221.13|223.71|221.31|224.73|222.33|223.53|221.13|0
1645021500000|2022-02-16 14:25:00|223.8|221.4|223.62|221.22|223.99|221.59|222.7|220.3|0
1645021800000|2022-02-16 14:30:00|223.25|220.85|221.5|219.1|223.25|220.85|220.59|218.19|0
1645022100000|2022-02-16 14:35:00|221.59|219.19|222.32|219.92|223.06|220.66|221.59|219.19|0
1645022400000|2022-02-16 14:40:00|222.69|220.29|223.98|221.58|223.98|221.58|222.14|219.74|0
1645022700000|2022-02-16 14:45:00|223.88|221.48|223.56|221.16|224.16|221.76|221.22|218.82|0
1645023000000|2022-02-16 14:50:00|223.79|221.39|230.08|227.68|231.11|228.71|223.79|221.39|0
1645023300000|2022-02-16 14:55:00|229.51|227.11|229.16|226.76|232.1|229.7|228.17|225.77|0
1645023600000|2022-02-16 15:00:00|229.63|227.23|228.46|226.06|230.57|228.17|227.3|224.9|0
1645023900000|2022-02-16 15:05:00|228.32|225.92|228.22|225.82|228.88|226.48|227.29|224.89|0
1645024200000|2022-02-16 15:10:00|228.32|225.92|228.27|225.87|229.16|226.76|225.45|223.05|0
1645024500000|2022-02-16 15:15:00|228.41|226.01|229.72|227.32|231.03|228.63|228.13|225.73|0
1645024800000|2022-02-16 15:20:00|229.81|227.41|228.22|225.82|230.33|227.93|227.94|225.54|0
1645025100000|2022-02-16 15:25:00|228.03|225.63|225.91|223.51|228.5|226.1|225.82|223.42|0
1645025400000|2022-02-16 15:30:00|225.82|223.42|225.72|223.32|227.12|224.72|225.72|223.32|0
1645025700000|2022-02-16 15:35:00|225.82|223.42|225.81|223.41|226.46|224.06|224.89|222.49|0
1645026000000|2022-02-16 15:40:00|226.09|223.69|225.44|223.04|227.4|225|225.35|222.95|0
1645026300000|2022-02-16 15:45:00|225.53|223.13|225.82|223.42|226.46|224.06|225.07|222.67|0
1645026600000|2022-02-16 15:50:00|225.91|223.51|224.89|222.49|225.91|223.51|224.15|221.75|0
1645026900000|2022-02-16 15:55:00|224.98|222.58|226.28|223.88|226.94|224.54|224.98|222.58|0
1645027200000|2022-02-16 16:00:00|226|223.6|224.98|222.58|226.47|224.07|224.79|222.39|0
1645027500000|2022-02-16 16:05:00|225.16|222.76|224.32|221.92|226.56|224.16|223.68|221.28|0
1645027800000|2022-02-16 16:10:00|224.14|221.74|225.06|222.66|225.16|222.76|224.04|221.64|0
1645028100000|2022-02-16 16:15:00|224.88|222.48|226.55|224.15|226.55|224.15|223.76|221.36|0
1645028400000|2022-02-16 16:20:00|226.46|224.06|225.2|222.8|227.11|224.71|225.15|222.75|0
1645028700000|2022-02-16 16:25:00|225.24|222.84|223.85|221.45|225.43|223.03|223.57|221.17|0
1645029000000|2022-02-16 16:30:00|223.76|221.36|224.78|222.38|224.96|222.56|223.76|221.36|0
1645029300000|2022-02-16 16:35:00|224.87|222.47|224.68|222.28|225.15|222.75|223.85|221.45|0
1645029600000|2022-02-16 16:40:00|224.59|222.19|225.51|223.11|226.31|223.91|224.22|221.82|0
1645029900000|2022-02-16 16:45:00|225.42|223.02|224.95|222.55|225.79|223.39|224.86|222.46|0
1645030200000|2022-02-16 16:50:00|224.77|222.37|224.77|222.37|225.04|222.64|224.12|221.72|0
1645030500000|2022-02-16 16:55:00|224.95|222.55|223.93|221.53|224.95|222.55|223.56|221.16|0
1645030800000|2022-02-16 17:00:00|224.02|221.62|221.64|219.24|224.39|221.99|220.81|218.41|0
1645031100000|2022-02-16 17:05:00|221.55|219.15|224.03|221.63|224.12|221.72|221|218.6|0
1645031400000|2022-02-16 17:10:00|224.12|221.72|224.4|222|224.86|222.46|223.75|221.35|0
1645031700000|2022-02-16 17:15:00|224.49|222.09|224.86|222.46|225.23|222.83|224.21|221.81|0
1645032000000|2022-02-16 17:20:00|224.77|222.37|224.3|221.9|225.23|222.83|223.56|221.16|0
1645032300000|2022-02-16 17:25:00|224.4|222|224.77|222.37|224.86|222.46|223.74|221.34|0
1645032600000|2022-02-16 17:30:00|224.86|222.46|229.27|226.87|229.74|227.34|224.86|222.46|0
1645032900000|2022-02-16 17:35:00|229.17|226.77|227.23|224.83|229.65|227.25|227.13|224.73|0
1645033200000|2022-02-16 17:40:00|227.13|224.73|226.47|224.07|227.23|224.83|226.01|223.61|0
1645033500000|2022-02-16 17:45:00|226.29|223.89|225.96|223.56|226.66|224.26|225.54|223.14|0
1645033800000|2022-02-16 17:50:00|225.91|223.51|225.63|223.23|226.38|223.98|224.97|222.57|0
1645034100000|2022-02-16 17:55:00|225.72|223.32|226.09|223.69|226.28|223.88|225.25|222.85|0
1645034400000|2022-02-16 18:00:00|226.19|223.79|227.22|224.82|227.5|225.1|225.72|223.32|0
1645034700000|2022-02-16 18:05:00|227.12|224.72|226.09|223.69|227.4|225|225.71|223.31|0
1645035000000|2022-02-16 18:10:00|225.99|223.59|225.71|223.31|226.56|224.16|225.67|223.27|0
1645035300000|2022-02-16 18:15:00|225.67|223.27|225.71|223.31|225.99|223.59|225.34|222.94|0
1645035600000|2022-02-16 18:20:00|225.61|223.21|225.15|222.75|225.99|223.59|224.4|222|0
1645035900000|2022-02-16 18:25:00|225.05|222.65|225.42|223.02|225.99|223.59|225.05|222.65|0
1645036200000|2022-02-16 18:30:00|225.61|223.21|226.26|223.86|226.55|224.15|225.61|223.21|0
1645036500000|2022-02-16 18:35:00|226.17|223.77|226.07|223.67|226.45|224.05|225.33|222.93|0
1645036800000|2022-02-16 18:40:00|226.17|223.77|226.82|224.42|227.29|224.89|226.17|223.77|0
1645037100000|2022-02-16 18:45:00|226.78|224.38|226.44|224.04|227.01|224.61|225.88|223.48|0
1645037400000|2022-02-16 18:50:00|226.26|223.86|225.5|223.1|226.26|223.86|225.13|222.73|0
1645037700000|2022-02-16 18:55:00|225.6|223.2|226.02|223.62|227.61|225.21|225.36|222.96|0
1645038000000|2022-02-16 19:00:00|225.74|223.34|223.8|221.4|229.19|226.79|219.72|217.32|0
1645038300000|2022-02-16 19:05:00|223.57|221.17|221.9|219.5|224.91|222.51|219.47|217.07|0
1645038600000|2022-02-16 19:10:00|221.58|219.18|221.97|219.57|225.5|223.1|220.91|218.51|0
1645038900000|2022-02-16 19:15:00|222.34|219.94|219.26|216.86|222.34|219.94|218.3|215.9|0
1645039200000|2022-02-16 19:20:00|219.07|216.67|213.55|211.15|219.72|217.32|213.46|211.06|0
1645039500000|2022-02-16 19:25:00|213.64|211.24|211.1|208.7|213.64|211.24|210.74|208.34|0
1645039800000|2022-02-16 19:30:00|211.01|208.61|210.37|207.97|212.68|210.28|207.54|205.14|0
1645040100000|2022-02-16 19:35:00|210.1|207.7|211.17|208.77|212.61|210.21|209.65|207.25|0
1645040400000|2022-02-16 19:40:00|211.26|208.86|212.43|210.03|213.42|211.02|210.9|208.5|0
1645040700000|2022-02-16 19:45:00|212.25|209.85|213.32|210.92|214.05|211.65|211.17|208.77|0
1645041000000|2022-02-16 19:50:00|213.51|211.11|212.15|209.75|213.78|211.38|211.61|209.21|0
1645041300000|2022-02-16 19:55:00|212.06|209.66|209.47|207.07|212.24|209.84|209.47|207.07|0
1645041600000|2022-02-16 20:00:00|209.29|206.89|205.93|203.53|210.27|207.87|205.66|203.26|0
1645041900000|2022-02-16 20:05:00|205.84|203.44|207.07|204.67|207.42|205.02|205.84|203.44|0
1645042200000|2022-02-16 20:10:00|206.89|204.49|208.21|205.81|208.93|206.53|206.8|204.4|0
1645042500000|2022-02-16 20:15:00|208.04|205.64|206.52|204.12|208.92|206.52|204.89|202.49|0
1645042800000|2022-02-16 20:20:00|206.7|204.3|207.49|205.09|208.73|206.33|206.34|203.94|0
1645043100000|2022-02-16 20:25:00|207.58|205.18|205.81|203.41|207.58|205.18|205.81|203.41|0
1645043400000|2022-02-16 20:30:00|205.99|203.59|207.93|205.53|209.08|206.68|205.63|203.23|0
1645043700000|2022-02-16 20:35:00|207.88|205.48|206.61|204.21|208.37|205.97|205.89|203.49|0
1645044000000|2022-02-16 20:40:00|206.79|204.39|207.27|204.87|207.4|205|206.26|203.86|0
1645044300000|2022-02-16 20:45:00|207.14|204.74|206.54|204.14|208.38|205.98|205.82|203.42|0
1645044600000|2022-02-16 20:50:00|205.66|203.26|209.09|206.69|209.09|206.69|204.92|202.52|0
1645044900000|2022-02-16 20:55:00|208.79|206.39|209.98|207.58|210.96|208.56|208.61|206.21|0
1645045200000|2022-02-16 21:00:00|209.54|207.14|211.05|208.65|211.5|209.1|209.54|207.14|0
1645045500000|2022-02-16 21:05:00|211.14|208.74|211.31|208.91|211.58|209.18|210.78|208.38|0
1645045800000|2022-02-16 21:10:00|211.4|209|211.49|209.09|211.58|209.18|210.6|208.2|0
1645046100000|2022-02-16 21:15:00|211.24|208.44|211.15|208.35|211.33|208.53|210.8|208|0
1645046400000|2022-02-16 21:20:00|211.11|208.31|211.11|208.31|212.32|209.52|209.64|206.84|0
1645046700000|2022-02-16 21:25:00|211.15|208.35|211.02|208.22|211.6|208.8|210.52|207.72|0
1645047000000|2022-02-16 21:30:00|210.97|208.17|210.97|208.17|211.24|208.44|210.34|207.54|0
1645047300000|2022-02-16 21:35:00|211.06|208.26|211.23|208.43|211.23|208.43|210.79|207.99|0
1645047600000|2022-02-16 21:40:00|211.05|208.25|211.59|208.79|211.59|208.79|210.96|208.16|0
1645047900000|2022-02-16 21:45:00|211.5|208.7|212.03|209.23|212.03|209.23|211.5|208.7|0
1645048200000|2022-02-16 21:50:00|211.81|209.01|212.12|209.32|212.3|209.5|211.67|208.87|0
1645048500000|2022-02-16 21:55:00|212.03|209.23|211.81|209.01|212.17|209.37|211.67|208.87|0
1645048800000|2022-02-16 22:00:00|211.83|209.03|211.76|208.96|211.97|209.17|211.73|208.93|0
1645049100000|2022-02-16 22:05:00|211.8|209|211.74|208.94|211.83|209.03|211.72|208.92|0
1645049400000|2022-02-16 22:10:00|211.83|209.03|211.86|209.06|211.89|209.09|211.64|208.84|0
1645049700000|2022-02-16 22:15:00|211.82|209.02|211.62|208.82|211.82|209.02|211.62|208.82|0
1645050000000|2022-02-16 22:20:00|211.57|208.77|211.21|208.41|211.57|208.77|211.21|208.41|0
1645050300000|2022-02-16 22:25:00|211.18|208.38|211|208.2|211.21|208.41|210.83|208.03|0
1645050600000|2022-02-16 22:30:00|210.98|208.18|211.03|208.23|211.23|208.43|210.88|208.08|0
1645050900000|2022-02-16 22:35:00|211.02|208.22|211.01|208.21|211.06|208.26|210.94|208.14|0
1645051200000|2022-02-16 22:40:00|210.99|208.19|211.33|208.53|211.42|208.62|210.99|208.19|0
1645051500000|2022-02-16 22:45:00|211.32|208.52|211.72|208.92|211.73|208.93|211.31|208.51|0
1645051800000|2022-02-16 22:50:00|211.74|208.94|211.19|208.39|211.85|209.05|211.19|208.39|0
1645052100000|2022-02-16 22:55:00|211.29|208.49|211.7|208.9|211.92|209.12|211.29|208.49|0
1645052400000|2022-02-16 23:00:00|211.51|208.71|210.21|207.41|211.6|208.8|210.08|207.28|0
1645052700000|2022-02-16 23:05:00|210.17|207.37|209.85|207.05|210.21|207.41|209.63|206.83|0
1645053000000|2022-02-16 23:10:00|209.76|206.96|209.67|206.87|210.03|207.23|209.49|206.69|0
1645053300000|2022-02-16 23:15:00|209.63|206.83|209.76|206.96|210.56|207.76|209.49|206.69|0
1645053600000|2022-02-16 23:20:00|209.72|206.92|209.58|206.78|209.93|207.13|209.4|206.6|0
1645053900000|2022-02-16 23:25:00|209.49|206.69|208.91|206.11|209.49|206.69|208.87|206.07|0
1645054200000|2022-02-16 23:30:00|208.78|205.98|208.95|206.15|209.13|206.33|208.69|205.89|0
1645054500000|2022-02-16 23:35:00|209.13|206.33|208.6|205.8|209.22|206.42|208.42|205.62|0
1645054800000|2022-02-16 23:40:00|208.64|205.84|211.98|209.18|211.98|209.18|208.55|205.75|0
1645055100000|2022-02-16 23:45:00|212.16|209.36|213.01|210.21|213.05|210.25|211.8|209|0
1645055400000|2022-02-16 23:50:00|213.05|210.25|212.87|210.07|213.41|210.61|212.42|209.62|0
1645055700000|2022-02-16 23:55:00|212.78|209.98|213.05|210.25|213.5|210.7|212.69|209.89|0
1645056000000|2022-02-17 00:00:00|213.14|210.34|213.54|210.74|213.59|210.79|212.87|210.07|0
1645056300000|2022-02-17 00:05:00|213.5|210.7|213.67|210.87|213.77|210.97|213.22|210.42|0
1645056600000|2022-02-17 00:10:00|213.76|210.96|213.67|210.87|213.81|211.01|213.13|210.33|0
1645056900000|2022-02-17 00:15:00|213.76|210.96|213.85|211.05|214.03|211.23|213.49|210.69|0
1645057200000|2022-02-17 00:20:00|213.81|211.01|213.67|210.87|214.03|211.23|213.58|210.78|0
1645057500000|2022-02-17 00:25:00|213.76|210.96|213.39|210.59|213.76|210.96|213.21|210.41|0
1645057800000|2022-02-17 00:30:00|213.35|210.55|212.85|210.05|213.39|210.59|212.67|209.87|0
1645058100000|2022-02-17 00:35:00|212.76|209.96|213.03|210.23|213.03|210.23|212.13|209.33|0
1645058400000|2022-02-17 00:40:00|212.94|210.14|213.21|210.41|213.48|210.68|212.85|210.05|0
1645058700000|2022-02-17 00:45:00|213.3|210.5|212.84|210.04|213.66|210.86|212.58|209.78|0
1645059000000|2022-02-17 00:50:00|212.8|210|213.47|210.67|213.47|210.67|212.75|209.95|0
1645059300000|2022-02-17 00:55:00|213.43|210.63|212.93|210.13|213.43|210.63|212.84|210.04|0
1645059600000|2022-02-17 01:00:00|212.84|210.04|212.93|210.13|213.2|210.4|212.57|209.77|0
1645059900000|2022-02-17 01:05:00|212.97|210.17|213.28|210.48|213.38|210.58|212.84|210.04|0
1645060200000|2022-02-17 01:10:00|213.19|210.39|212.65|209.85|213.28|210.48|212.65|209.85|0
1645060500000|2022-02-17 01:15:00|212.38|209.58|212.65|209.85|213.19|210.39|212.38|209.58|0
1645060800000|2022-02-17 01:20:00|212.56|209.76|212.56|209.76|212.79|209.99|212.47|209.67|0
1645061100000|2022-02-17 01:25:00|212.51|209.71|211.93|209.13|212.65|209.85|211.66|208.86|0
1645061400000|2022-02-17 01:30:00|212.02|209.22|212.24|209.44|212.46|209.66|211.93|209.13|0
1645061700000|2022-02-17 01:35:00|212.37|209.57|212.01|209.21|212.46|209.66|212.01|209.21|0
1645062000000|2022-02-17 01:40:00|212.1|209.3|212.37|209.57|212.37|209.57|212.01|209.21|0
1645062300000|2022-02-17 01:45:00|212.28|209.48|212.82|210.02|213.27|210.47|212.19|209.39|0
1645062600000|2022-02-17 01:50:00|212.77|209.97|212.72|209.92|213.4|210.6|212.68|209.88|0
1645062900000|2022-02-17 01:55:00|212.63|209.83|212.72|209.92|212.9|210.1|212.54|209.74|0
1645063200000|2022-02-17 02:00:00|212.81|210.01|211.55|208.75|212.81|210.01|211.37|208.57|0
1645063500000|2022-02-17 02:05:00|211.28|208.48|211.82|209.02|212.09|209.29|211.28|208.48|0
1645063800000|2022-02-17 02:10:00|211.91|209.11|211.28|208.48|211.91|209.11|211.01|208.21|0
1645064100000|2022-02-17 02:15:00|211.19|208.39|211.19|208.39|211.46|208.66|210.97|208.17|0
1645064400000|2022-02-17 02:20:00|211.1|208.3|211.36|208.56|211.54|208.74|211.1|208.3|0
1645064700000|2022-02-17 02:25:00|211.45|208.65|211.36|208.56|211.45|208.65|211.18|208.38|0
1645065000000|2022-02-17 02:30:00|211.32|208.52|211.54|208.74|211.76|208.96|211.27|208.47|0
1645065300000|2022-02-17 02:35:00|211.49|208.69|211.4|208.6|211.63|208.83|211.18|208.38|0
1645065600000|2022-02-17 02:40:00|211.36|208.56|211.44|208.64|211.44|208.64|211|208.2|0
1645065900000|2022-02-17 02:45:00|211.49|208.69|211.53|208.73|211.71|208.91|211.26|208.46|0
1645066200000|2022-02-17 02:50:00|211.58|208.78|211.17|208.37|211.62|208.82|211.08|208.28|0
1645066500000|2022-02-17 02:55:00|211.13|208.33|210.99|208.19|211.17|208.37|210.9|208.1|0
1645066800000|2022-02-17 03:00:00|210.9|208.1|211.17|208.37|211.26|208.46|210.9|208.1|0
1645067100000|2022-02-17 03:05:00|211.08|208.28|210.9|208.1|211.25|208.45|210.9|208.1|0
1645067400000|2022-02-17 03:10:00|210.85|208.05|210.8|208|210.9|208.1|210.71|207.91|0
1645067700000|2022-02-17 03:15:00|210.85|208.05|210.8|208|210.98|208.18|210.71|207.91|0
1645068000000|2022-02-17 03:20:00|210.89|208.09|211.16|208.36|211.25|208.45|210.89|208.09|0
1645068300000|2022-02-17 03:25:00|211.07|208.27|210.98|208.18|211.16|208.36|210.98|208.18|0
1645068600000|2022-02-17 03:30:00|210.89|208.09|211.42|208.62|211.42|208.62|210.8|208|0
1645068900000|2022-02-17 03:35:00|211.51|208.71|211.15|208.35|211.51|208.71|211.06|208.26|0
1645069200000|2022-02-17 03:40:00|211.06|208.26|211.1|208.3|211.11|208.31|210.88|208.08|0
1645069500000|2022-02-17 03:45:00|211.06|208.26|212.04|209.24|212.04|209.24|211.06|208.26|0
1645069800000|2022-02-17 03:50:00|211.95|209.15|213.48|210.68|213.48|210.68|211.77|208.97|0
1645070100000|2022-02-17 03:55:00|214.11|211.31|218.38|215.58|218.38|215.58|214.11|211.31|0
1645070400000|2022-02-17 04:00:00|219.66|216.86|223.5|219.58|223.54|219.62|219.66|216.39|0
1645070700000|2022-02-17 04:05:00|223.64|219.72|221.69|217.77|224.01|220.09|221.32|217.4|0
1645071000000|2022-02-17 04:10:00|221.74|217.82|220.08|216.16|222.43|218.51|217.97|214.05|0
1645071300000|2022-02-17 04:15:00|220.17|216.25|220.85|216.93|221.78|217.86|220.12|216.2|0
1645071600000|2022-02-17 04:20:00|221.04|217.12|220.3|216.38|221.5|217.58|219.75|215.83|0
1645071900000|2022-02-17 04:25:00|220.35|216.43|219.55|216.75|220.67|217.12|219.19|215.92|0
1645072200000|2022-02-17 04:30:00|219.46|216.66|218.91|216.11|219.83|217.03|217.54|214.74|0
1645072500000|2022-02-17 04:35:00|218.86|216.06|219.82|217.02|220.06|217.26|218.73|215.93|0
1645072800000|2022-02-17 04:40:00|219.78|216.98|219.64|216.84|220.01|217.21|218.72|215.92|0
1645073100000|2022-02-17 04:45:00|219.55|216.75|220.1|217.3|220.1|217.3|218.9|216.1|0
1645073400000|2022-02-17 04:50:00|220.28|217.48|220.83|218.03|220.92|218.12|219.27|216.47|0
1645073700000|2022-02-17 04:55:00|220.92|218.12|221.01|218.21|221.01|218.21|220.27|217.47|0
1645074000000|2022-02-17 05:00:00|221.2|218.4|221.1|218.3|221.66|218.86|220.36|217.56|0
1645074300000|2022-02-17 05:05:00|221.06|218.26|218.71|215.91|221.47|218.67|217.43|214.63|0
1645074600000|2022-02-17 05:10:00|218.8|216|219.21|216.41|219.53|216.73|218.12|215.32|0
1645074900000|2022-02-17 05:15:00|219.16|216.36|218.16|215.36|219.26|216.46|217.7|214.9|0
1645075200000|2022-02-17 05:20:00|218.2|215.4|218.06|215.26|218.29|215.49|217.24|214.44|0
1645075500000|2022-02-17 05:25:00|217.88|215.08|217.6|214.8|218.15|215.35|217.42|214.62|0
1645075800000|2022-02-17 05:30:00|217.69|214.89|216.69|213.89|218.15|215.35|216.6|213.8|0
1645076100000|2022-02-17 05:35:00|216.78|213.98|217.37|214.57|217.78|214.98|216.42|213.62|0
1645076400000|2022-02-17 05:40:00|217.32|214.52|217.78|214.98|217.96|215.16|216.82|214.02|0
1645076700000|2022-02-17 05:45:00|217.87|215.07|218.96|216.16|219.06|216.26|217.78|214.98|0
1645077000000|2022-02-17 05:50:00|218.92|216.12|218.87|216.07|219.42|216.62|218.41|215.61|0
1645077300000|2022-02-17 05:55:00|218.96|216.16|218.04|215.24|219.05|216.25|218.04|215.24|0
1645077600000|2022-02-17 06:00:00|218.55|215.75|218.77|215.97|219.42|216.62|217.45|214.65|0
1645077900000|2022-02-17 06:05:00|218.68|215.88|219.37|216.57|219.69|216.89|218.68|215.88|0
1645078200000|2022-02-17 06:10:00|219.32|216.52|220.15|217.35|220.42|217.62|219.32|216.52|0
1645078500000|2022-02-17 06:15:00|220.19|217.39|218.86|216.06|220.19|217.39|218.81|216.01|0
1645078800000|2022-02-17 06:20:00|219.13|216.33|219.92|217.12|220.57|217.77|218.49|215.69|0
1645079100000|2022-02-17 06:25:00|219.97|217.17|217.84|215.04|221.51|218.71|217.84|215.04|0
1645079400000|2022-02-17 06:30:00|217.48|214.68|220.31|217.51|221.41|218.61|217.03|214.23|0
1645079700000|2022-02-17 06:35:00|220.03|217.23|220.26|217.46|220.95|218.15|219.85|217.05|0
1645080000000|2022-02-17 06:40:00|220.03|217.23|220.12|217.32|220.17|217.37|219.39|216.59|0
1645080300000|2022-02-17 06:45:00|220.3|217.5|220.07|217.27|220.94|218.14|219.07|216.27|0
1645080600000|2022-02-17 06:50:00|220.02|217.22|219.47|216.67|220.12|217.32|219.02|216.22|0
1645080900000|2022-02-17 06:55:00|219.29|216.49|219.1|216.3|219.52|216.72|218.38|215.58|0
1645081200000|2022-02-17 07:00:00|219.15|216.35|217.64|214.84|219.29|216.49|217.01|214.21|0
1645081500000|2022-02-17 07:05:00|217.55|214.75|218.11|215.31|218.25|215.45|214.52|211.72|0
1645081800000|2022-02-17 07:10:00|218.15|215.35|218.24|215.44|218.79|215.99|217.24|214.44|0
1645082100000|2022-02-17 07:15:00|218.33|215.53|217.92|215.12|218.74|215.94|217.6|214.8|0
1645082400000|2022-02-17 07:20:00|218.24|215.44|218.6|215.8|218.79|215.99|217.87|215.07|0
1645082700000|2022-02-17 07:25:00|218.56|215.76|218.74|215.94|219.06|216.26|218.15|215.35|0
1645083000000|2022-02-17 07:30:00|218.96|216.16|217.6|214.8|219.29|216.49|217.42|214.62|0
1645083300000|2022-02-17 07:35:00|217.46|214.66|218.05|215.25|218.1|215.3|217.42|214.62|0
1645083600000|2022-02-17 07:40:00|218.14|215.34|217.5|214.7|218.28|215.48|217.23|214.43|0
1645083900000|2022-02-17 07:45:00|217.41|214.61|216.68|213.88|217.5|214.7|216.14|213.34|0
1645084200000|2022-02-17 07:50:00|216.73|213.93|216.39|213.59|217.32|214.52|216.05|213.25|0
1645084500000|2022-02-17 07:55:00|216.48|213.68|215.89|213.09|216.93|214.13|215.75|212.95|0
1645084800000|2022-02-17 08:00:00|215.62|212.82|212.59|209.79|215.62|212.82|212.14|209.34|0
1645085100000|2022-02-17 08:05:00|212.48|210.08|211.58|209.18|213.11|210.71|211.49|209.09|0
1645085400000|2022-02-17 08:10:00|211.49|209.09|212.65|210.25|212.75|210.35|211.04|208.64|0
1645085700000|2022-02-17 08:15:00|212.56|210.16|214.36|211.96|214.68|212.28|212.56|210.16|0
1645086000000|2022-02-17 08:20:00|214.55|212.15|214.72|212.32|214.91|212.51|213.55|211.15|0
1645086300000|2022-02-17 08:25:00|214.63|212.23|222.08|219.68|223.79|221.39|214.27|211.87|0
1645086600000|2022-02-17 08:30:00|222.36|219.96|222.22|219.82|222.68|220.28|220.02|217.62|0
1645086900000|2022-02-17 08:35:00|222.08|219.68|221.2|218.8|223.84|221.44|220.75|218.35|0
1645087200000|2022-02-17 08:40:00|221.11|218.71|221.29|218.89|221.99|219.59|220.52|218.12|0
1645087500000|2022-02-17 08:45:00|221.57|219.17|222.76|220.36|225.04|222.64|221.02|218.62|0
1645087800000|2022-02-17 08:50:00|223.41|221.01|221.66|219.26|223.41|221.01|221.61|219.21|0
1645088100000|2022-02-17 08:55:00|221.75|219.35|221.79|219.39|222.35|219.95|221.43|219.03|0
1645088400000|2022-02-17 09:00:00|221.84|219.44|222.9|220.5|223.03|220.63|220.46|218.06|0
1645088700000|2022-02-17 09:05:00|222.71|220.31|222.95|220.15|222.99|220.59|221.56|219.16|0
1645089000000|2022-02-17 09:10:00|222.77|219.97|222.77|219.97|223.14|220.34|222.08|219.28|0
1645089300000|2022-02-17 09:15:00|221.47|219.07|220.37|217.97|221.56|219.16|220.37|217.97|0
1645089600000|2022-02-17 09:20:00|220.46|218.06|222.48|220.08|223.03|220.63|220.46|218.06|0
1645089900000|2022-02-17 09:25:00|222.77|219.97|222.82|220.02|223.23|220.43|222.12|219.32|0
1645091700000|2022-02-17 09:55:00|225.04|217.84|225.04|217.84|225.13|217.93|224.58|217.38|0
1645092000000|2022-02-17 10:00:00|225.09|217.89|224.57|217.37|225.59|218.39|224.11|216.91|0
1645092300000|2022-02-17 10:05:00|224.62|217.42|222.45|220.05|225.22|220.79|222.45|217.19|0
1645092600000|2022-02-17 10:10:00|222.4|220|221.16|218.76|222.45|220.05|221.16|218.76|0
1645092900000|2022-02-17 10:15:00|221.25|218.85|221.52|219.12|221.89|219.49|220.88|218.48|0
1645093200000|2022-02-17 10:20:00|221.61|219.21|221.66|219.26|221.8|219.4|221.02|218.62|0
1645093500000|2022-02-17 10:25:00|221.61|219.21|221.29|218.89|221.8|219.4|220.78|218.38|0
1645093800000|2022-02-17 10:30:00|221.24|218.84|220.87|218.47|221.52|219.12|220.51|218.11|0
1645094100000|2022-02-17 10:35:00|220.96|218.56|220.78|218.38|221.47|219.07|220.69|218.29|0
1645094400000|2022-02-17 10:40:00|220.69|218.29|220.32|217.92|221.14|218.74|220.23|217.83|0
1645094700000|2022-02-17 10:45:00|220.36|217.96|220.64|218.24|221.14|218.74|220.23|217.83|0
1645095000000|2022-02-17 10:50:00|220.59|218.19|219.81|217.41|220.59|218.19|219.58|217.18|0
1645095300000|2022-02-17 10:55:00|219.85|217.45|220.95|218.55|220.95|218.55|219.85|217.45|0
1645095600000|2022-02-17 11:00:00|220.91|218.51|221.5|219.1|221.96|219.56|220.58|218.18|0
1645095900000|2022-02-17 11:05:00|221.41|219.01|222.05|219.65|222.51|220.11|221.41|219.01|0
1645096200000|2022-02-17 11:10:00|222.01|219.61|221.73|219.33|222.42|220.02|221.5|219.1|0
1645096500000|2022-02-17 11:15:00|221.77|219.37|221.58|219.18|222.6|220.2|221.44|219.04|0
1645096800000|2022-02-17 11:20:00|221.53|219.13|221.72|219.32|221.81|219.41|220.98|218.58|0
1645097100000|2022-02-17 11:25:00|221.62|219.22|221.67|219.27|221.72|219.32|221.25|218.85|0
1645097400000|2022-02-17 11:30:00|221.62|219.22|222.26|219.86|222.36|219.96|221.34|218.94|0
1645097700000|2022-02-17 11:35:00|222.36|219.96|221.25|218.85|222.45|220.05|221.25|218.85|0
1645098000000|2022-02-17 11:40:00|221.2|218.8|221.88|219.48|221.88|219.48|220.7|218.3|0
1645098300000|2022-02-17 11:45:00|222.06|219.66|222.24|219.84|222.43|220.03|221.69|219.29|0
1645098600000|2022-02-17 11:50:00|222.33|219.93|222.88|220.48|222.98|220.58|222.33|219.93|0
1645098900000|2022-02-17 11:55:00|222.98|220.58|222.1|219.7|223.07|220.67|221.32|218.92|0
1645099200000|2022-02-17 12:00:00|221.78|219.38|219.99|217.59|221.78|219.38|219.12|216.72|0
1645099500000|2022-02-17 12:05:00|219.94|217.54|219.58|217.18|220.03|217.63|218.85|216.45|0
1645099800000|2022-02-17 12:10:00|219.48|217.08|219.8|217.4|220.3|217.9|219.35|216.95|0
1645100100000|2022-02-17 12:15:00|219.99|217.59|219.19|216.79|220.69|218.29|219.05|216.65|0
1645100400000|2022-02-17 12:20:00|219.23|216.83|218.46|216.06|219.32|216.92|218.32|215.92|0
1645100700000|2022-02-17 12:25:00|218.5|216.1|218.05|215.65|218.87|216.47|217.96|215.56|0
1645101000000|2022-02-17 12:30:00|217.96|215.56|217.77|215.37|218.59|216.19|217.59|215.19|0
1645101300000|2022-02-17 12:35:00|217.86|215.46|217.68|215.28|218.32|215.92|217.59|215.19|0
1645101600000|2022-02-17 12:40:00|217.63|215.23|216.82|214.42|217.95|215.55|216.32|213.92|0
1645101900000|2022-02-17 12:45:00|216.86|214.46|214.59|212.19|216.95|214.55|214.23|211.83|0
1645102200000|2022-02-17 12:50:00|214.5|212.1|214.5|212.1|214.77|212.37|214.14|211.74|0
1645102500000|2022-02-17 12:55:00|214.59|212.19|214.68|212.28|215.04|212.64|214.32|211.92|0
1645102800000|2022-02-17 13:00:00|214.59|212.19|214.4|212|214.59|212.19|212.6|210.2|0
1645103100000|2022-02-17 13:05:00|214.85|212.45|218.03|215.63|218.21|215.81|214.72|212.32|0
1645103400000|2022-02-17 13:10:00|217.94|215.54|219.54|217.14|219.95|217.55|217.67|215.27|0
1645103700000|2022-02-17 13:15:00|219.45|217.05|221.08|218.68|222.95|220.55|219.45|217.05|0
1645104000000|2022-02-17 13:20:00|221.13|218.73|220.39|217.99|221.4|219|220.3|217.9|0
1645104300000|2022-02-17 13:25:00|220.3|217.9|220.71|218.31|221.12|218.72|220.12|217.72|0
1645104600000|2022-02-17 13:30:00|220.66|218.26|220.2|217.8|220.85|218.45|219.66|217.26|0
1645104900000|2022-02-17 13:35:00|220.29|217.89|221.21|218.81|221.26|218.86|220.02|217.62|0
1645105200000|2022-02-17 13:40:00|221.39|218.99|224.86|222.46|225.93|223.53|221.12|218.72|0
1645105500000|2022-02-17 13:45:00|224.91|222.51|226.49|224.09|226.68|224.28|224.91|222.51|0
1645105800000|2022-02-17 13:50:00|226.58|224.18|226.28|223.88|227.94|225.54|223.92|221.52|0
1645106100000|2022-02-17 13:55:00|226.38|223.98|226.66|224.26|227.41|225.01|225.72|223.32|0
1645106400000|2022-02-17 14:00:00|226.75|224.35|224.14|221.74|226.75|224.35|222.67|220.27|0
1645106700000|2022-02-17 14:05:00|223.95|221.55|223.58|221.18|224.84|222.44|223.3|220.9|0
1645107000000|2022-02-17 14:10:00|223.49|221.09|222.84|220.44|223.58|221.18|221.09|218.69|0
1645107300000|2022-02-17 14:15:00|222.89|220.49|224.32|221.92|224.32|221.92|222.28|219.88|0
1645107600000|2022-02-17 14:20:00|224.22|221.82|223.85|221.45|224.87|222.47|223.2|220.8|0
1645107900000|2022-02-17 14:25:00|223.94|221.54|225.71|223.31|225.89|223.49|223.76|221.36|0
1645108200000|2022-02-17 14:30:00|224.55|222.15|225.98|223.58|226.92|224.52|222.07|219.67|0
1645108500000|2022-02-17 14:35:00|225.7|223.3|224.77|222.37|226.92|224.52|224.68|222.28|0
1645108800000|2022-02-17 14:40:00|224.49|222.09|226.54|224.14|228.23|225.83|223.84|221.44|0
1645109100000|2022-02-17 14:45:00|226.26|223.86|230.67|228.27|230.97|228.57|226.26|223.86|0
1645109400000|2022-02-17 14:50:00|230.58|228.18|237.87|235.47|237.97|235.57|230.58|228.18|0
1645109700000|2022-02-17 14:55:00|237.39|234.99|237.39|234.99|238.02|235.62|235.94|233.54|0
1645110000000|2022-02-17 15:00:00|237.48|235.08|236.52|234.12|239.12|236.72|235.75|233.35|0
1645110300000|2022-02-17 15:05:00|236.33|233.93|236.61|234.21|237.29|234.89|234.98|232.58|0
1645110600000|2022-02-17 15:10:00|236.51|234.11|234.22|231.82|236.8|234.4|234.03|231.63|0
1645110900000|2022-02-17 15:15:00|234.41|232.01|237.09|234.69|237.09|234.69|234.12|231.72|0
1645111200000|2022-02-17 15:20:00|237.38|234.98|238.63|236.23|239.89|237.49|237.09|234.69|0
1645111500000|2022-02-17 15:25:00|238.72|236.32|240.37|237.97|240.67|238.27|238.72|236.32|0
1645111800000|2022-02-17 15:30:00|240.57|238.17|236.14|233.74|241.05|238.65|236.14|233.74|0
1645112100000|2022-02-17 15:35:00|236.43|234.03|236.7|234.3|238.49|236.09|234.16|231.76|0
1645112400000|2022-02-17 15:40:00|236.84|234.44|236.74|234.34|237.9|235.5|236.35|233.95|0
1645112700000|2022-02-17 15:45:00|237.03|234.63|237.9|235.5|239.07|236.67|235.01|232.61|0
1645113000000|2022-02-17 15:50:00|237.41|235.01|237.31|234.91|239.26|236.86|237.02|234.62|0
1645113300000|2022-02-17 15:55:00|237.41|235.01|232.73|230.33|237.41|235.01|232.73|230.33|0
1645113600000|2022-02-17 16:00:00|232.92|230.52|234.33|231.93|234.33|231.93|232.05|229.65|0
1645113900000|2022-02-17 16:05:00|234.13|231.73|233.11|230.71|234.13|231.73|231.93|229.53|0
1645114200000|2022-02-17 16:10:00|233.01|230.61|230.71|228.31|233.01|230.61|230.14|227.74|0
1645114500000|2022-02-17 16:15:00|230.9|228.5|230.23|227.83|231.47|229.07|229.28|226.88|0
1645114800000|2022-02-17 16:20:00|230.33|227.93|231.85|229.45|231.85|229.45|229.94|227.54|0
1645115100000|2022-02-17 16:25:00|231.95|229.55|230.7|228.3|231.95|229.55|229.85|227.45|0
1645115400000|2022-02-17 16:30:00|230.66|228.26|231.37|228.97|231.75|229.35|230.37|227.97|0
1645115700000|2022-02-17 16:35:00|230.89|228.49|232.23|229.83|232.52|230.12|230.51|228.11|0
1645116000000|2022-02-17 16:40:00|232.13|229.73|231.56|229.16|232.32|229.92|230.98|228.58|0
1645116300000|2022-02-17 16:45:00|231.75|229.35|228.22|225.82|232.03|229.63|228.22|225.82|0
1645116600000|2022-02-17 16:50:00|228.41|226.01|230.31|227.91|230.31|227.91|228.41|226.01|0
1645116900000|2022-02-17 16:55:00|230.12|227.72|231.45|229.05|231.74|229.34|229.74|227.34|0
1645117200000|2022-02-17 17:00:00|231.55|229.15|230.54|228.14|232.7|230.3|230.4|228|0
1645117500000|2022-02-17 17:05:00|230.4|228|232.21|229.81|232.55|230.15|229.83|227.43|0
1645117800000|2022-02-17 17:10:00|232.02|229.62|231.92|229.52|233.36|230.96|231.73|229.33|0
1645118100000|2022-02-17 17:15:00|232.02|229.62|231.63|229.23|232.21|229.81|231.35|228.95|0
1645118400000|2022-02-17 17:20:00|231.54|229.14|230.68|228.28|231.82|229.42|230.2|227.8|0
1645118700000|2022-02-17 17:25:00|230.73|228.33|230.77|228.37|230.96|228.56|230.1|227.7|0
1645119000000|2022-02-17 17:30:00|230.86|228.46|230.19|227.79|231.34|228.94|229.15|226.75|0
1645119300000|2022-02-17 17:35:00|230.1|227.7|230.72|228.32|230.86|228.46|229.91|227.51|0
1645119600000|2022-02-17 17:40:00|230.81|228.41|230.76|228.36|231.72|229.32|230.67|228.27|0
1645119900000|2022-02-17 17:45:00|230.67|228.27|232.48|230.08|233.25|230.85|230.67|228.27|0
1645120200000|2022-02-17 17:50:00|232.29|229.89|231.81|229.41|232.77|230.37|231.43|229.03|0
1645120500000|2022-02-17 17:55:00|231.9|229.5|231.81|229.41|232.38|229.98|231.47|229.07|0
1645120800000|2022-02-17 18:00:00|231.9|229.5|232.81|230.41|232.81|230.41|231.33|228.93|0
1645121100000|2022-02-17 18:05:00|232.67|230.27|232.86|230.46|233.24|230.84|231.99|229.59|0
1645121400000|2022-02-17 18:10:00|232.76|230.36|234.05|231.65|234.92|232.52|232.76|230.36|0
1645121700000|2022-02-17 18:15:00|234.15|231.75|234.24|231.84|234.63|232.23|233.09|230.69|0
1645122000000|2022-02-17 18:20:00|234.34|231.94|234.92|232.52|235.4|233|233.86|231.46|0
1645122300000|2022-02-17 18:25:00|234.82|232.42|234.82|232.42|235.88|233.48|234.67|232.27|0
1645122600000|2022-02-17 18:30:00|234.91|232.51|234.14|231.74|235.2|232.8|233.37|230.97|0
1645122900000|2022-02-17 18:35:00|234.24|231.84|235.3|232.9|235.39|232.99|233.66|231.26|0
1645123200000|2022-02-17 18:40:00|235.39|232.99|235.35|232.95|236.26|233.86|235.15|232.75|0
1645123500000|2022-02-17 18:45:00|235.44|233.04|236.02|233.62|236.32|233.92|235.35|232.95|0
1645123800000|2022-02-17 18:50:00|236.12|233.72|234.95|232.55|236.22|233.82|234.86|232.46|0
1645124100000|2022-02-17 18:55:00|235.05|232.65|234.95|232.55|235.34|232.94|234.66|232.26|0
1645124400000|2022-02-17 19:00:00|235.05|232.65|236.11|233.71|236.6|234.2|235.05|232.65|0
1645124700000|2022-02-17 19:05:00|236.02|233.62|237.77|235.37|238.06|235.66|236.02|233.62|0
1645125000000|2022-02-17 19:10:00|237.86|235.46|237.08|234.68|238.55|236.15|236.98|234.58|0
1645125300000|2022-02-17 19:15:00|236.98|234.58|237.08|234.68|237.67|235.27|236.3|233.9|0
1645125600000|2022-02-17 19:20:00|237.27|234.87|239.62|237.22|239.72|237.32|236.98|234.58|0
1645125900000|2022-02-17 19:25:00|239.72|237.32|239.42|237.02|240.01|237.61|239.13|236.73|0
1645126200000|2022-02-17 19:30:00|239.52|237.12|240.55|238.15|241.29|238.89|239.03|236.63|0
1645126500000|2022-02-17 19:35:00|240.5|238.1|241.48|239.08|241.49|239.09|240.3|237.9|0
1645126800000|2022-02-17 19:40:00|241.39|238.99|239.68|237.28|241.88|239.48|239.38|236.98|0
1645127100000|2022-02-17 19:45:00|239.58|237.18|242.04|239.64|243.28|240.88|239.08|236.68|0
1645127400000|2022-02-17 19:50:00|242.14|239.74|243.23|240.83|244.02|241.62|242.14|239.74|0
1645127700000|2022-02-17 19:55:00|243.32|240.92|244.31|241.91|244.41|242.01|242.43|240.03|0
1645128000000|2022-02-17 20:00:00|244.21|241.81|245.4|243|245.6|243.2|243.32|240.92|0
1645128300000|2022-02-17 20:05:00|245.21|242.81|247.5|245.1|247.5|245.1|245.11|242.71|0
1645128600000|2022-02-17 20:10:00|247.4|245|248.6|246.2|249.11|246.71|246.8|244.4|0
1645128900000|2022-02-17 20:15:00|248.7|246.3|249.97|247.57|250.97|248.57|248|245.6|0
1645129200000|2022-02-17 20:20:00|250.07|247.67|249.46|247.06|250.07|247.67|248.36|245.96|0
1645129500000|2022-02-17 20:25:00|249.36|246.96|249.56|247.16|250.36|247.96|248.36|245.96|0
1645129800000|2022-02-17 20:30:00|249.76|247.36|249.58|247.18|251.67|249.27|247.56|245.16|0
1645130100000|2022-02-17 20:35:00|249.48|247.08|245.78|243.38|249.48|247.08|245.18|242.78|0
1645130400000|2022-02-17 20:40:00|245.88|243.48|246.77|244.37|247.57|245.17|245.88|243.48|0
1645130700000|2022-02-17 20:45:00|246.67|244.27|247.66|245.26|247.66|245.26|244.78|242.38|0
1645131000000|2022-02-17 20:50:00|249.17|246.77|250.07|247.67|253|250.6|248.27|245.87|0
1645131300000|2022-02-17 20:55:00|250.47|248.07|250.57|248.17|251.18|248.78|248.26|245.86|0
1645131600000|2022-02-17 21:00:00|250.27|247.87|248.66|246.26|251.68|249.28|248.66|246.26|0
1645131900000|2022-02-17 21:05:00|248.76|246.36|252.08|249.68|252.9|250.5|248.66|246.26|0
1645132200000|2022-02-17 21:10:00|251.78|249.38|250.46|248.06|253.3|250.9|250.36|247.96|0
1645132500000|2022-02-17 21:15:00|250.56|247.76|252.33|249.53|252.58|249.78|250.56|247.76|0
1645132800000|2022-02-17 21:20:00|252.28|249.48|251.06|248.26|252.48|249.68|250.86|248.06|0
1645133100000|2022-02-17 21:25:00|251.16|248.36|251.36|248.56|251.47|248.67|250.96|248.16|0
1645133400000|2022-02-17 21:30:00|251.31|248.51|250.15|247.35|251.46|248.66|250.05|247.25|0
1645133700000|2022-02-17 21:35:00|250.25|247.45|250.25|247.45|250.35|247.55|249.85|247.05|0
1645134000000|2022-02-17 21:40:00|250.15|247.35|250.45|247.65|250.75|247.95|249.8|247|0
1645134300000|2022-02-17 21:45:00|250.35|247.55|250.14|247.34|250.4|247.6|249.64|246.84|0
1645134600000|2022-02-17 21:50:00|250.04|247.24|250.29|247.49|250.34|247.54|249.94|247.14|0
1645134900000|2022-02-17 21:55:00|250.14|247.34|250.59|247.79|250.64|247.84|250.04|247.24|0
1645135200000|2022-02-17 22:00:00|250.53|247.73|250.76|247.96|250.76|247.96|250.32|247.52|0
1645135500000|2022-02-17 22:05:00|250.82|248.02|250.61|247.81|250.9|248.1|250.54|247.74|0
1645135800000|2022-02-17 22:10:00|250.62|247.82|250.74|247.94|250.9|248.1|250.62|247.82|0
1645136100000|2022-02-17 22:15:00|250.73|247.93|250.83|248.03|250.83|248.03|250.6|247.8|0
1645136400000|2022-02-17 22:20:00|250.82|248.02|250.85|248.05|250.85|248.05|250.81|248.01|0
1645136700000|2022-02-17 22:25:00|250.84|248.04|250.78|247.98|250.94|248.14|250.78|247.98|0
1645137000000|2022-02-17 22:30:00|250.77|247.97|250.98|248.18|251.02|248.22|250.77|247.97|0
1645137300000|2022-02-17 22:35:00|251|248.2|250.98|248.18|251.05|248.25|250.98|248.18|0
1645137600000|2022-02-17 22:40:00|250.99|248.19|250.9|248.1|251.09|248.29|250.9|248.1|0
1645137900000|2022-02-17 22:45:00|250.97|248.17|250.77|247.97|250.99|248.19|250.75|247.95|0
1645138200000|2022-02-17 22:50:00|250.75|247.95|250.75|247.95|250.8|248|250.75|247.95|0
1645138500000|2022-02-17 22:55:00|250.76|247.96|250.64|247.84|250.91|248.11|250.64|247.84|0
1645138800000|2022-02-17 23:00:00|250.76|247.96|252.43|249.63|252.53|249.73|250.56|247.76|0
1645139100000|2022-02-17 23:05:00|252.53|249.73|252.07|249.27|252.94|250.14|252.02|249.22|0
1645139400000|2022-02-17 23:10:00|252.12|249.32|251.51|248.71|252.12|249.32|251.31|248.51|0
1645139700000|2022-02-17 23:15:00|251.71|248.91|250.2|247.4|252.07|249.27|250|247.2|0
1645140000000|2022-02-17 23:20:00|250.15|247.35|249.49|246.69|250.35|247.55|249.19|246.39|0
1645140300000|2022-02-17 23:25:00|249.59|246.79|249.19|246.39|249.69|246.89|248.99|246.19|0
1645140600000|2022-02-17 23:30:00|249.29|246.49|248.28|245.48|249.29|246.49|248.18|245.38|0
1645140900000|2022-02-17 23:35:00|248.18|245.38|249.03|246.23|249.08|246.28|248.18|245.38|0
1645141200000|2022-02-17 23:40:00|249.08|246.28|248.98|246.18|249.28|246.48|248.38|245.58|0
1645141500000|2022-02-17 23:45:00|248.88|246.08|248.38|245.58|249.08|246.28|248.18|245.38|0
1645141800000|2022-02-17 23:50:00|248.33|245.53|248.97|246.17|248.98|246.18|248.13|245.33|0
1645142100000|2022-02-17 23:55:00|248.93|246.13|248.87|246.07|248.97|246.17|248.17|245.37|0
1645142400000|2022-02-18 00:00:00|248.97|246.17|248.07|245.27|249.07|246.27|247.77|244.97|0
1645142700000|2022-02-18 00:05:00|248.27|245.47|248.37|245.57|248.77|245.97|248.17|245.37|0
1645143000000|2022-02-18 00:10:00|248.57|245.77|248.66|245.86|249.17|246.37|248.02|245.22|0
1645143300000|2022-02-18 00:15:00|248.46|245.66|249.36|246.56|250.37|247.57|248.46|245.66|0
1645143600000|2022-02-18 00:20:00|249.46|246.66|250.57|247.77|250.97|248.17|249.46|246.66|0
1645143900000|2022-02-18 00:25:00|250.77|247.97|250.06|247.26|250.87|248.07|249.76|246.96|0
1645144200000|2022-02-18 00:30:00|250.12|247.32|250.26|247.46|250.77|247.97|249.66|246.86|0
1645144500000|2022-02-18 00:35:00|250.36|247.56|250.46|247.66|251.37|248.57|250.26|247.46|0
1645144800000|2022-02-18 00:40:00|250.66|247.86|250.96|248.16|251.07|248.27|250.36|247.56|0
1645145100000|2022-02-18 00:45:00|251.06|248.26|251.97|249.17|252.17|249.37|250.56|247.76|0
1645145400000|2022-02-18 00:50:00|252.07|249.27|250.45|247.65|252.88|250.08|250.45|247.65|0
1645145700000|2022-02-18 00:55:00|250.66|247.86|249.95|247.15|250.66|247.86|249.65|246.85|0
1645146000000|2022-02-18 01:00:00|249.75|246.95|249.09|246.29|249.95|247.15|248.94|246.14|0
1645146300000|2022-02-18 01:05:00|249.14|246.34|249.84|247.04|249.84|247.04|248.94|246.14|0
1645146600000|2022-02-18 01:10:00|249.74|246.94|250.14|247.34|250.65|247.85|249.74|246.94|0
1645146900000|2022-02-18 01:15:00|250.24|247.44|250.24|247.44|250.64|247.84|249.64|246.84|0
1645147200000|2022-02-18 01:20:00|250.29|247.49|249.99|247.19|250.54|247.74|249.94|247.14|0
1645147500000|2022-02-18 01:25:00|250.04|247.24|250.74|247.94|251.45|248.65|249.79|246.99|0
1645147800000|2022-02-18 01:30:00|250.94|248.14|243.85|241.05|251.55|248.75|243.06|240.26|0
1645148100000|2022-02-18 01:35:00|243.65|240.85|241.53|238.73|243.75|240.95|241.53|238.73|0
1645148400000|2022-02-18 01:40:00|241.43|238.63|241.19|238.39|241.63|238.83|240.2|237.4|0
1645148700000|2022-02-18 01:45:00|241.09|238.29|241.13|238.33|242.71|239.91|240.94|238.14|0
1645149000000|2022-02-18 01:50:00|241.23|238.43|239.08|236.28|241.53|238.73|238.11|235.31|0
1645149300000|2022-02-18 01:55:00|238.74|235.94|239.47|236.67|239.76|236.96|238.3|235.5|0
1645149600000|2022-02-18 02:00:00|239.27|236.47|239.07|236.27|239.76|236.96|238.59|235.79|0
1645149900000|2022-02-18 02:05:00|238.98|236.18|240.34|237.54|240.34|237.54|238.78|235.98|0
1645150200000|2022-02-18 02:10:00|240.24|237.44|239.65|236.85|240.34|237.54|239.36|236.56|0
1645150500000|2022-02-18 02:15:00|239.56|236.76|238.68|235.88|239.75|236.95|238.48|235.68|0
1645150800000|2022-02-18 02:20:00|238.58|235.78|239.06|236.26|239.26|236.46|238.38|235.58|0
1645151100000|2022-02-18 02:25:00|238.97|236.17|240.19|237.39|240.33|237.53|238.77|235.97|0
1645151400000|2022-02-18 02:30:00|240.23|237.43|239.94|237.14|240.23|237.43|239.55|236.75|0
1645151700000|2022-02-18 02:35:00|239.89|237.09|240.91|238.11|240.91|238.11|239.89|237.09|0
1645152000000|2022-02-18 02:40:00|241.01|238.21|240.52|237.72|241.6|238.8|240.42|237.62|0
1645152300000|2022-02-18 02:45:00|240.57|237.77|241.2|238.4|241.2|238.4|240.32|237.52|0
1645152600000|2022-02-18 02:50:00|240.91|238.11|240.32|237.52|241.2|238.4|240.22|237.42|0
1645152900000|2022-02-18 02:55:00|240.22|237.42|239.92|237.12|240.61|237.81|239.73|236.93|0
1645153200000|2022-02-18 03:00:00|239.83|237.03|240.41|237.61|240.71|237.91|239.83|237.03|0
1645153500000|2022-02-18 03:05:00|240.51|237.71|239.92|237.12|240.9|238.1|239.92|237.12|0
1645153800000|2022-02-18 03:10:00|240.02|237.22|238.94|236.14|240.21|237.41|238.94|236.14|0
1645154100000|2022-02-18 03:15:00|238.84|236.04|238.84|236.04|239.23|236.43|238.55|235.75|0
1645154400000|2022-02-18 03:20:00|238.94|236.14|239.13|236.33|239.42|236.62|238.74|235.94|0
1645154700000|2022-02-18 03:25:00|239.08|236.28|237.48|234.68|239.13|236.33|237.48|234.68|0
1645155000000|2022-02-18 03:30:00|237.57|234.77|238.25|235.45|238.25|235.45|237.47|234.67|0
1645155300000|2022-02-18 03:35:00|238.3|235.5|238.54|235.74|238.54|235.74|237.76|234.96|0
1645155600000|2022-02-18 03:40:00|238.59|235.79|238.1|235.3|238.73|235.93|237.95|235.15|0
1645155900000|2022-02-18 03:45:00|238.05|235.25|236.84|234.04|238.44|235.64|236.69|233.89|0
1645156200000|2022-02-18 03:50:00|236.88|234.08|237.56|234.76|237.85|235.05|236.79|233.99|0
1645156500000|2022-02-18 03:55:00|237.51|234.71|238.04|235.24|238.29|235.49|237.51|234.71|0
1645156800000|2022-02-18 04:00:00|238.14|235.34|236.97|234.17|238.14|235.34|236.54|233.74|0
1645157100000|2022-02-18 04:05:00|236.88|234.08|236.68|233.88|237.17|234.37|236.59|233.79|0
1645157400000|2022-02-18 04:10:00|236.64|233.84|236.87|234.07|237.26|234.46|236.49|233.69|0
1645157700000|2022-02-18 04:15:00|236.92|234.12|237.26|234.46|237.55|234.75|236.92|234.12|0
1645158000000|2022-02-18 04:20:00|237.16|234.36|236.58|233.78|237.55|234.75|236.58|233.78|0
1645158300000|2022-02-18 04:25:00|236.38|233.58|236.24|233.44|236.38|233.58|235.23|232.43|0
1645158600000|2022-02-18 04:30:00|236.29|233.49|236.67|233.87|236.86|234.06|236.29|233.49|0
1645158900000|2022-02-18 04:35:00|236.57|233.77|237.05|234.25|237.05|234.25|236.38|233.58|0
1645159200000|2022-02-18 04:40:00|236.96|234.16|236.95|234.15|237.25|234.45|236.81|234.01|0
1645159500000|2022-02-18 04:45:00|237.05|234.25|237.24|234.44|237.53|234.73|236.86|234.06|0
1645159800000|2022-02-18 04:50:00|237.34|234.54|237.24|234.44|237.34|234.54|237.05|234.25|0
1645160100000|2022-02-18 04:55:00|237.39|234.59|237.82|235.02|238.01|235.21|237.24|234.44|0
1645160400000|2022-02-18 05:00:00|237.92|235.12|237.24|234.44|238.01|235.21|237.14|234.34|0
1645160700000|2022-02-18 05:05:00|237.14|234.34|237.87|235.07|238.01|235.21|237.14|234.34|0
1645161000000|2022-02-18 05:10:00|237.91|235.11|237.91|235.11|238.11|235.31|237.48|234.68|0
1645161300000|2022-02-18 05:15:00|238.01|235.21|237.52|234.72|238.1|235.3|237.33|234.53|0
1645161600000|2022-02-18 05:20:00|237.42|234.62|237.41|234.61|238.1|235.3|236.92|234.12|0
1645161900000|2022-02-18 05:25:00|237.46|234.66|237.4|234.6|237.5|234.7|237.02|234.22|0
1645162200000|2022-02-18 05:30:00|237.31|234.51|237.11|234.31|237.31|234.51|236.77|233.97|0
1645162500000|2022-02-18 05:35:00|237.21|234.41|236.67|233.87|237.21|234.41|236.24|233.44|0
1645162800000|2022-02-18 05:40:00|236.62|233.82|237.11|234.31|237.3|234.5|236.62|233.82|0
1645163100000|2022-02-18 05:45:00|237.01|234.21|236.77|233.97|237.01|234.21|236.72|233.92|0
1645163400000|2022-02-18 05:50:00|236.81|234.01|237.3|234.5|237.39|234.59|236.71|233.91|0
1645163700000|2022-02-18 05:55:00|237.35|234.55|238.07|235.27|238.46|235.66|237.1|234.3|0
1645164000000|2022-02-18 06:00:00|238.66|235.86|239.58|236.78|240.22|237.42|238.56|235.76|0
1645164300000|2022-02-18 06:05:00|239.63|236.83|239.34|236.54|240.12|237.32|239.04|236.24|0
1645164600000|2022-02-18 06:10:00|239.39|236.59|239.58|236.78|239.82|237.02|238.99|236.19|0
1645164900000|2022-02-18 06:15:00|239.63|236.83|238.21|235.41|240.02|237.22|238.16|235.36|0
1645165200000|2022-02-18 06:20:00|238.31|235.51|237.86|235.06|238.7|235.9|237.86|235.06|0
1645165500000|2022-02-18 06:25:00|237.96|235.16|238.15|235.35|238.45|235.65|237.91|235.11|0
1645165800000|2022-02-18 06:30:00|238.35|235.55|238.74|235.94|238.74|235.94|237.76|234.96|0
1645166100000|2022-02-18 06:35:00|238.79|235.99|238.54|235.74|238.88|236.08|237.96|235.16|0
1645166400000|2022-02-18 06:40:00|238.49|235.69|238.29|235.49|238.73|235.93|237.95|235.15|0
1645166700000|2022-02-18 06:45:00|238.44|235.64|238.73|235.93|238.92|236.12|238.2|235.4|0
1645167000000|2022-02-18 06:50:00|238.83|236.03|239.12|236.32|239.46|236.66|238.83|236.03|0
1645167300000|2022-02-18 06:55:00|239.22|236.42|240|237.2|240.1|237.3|239.22|236.42|0
1645167600000|2022-02-18 07:00:00|239.9|237.1|239.11|236.31|240.44|237.64|238.82|236.02|0
1645167900000|2022-02-18 07:05:00|239.02|236.22|238.62|235.82|239.5|236.7|238.23|235.43|0
1645168200000|2022-02-18 07:10:00|238.58|235.78|238.67|235.87|239.79|236.99|238.43|235.63|0
1645168500000|2022-02-18 07:15:00|238.72|235.92|239.21|236.41|239.25|236.45|238.18|235.38|0
1645168800000|2022-02-18 07:20:00|239.16|236.36|240.23|237.43|240.23|237.43|238.96|236.16|0
1645169100000|2022-02-18 07:25:00|240.33|237.53|240.03|237.23|240.52|237.72|239.84|237.04|0
1645169400000|2022-02-18 07:30:00|240.13|237.33|240.52|237.72|240.72|237.92|239.54|236.74|0
1645169700000|2022-02-18 07:35:00|240.42|237.62|240.37|237.57|240.96|238.16|240.03|237.23|0
1645170000000|2022-02-18 07:40:00|240.32|237.52|239.44|236.64|240.42|237.62|239.24|236.44|0
1645170300000|2022-02-18 07:45:00|239.34|236.54|239.83|237.03|239.83|237.03|239.04|236.24|0
1645170600000|2022-02-18 07:50:00|239.92|237.12|240.21|237.41|240.27|237.47|239.63|236.83|0
1645170900000|2022-02-18 07:55:00|240.12|237.32|239.82|237.02|240.9|238.1|239.62|236.82|0
1645171200000|2022-02-18 08:00:00|239.72|236.92|240.37|237.57|240.67|237.87|237.38|234.58|0
1645171500000|2022-02-18 08:05:00|240.32|237.92|239.97|237.57|241.74|239.34|239.88|237.48|0
1645171800000|2022-02-18 08:10:00|239.88|237.48|239.44|237.04|240.56|238.16|239.1|236.7|0
1645172100000|2022-02-18 08:15:00|239.53|237.13|240.46|238.06|240.75|238.35|239.44|237.04|0
1645172400000|2022-02-18 08:20:00|240.56|238.16|240.55|238.15|240.75|238.35|239.29|236.89|0
1645172700000|2022-02-18 08:25:00|240.85|238.45|239.82|237.42|240.94|238.54|239.67|237.27|0
1645173000000|2022-02-18 08:30:00|239.77|237.37|240.11|237.71|241.04|238.64|239.47|237.07|0
1645173300000|2022-02-18 08:35:00|240.06|237.66|238.5|236.1|240.64|238.24|238.3|235.9|0
1645173600000|2022-02-18 08:40:00|238.6|236.2|238.01|235.61|238.6|236.2|237.33|234.93|0
1645173900000|2022-02-18 08:45:00|237.91|235.51|239.37|236.97|239.47|237.07|237.62|235.22|0
1645174200000|2022-02-18 08:50:00|239.47|237.07|239.76|237.36|240.25|237.85|239.37|236.97|0
1645174500000|2022-02-18 08:55:00|239.81|237.41|240.39|237.99|240.93|238.53|239.46|237.06|0
1645174800000|2022-02-18 09:00:00|240.34|237.94|240.53|238.13|241.51|239.11|239.85|237.45|0
1645175100000|2022-02-18 09:05:00|240.58|238.18|241.31|238.91|241.31|238.91|239.75|237.35|0
1645175400000|2022-02-18 09:10:00|241.27|238.87|243.18|240.78|244.17|241.77|241.27|238.87|0
1645175700000|2022-02-18 09:15:00|242.98|240.58|242.74|240.34|243.57|241.17|242.59|240.19|0
1645176000000|2022-02-18 09:20:00|242.78|240.38|242.58|240.18|243.27|240.87|242.54|240.14|0
1645176300000|2022-02-18 09:25:00|242.49|240.09|242.04|239.64|242.58|240.18|241.4|239|0
1645176600000|2022-02-18 09:30:00|242.09|239.69|241.45|239.05|242.19|239.79|241.4|239|0
1645176900000|2022-02-18 09:35:00|241.4|239|240.23|237.83|241.4|239|238.75|236.35|0
1645177200000|2022-02-18 09:40:00|240.33|237.93|239.74|237.34|240.33|237.93|239.44|237.04|0
1645177500000|2022-02-18 09:45:00|239.83|237.43|240.42|238.02|241.01|238.61|239.74|237.34|0
1645177800000|2022-02-18 09:50:00|240.32|237.92|239.73|237.33|240.62|238.22|239.73|237.33|0
1645178100000|2022-02-18 09:55:00|239.63|237.23|238.55|236.15|239.73|237.33|238.26|235.86|0
1645178400000|2022-02-18 10:00:00|238.51|236.11|238.8|236.4|239|236.6|238.16|235.76|0
1645178700000|2022-02-18 10:05:00|238.75|236.35|239.72|237.32|240.22|237.82|238.65|236.25|0
1645179000000|2022-02-18 10:10:00|239.82|237.42|239.72|237.32|240.8|238.4|239.72|237.32|0
1645179300000|2022-02-18 10:15:00|239.82|237.42|239.23|236.83|239.92|237.52|238.84|236.44|0
1645179600000|2022-02-18 10:20:00|239.03|236.63|239.23|236.83|239.23|236.83|238.74|236.34|0
1645179900000|2022-02-18 10:25:00|239.13|236.73|239.03|236.63|239.23|236.83|238.54|236.14|0
1645180200000|2022-02-18 10:30:00|238.93|236.53|239.32|236.92|239.71|237.31|238.93|236.53|0
1645180500000|2022-02-18 10:35:00|239.42|237.02|238.63|236.23|239.91|237.51|238.53|236.13|0
1645180800000|2022-02-18 10:40:00|238.83|236.43|239.02|236.62|239.22|236.82|238.73|236.33|0
1645181100000|2022-02-18 10:45:00|238.97|236.57|238.82|236.42|239.31|236.91|238.63|236.23|0
1645181400000|2022-02-18 10:50:00|239.12|236.72|239.51|237.11|240.29|237.89|239.12|236.72|0
1645181700000|2022-02-18 10:55:00|239.6|237.2|240.09|237.69|240.39|237.99|239.02|236.62|0
1645182000000|2022-02-18 11:00:00|240.14|237.74|240.38|237.98|240.78|238.38|239.9|237.5|0
1645182300000|2022-02-18 11:05:00|240.44|238.04|239.55|237.15|240.53|238.13|239.4|237|0
1645182600000|2022-02-18 11:10:00|239.5|237.1|239.89|237.49|240.77|238.37|239.3|236.9|0
1645182900000|2022-02-18 11:15:00|239.84|237.44|238.71|236.31|239.84|237.44|238.32|235.92|0
1645183200000|2022-02-18 11:20:00|238.81|236.41|239.1|236.7|239.39|236.99|238.51|236.11|0
1645183500000|2022-02-18 11:25:00|239.2|236.8|239.29|236.89|239.39|236.99|239.1|236.7|0
1645183800000|2022-02-18 11:30:00|239.39|236.99|239.78|237.38|239.88|237.48|239.1|236.7|0
1645184100000|2022-02-18 11:35:00|239.88|237.48|239.48|237.08|240.07|237.67|239.19|236.79|0
1645184400000|2022-02-18 11:40:00|239.44|237.04|240.86|238.46|240.86|238.46|239.19|236.79|0
1645184700000|2022-02-18 11:45:00|241.25|238.85|242.53|240.13|242.53|240.13|240.66|238.26|0
1645185000000|2022-02-18 11:50:00|242.73|240.33|242.23|239.83|243.13|240.73|241.74|239.34|0
1645185300000|2022-02-18 11:55:00|242.33|239.93|241.24|238.84|243.02|240.62|241.24|238.84|0
1645185600000|2022-02-18 12:00:00|241.14|238.74|240.45|238.05|241.83|239.43|240.35|237.95|0
1645185900000|2022-02-18 12:05:00|240.35|237.95|239.86|237.46|240.55|238.15|239.18|236.78|0
1645186200000|2022-02-18 12:10:00|239.96|237.56|239.86|237.46|240.06|237.66|239.56|237.16|0
1645186500000|2022-02-18 12:15:00|239.76|237.36|239.66|237.26|240.15|237.75|239.66|237.26|0
1645186800000|2022-02-18 12:20:00|239.76|237.36|239.56|237.16|240.54|238.14|239.36|236.96|0
1645187100000|2022-02-18 12:25:00|239.46|237.06|240.15|237.75|240.15|237.75|239.36|236.96|0
1645187400000|2022-02-18 12:30:00|240.05|237.65|239.46|237.06|240.15|237.75|239.46|237.06|0
1645187700000|2022-02-18 12:35:00|239.36|236.96|239.55|237.15|239.55|237.15|239.06|236.66|0
1645188000000|2022-02-18 12:40:00|239.65|237.25|239.16|236.76|239.65|237.25|239.06|236.66|0
1645188300000|2022-02-18 12:45:00|239.06|236.66|239.16|236.76|239.74|237.34|238.86|236.46|0
1645188600000|2022-02-18 12:50:00|239.25|236.85|240.13|237.73|240.13|237.73|238.96|236.56|0
1645188900000|2022-02-18 12:55:00|240.23|237.83|239.25|236.85|240.23|237.83|239.25|236.85|0
1645189200000|2022-02-18 13:00:00|239.15|236.75|239.15|236.75|239.93|237.53|238.86|236.46|0
1645189500000|2022-02-18 13:05:00|238.95|236.55|241.7|239.3|242|239.6|238.37|235.97|0
1645189800000|2022-02-18 13:10:00|242.15|239.75|244.18|241.78|244.98|242.58|242.15|239.75|0
1645190100000|2022-02-18 13:15:00|244.48|242.08|246.09|243.69|246.49|244.09|242.59|240.19|0
1645190400000|2022-02-18 13:20:00|245.99|243.59|249.52|247.12|249.52|247.12|245.99|243.59|0
1645190700000|2022-02-18 13:25:00|249.42|247.02|252.29|249.89|253.05|250.65|249.01|246.61|0
1645191000000|2022-02-18 13:30:00|252.14|249.74|253.9|251.02|256.96|254.08|252.14|249.74|0
1645191300000|2022-02-18 13:35:00|253.79|250.91|251.46|249.06|254.33|251.49|251.36|248.78|0
1645191600000|2022-02-18 13:40:00|251.56|249.16|252.16|249.76|252.67|250.27|251.56|249.16|0
1645191900000|2022-02-18 13:45:00|252.11|249.71|252.56|250.16|253.68|251.28|252.11|249.71|0
1645192200000|2022-02-18 13:50:00|252.62|250.22|251.25|248.85|253.12|250.72|250.44|248.04|0
1645192500000|2022-02-18 13:55:00|251.35|248.95|250.06|247.66|251.85|249.45|250.06|247.66|0
1645192800000|2022-02-18 14:00:00|249.96|247.56|249.05|246.65|250.97|248.57|248.35|245.95|0
1645193100000|2022-02-18 14:05:00|249.16|246.76|250.36|247.96|250.36|247.96|248.95|246.55|0
1645193400000|2022-02-18 14:10:00|250.97|248.57|252.79|250.39|252.79|250.39|250.66|248.26|0
1645193700000|2022-02-18 14:15:00|252.69|250.29|252.99|250.59|253.09|250.69|251.47|249.07|0
1645194000000|2022-02-18 14:20:00|252.89|250.49|252.38|249.98|253.8|251.4|252.27|249.87|0
1645194300000|2022-02-18 14:25:00|251.97|249.57|249.24|246.84|252.63|250.23|249.19|246.79|0
1645194600000|2022-02-18 14:30:00|249.85|247.45|251.66|249.26|251.66|249.26|247.84|245.44|0
1645194900000|2022-02-18 14:35:00|251.86|249.46|250.45|248.05|253.79|251.39|248.24|245.84|0
1645195200000|2022-02-18 14:40:00|250.24|247.84|254.61|252.21|255.12|252.72|250.24|247.84|0
1645195500000|2022-02-18 14:45:00|254.81|252.41|250.64|248.24|255.53|253.13|250.64|248.24|0
1645195800000|2022-02-18 14:50:00|250.54|248.14|245.53|243.13|250.64|248.24|245.43|243.03|0
1645196100000|2022-02-18 14:55:00|245.43|243.03|245.58|243.18|246.53|244.13|244.59|242.19|0
1645196400000|2022-02-18 15:00:00|245.78|243.38|247.42|245.02|248.42|246.02|245.23|242.83|0
1645196700000|2022-02-18 15:05:00|247.12|244.72|248.17|245.77|248.72|246.32|246.03|243.63|0
1645197000000|2022-02-18 15:10:00|248.52|246.12|248.32|245.92|250.63|248.23|246.42|244.02|0
1645197300000|2022-02-18 15:15:00|248.42|246.02|248.32|245.92|249.72|247.32|244.73|242.33|0
1645197600000|2022-02-18 15:20:00|248.42|246.02|251.13|248.73|251.74|249.34|247.91|245.51|0
1645197900000|2022-02-18 15:25:00|251.03|248.63|254.66|252.26|254.96|252.56|249.72|247.32|0
1645198200000|2022-02-18 15:30:00|254.51|252.11|257|254.6|258.22|255.82|254.51|252.11|0
1645198500000|2022-02-18 15:35:00|257.1|254.7|256.78|254.38|257.3|254.9|254.84|252.44|0
1645198800000|2022-02-18 15:40:00|256.48|254.08|256.06|253.66|258.73|256.33|255.96|253.56|0
1645199100000|2022-02-18 15:45:00|255.96|253.56|260.63|258.23|261.05|258.65|255.55|253.15|0
1645199400000|2022-02-18 15:50:00|260.22|257.82|258.57|256.17|260.22|257.82|257.45|255.05|0
1645199700000|2022-02-18 15:55:00|258.47|256.07|260.01|257.61|260.79|258.39|257.96|255.56|0
1645200000000|2022-02-18 16:00:00|259.91|257.51|265.91|263.51|266.54|264.14|258.49|256.09|0
1645200300000|2022-02-18 16:05:00|265.6|263.2|265.81|263.41|268.27|265.87|262.88|260.48|0
1645200600000|2022-02-18 16:10:00|268.69|266.29|269.59|266.71|272.21|269.81|268.59|266.19|0
1645200900000|2022-02-18 16:15:00|269.17|266.29|266.67|263.79|270|267.12|266.56|263.68|0
1645201200000|2022-02-18 16:20:00|266.77|263.89|265.63|262.75|266.77|263.89|264.7|261.82|0
1645201500000|2022-02-18 16:25:00|265.47|262.59|262.15|259.27|265.47|262.59|260.49|257.61|0
1645201800000|2022-02-18 16:30:00|261.89|259.01|262.56|259.68|263.81|260.93|260.29|257.41|0
1645202100000|2022-02-18 16:35:00|262.66|259.78|261.31|258.43|263.55|260.67|259.56|256.68|0
1645202400000|2022-02-18 16:40:00|261.21|258.33|262.97|260.09|263.18|260.3|260.07|257.19|0
1645202700000|2022-02-18 16:45:00|263.18|260.3|264.43|261.55|264.79|261.91|261.21|258.33|0
1645203000000|2022-02-18 16:50:00|264.22|261.34|266.52|263.64|267.04|264.16|264.01|261.13|0
1645203300000|2022-02-18 16:55:00|266.31|263.43|269.36|266.48|270.85|267.97|265.89|263.01|0
1645203600000|2022-02-18 17:00:00|269.47|266.59|270.97|268.09|271.82|268.94|266.06|263.18|0
1645203900000|2022-02-18 17:05:00|270.87|267.99|267.49|264.61|270.87|267.99|267.49|264.61|0
1645204200000|2022-02-18 17:10:00|267.38|264.5|265.45|262.57|267.38|264.5|264.2|261.32|0
1645204500000|2022-02-18 17:15:00|265.66|262.78|263.15|260.27|266.4|263.52|260.97|258.09|0
1645204800000|2022-02-18 17:20:00|263.04|260.16|265.66|262.78|265.66|262.78|262.42|259.54|0
1645205100000|2022-02-18 17:25:00|265.97|263.09|264.92|262.04|265.97|263.09|263.46|260.58|0
1645205400000|2022-02-18 17:30:00|265.86|262.98|268.32|265.44|268.74|265.86|264.76|261.88|0
1645205700000|2022-02-18 17:35:00|268.53|265.65|271.91|269.03|273.08|270.2|267.26|264.38|0
1645206000000|2022-02-18 17:40:00|272.34|269.46|270.62|267.74|272.44|269.56|269.37|266.49|0
1645206300000|2022-02-18 17:45:00|270.83|267.95|270.83|267.95|271.79|268.91|269.98|267.1|0
1645206600000|2022-02-18 17:50:00|270.94|268.06|270.72|267.84|272.11|269.23|269.03|266.15|0
1645206900000|2022-02-18 17:55:00|270.83|267.95|272.43|269.55|272.43|269.55|269.66|266.78|0
1645207200000|2022-02-18 18:00:00|272.11|269.23|272.1|269.22|273.02|270.14|271.04|268.16|0
1645207500000|2022-02-18 18:05:00|271.84|268.96|271.35|268.47|273.28|270.4|270.77|267.89|0
1645207800000|2022-02-18 18:10:00|271.46|268.58|272.95|270.07|273.27|270.39|271.14|268.26|0
1645208100000|2022-02-18 18:15:00|273.06|270.18|275.5|272.62|276.15|273.27|271.88|269|0
1645208400000|2022-02-18 18:20:00|275.61|272.73|271.02|268.14|275.93|273.05|270.76|267.88|0
1645208700000|2022-02-18 18:25:00|271.24|268.36|271.44|268.56|272.3|269.42|269.3|266.42|0
1645209000000|2022-02-18 18:30:00|271.5|268.62|270.27|267.39|272.08|269.2|270.06|267.18|0
1645209300000|2022-02-18 18:35:00|270.7|267.82|267.62|264.74|271.6|268.72|267.41|264.53|0
1645209600000|2022-02-18 18:40:00|267.72|264.84|268.57|265.69|269.73|266.85|267.41|264.53|0
1645209900000|2022-02-18 18:45:00|268.67|265.79|266.14|263.26|268.67|265.79|265.3|262.42|0
1645210200000|2022-02-18 18:50:00|266.35|263.47|263.98|261.1|266.56|263.68|263.77|260.89|0
1645210500000|2022-02-18 18:55:00|264.29|261.41|265.04|262.16|268.47|265.59|263.78|260.9|0
1645210800000|2022-02-18 19:00:00|265.14|262.26|263.88|261|265.14|262.26|262.63|259.75|0
1645211100000|2022-02-18 19:05:00|263.46|260.58|265.4|262.52|266.08|263.2|263.05|260.17|0
1645211400000|2022-02-18 19:10:00|265.35|262.47|264.61|261.73|265.98|263.1|264.09|261.21|0
1645211700000|2022-02-18 19:15:00|264.51|261.63|261.17|258.29|264.92|262.04|260.75|257.87|0
1645212000000|2022-02-18 19:20:00|261.06|258.18|256.47|253.59|261.58|258.7|256.47|253.59|0
1645212300000|2022-02-18 19:25:00|256.58|253.7|254.42|251.54|257.29|254.41|253.81|250.93|0
1645212600000|2022-02-18 19:30:00|254.52|251.64|253.96|251.08|257.04|254.16|251.63|248.75|0
1645212900000|2022-02-18 19:35:00|253.76|250.88|257.65|254.77|258.26|255.38|253.76|250.88|0
1645213200000|2022-02-18 19:40:00|257.75|254.87|259.29|256.41|259.29|256.41|257.23|254.35|0
1645213500000|2022-02-18 19:45:00|259.19|256.31|260.84|257.96|260.84|257.96|258.05|255.17|0
1645213800000|2022-02-18 19:50:00|260.79|257.91|254.77|251.89|262.54|259.66|254.77|251.89|0
1645214100000|2022-02-18 19:55:00|254.57|251.69|252.57|249.69|255.28|252.4|252.37|249.49|0
1645214400000|2022-02-18 20:00:00|252.37|249.49|252.33|249.45|253.04|250.16|249.59|246.71|0
1645214700000|2022-02-18 20:05:00|252.43|249.55|254.47|251.59|256.12|253.24|251.11|248.23|0
1645215000000|2022-02-18 20:10:00|254.27|251.39|255.55|252.67|256.94|254.06|249.59|246.71|0
1645215300000|2022-02-18 20:15:00|255.65|252.77|259.27|256.39|259.79|256.91|254.42|251.54|0
1645215600000|2022-02-18 20:20:00|259.69|256.81|261.61|258.73|262.55|259.67|258.13|255.25|0
1645215900000|2022-02-18 20:25:00|261.3|258.42|262.65|259.77|262.97|260.09|259.95|257.07|0
1645216200000|2022-02-18 20:30:00|263.07|260.19|267.35|264.47|269.15|266.27|263.07|260.19|0
1645216500000|2022-02-18 20:35:00|267.77|264.89|265.87|262.99|267.98|265.1|264.4|261.52|0
1645216800000|2022-02-18 20:40:00|265.97|263.09|260.43|257.55|265.97|263.09|259.81|256.93|0
1645217100000|2022-02-18 20:45:00|260.33|257.45|258.96|256.08|263.66|260.78|258.05|255.17|0
1645217400000|2022-02-18 20:50:00|258.65|255.77|262.92|260.04|264.6|261.72|258.65|255.77|0
1645217700000|2022-02-18 20:55:00|262.6|259.72|262.92|260.04|264.39|261.51|261.66|258.78|0
1645218000000|2022-02-18 21:00:00|261.87|258.99|259.37|256.49|261.97|259.09|257.82|254.94|0
1645218300000|2022-02-18 21:05:00|259.57|256.69|260.92|258.04|261.03|258.15|259.16|256.28|0
1645218600000|2022-02-18 21:10:00|261.03|258.15|260.51|257.63|261.86|258.98|260.3|257.42|0
1645516800000|2022-02-22 08:00:00|303.9|300.54|300.68|297.32|304.25|300.89|299.99|296.63|0
1645517100000|2022-02-22 08:05:00|300.5|297.62|299.86|296.98|301.36|298.48|297.99|295.11|0
1645517400000|2022-02-22 08:10:00|299.81|296.93|294.13|291.25|299.86|296.98|293.06|290.18|0
1645517700000|2022-02-22 08:15:00|293.96|291.08|295.93|293.05|299.16|296.28|292.56|289.68|0
1645518000000|2022-02-22 08:20:00|295.36|292.48|295.53|292.65|298.08|295.2|294.4|291.52|0
1645518300000|2022-02-22 08:25:00|295.36|292.48|292.52|289.64|296.32|293.44|291.29|288.41|0
1645518600000|2022-02-22 08:30:00|293.03|290.15|293.98|291.1|295.34|292.46|292.52|289.64|0
1645518900000|2022-02-22 08:35:00|294.04|291.16|292.86|289.98|294.66|291.78|292.47|289.59|0
1645519200000|2022-02-22 08:40:00|293.08|290.2|290.28|287.4|293.36|290.48|289.22|286.34|0
1645519500000|2022-02-22 08:45:00|290.16|287.28|290.39|287.51|292.85|289.97|289.38|286.5|0
1645519800000|2022-02-22 08:50:00|290.44|287.56|289.38|286.5|290.94|288.06|287.87|284.99|0
1645520100000|2022-02-22 08:55:00|289.71|286.83|286.87|283.99|289.99|287.11|286.36|283.48|0
1645520400000|2022-02-22 09:00:00|286.76|283.88|287.54|284.66|287.99|285.11|284.7|281.82|0
1645520700000|2022-02-22 09:05:00|287.43|284.55|285.86|282.98|289.55|286.67|285.86|282.98|0
1645521000000|2022-02-22 09:10:00|285.81|282.93|287.65|284.77|289.1|286.22|285.31|282.43|0
1645521300000|2022-02-22 09:15:00|287.53|284.65|285.08|282.2|288.65|285.77|285.08|282.2|0
1645521600000|2022-02-22 09:20:00|285.19|282.31|287.08|284.2|287.19|284.31|284.69|281.81|0
1645521900000|2022-02-22 09:25:00|286.97|284.09|284.85|281.97|286.97|284.09|284.41|281.53|0
1645522200000|2022-02-22 09:30:00|284.96|282.08|284.02|281.14|285.47|282.59|282.75|279.87|0
1645522500000|2022-02-22 09:35:00|284.08|281.2|284.07|281.19|284.69|281.81|283.14|280.26|0
1645522800000|2022-02-22 09:40:00|283.91|281.03|285.46|282.58|285.74|282.86|283.63|280.75|0
1645523100000|2022-02-22 09:45:00|285.51|282.63|286.35|283.47|286.51|283.63|285.13|282.25|0
1645523400000|2022-02-22 09:50:00|286.29|283.41|284.07|281.19|286.29|283.41|283.62|280.74|0
1645523700000|2022-02-22 09:55:00|284.68|281.8|287.18|284.3|287.91|285.03|284.06|281.18|0
1645524000000|2022-02-22 10:00:00|286.9|284.02|283.29|280.41|287.12|284.24|282.4|279.52|0
1645524300000|2022-02-22 10:05:00|283.23|280.35|282.57|279.69|283.62|280.74|282.29|279.41|0
1645524600000|2022-02-22 10:10:00|282.62|279.74|276.71|273.83|283.28|280.4|276.27|273.39|0
1645524900000|2022-02-22 10:15:00|276.6|273.72|275.3|272.42|277.69|274.81|275.08|272.2|0
1645525200000|2022-02-22 10:20:00|275.08|272.2|273.24|270.36|275.51|272.63|271.85|268.97|0
1645525500000|2022-02-22 10:25:00|273.35|270.47|273.41|270.53|273.78|270.9|271.85|268.97|0
1645525800000|2022-02-22 10:30:00|273.35|270.47|273.99|271.11|274.86|271.98|272.81|269.93|0
1645526100000|2022-02-22 10:35:00|273.94|271.06|264.73|261.85|274.64|271.76|264.73|261.85|0
1645526400000|2022-02-22 10:40:00|263.37|260.49|264.21|261.33|265.36|262.48|261.39|258.51|0
1645526700000|2022-02-22 10:45:00|263.68|260.8|265.25|262.37|266.1|263.22|263.26|260.38|0
1645527000000|2022-02-22 10:50:00|265.31|262.43|263.78|260.9|265.31|262.43|262.53|259.65|0
1645527300000|2022-02-22 10:55:00|263.94|261.06|267.36|264.48|267.36|264.48|263.57|260.69|0
1645527600000|2022-02-22 11:00:00|266.94|264.06|265.35|262.47|267.78|264.9|265.2|262.32|0
1645527900000|2022-02-22 11:05:00|265.56|262.68|267.99|265.11|268.47|265.59|265.51|262.63|0
1645528200000|2022-02-22 11:10:00|267.46|264.58|268.2|265.32|268.84|265.96|266.61|263.73|0
1645528500000|2022-02-22 11:15:00|268.41|265.53|267.45|264.57|268.94|266.06|266.93|264.05|0
1645528800000|2022-02-22 11:20:00|267.24|264.36|266.64|263.76|274.08|271.2|265.66|262.78|0
1645529100000|2022-02-22 11:25:00|266.91|264.03|266.96|264.08|267.49|264.61|266.01|263.13|0
1645529400000|2022-02-22 11:30:00|266.85|263.97|268.76|265.88|269.51|266.63|266.43|263.55|0
1645529700000|2022-02-22 11:35:00|268.66|265.78|270.9|268.02|270.9|268.02|267.91|265.03|0
1645530000000|2022-02-22 11:40:00|270.69|267.81|269.08|266.2|271.44|268.56|268.82|265.94|0
1645530300000|2022-02-22 11:45:00|268.92|266.04|267.91|265.03|269.08|266.2|267.91|265.03|0
1645530600000|2022-02-22 11:50:00|268.01|265.13|266.1|263.22|268.33|265.45|264.52|261.64|0
1645530900000|2022-02-22 11:55:00|265.99|263.11|266.52|263.64|266.52|263.64|265.41|262.53|0
1645531200000|2022-02-22 12:00:00|266.41|263.53|268.75|265.87|270.35|267.47|266.41|263.53|0
1645531500000|2022-02-22 12:05:00|268.7|265.82|267.36|264.48|268.96|266.08|267.15|264.27|0
1645531800000|2022-02-22 12:10:00|267.95|265.07|264.82|261.94|267.95|265.07|264.61|261.73|0
1645532100000|2022-02-22 12:15:00|264.88|262|261.36|258.48|264.98|262.1|261.36|258.48|0
1645532400000|2022-02-22 12:20:00|261.04|258.16|262.92|260.04|263.03|260.15|260.31|257.43|0
1645532700000|2022-02-22 12:25:00|263.19|260.31|263.97|261.09|264.08|261.2|263.13|260.25|0
1645533000000|2022-02-22 12:30:00|264.08|261.2|263.44|260.56|265.61|262.73|263.13|260.25|0
1645533300000|2022-02-22 12:35:00|263.34|260.46|264.65|261.77|266.71|263.83|263.23|260.35|0
1645533600000|2022-02-22 12:40:00|264.44|261.56|263.65|260.77|265.65|262.77|263.54|260.66|0
1645533900000|2022-02-22 12:45:00|263.7|260.82|263.86|260.98|264.07|261.19|261.92|259.04|0
1645534200000|2022-02-22 12:50:00|263.75|260.87|263.22|260.34|263.86|260.98|262.18|259.3|0
1645534500000|2022-02-22 12:55:00|263.07|260.19|263.75|260.87|264.06|261.18|263.07|260.19|0
1645534800000|2022-02-22 13:00:00|263.64|260.76|265.06|262.18|266.44|263.56|263.22|260.34|0
1645535100000|2022-02-22 13:05:00|265.22|262.34|264.11|261.23|266.01|263.13|263.64|260.76|0
1645535400000|2022-02-22 13:10:00|264.16|261.28|267.22|264.34|267.33|264.45|264.16|261.28|0
1645535700000|2022-02-22 13:15:00|267.17|264.29|266.66|264.26|267.7|265.22|265.82|263.28|0
1645536000000|2022-02-22 13:20:00|266.88|264.48|267.83|265.43|268.47|266.07|266.66|264.26|0
1645536300000|2022-02-22 13:25:00|267.94|265.54|268.95|266.55|269.11|266.71|266.87|264.47|0
1645536600000|2022-02-22 13:30:00|269.11|266.71|266.34|263.94|269.11|266.71|265.81|263.41|0
1645536900000|2022-02-22 13:35:00|266.44|264.04|265.02|262.62|266.87|264.47|264.96|262.56|0
1645537200000|2022-02-22 13:40:00|265.07|262.67|263.48|261.08|265.07|262.67|263.06|260.66|0
1645537500000|2022-02-22 13:45:00|263.38|260.98|264.32|261.92|265.06|262.66|263.27|260.87|0
1645537800000|2022-02-22 13:50:00|264.27|261.87|264.95|262.55|265.16|262.76|263.69|261.29|0
1645538100000|2022-02-22 13:55:00|265.16|262.76|264.84|262.44|265.48|263.08|264.32|261.92|0
1645538400000|2022-02-22 14:00:00|265.06|262.66|265.26|262.86|265.8|263.4|263.37|260.97|0
1645538700000|2022-02-22 14:05:00|265.37|262.97|265.58|263.18|266.32|263.92|265.16|262.76|0
1645539000000|2022-02-22 14:10:00|265.79|263.39|266.32|263.92|266.42|264.02|264.52|262.12|0
1645539300000|2022-02-22 14:15:00|266.11|263.71|266.42|264.02|267.06|264.66|265.79|263.39|0
1645539600000|2022-02-22 14:20:00|266.74|264.34|267.48|265.08|267.59|265.19|266.31|263.91|0
1645539900000|2022-02-22 14:25:00|267.59|265.19|271.54|269.14|271.54|269.14|267.59|265.19|0
1645540200000|2022-02-22 14:30:00|271|268.6|275.22|272.82|276.09|273.69|268.12|265.72|0
1645540500000|2022-02-22 14:35:00|275.27|272.87|274.91|272.51|277.5|275.1|271.28|268.88|0
1645540800000|2022-02-22 14:40:00|275.24|272.84|269.79|267.39|276.44|274.04|267.18|264.78|0
1645541100000|2022-02-22 14:45:00|269.42|267.02|261.84|259.44|270.27|267.87|261.84|259.44|0
1645541400000|2022-02-22 14:50:00|261.53|259.13|260.23|257.83|263.36|260.96|257.58|255.18|0
1645541700000|2022-02-22 14:55:00|260.03|257.63|260.15|257.75|261.31|258.91|256.73|254.33|0
1645542000000|2022-02-22 15:00:00|260.26|257.86|260.3|257.9|262.62|260.22|259.78|257.38|0
1645542300000|2022-02-22 15:05:00|260.2|257.8|261.87|259.47|264.62|262.22|259.99|257.59|0
1645542600000|2022-02-22 15:10:00|261.98|259.58|259.46|257.06|265.15|262.75|259.04|256.64|0
1645542900000|2022-02-22 15:15:00|259.25|256.85|258.21|255.81|260.4|258|257.89|255.49|0
1645543200000|2022-02-22 15:20:00|258.62|256.22|260.4|258|260.4|258|256.13|253.73|0
1645543500000|2022-02-22 15:25:00|260.19|257.79|254.37|251.97|260.19|257.79|254.37|251.97|0
1645543800000|2022-02-22 15:30:00|256.95|254.55|261.62|259.22|262.88|260.48|256.85|254.45|0
1645544100000|2022-02-22 15:35:00|262.14|259.74|261.88|259.48|262.77|260.37|257.36|254.96|0
1645544400000|2022-02-22 15:40:00|261.83|259.43|262.62|260.22|265.06|262.66|260.62|258.22|0
1645544700000|2022-02-22 15:45:00|262.99|260.59|262.78|260.38|264.85|262.45|261.88|259.48|0
1645545000000|2022-02-22 15:50:00|263.04|260.64|266.23|263.83|267.19|264.79|263.04|260.64|0
1645545300000|2022-02-22 15:55:00|266.12|263.72|268.8|266.4|269.44|267.04|265.91|263.51|0
1645545600000|2022-02-22 16:00:00|269.23|266.83|268.15|265.75|269.44|267.04|266.44|264.04|0
1645545900000|2022-02-22 16:05:00|268.79|266.39|270.73|268.33|270.73|268.33|266.92|264.52|0
1645546200000|2022-02-22 16:10:00|270.52|268.12|269.48|267.08|271.02|268.62|266.41|264.01|0
1645546500000|2022-02-22 16:15:00|269.31|266.91|270.17|267.77|271.37|268.97|268.45|266.05|0
1645546800000|2022-02-22 16:20:00|270.28|267.88|269.63|267.23|271.69|269.29|269.09|266.69|0
1645547100000|2022-02-22 16:25:00|269.41|267.01|271.12|268.72|271.88|269.48|267.03|264.63|0
1645547400000|2022-02-22 16:30:00|271.33|268.93|270.03|267.63|271.87|269.47|268.32|265.92|0
1645547700000|2022-02-22 16:35:00|268.96|266.56|271.22|268.82|273.07|270.67|268.96|266.56|0
1645548000000|2022-02-22 16:40:00|271|268.6|270.25|267.85|271.87|269.47|268.74|266.34|0
1645548300000|2022-02-22 16:45:00|270.46|268.06|269.17|266.77|271.22|268.82|268.63|266.23|0
1645548600000|2022-02-22 16:50:00|269.06|266.66|273.93|271.53|274.37|271.97|266.7|264.3|0
1645548900000|2022-02-22 16:55:00|274.26|271.86|271.54|269.14|275.24|272.84|271.43|269.03|0
1645549200000|2022-02-22 17:00:00|271.7|269.3|270.56|268.16|272.29|269.89|269.05|266.65|0
1645549500000|2022-02-22 17:05:00|270.67|268.27|269.8|267.4|271.21|268.81|268.73|266.33|0
1645549800000|2022-02-22 17:10:00|269.69|267.29|272.61|270.21|273.27|270.87|269.69|267.29|0
1645550100000|2022-02-22 17:15:00|272.72|270.32|275.01|272.61|275.23|272.83|272.72|270.32|0
1645550400000|2022-02-22 17:20:00|274.96|272.56|275.12|272.72|275.28|272.88|272.56|270.16|0
1645550700000|2022-02-22 17:25:00|275.55|273.15|275|272.6|275.77|273.37|273.15|270.75|0
1645551000000|2022-02-22 17:30:00|275.11|272.71|277.31|274.91|277.53|275.13|274.35|271.95|0
1645551300000|2022-02-22 17:35:00|277.2|274.8|275.88|273.48|277.2|274.8|274.46|272.06|0
1645551600000|2022-02-22 17:40:00|275.82|273.42|277.2|274.8|278.56|276.16|274.3|271.9|0
1645551900000|2022-02-22 17:45:00|277.42|275.02|279.96|277.56|280.62|278.22|276.65|274.25|0
1645552200000|2022-02-22 17:50:00|279.85|277.45|279.73|277.33|279.96|277.56|277.97|275.57|0
1645552500000|2022-02-22 17:55:00|279.95|277.55|279.95|277.55|280.84|278.44|278.74|276.34|0
1645552800000|2022-02-22 18:00:00|279.84|277.44|280.61|278.21|282.17|279.77|278.85|276.45|0
1645553100000|2022-02-22 18:05:00|280.84|278.44|279.28|276.88|280.95|278.55|278.51|276.11|0
1645553400000|2022-02-22 18:10:00|279.23|276.83|279.17|276.77|279.28|276.88|277.3|274.9|0
1645553700000|2022-02-22 18:15:00|279.06|276.66|283.95|281.55|284.91|282.51|279.06|276.66|0
1645554000000|2022-02-22 18:20:00|283.9|281.5|282|279.6|284.18|281.78|281.27|278.87|0
1645554300000|2022-02-22 18:25:00|282.16|279.76|282.27|279.87|283.39|280.99|281.72|279.32|0
1645554600000|2022-02-22 18:30:00|282.61|280.21|281.71|279.31|283.5|281.1|280.82|278.42|0
1645554900000|2022-02-22 18:35:00|281.6|279.2|284.28|281.88|284.95|282.55|281.6|279.2|0
1645555200000|2022-02-22 18:40:00|283.72|281.32|286.41|284.01|286.75|284.35|282.6|280.2|0
1645555500000|2022-02-22 18:45:00|286.64|284.24|288.39|285.99|288.67|286.27|285.96|283.56|0
1645555800000|2022-02-22 18:50:00|288.44|286.04|293.44|291.04|293.56|291.16|285.04|282.64|0
1645556100000|2022-02-22 18:55:00|293.9|291.5|291.5|289.1|293.9|291.5|291.39|288.99|0
1645556400000|2022-02-22 19:00:00|291.62|289.22|293.89|291.49|293.89|291.49|291.62|289.22|0
1645556700000|2022-02-22 19:05:00|293.66|291.26|296.52|294.12|296.87|294.47|293.44|291.04|0
1645557000000|2022-02-22 19:10:00|296.41|294.01|293.2|290.8|298.02|295.62|292.75|290.35|0
1645557300000|2022-02-22 19:15:00|293.32|290.92|289.93|287.53|294|291.6|289.82|287.42|0
1645557600000|2022-02-22 19:20:00|289.82|287.42|292.66|290.26|294.84|292.44|287.55|285.15|0
1645557900000|2022-02-22 19:25:00|292.15|289.75|286.19|283.79|292.15|289.75|283.28|280.88|0
1645558200000|2022-02-22 19:30:00|285.63|283.23|284.73|282.33|288.62|286.22|280.49|278.09|0
1645558500000|2022-02-22 19:35:00|284.67|282.27|282.13|279.73|285.51|283.11|278.61|276.21|0
1645558800000|2022-02-22 19:40:00|282.07|279.67|284.83|282.43|285.39|282.99|280.06|277.66|0
1645559100000|2022-02-22 19:45:00|284.66|282.26|275.62|273.22|287.03|284.63|275.51|273.11|0
1645559400000|2022-02-22 19:50:00|275.07|272.67|272.9|270.5|276.41|274.01|269.91|267.51|0
1645559700000|2022-02-22 19:55:00|272.69|270.29|272.36|269.96|272.69|270.29|268.57|266.17|0
1645560000000|2022-02-22 20:00:00|271.05|268.65|264.6|262.2|272.03|269.63|264.6|262.2|0
1645560300000|2022-02-22 20:05:00|264.65|262.25|269.75|267.35|269.75|267.35|264.49|262.09|0
1645560600000|2022-02-22 20:10:00|269.1|266.7|267.16|264.76|269.1|266.7|264.65|262.25|0
1645560900000|2022-02-22 20:15:00|266.51|264.11|268.99|266.59|269.85|267.45|264.16|261.76|0
1645561200000|2022-02-22 20:20:00|269.53|267.13|271.15|268.75|272.78|270.38|267.26|264.86|0
1645561500000|2022-02-22 20:25:00|271.26|268.86|268.55|266.15|272.02|269.62|265.87|263.47|0
1645561800000|2022-02-22 20:30:00|268.77|266.37|269.95|267.55|273|270.6|268.77|266.37|0
1645562100000|2022-02-22 20:35:00|270.28|267.88|268.87|266.47|272.23|269.83|268.33|265.93|0
1645562400000|2022-02-22 20:40:00|268.76|266.36|274.52|272.12|275.4|273|268.44|266.04|0
1645562700000|2022-02-22 20:45:00|274.41|272.01|277.44|275.04|278.1|275.7|274.41|272.01|0
1645563000000|2022-02-22 20:50:00|281.6|279.2|282.71|280.31|284.4|282|280.26|277.86|0
1645563300000|2022-02-22 20:55:00|282.15|279.75|276.71|274.31|282.15|279.75|276.71|274.31|0
1645563600000|2022-02-22 21:00:00|277.48|275.08|269.61|267.21|277.48|275.08|269.61|267.21|0
1645563900000|2022-02-22 21:05:00|269.72|267.32|269.68|267.28|272|269.6|269.35|266.95|0
1645564200000|2022-02-22 21:10:00|269.79|267.39|270.22|267.82|270.76|268.36|269.79|267.39|0
1645564500000|2022-02-22 21:15:00|270.09|267.29|270.2|267.4|270.53|267.73|269.61|266.81|0
1645564800000|2022-02-22 21:20:00|270.31|267.51|271.39|268.59|271.39|268.59|270.2|267.4|0
1645565100000|2022-02-22 21:25:00|271.28|268.48|271.23|268.43|271.82|269.02|271.17|268.37|0
1645565400000|2022-02-22 21:30:00|271.28|268.48|271.17|268.37|271.82|269.02|270.95|268.15|0
1645565700000|2022-02-22 21:35:00|271.28|268.48|270.41|267.61|271.38|268.58|270.3|267.5|0
1645566000000|2022-02-22 21:40:00|270.3|267.5|268.89|266.09|270.41|267.61|268.78|265.98|0
1645566300000|2022-02-22 21:45:00|269|266.2|268.99|266.19|269|266.2|268.89|266.09|0
1645566600000|2022-02-22 21:50:00|268.89|266.09|271.76|268.96|272.57|269.77|268.89|266.09|0
1645566900000|2022-02-22 21:55:00|271.81|269.01|272.06|269.26|272.68|269.88|271.59|268.79|0
1645567200000|2022-02-22 22:00:00|271.91|269.11|271.8|269|271.97|269.17|271.61|268.81|0
1645567500000|2022-02-22 22:05:00|271.77|268.97|272.56|269.76|272.62|269.82|271.77|268.97|0
1645567800000|2022-02-22 22:10:00|272.54|269.74|272.71|269.91|272.71|269.91|272.51|269.71|0
1645568100000|2022-02-22 22:15:00|272.57|269.77|272.63|269.83|272.74|269.94|272.47|269.67|0
1645568400000|2022-02-22 22:20:00|272.53|269.73|272.47|269.67|272.53|269.73|272.47|269.67|0
1645568700000|2022-02-22 22:25:00|272.43|269.63|271.89|269.09|272.58|269.78|271.89|269.09|0
1645569000000|2022-02-22 22:30:00|271.92|269.12|272.18|269.38|272.28|269.48|271.86|269.06|0
1645569300000|2022-02-22 22:35:00|272.09|269.29|271.97|269.17|272.09|269.29|271.72|268.92|0
1645569600000|2022-02-22 22:40:00|271.98|269.18|271.98|269.18|272|269.2|271.95|269.15|0
1645569900000|2022-02-22 22:45:00|271.9|269.1|271.93|269.13|272.11|269.31|271.9|269.1|0
1645570200000|2022-02-22 22:50:00|271.98|269.18|271.93|269.13|272.03|269.23|271.85|269.05|0
1645570500000|2022-02-22 22:55:00|271.96|269.16|272.23|269.43|272.31|269.51|271.94|269.14|0
1645570800000|2022-02-22 23:00:00|271.94|269.14|269.99|267.19|272.1|269.3|269.5|266.7|0
1645571100000|2022-02-22 23:05:00|269.66|266.86|269.77|266.97|270.09|267.29|269.44|266.64|0
1645571400000|2022-02-22 23:10:00|269.6|266.8|269.92|267.12|270.03|267.23|268.9|266.1|0
1645571700000|2022-02-22 23:15:00|269.82|267.02|269.49|266.69|270.57|267.77|269.49|266.69|0
1645572000000|2022-02-22 23:20:00|269.71|266.91|269.38|266.58|270.25|267.45|269.38|266.58|0
1645572300000|2022-02-22 23:25:00|269.49|266.69|267.11|264.31|269.6|266.8|266.26|263.46|0
1645572600000|2022-02-22 23:30:00|267.01|264.21|267.97|265.17|268.3|265.5|266.74|263.94|0
1645572900000|2022-02-22 23:35:00|267.86|265.06|268.51|265.71|268.62|265.82|267.76|264.96|0
1645573200000|2022-02-22 23:40:00|268.4|265.6|266.78|263.98|268.51|265.71|266.73|263.93|0
1645573500000|2022-02-22 23:45:00|266.73|263.93|266.25|263.45|267.05|264.25|266.03|263.23|0
1645573800000|2022-02-22 23:50:00|266.14|263.34|266.24|263.44|266.51|263.71|265.5|262.7|0
1645574100000|2022-02-22 23:55:00|266.14|263.34|266.67|263.87|267.1|264.3|265.81|263.01|0
1645574400000|2022-02-23 00:00:00|266.51|263.71|266.4|263.6|266.99|264.19|266.13|263.33|0
1645574700000|2022-02-23 00:05:00|266.45|263.65|267.04|264.24|267.09|264.29|266.4|263.6|0
1645575000000|2022-02-23 00:10:00|267.09|264.29|267.15|264.35|267.63|264.83|266.93|264.13|0
1645575300000|2022-02-23 00:15:00|267.41|264.61|267.09|264.29|267.52|264.72|266.45|263.65|0
1645575600000|2022-02-23 00:20:00|266.98|264.18|267.19|264.39|267.41|264.61|266.66|263.86|0
1645575900000|2022-02-23 00:25:00|267.09|264.29|267.03|264.23|267.41|264.61|266.55|263.75|0
1645576200000|2022-02-23 00:30:00|266.98|264.18|266.65|263.85|267.73|264.93|266.54|263.74|0
1645576500000|2022-02-23 00:35:00|266.71|263.91|267.46|264.66|267.72|264.92|266.65|263.85|0
1645576800000|2022-02-23 00:40:00|267.4|264.6|267.61|264.81|267.72|264.92|267.29|264.49|0
1645577100000|2022-02-23 00:45:00|267.56|264.76|267.18|264.38|267.61|264.81|266.97|264.17|0
1645577400000|2022-02-23 00:50:00|267.07|264.27|267.18|264.38|267.5|264.7|267.07|264.27|0
1645577700000|2022-02-23 00:55:00|267.07|264.27|266.53|263.73|267.23|264.43|266.43|263.63|0
1645578000000|2022-02-23 01:00:00|266.42|263.62|266.64|263.84|267.5|264.7|266.42|263.62|0
1645578300000|2022-02-23 01:05:00|266.74|263.94|266.42|263.62|266.74|263.94|266.42|263.62|0
1645578600000|2022-02-23 01:10:00|266.48|263.68|266.42|263.62|266.63|263.83|266.42|263.62|0
1645578900000|2022-02-23 01:15:00|266.63|263.83|266.41|263.61|266.84|264.04|266.41|263.61|0
1645579200000|2022-02-23 01:20:00|266.52|263.72|266.63|263.83|266.63|263.83|266.41|263.61|0
1645579500000|2022-02-23 01:25:00|266.58|263.78|267.27|264.47|267.38|264.58|266.52|263.72|0
1645579800000|2022-02-23 01:30:00|267.38|264.58|270.29|267.49|271.92|269.12|267.38|264.58|0
1645580100000|2022-02-23 01:35:00|270.34|267.54|269.04|266.24|270.4|267.6|268.77|265.97|0
1645580400000|2022-02-23 01:40:00|268.83|266.03|269.8|267|270.88|268.08|268.66|265.86|0
1645580700000|2022-02-23 01:45:00|269.85|267.05|270.93|268.13|271.04|268.24|269.85|267.05|0
1645581000000|2022-02-23 01:50:00|270.82|268.02|270.82|268.02|271.8|269|270.28|267.48|0
1645581300000|2022-02-23 01:55:00|270.71|267.91|268.76|265.96|270.82|268.02|268.44|265.64|0
1645581600000|2022-02-23 02:00:00|268.71|265.91|267.9|265.1|269.09|266.29|267.52|264.72|0
1645581900000|2022-02-23 02:05:00|267.84|265.04|267.64|264.84|268.92|266.12|267.47|264.67|0
1645582200000|2022-02-23 02:10:00|267.69|264.89|267.85|265.05|268.01|265.21|267.21|264.41|0
1645582500000|2022-02-23 02:15:00|267.9|265.1|268.22|265.42|268.87|266.07|267.9|265.1|0
1645582800000|2022-02-23 02:20:00|268.12|265.32|268.44|265.64|268.71|265.91|267.79|264.99|0
1645583100000|2022-02-23 02:25:00|268.38|265.58|270.28|267.48|270.38|267.58|268.28|265.48|0
1645583400000|2022-02-23 02:30:00|270.33|267.53|269.95|267.15|270.49|267.69|269.41|266.61|0
1645583700000|2022-02-23 02:35:00|269.84|267.04|270.7|267.9|270.81|268.01|269.68|266.88|0
1645584000000|2022-02-23 02:40:00|270.65|267.85|269.94|267.14|271.36|268.56|269.67|266.87|0
1645584300000|2022-02-23 02:45:00|270.05|267.25|270.81|268.01|271.24|268.44|269.94|267.14|0
1645584600000|2022-02-23 02:50:00|270.76|267.96|270.1|267.3|270.76|267.96|270.05|267.25|0
1645584900000|2022-02-23 02:55:00|270.21|267.41|270.37|267.57|270.53|267.73|269.72|266.92|0
1645585200000|2022-02-23 03:00:00|270.26|267.46|269.99|267.19|271.02|268.22|269.93|267.13|0
1645585500000|2022-02-23 03:05:00|269.93|267.13|270.36|267.56|270.58|267.78|269.93|267.13|0
1645585800000|2022-02-23 03:10:00|270.42|267.62|271.45|268.65|271.99|269.19|270.36|267.56|0
1645586100000|2022-02-23 03:15:00|271.4|268.6|270.42|267.62|271.45|268.65|269.93|267.13|0
1645586400000|2022-02-23 03:20:00|270.36|267.56|269.49|266.69|270.36|267.56|269.38|266.58|0
1645586700000|2022-02-23 03:25:00|269.38|266.58|268.51|265.71|269.49|266.69|268.3|265.5|0
1645587000000|2022-02-23 03:30:00|268.3|265.5|268.08|265.28|268.4|265.6|267.54|264.74|0
1645587300000|2022-02-23 03:35:00|267.97|265.17|268.83|266.03|268.94|266.14|267.81|265.01|0
1645587600000|2022-02-23 03:40:00|268.94|266.14|269.43|266.63|269.48|266.68|268.61|265.81|0
1645587900000|2022-02-23 03:45:00|269.48|266.68|268.83|266.03|269.48|266.68|268.61|265.81|0
1645588200000|2022-02-23 03:50:00|268.93|266.13|268.82|266.02|269.48|266.68|268.77|265.97|0
1645588500000|2022-02-23 03:55:00|268.72|265.92|267.37|264.57|268.72|265.92|267.31|264.51|0
1645588800000|2022-02-23 04:00:00|267.42|264.62|267.52|264.72|267.53|264.73|267.31|264.51|0
1645589100000|2022-02-23 04:05:00|267.42|264.62|267.52|264.72|267.52|264.72|267.41|264.61|0
1645589400000|2022-02-23 04:10:00|267.47|264.67|267.09|264.29|267.52|264.72|266.98|264.18|0
1645589700000|2022-02-23 04:15:00|266.98|264.18|267.09|264.29|267.3|264.5|266.98|264.18|0
1645590000000|2022-02-23 04:20:00|266.98|264.18|267.08|264.28|267.51|264.71|266.98|264.18|0
1645590300000|2022-02-23 04:25:00|266.98|264.18|267.94|265.14|268.27|265.47|266.97|264.17|0
1645590600000|2022-02-23 04:30:00|267.89|265.09|267.03|264.23|267.89|265.09|266.97|264.17|0
1645590900000|2022-02-23 04:35:00|266.97|264.17|267.08|264.28|267.4|264.6|266.97|264.17|0
1645591200000|2022-02-23 04:40:00|266.97|264.17|267.07|264.27|267.29|264.49|266.97|264.17|0
1645591500000|2022-02-23 04:45:00|266.97|264.17|266|263.2|267.07|264.27|266|263.2|0
1645591800000|2022-02-23 04:50:00|266.05|263.25|265.78|262.98|266.1|263.3|265.67|262.87|0
1645592100000|2022-02-23 04:55:00|265.67|262.87|265.78|262.98|265.88|263.08|265.67|262.87|0
1645592400000|2022-02-23 05:00:00|265.88|263.08|265.77|262.97|265.99|263.19|265.67|262.87|0
1645592700000|2022-02-23 05:05:00|265.88|263.08|265.66|262.86|265.88|263.08|265.66|262.86|0
1645593000000|2022-02-23 05:10:00|265.88|263.08|265.98|263.18|266.09|263.29|265.77|262.97|0
1645593300000|2022-02-23 05:15:00|266.09|263.29|266.2|263.4|266.2|263.4|265.88|263.08|0
1645593600000|2022-02-23 05:20:00|266.09|263.29|266.3|263.5|266.41|263.61|265.98|263.18|0
1645593900000|2022-02-23 05:25:00|266.25|263.45|265.87|263.07|266.62|263.82|265.65|262.85|0
1645594200000|2022-02-23 05:30:00|265.92|263.12|266.62|263.82|266.83|264.03|264.48|261.68|0
1645594500000|2022-02-23 05:35:00|266.73|263.93|267.26|264.46|267.26|264.46|266.51|263.71|0
1645594800000|2022-02-23 05:40:00|267.37|264.57|267.37|264.57|267.47|264.67|266.83|264.03|0
1645595100000|2022-02-23 05:45:00|267.26|264.46|267.04|264.24|267.69|264.89|266.93|264.13|0
1645595400000|2022-02-23 05:50:00|267.15|264.35|267.52|264.72|267.58|264.78|266.72|263.92|0
1645595700000|2022-02-23 05:55:00|267.58|264.78|267.25|264.45|267.68|264.88|266.82|264.02|0
1645596000000|2022-02-23 06:00:00|267.31|264.51|265.97|263.17|267.36|264.56|264.47|261.67|0
1645596300000|2022-02-23 06:05:00|265.86|263.06|265.86|263.06|265.97|263.17|265.32|262.52|0
1645596600000|2022-02-23 06:10:00|265.81|263.01|264.67|261.87|265.96|263.16|264.3|261.5|0
1645596900000|2022-02-23 06:15:00|264.57|261.77|264.73|261.93|264.99|262.19|264.46|261.66|0
1645597200000|2022-02-23 06:20:00|264.83|262.03|266.82|264.02|266.93|264.13|264.78|261.98|0
1645597500000|2022-02-23 06:25:00|266.77|263.97|266.71|263.91|267.46|264.66|266.49|263.69|0
1645597800000|2022-02-23 06:30:00|266.6|263.8|267.68|264.88|267.78|264.98|266.6|263.8|0
1645598100000|2022-02-23 06:35:00|267.62|264.82|267.13|264.33|267.68|264.88|266.7|263.9|0
1645598400000|2022-02-23 06:40:00|267.24|264.44|267.56|264.76|267.78|264.98|267.19|264.39|0
1645598700000|2022-02-23 06:45:00|267.46|264.66|266.16|263.36|267.56|264.76|266.16|263.36|0
1645599000000|2022-02-23 06:50:00|266.11|263.31|266.05|263.25|266.37|263.57|265.41|262.61|0
1645599300000|2022-02-23 06:55:00|265.94|263.14|268.37|265.57|268.53|265.73|265.83|263.03|0
1645599600000|2022-02-23 07:00:00|268.64|265.84|270.15|267.35|270.15|267.35|267.77|264.97|0
1645599900000|2022-02-23 07:05:00|270.05|267.25|268.52|265.72|270.48|267.68|268.47|265.67|0
1645600200000|2022-02-23 07:10:00|268.58|265.78|268.58|265.78|268.96|266.16|267.28|264.48|0
1645600500000|2022-02-23 07:15:00|268.63|265.83|268.19|265.39|269.17|266.37|267.55|264.75|0
1645600800000|2022-02-23 07:20:00|268.41|265.61|268.52|265.72|269.17|266.37|268.41|265.61|0
1645601100000|2022-02-23 07:25:00|268.36|265.56|267.65|264.85|268.52|265.72|266.46|263.66|0
1645601400000|2022-02-23 07:30:00|267.54|264.74|266.14|263.34|267.65|264.85|265.39|262.59|0
1645601700000|2022-02-23 07:35:00|265.92|263.12|264.95|262.15|266.73|263.93|264.95|262.15|0
1645602000000|2022-02-23 07:40:00|264.74|261.94|265.11|262.31|265.44|262.64|264.31|261.51|0
1645602300000|2022-02-23 07:45:00|265.06|262.26|266.13|263.33|266.45|263.65|265.06|262.26|0
1645602600000|2022-02-23 07:50:00|266.02|263.22|266.02|263.22|266.67|263.87|265.48|262.68|0
1645602900000|2022-02-23 07:55:00|265.8|263|265.8|263|266.83|264.03|265.16|262.36|0
1645603200000|2022-02-23 08:00:00|265.37|262.57|263.12|260.32|267.52|264.72|263.02|260.22|0
1645603500000|2022-02-23 08:05:00|266.26|263.86|263.71|261.31|266.26|263.86|263.6|261.2|0
1645603800000|2022-02-23 08:10:00|263.6|261.2|260.94|258.54|263.71|261.31|260.63|258.23|0
1645604100000|2022-02-23 08:15:00|260.84|258.44|261.05|258.65|262|259.6|260.73|258.33|0
1645604400000|2022-02-23 08:20:00|261.15|258.75|260.62|258.22|261.9|259.5|260.62|258.22|0
1645604700000|2022-02-23 08:25:00|260.83|258.43|259.09|256.69|261.68|259.28|258.82|256.42|0
1645605000000|2022-02-23 08:30:00|259.03|256.63|258.82|256.42|261.37|258.97|258.82|256.42|0
1645605300000|2022-02-23 08:35:00|258.92|256.52|258.76|256.36|259.29|256.89|258.71|256.31|0
1645605600000|2022-02-23 08:40:00|258.87|256.47|258.92|256.52|259.19|256.79|258.71|256.31|0
1645605900000|2022-02-23 08:45:00|258.81|256.41|258.91|256.51|259.5|257.1|258.7|256.3|0
1645606200000|2022-02-23 08:50:00|259.02|256.62|259.55|257.15|259.87|257.47|257.64|255.24|0
1645606500000|2022-02-23 08:55:00|259.44|257.04|257.96|255.56|260.5|258.1|257.96|255.56|0
1645606800000|2022-02-23 09:00:00|257.64|255.24|257.43|255.03|258.27|255.87|257.43|255.03|0
1645607100000|2022-02-23 09:05:00|257.53|255.13|257.74|255.34|258.27|255.87|257.42|255.02|0
1645607400000|2022-02-23 09:10:00|257.64|255.24|255.84|253.44|257.74|255.34|255.63|253.23|0
1645607700000|2022-02-23 09:15:00|255.74|253.34|255.48|253.08|256.26|253.86|255.21|252.81|0
1645608000000|2022-02-23 09:20:00|255.53|253.13|255.73|253.33|256.36|253.96|255.32|252.92|0
1645608300000|2022-02-23 09:25:00|255.89|253.49|255.73|253.33|256.36|253.96|255.21|252.81|0
1645608600000|2022-02-23 09:30:00|255.79|253.39|254.26|251.86|257.23|254.83|253.85|251.45|0
1645608900000|2022-02-23 09:35:00|254.05|251.65|255.2|252.8|255.2|252.8|254.05|251.65|0
1645609200000|2022-02-23 09:40:00|255.1|252.7|254.47|252.07|255.2|252.8|253.63|251.23|0
1645609500000|2022-02-23 09:45:00|254.26|251.86|253.94|251.54|254.99|252.59|253.94|251.54|0
1645609800000|2022-02-23 09:50:00|254|251.6|256.14|253.74|256.25|253.85|253.63|251.23|0
1645610100000|2022-02-23 09:55:00|256.04|253.64|259.63|257.23|259.95|257.55|255.57|253.17|0
1645610400000|2022-02-23 10:00:00|259.31|256.91|258.46|256.06|259.74|257.34|258.36|255.96|0
1645610700000|2022-02-23 10:05:00|258.57|256.17|260.79|258.39|260.85|258.45|258.25|255.85|0
1645611000000|2022-02-23 10:10:00|260.74|258.34|261.96|259.56|264.29|261.89|260.74|258.34|0
1645611300000|2022-02-23 10:15:00|261.8|259.4|260.57|258.17|262.39|259.99|260.57|258.17|0
1645611600000|2022-02-23 10:20:00|260.47|258.07|259.62|257.22|260.57|258.17|259.51|257.11|0
1645611900000|2022-02-23 10:25:00|259.67|257.27|259.88|257.48|260.2|257.8|259.09|256.69|0
1645612200000|2022-02-23 10:30:00|259.93|257.53|259.67|257.27|260.46|258.06|259.3|256.9|0
1645612500000|2022-02-23 10:35:00|259.72|257.32|259.98|257.58|260.41|258.01|259.5|257.1|0
1645612800000|2022-02-23 10:40:00|259.93|257.53|259.29|256.89|259.93|257.53|258.44|256.04|0
1645613100000|2022-02-23 10:45:00|259.5|257.1|263.44|261.04|263.66|261.26|259.39|256.99|0
1645613400000|2022-02-23 10:50:00|263.33|260.93|262.26|259.86|263.55|261.15|262.26|259.86|0
1645613700000|2022-02-23 10:55:00|262.37|259.97|260.87|258.47|262.47|260.07|260.87|258.47|0
1645614000000|2022-02-23 11:00:00|260.98|258.58|261.19|258.79|262.04|259.64|260.61|258.21|0
1645614300000|2022-02-23 11:05:00|260.98|258.58|261.08|258.68|262.2|259.8|260.34|257.94|0
1645614600000|2022-02-23 11:10:00|261.03|258.63|262.63|260.23|263.06|260.66|260.34|257.94|0
1645614900000|2022-02-23 11:15:00|262.57|260.17|263.32|260.92|263.53|261.13|262.04|259.64|0
1645615200000|2022-02-23 11:20:00|263.43|261.03|263.42|261.02|264.77|262.37|262.89|260.49|0
1645615500000|2022-02-23 11:25:00|262.99|260.59|262.78|260.38|263.53|261.13|262.46|260.06|0
1645615800000|2022-02-23 11:30:00|262.89|260.49|262.35|259.95|262.94|260.54|262.24|259.84|0
1645616100000|2022-02-23 11:35:00|262.45|260.05|263.84|261.44|264.17|261.77|262.03|259.63|0
1645616400000|2022-02-23 11:40:00|263.74|261.34|264.06|261.66|264.17|261.77|263.09|260.69|0
1645616700000|2022-02-23 11:45:00|264.16|261.76|265.34|262.94|265.45|263.05|263.73|261.33|0
1645617000000|2022-02-23 11:50:00|265.4|263|264.64|262.24|265.45|263.05|263.95|261.55|0
1645617300000|2022-02-23 11:55:00|264.59|262.19|267.07|264.67|267.56|265.16|264.27|261.87|0
1645617600000|2022-02-23 12:00:00|267.12|264.72|265.34|262.94|267.39|264.99|265.01|262.61|0
1645617900000|2022-02-23 12:05:00|265.23|262.83|263.94|261.54|265.23|262.83|263.62|261.22|0
1645618200000|2022-02-23 12:10:00|263.83|261.43|262.92|260.52|264.47|262.07|262.65|260.25|0
1645618500000|2022-02-23 12:15:00|262.86|260.46|263.38|260.98|263.7|261.3|260.63|258.23|0
1645618800000|2022-02-23 12:20:00|263.27|260.87|262.69|260.29|263.49|261.09|262.63|260.23|0
1645619100000|2022-02-23 12:25:00|262.74|260.34|262.63|260.23|263.06|260.66|262.63|260.23|0
1645619400000|2022-02-23 12:30:00|262.73|260.33|261.56|259.16|263|260.6|261.24|258.84|0
1645619700000|2022-02-23 12:35:00|261.77|259.37|260.49|258.09|261.77|259.37|260.07|257.67|0
1645620000000|2022-02-23 12:40:00|260.6|258.2|260.6|258.2|260.7|258.3|259.96|257.56|0
1645620300000|2022-02-23 12:45:00|260.49|258.09|261.61|259.21|261.66|259.26|260.49|258.09|0
1645620600000|2022-02-23 12:50:00|261.55|259.15|260.06|257.66|261.61|259.21|259.85|257.45|0
1645620900000|2022-02-23 12:55:00|259.96|257.56|260.38|257.98|260.38|257.98|259.85|257.45|0
1645621200000|2022-02-23 13:00:00|260.59|258.19|260.16|257.76|260.8|258.4|259.85|257.45|0
1645621500000|2022-02-23 13:05:00|260.27|257.87|259|256.6|260.27|257.87|258.79|256.39|0
1645621800000|2022-02-23 13:10:00|259.1|256.7|260.16|257.76|260.37|257.97|259.05|256.65|0
1645622100000|2022-02-23 13:15:00|260.05|257.65|260.05|257.65|260.37|257.97|259.73|257.33|0
1645622400000|2022-02-23 13:20:00|259.94|257.54|261.85|259.45|262.17|259.77|259.63|257.23|0
1645622700000|2022-02-23 13:25:00|261.7|259.3|262.01|259.61|262.39|259.99|261.32|258.92|0
1645623000000|2022-02-23 13:30:00|261.96|259.56|263.88|261.48|263.88|261.48|261.53|259.13|0
1645623300000|2022-02-23 13:35:00|263.77|261.37|262.81|260.41|263.99|261.59|262.49|260.09|0
1645623600000|2022-02-23 13:40:00|262.7|260.3|262.91|260.51|263.55|261.15|262.48|260.08|0
1645623900000|2022-02-23 13:45:00|262.86|260.46|260.89|258.49|262.91|260.51|260.78|258.38|0
1645624200000|2022-02-23 13:50:00|261|258.6|259.61|257.21|261.64|259.24|259.61|257.21|0
1645624500000|2022-02-23 13:55:00|259.72|257.32|258.97|256.57|259.72|257.32|258.55|256.15|0
1645624800000|2022-02-23 14:00:00|258.87|256.47|258.8|256.4|259.93|257.53|258.55|256.15|0
1645625100000|2022-02-23 14:05:00|258.9|256.5|258.9|256.5|259.75|257.35|258.69|256.29|0
1645625400000|2022-02-23 14:10:00|259.01|256.61|258.9|256.5|259.32|256.92|258.58|256.18|0
1645625700000|2022-02-23 14:15:00|258.79|256.39|258.9|256.5|258.9|256.5|257.36|254.96|0
1645626000000|2022-02-23 14:20:00|258.79|256.39|258.15|255.75|259.64|257.24|258.15|255.75|0
1645626300000|2022-02-23 14:25:00|258.26|255.86|260.17|257.77|260.38|257.98|258.26|255.86|0
1645626600000|2022-02-23 14:30:00|259.85|257.45|258.57|256.17|261.23|258.83|257.72|255.32|0
1645626900000|2022-02-23 14:35:00|258.68|256.28|259.84|257.44|263.77|261.37|258.57|256.17|0
1645627200000|2022-02-23 14:40:00|260.16|257.76|262.93|260.53|263.89|261.49|259.1|256.7|0
1645627500000|2022-02-23 14:45:00|261.96|259.56|262.39|259.99|262.5|260.1|259.62|257.22|0
1645627800000|2022-02-23 14:50:00|262.17|259.77|268.21|265.81|268.21|265.81|261.96|259.56|0
1645628100000|2022-02-23 14:55:00|268.1|265.7|268.09|265.69|268.21|265.81|265.17|262.77|0
1645628400000|2022-02-23 15:00:00|267.93|265.53|269.97|267.57|272.57|270.17|266.47|264.07|0
1645628700000|2022-02-23 15:05:00|269.64|267.24|273.7|271.3|274.81|272.41|269.64|267.24|0
1645629000000|2022-02-23 15:10:00|273.59|271.19|271.39|268.99|274.47|272.07|270.84|268.44|0
1645629300000|2022-02-23 15:15:00|271.61|269.21|274.8|272.4|275.58|273.18|271.61|269.21|0
1645629600000|2022-02-23 15:20:00|274.97|272.57|276.8|274.4|277.24|274.84|272.32|269.92|0
1645629900000|2022-02-23 15:25:00|276.58|274.18|279.98|277.58|281.05|278.65|276.24|273.84|0
1645630200000|2022-02-23 15:30:00|280.26|277.86|281.64|279.24|284|281.6|279.27|276.87|0
1645630500000|2022-02-23 15:35:00|281.75|279.35|279.74|277.34|281.87|279.47|277.97|275.57|0
1645630800000|2022-02-23 15:40:00|279.96|277.56|283.1|280.7|284|281.6|279.52|277.12|0
1645631100000|2022-02-23 15:45:00|283.32|280.92|283.94|281.54|284.33|281.93|281.41|279.01|0
1645631400000|2022-02-23 15:50:00|283.88|281.48|283.43|281.03|284.33|281.93|281.8|279.4|0
1645631700000|2022-02-23 15:55:00|283.09|280.69|283.54|281.14|285.46|283.06|281.47|279.07|0
1645632000000|2022-02-23 16:00:00|283.65|281.25|286.13|283.73|287.61|285.21|282.41|280.01|0
1645632300000|2022-02-23 16:05:00|286.47|284.07|287.95|285.55|289.54|287.14|286.02|283.62|0
1645632600000|2022-02-23 16:10:00|288.06|285.66|287.15|284.75|289.14|286.74|286.81|284.41|0
1645632900000|2022-02-23 16:15:00|287.72|285.32|288.17|285.77|290.34|287.94|287.6|285.2|0
1645633200000|2022-02-23 16:20:00|288.4|286|288.22|285.82|289.08|286.68|287.14|284.74|0
1645633500000|2022-02-23 16:25:00|288.28|285.88|288.73|286.33|288.96|286.56|286.23|283.83|0
1645633800000|2022-02-23 16:30:00|288.28|285.88|286.57|284.17|290.1|287.7|284.25|281.85|0
1645634100000|2022-02-23 16:35:00|286.34|283.94|285.1|282.7|287.82|285.42|283.07|280.67|0
1645634400000|2022-02-23 16:40:00|285.21|282.81|286.68|284.28|287.02|284.62|283.52|281.12|0
1645634700000|2022-02-23 16:45:00|286.9|284.5|283.85|281.45|287.65|285.25|283.85|281.45|0
1645635000000|2022-02-23 16:50:00|283.74|281.34|281.49|279.09|285.09|282.69|280.6|278.2|0
1645635300000|2022-02-23 16:55:00|281.38|278.98|280.19|277.79|281.6|279.2|279.37|276.97|0
1645635600000|2022-02-23 17:00:00|280.13|277.73|280.91|278.51|282.93|280.53|279.91|277.51|0
1645635900000|2022-02-23 17:05:00|280.8|278.4|278.41|276.01|281.47|279.07|278.41|276.01|0
1645636200000|2022-02-23 17:10:00|278.3|275.9|279.75|277.35|280.2|277.8|276.85|274.45|0
1645636500000|2022-02-23 17:15:00|279.86|277.46|274.52|272.12|279.86|277.46|274.47|272.07|0
1645636800000|2022-02-23 17:20:00|274.63|272.23|273.75|271.35|275.3|272.9|273.31|270.91|0
1645637100000|2022-02-23 17:25:00|273.86|271.46|273.09|270.69|274.52|272.12|272.87|270.47|0
1645637400000|2022-02-23 17:30:00|272.87|270.47|276.29|273.89|276.29|273.89|272.54|270.14|0
1645637700000|2022-02-23 17:35:00|276.18|273.78|278.28|275.88|278.73|276.33|276.06|273.66|0
1645638000000|2022-02-23 17:40:00|278.06|275.66|276.95|274.55|279.07|276.67|276.72|274.32|0
1645638300000|2022-02-23 17:45:00|277|274.6|279.06|276.66|279.23|276.83|276.17|273.77|0
1645638600000|2022-02-23 17:50:00|278.78|276.38|282.76|280.36|283.33|280.93|278.73|276.33|0
1645638900000|2022-02-23 17:55:00|282.54|280.14|282.76|280.36|284|281.6|281.97|279.57|0
1645639200000|2022-02-23 18:00:00|282.54|280.14|284.79|282.39|284.91|282.51|282.54|280.14|0
1645639500000|2022-02-23 18:05:00|284.68|282.28|285.7|283.3|286.73|284.33|283.95|281.55|0
1645639800000|2022-02-23 18:10:00|285.47|283.07|291.19|288.79|291.6|289.2|285.25|282.85|0
1645640100000|2022-02-23 18:15:00|291.42|289.02|291.44|289.04|292.76|290.36|286.84|284.44|0
1645640400000|2022-02-23 18:20:00|291.67|289.27|293.05|290.65|294.21|291.81|291.1|288.7|0
1645640700000|2022-02-23 18:25:00|292.59|290.19|295.24|292.84|295.48|293.08|291.33|288.93|0
1645641000000|2022-02-23 18:30:00|295.01|292.61|297.68|295.28|297.8|295.4|293.97|291.57|0
1645641300000|2022-02-23 18:35:00|297.57|295.17|292.93|290.53|297.92|295.52|292.35|289.95|0
1645641600000|2022-02-23 18:40:00|292.7|290.3|292.47|290.07|293.85|291.45|291.78|289.38|0
1645641900000|2022-02-23 18:45:00|292.12|289.72|286.49|284.09|292.93|290.53|286.38|283.98|0
1645642200000|2022-02-23 18:50:00|286.38|283.98|291.89|289.49|292.93|290.53|286.38|283.98|0
1645642500000|2022-02-23 18:55:00|291.77|289.37|290.27|287.87|292.82|290.42|289.81|287.41|0
1645642800000|2022-02-23 19:00:00|290.39|287.99|293.74|291.34|294.79|292.39|288.32|285.92|0
1645643100000|2022-02-23 19:05:00|293.62|291.22|293.23|290.83|294.33|291.93|291.56|289.16|0
1645643400000|2022-02-23 19:10:00|293.11|290.71|293.92|291.52|294.73|292.33|290.8|288.4|0
1645643700000|2022-02-23 19:15:00|294.21|291.81|293.63|291.23|296.71|294.31|292.07|289.67|0
1645644000000|2022-02-23 19:20:00|293.91|291.51|299.16|296.76|299.39|296.99|292.76|290.36|0
1645644300000|2022-02-23 19:25:00|299.04|296.64|300.93|298.53|302.57|300.17|298.57|296.17|0
1645644600000|2022-02-23 19:30:00|300.08|297.68|301.73|299.33|302.61|300.21|299.26|296.86|0
1645644900000|2022-02-23 19:35:00|301.61|299.21|301.43|299.03|301.73|299.33|300.08|297.68|0
1645645200000|2022-02-23 19:40:00|301.72|299.32|308.63|306.23|309.22|306.82|301.61|299.21|0
1645645500000|2022-02-23 19:45:00|308.75|306.35|305.24|302.84|308.99|306.59|302.88|300.48|0
1645645800000|2022-02-23 19:50:00|305.83|303.43|306.78|304.38|306.9|304.5|303.7|301.3|0
1645646100000|2022-02-23 19:55:00|306.66|304.26|305.19|302.79|307.61|305.21|303.93|301.53|0
1645646400000|2022-02-23 20:00:00|305.26|302.86|308.88|306.48|309.48|307.08|304.48|302.08|0
1645646700000|2022-02-23 20:05:00|309|306.6|309.96|307.56|310.92|308.52|306.86|304.46|0
1645647000000|2022-02-23 20:10:00|310.08|307.68|309.09|306.69|311.86|309.46|308.7|306.3|0
1645647300000|2022-02-23 20:15:00|309.57|307.17|309.69|307.29|310.05|307.65|306.41|304.01|0
1645647600000|2022-02-23 20:20:00|309.75|307.35|308.37|305.97|311.01|308.61|308.07|305.67|0
1645647900000|2022-02-23 20:25:00|308.49|306.09|304.05|301.65|309.45|307.05|303.22|300.82|0
1645648200000|2022-02-23 20:30:00|305.11|302.71|306.24|303.84|308.45|306.05|303.33|300.93|0
1645648500000|2022-02-23 20:35:00|306.13|303.73|310.37|307.97|310.37|307.97|304.99|302.59|0
1645648800000|2022-02-23 20:40:00|310.43|308.03|312.05|309.65|312.11|309.71|307.97|305.57|0
1645649100000|2022-02-23 20:45:00|312.11|309.71|314.46|312.06|314.46|312.06|310.01|307.61|0
1645649400000|2022-02-23 20:50:00|314.52|312.12|315.25|312.85|316.22|313.82|311.26|308.86|0
1645649700000|2022-02-23 20:55:00|315.13|312.73|312.95|310.55|316.22|313.82|312.34|309.94|0
1645650000000|2022-02-23 21:00:00|312.83|310.43|312.34|309.94|313.67|311.27|311.14|308.74|0
1645650300000|2022-02-23 21:05:00|311.98|309.58|312.22|309.82|312.22|309.82|311.14|308.74|0
1645650600000|2022-02-23 21:10:00|312.34|309.94|313.78|311.38|314.8|312.4|311.86|309.46|0
1645650900000|2022-02-23 21:15:00|314.16|311.36|314.4|311.6|314.52|311.72|313.67|310.87|0
1645651200000|2022-02-23 21:20:00|314.39|311.59|314.15|311.35|314.88|312.08|314.03|311.23|0
1645651500000|2022-02-23 21:25:00|314.09|311.29|314.81|312.01|315.24|312.44|313.85|311.05|0
1645651800000|2022-02-23 21:30:00|314.87|312.07|315.84|313.04|315.84|313.04|314.87|312.07|0
1645652100000|2022-02-23 21:35:00|315.96|313.16|314.93|312.13|317.05|314.25|314.45|311.65|0
1645652400000|2022-02-23 21:40:00|314.87|312.07|317.65|314.85|319.6|316.8|314.81|312.01|0
1645652700000|2022-02-23 21:45:00|317.53|314.73|316.92|314.12|317.53|314.73|316.14|313.34|0
1645653000000|2022-02-23 21:50:00|316.8|314|317.52|314.72|318.44|315.64|316.68|313.88|0
1645653300000|2022-02-23 21:55:00|317.59|314.79|318.32|315.52|319.11|316.31|317.52|314.72|0
1645653600000|2022-02-23 22:00:00|318.35|315.55|318.32|315.52|318.62|315.82|318.23|315.43|0
1645653900000|2022-02-23 22:05:00|318.33|315.53|318.46|315.66|318.48|315.68|318.16|315.36|0
1645654200000|2022-02-23 22:10:00|318.48|315.68|318.45|315.65|318.65|315.85|318.19|315.39|0
1645654500000|2022-02-23 22:15:00|318.49|315.69|318.5|315.7|318.65|315.85|318.34|315.54|0
1645654800000|2022-02-23 22:20:00|318.52|315.72|318.78|315.98|318.82|316.02|318.52|315.72|0
1645655100000|2022-02-23 22:25:00|318.8|316|319.16|316.36|319.16|316.36|318.64|315.84|0
1645655400000|2022-02-23 22:30:00|319.1|316.3|319.4|316.6|319.53|316.73|319.1|316.3|0
1645655700000|2022-02-23 22:35:00|319.42|316.62|319.48|316.68|319.5|316.7|318.99|316.19|0
1645656000000|2022-02-23 22:40:00|319.4|316.6|319.35|316.55|319.58|316.78|319.35|316.55|0
1645656300000|2022-02-23 22:45:00|319.38|316.58|318.67|315.87|319.48|316.68|318.67|315.87|0
1645656600000|2022-02-23 22:50:00|318.65|315.85|318.68|315.88|318.82|316.02|318.56|315.76|0
1645656900000|2022-02-23 22:55:00|318.7|315.9|317.83|315.03|318.74|315.94|317.83|315.03|0
1645657200000|2022-02-23 23:00:00|317.8|315|317.55|314.75|318.04|315.24|314.34|311.54|0
1645657500000|2022-02-23 23:05:00|317.19|314.39|319.13|316.33|319.68|316.88|317.13|314.33|0
1645657800000|2022-02-23 23:10:00|319.19|316.39|318.46|315.66|320.23|317.43|317.97|315.17|0
1645658100000|2022-02-23 23:15:00|318.58|315.78|321.02|318.22|321.26|318.46|318.09|315.29|0
1645658400000|2022-02-23 23:20:00|320.9|318.1|321.26|318.46|321.26|318.46|320.16|317.36|0
1645658700000|2022-02-23 23:25:00|321.14|318.34|318.33|315.53|321.14|318.34|316.87|314.07|0
1645659000000|2022-02-23 23:30:00|318.21|315.41|316.99|314.19|318.57|315.77|316.99|314.19|0
1645659300000|2022-02-23 23:35:00|317.05|314.25|317.29|314.49|317.96|315.16|316.99|314.19|0
1645659600000|2022-02-23 23:40:00|317.11|314.31|314.81|312.01|317.47|314.67|313.84|311.04|0
1645659900000|2022-02-23 23:45:00|314.68|311.88|316.25|313.45|316.44|313.64|314.63|311.83|0
1645660200000|2022-02-23 23:50:00|316.13|313.33|315.53|312.73|316.86|314.06|315.41|312.61|0
1645660500000|2022-02-23 23:55:00|315.4|312.6|316.98|314.18|317.4|314.6|314.86|312.06|0
1645660800000|2022-02-24 00:00:00|316.86|314.06|317.58|314.78|318.31|315.51|314.8|312|0
1645661100000|2022-02-24 00:05:00|317.82|315.02|318.67|315.87|319.77|316.97|316.85|314.05|0
1645661400000|2022-02-24 00:10:00|318.92|316.12|316.79|313.99|319.16|316.36|315.76|312.96|0
1645661700000|2022-02-24 00:15:00|316.85|314.05|318.49|315.69|319.77|316.97|316.85|314.05|0
1645662000000|2022-02-24 00:20:00|318.55|315.75|318.67|315.87|319.77|316.97|318.06|315.26|0
1645662300000|2022-02-24 00:25:00|318.79|315.99|321.97|319.17|324.3|321.5|318.06|315.26|0
1645662600000|2022-02-24 00:30:00|321.84|319.04|324.12|321.32|325.29|322.49|321.11|318.31|0
1645662900000|2022-02-24 00:35:00|324.67|321.87|325.62|322.82|326.42|323.62|321.96|319.16|0
1645663200000|2022-02-24 00:40:00|325.55|322.75|325.49|322.69|326.17|323.37|324.01|321.21|0
1645663500000|2022-02-24 00:45:00|325.55|322.75|325.42|322.62|326.41|323.61|325.12|322.32|0
1645663800000|2022-02-24 00:50:00|325.49|322.69|327.21|324.41|327.21|324.41|325.05|322.25|0
1645664100000|2022-02-24 00:55:00|328.64|325.84|331.5|328.7|331.5|328.7|327.21|324.41|0
1645664400000|2022-02-24 01:00:00|331.37|328.57|331.06|328.26|331.5|328.7|328.39|325.59|0
1645664700000|2022-02-24 01:05:00|331.25|328.45|329.25|326.45|331.62|328.82|329|326.2|0
1645665000000|2022-02-24 01:10:00|329.5|326.7|332|329.2|332.25|329.45|328.01|325.21|0
1645665300000|2022-02-24 01:15:00|332.25|329.45|335.36|332.56|336.74|333.94|331.69|328.89|0
1645665600000|2022-02-24 01:20:00|335.68|332.88|336.24|333.44|337.37|334.57|335.05|332.25|0
1645665900000|2022-02-24 01:25:00|336.36|333.56|335.98|333.18|336.55|333.75|335.11|332.31|0
1645666200000|2022-02-24 01:30:00|336.11|333.31|332.86|330.06|336.86|334.06|331.25|328.45|0
1645666500000|2022-02-24 01:35:00|332.98|330.18|333.05|330.25|334.23|331.43|332.3|329.5|0
1645666800000|2022-02-24 01:40:00|332.98|330.18|332.85|330.05|333.73|330.93|330.75|327.95|0
1645667100000|2022-02-24 01:45:00|332.8|330|331.11|328.31|333.17|330.37|329.63|326.83|0
1645667400000|2022-02-24 01:50:00|330.49|327.69|326.09|323.29|330.81|328.01|325.08|322.28|0
1645667700000|2022-02-24 01:55:00|326.4|323.6|326.58|323.78|328|325.2|325.66|322.86|0
1645668000000|2022-02-24 02:00:00|326.03|323.23|328.61|325.81|328.68|325.88|325.16|322.36|0
1645668300000|2022-02-24 02:05:00|328.68|325.88|329.54|326.74|331.22|328.42|327.62|324.82|0
1645668600000|2022-02-24 02:10:00|329.6|326.8|328.3|325.5|330.1|327.3|327.25|324.45|0
1645668900000|2022-02-24 02:15:00|328.49|325.69|326.61|323.81|328.49|325.69|325.13|322.33|0
1645669200000|2022-02-24 02:20:00|326.55|323.75|327.91|325.11|328.35|325.55|326.49|323.69|0
1645669500000|2022-02-24 02:25:00|327.79|324.99|333.58|330.78|333.58|330.78|327.6|324.8|0
1645669800000|2022-02-24 02:30:00|333.33|330.53|330.02|327.22|334.15|331.35|329.58|326.78|0
1645670100000|2022-02-24 02:35:00|330.08|327.28|328.83|326.03|330.83|328.03|327.97|325.17|0
1645670400000|2022-02-24 02:40:00|328.71|325.91|329.52|326.72|330.32|327.52|328.71|325.91|0
1645670700000|2022-02-24 02:45:00|329.58|326.78|331.63|328.83|332.13|329.33|327.71|324.91|0
1645671000000|2022-02-24 02:50:00|333.64|330.84|335.26|331.34|336.56|333.48|331.1|327.74|0
1645671300000|2022-02-24 02:55:00|335.96|332.04|337.89|333.97|338.65|334.73|332|328.08|0
1645671600000|2022-02-24 03:00:00|338.14|334.22|340.93|337.01|341.82|337.9|336.57|332.65|0
1645671900000|2022-02-24 03:05:00|341.05|337.13|354.44|350.52|356.6|352.68|340.8|336.88|0
1645672200000|2022-02-24 03:10:00|355.42|351.5|351.64|347.72|356.6|352.68|346.73|342.81|0
1645672500000|2022-02-24 03:15:00|350.73|346.81|350.53|346.61|353.33|349.41|348.34|344.42|0
1645672800000|2022-02-24 03:20:00|350.4|346.48|355.8|351.88|355.8|351.88|348.85|344.93|0
1645673100000|2022-02-24 03:25:00|355.67|351.75|355.28|351.36|357.96|354.04|353.98|350.06|0
1645673400000|2022-02-24 03:30:00|355.34|351.42|364.7|360.78|366.37|362.45|355.34|351.42|0
1645673700000|2022-02-24 03:35:00|364.37|360.45|371.83|367.91|371.83|367.91|361.78|357.86|0
1645674000000|2022-02-24 03:40:00|372.63|368.71|367.26|363.06|376.23|372.03|367.26|363.06|0
1645674300000|2022-02-24 03:45:00|367.99|363.79|363.7|359.5|368.19|363.99|362.58|358.38|0
1645674600000|2022-02-24 03:50:00|363.63|359.43|368.85|364.65|368.99|364.79|361.4|357.2|0
1645674900000|2022-02-24 03:55:00|368.39|364.19|372.7|368.5|373.96|369.76|368.39|364.19|0
1645675200000|2022-02-24 04:00:00|372.9|368.7|369.38|365.18|374.16|369.96|369.25|365.05|0
1645675500000|2022-02-24 04:05:00|369.45|365.25|368.45|364.25|372.63|368.43|367|362.8|0
1645675800000|2022-02-24 04:10:00|368.58|364.38|372.62|368.42|374.09|369.89|368.58|364.38|0
1645676100000|2022-02-24 04:15:00|373.02|368.82|377.53|373.33|378.94|374.74|372.49|368.29|0
1645676400000|2022-02-24 04:20:00|377.07|372.87|374.14|369.94|377.34|373.14|372.42|368.22|0
1645676700000|2022-02-24 04:25:00|374.01|369.81|375.27|371.07|376.27|372.07|372.75|368.55|0
1645677000000|2022-02-24 04:30:00|375.33|371.13|371.29|367.09|376.2|372|369.45|365.25|0
1645677300000|2022-02-24 04:35:00|371.36|367.16|372.74|368.54|373.14|368.94|370.96|366.76|0
1645677600000|2022-02-24 04:40:00|372.94|368.74|372.02|367.82|374.86|370.66|370.89|366.69|0
1645677900000|2022-02-24 04:45:00|372.08|367.88|368.33|364.13|372.15|367.95|368.26|364.06|0
1645678200000|2022-02-24 04:50:00|368.52|364.32|366.95|362.75|368.65|364.45|365.51|361.31|0
1645678500000|2022-02-24 04:55:00|366.89|362.69|367.08|362.88|367.6|363.4|365.58|361.38|0
1645678800000|2022-02-24 05:00:00|366.88|362.68|369.96|365.76|370.49|366.29|366.29|362.09|0
1645679100000|2022-02-24 05:05:00|369.77|365.57|371.14|366.94|372.66|368.46|367.47|363.27|0
1645679400000|2022-02-24 05:10:00|371.41|367.21|366.81|362.61|371.8|367.6|366.29|362.09|0
1645679700000|2022-02-24 05:15:00|366.29|362.09|366.88|362.68|369.76|365.56|366.29|362.09|0
1645680000000|2022-02-24 05:20:00|366.82|362.62|366.56|362.36|367.21|363.01|365.05|360.85|0
1645680300000|2022-02-24 05:25:00|366.42|362.22|367.67|363.47|367.93|363.73|364.26|360.06|0
1645680600000|2022-02-24 05:30:00|367.53|363.33|372.71|368.51|373.38|369.18|367.53|363.33|0
1645680900000|2022-02-24 05:35:00|372.78|368.58|375.43|371.23|375.63|371.43|371.59|367.39|0
1645681200000|2022-02-24 05:40:00|375.5|371.3|374.19|370.55|376.45|372.25|374.12|370.48|0
1645681500000|2022-02-24 05:45:00|374.39|370.75|375.37|371.73|375.58|371.94|372.27|368.63|0
1645681800000|2022-02-24 05:50:00|375.24|371.6|369.19|365.83|375.97|372.33|368.99|365.63|0
1645682100000|2022-02-24 05:55:00|368.86|365.5|371.16|367.8|371.36|368|367.81|364.45|0
1645682400000|2022-02-24 06:00:00|369.12|365.76|368.15|364.23|371.12|366.92|367.63|363.71|0
1645682700000|2022-02-24 06:05:00|368.21|364.29|365.86|361.94|369.2|365.28|365.86|361.94|0
1645683000000|2022-02-24 06:10:00|365.92|362|365.09|361.17|367.69|363.77|363.65|359.73|0
1645683300000|2022-02-24 06:15:00|365.22|361.3|364.76|360.84|367|363.08|360.52|356.6|0
1645683600000|2022-02-24 06:20:00|364.69|360.77|365.94|362.02|367.85|363.93|364.56|360.64|0
1645683900000|2022-02-24 06:25:00|365.87|361.95|368.7|364.78|369.63|365.71|364.76|360.84|0
1645684200000|2022-02-24 06:30:00|369.1|365.18|369.29|365.37|369.56|365.64|366.53|362.61|0
1645684500000|2022-02-24 06:35:00|369.16|365.24|370.59|366.67|372.71|368.79|367.65|363.73|0
1645684800000|2022-02-24 06:40:00|370.46|366.54|369.13|365.21|372.11|368.19|369|365.08|0
1645685100000|2022-02-24 06:45:00|369.2|365.28|375.1|371.18|375.23|371.31|368.93|365.01|0
1645685400000|2022-02-24 06:50:00|375.16|371.24|375.89|371.97|378.64|374.72|374.56|370.64|0
1645685700000|2022-02-24 06:55:00|375.76|371.84|375.78|371.86|377.45|373.53|373.53|369.61|0
1645686000000|2022-02-24 07:00:00|376.11|372.19|376.85|372.93|376.85|372.93|370.75|366.83|0
1645686300000|2022-02-24 07:05:00|377.04|373.12|376.11|372.19|383.48|379.56|375.31|371.39|0
1645686600000|2022-02-24 07:10:00|376.58|372.66|380.33|376.41|381.73|377.81|376.11|372.19|0
1645686900000|2022-02-24 07:15:00|381|377.08|384.42|380.5|386.72|382.8|379.8|375.88|0
1645687200000|2022-02-24 07:20:00|384.96|381.04|385.71|381.79|386.04|382.12|383.28|379.36|0
1645687500000|2022-02-24 07:25:00|385.44|381.52|388.21|383.73|389.71|385.23|385.44|380.96|0
1645687800000|2022-02-24 07:30:00|388.35|383.87|385.31|380.55|388.97|384.35|383.96|379.2|0
1645688100000|2022-02-24 07:35:00|385.58|380.82|385.23|380.19|388.84|383.8|370.6|365.56|0
1645688400000|2022-02-24 07:40:00|385.57|380.53|378.12|373.08|386.44|381.4|378.12|373.08|0
1645688700000|2022-02-24 07:45:00|377.79|372.75|380.49|375.45|382.77|377.73|375.66|370.62|0
1645689000000|2022-02-24 07:50:00|380.69|375.65|381.96|376.92|383.3|378.26|378.36|373.32|0
1645689300000|2022-02-24 07:55:00|381.76|376.72|380.34|375.3|381.76|376.72|376.73|371.69|0
1645689600000|2022-02-24 08:00:00|380.2|375.16|375.48|369.88|382.89|377.31|374.62|369.02|0
1645689900000|2022-02-24 08:05:00|375.15|370.35|369.67|364.87|375.21|370.41|369.15|364.35|0
1645690200000|2022-02-24 08:10:00|369.48|364.68|371.87|367.07|373.52|368.72|366.87|362.07|0
1645690500000|2022-02-24 08:15:00|372.34|367.54|367.46|362.66|373.2|368.4|367.46|362.66|0
1645690800000|2022-02-24 08:20:00|367|362.2|363.29|358.49|368.44|363.64|362.7|357.9|0
1645691100000|2022-02-24 08:25:00|363.16|358.36|365.92|361.12|367.5|362.7|361.92|357.12|0
1645691400000|2022-02-24 08:30:00|365.72|360.92|363.81|359.01|367.63|362.83|362.5|357.7|0
1645691700000|2022-02-24 08:35:00|363.48|358.68|365.45|360.65|367.96|363.16|362.96|358.16|0
1645692000000|2022-02-24 08:40:00|365.32|360.52|362.56|357.76|369.08|364.28|362.17|357.37|0
1645692300000|2022-02-24 08:45:00|362.76|357.96|361.37|356.57|364.34|359.54|358.89|354.09|0
1645692600000|2022-02-24 08:50:00|361.57|356.77|363.57|359.25|363.57|359.25|358.91|354.59|0
1645692900000|2022-02-24 08:55:00|363.5|359.18|359.1|354.78|363.5|359.18|357.08|352.76|0
1645693200000|2022-02-24 09:00:00|359.36|355.04|357.72|353.4|361.39|357.07|357.01|352.69|0
1645693500000|2022-02-24 09:05:00|357.66|353.34|352.47|348.15|359.29|354.97|349.83|345.51|0
1645693800000|2022-02-24 09:10:00|352.66|348.34|358.96|354.64|363.56|359.24|352.66|348.34|0
1645694100000|2022-02-24 09:15:00|358.57|354.25|356.48|352.16|359.09|354.77|354.34|350.02|0
1645694400000|2022-02-24 09:20:00|356.87|352.55|354.14|349.82|357|352.68|351.82|347.5|0
1645694700000|2022-02-24 09:25:00|353.62|349.3|357.06|352.74|357.85|353.53|353.43|349.11|0
1645695000000|2022-02-24 09:30:00|357|352.68|356.15|351.83|357.78|353.46|354.72|350.4|0
1645695300000|2022-02-24 09:35:00|356.09|351.77|356.87|352.55|358.82|354.5|356.09|351.77|0
1645695600000|2022-02-24 09:40:00|356.74|352.42|360.98|356.66|362.89|358.57|355.56|351.24|0
1645695900000|2022-02-24 09:45:00|360.85|356.53|358.75|354.43|361.38|357.06|357.9|353.58|0
1645696200000|2022-02-24 09:50:00|358.56|354.24|361.31|356.99|362.56|358.24|357.18|352.86|0
1645696500000|2022-02-24 09:55:00|361.63|357.31|363.08|358.76|363.08|358.76|359.4|355.08|0
1645696800000|2022-02-24 10:00:00|363.21|358.89|362.29|357.97|364.4|360.08|361.83|357.51|0
1645697100000|2022-02-24 10:05:00|362.22|357.9|356.98|352.66|362.62|358.3|356.85|352.53|0
1645697400000|2022-02-24 10:10:00|356.72|352.4|360.31|355.99|361.17|356.85|356.72|352.4|0
1645697700000|2022-02-24 10:15:00|360.7|356.38|363.54|359.22|364.06|359.74|360.25|355.93|0
1645698000000|2022-02-24 10:20:00|363.47|359.15|367.71|363.39|368.91|364.59|363.2|358.88|0
1645698300000|2022-02-24 10:25:00|367.91|363.59|366.25|361.93|369.38|365.06|362.91|358.59|0
1645698600000|2022-02-24 10:30:00|366.45|362.13|363.61|359.29|368.11|363.79|363.02|358.7|0
1645698900000|2022-02-24 10:35:00|363.94|359.62|362.62|358.3|367.84|363.52|362.55|358.23|0
1645699200000|2022-02-24 10:40:00|362.75|358.43|363.73|359.41|363.86|359.54|359.79|355.47|0
1645699500000|2022-02-24 10:45:00|363.54|359.22|361.95|357.63|365.25|360.93|361.36|357.04|0
1645699800000|2022-02-24 10:50:00|361.82|357.5|366.57|362.25|366.57|362.25|361.43|357.11|0
1645700100000|2022-02-24 10:55:00|366.97|362.65|366.77|362.45|367.57|363.25|365.38|361.06|0
1645700400000|2022-02-24 11:00:00|366.84|362.52|371.03|366.71|371.37|367.05|365.25|360.93|0
1645700700000|2022-02-24 11:05:00|370.76|366.44|373.11|368.79|373.84|369.52|370.3|365.98|0
1645701000000|2022-02-24 11:10:00|373.24|368.92|372|367.68|374.47|370.15|369.61|365.29|0
1645701300000|2022-02-24 11:15:00|372.26|367.94|376.29|371.97|377.3|372.98|372.26|367.94|0
1645701600000|2022-02-24 11:20:00|376.22|371.9|371.25|366.93|376.35|372.03|371.25|366.93|0
1645701900000|2022-02-24 11:25:00|371.79|367.47|375.21|370.89|376.89|372.57|370.79|366.47|0
1645702200000|2022-02-24 11:30:00|375.07|370.75|378.1|373.78|378.1|373.78|373.33|369.01|0
1645702500000|2022-02-24 11:35:00|377.97|373.65|377.36|373.04|379.05|374.73|377.36|373.04|0
1645702800000|2022-02-24 11:40:00|377.42|373.1|369.38|365.06|378.5|374.18|369.38|365.06|0
1645703100000|2022-02-24 11:45:00|369.45|365.13|368.71|364.39|370.84|366.52|366.59|362.27|0
1645703400000|2022-02-24 11:50:00|368.84|364.52|369.44|365.12|370.04|365.72|365.53|361.21|0
1645703700000|2022-02-24 11:55:00|369.71|365.39|365.33|361.01|370.51|366.19|365.33|361.01|0
1645704000000|2022-02-24 12:00:00|365.47|361.15|370.64|366.32|371.9|367.58|365.4|361.08|0
1645704300000|2022-02-24 12:05:00|370.9|366.58|374.98|370.66|375.12|370.8|370.83|366.51|0
1645704600000|2022-02-24 12:10:00|374.92|370.6|370.16|365.84|375.52|371.2|370.16|365.84|0
1645704900000|2022-02-24 12:15:00|370.3|365.98|372.77|368.45|373.57|369.25|367.9|363.58|0
1645705200000|2022-02-24 12:20:00|372.7|368.38|373.63|369.31|375.18|370.86|372.7|368.38|0
1645705500000|2022-02-24 12:25:00|373.9|369.58|374.64|370.32|375.92|371.6|372.96|368.64|0
1645705800000|2022-02-24 12:30:00|374.77|370.45|377.34|373.02|377.95|373.63|374.3|369.98|0
1645706100000|2022-02-24 12:35:00|377.47|373.15|376.39|372.07|378.69|374.37|376.26|371.94|0
1645706400000|2022-02-24 12:40:00|376.33|372.01|377.06|372.74|378.69|374.37|376.33|372.01|0
1645706700000|2022-02-24 12:45:00|376.79|372.47|374.38|370.06|377.74|373.42|374.24|369.92|0
1645707000000|2022-02-24 12:50:00|374.11|369.79|375.49|371.17|376.3|371.98|373.17|368.85|0
1645707300000|2022-02-24 12:55:00|375.42|371.1|374.68|370.36|378.45|374.13|374.28|369.96|0
1645707600000|2022-02-24 13:00:00|374.41|370.09|374.95|370.63|376.43|372.11|372.6|368.28|0
1645707900000|2022-02-24 13:05:00|374.94|370.62|379.12|374.8|379.26|374.94|374.01|369.69|0
1645708200000|2022-02-24 13:10:00|378.72|374.4|379.19|374.87|379.26|374.94|377.9|373.58|0
1645708500000|2022-02-24 13:15:00|378.99|374.67|380.27|375.95|381.7|377.38|377.9|373.58|0
1645708800000|2022-02-24 13:20:00|380.47|376.15|382.1|377.78|382.65|378.33|379.79|375.47|0
1645709100000|2022-02-24 13:25:00|381.97|377.65|380.27|375.95|383.13|378.81|379.52|375.2|0
1645709400000|2022-02-24 13:30:00|380.41|376.09|376.67|372.35|380.96|376.64|376.67|372.35|0
1645709700000|2022-02-24 13:35:00|376.81|372.49|377.35|373.03|378.3|373.98|374.92|370.6|0
1645710000000|2022-02-24 13:40:00|377.21|372.89|371.1|367.74|377.89|373.57|368.63|365.27|0
1645710300000|2022-02-24 13:45:00|371.03|367.67|368.51|365.15|372.34|368.98|367.85|364.49|0
1645710600000|2022-02-24 13:50:00|368.11|364.75|368.85|365.49|369.31|365.95|365.58|362.22|0
1645710900000|2022-02-24 13:55:00|369.04|365.68|372.54|369.18|372.67|369.31|368.31|364.95|0
1645711200000|2022-02-24 14:00:00|372.8|369.44|369.44|366.08|372.8|369.44|368.77|365.41|0
1645711500000|2022-02-24 14:05:00|369.58|366.22|367.1|363.74|369.58|366.22|364.5|361.14|0
1645711800000|2022-02-24 14:10:00|366.9|363.54|370.24|366.88|371.32|367.96|366.9|363.54|0
1645712100000|2022-02-24 14:15:00|369.97|366.61|367.76|364.4|370.18|366.82|367.43|364.07|0
1645712400000|2022-02-24 14:20:00|367.9|364.54|371.31|367.95|371.98|368.62|366.49|363.13|0
1645712700000|2022-02-24 14:25:00|371.45|368.09|375.36|372|375.49|372.13|371.45|368.09|0
1645713000000|2022-02-24 14:30:00|374.75|371.39|366.75|363.39|376.71|373.35|363.96|360.6|0
1645713300000|2022-02-24 14:35:00|368.36|365|357.32|353.96|372.38|369.02|357.32|353.96|0
1645713600000|2022-02-24 14:40:00|358.83|355.47|360.74|357.38|364.68|361.32|357.58|354.22|0
1645713900000|2022-02-24 14:45:00|361.28|357.92|351.31|347.95|364.81|361.45|351.31|347.95|0
1645714200000|2022-02-24 14:50:00|350.01|346.65|351.38|348.02|354.49|351.13|345.6|342.24|0
1645714500000|2022-02-24 14:55:00|351.25|347.89|346.25|342.89|354.65|351.29|346.25|342.89|0
1645714800000|2022-02-24 15:00:00|346.57|343.21|357.68|354.32|358.21|354.85|346.57|343.21|0
1645715100000|2022-02-24 15:05:00|358.07|354.71|356.5|353.14|361.67|358.31|353.33|349.97|0
1645715400000|2022-02-24 15:10:00|356.7|353.34|348.42|345.06|359.18|355.82|347.66|344.3|0
1645715700000|2022-02-24 15:15:00|348.68|345.32|343.64|340.28|350.74|347.38|343.58|340.22|0
1645716000000|2022-02-24 15:20:00|343.58|340.22|345.27|341.91|347.45|344.09|336.55|333.19|0
1645716300000|2022-02-24 15:25:00|345.85|342.49|350.7|347.34|352.1|348.74|343.86|340.5|0
1645716600000|2022-02-24 15:30:00|350.83|347.47|345.67|342.31|354.46|351.1|344.01|340.65|0
1645716900000|2022-02-24 15:35:00|346.44|343.08|350.17|346.81|353.81|350.45|344.77|341.41|0
1645717200000|2022-02-24 15:40:00|350.43|347.07|349.4|346.04|355.9|352.54|348.11|344.75|0
1645717500000|2022-02-24 15:45:00|349.59|346.23|343.49|340.13|350.5|347.14|341.58|338.22|0
1645717800000|2022-02-24 15:50:00|343.36|340|342.63|339.27|350.16|346.8|342|338.64|0
1645718100000|2022-02-24 15:55:00|342.5|339.14|344.66|341.3|346.06|342.7|339.85|336.49|0
1645718400000|2022-02-24 16:00:00|344.27|340.91|347.27|343.91|348.23|344.87|339.91|336.55|0
1645718700000|2022-02-24 16:05:00|347.72|344.36|340.53|337.17|348.64|345.28|338.7|335.34|0
1645719000000|2022-02-24 16:10:00|340.4|337.04|336.89|333.53|343.49|340.13|335.96|332.6|0
1645719300000|2022-02-24 16:15:00|336.83|333.47|332.31|328.95|340.08|336.72|332.06|328.7|0
1645719600000|2022-02-24 16:20:00|331.93|328.57|336.16|332.8|336.17|332.81|331.44|328.08|0
1645719900000|2022-02-24 16:25:00|335.66|332.3|338.75|335.39|339.32|335.96|333.53|330.17|0
1645720200000|2022-02-24 16:30:00|338.44|335.08|337.61|334.25|341.36|338|334.78|331.42|0
1645720500000|2022-02-24 16:35:00|337.55|334.19|335.72|332.36|341.35|337.99|335.53|332.17|0
1645720800000|2022-02-24 16:40:00|335.65|332.29|343.39|340.03|344.29|340.93|335.65|332.29|0
1645721100000|2022-02-24 16:45:00|343.14|339.78|343.08|339.72|346.49|343.13|341.48|338.12|0
1645721400000|2022-02-24 16:50:00|342.44|339.08|337.12|333.76|342.69|339.33|336.87|333.51|0
1645721700000|2022-02-24 16:55:00|337.37|334.01|334.05|330.69|338.89|335.53|333.86|330.5|0
1645722000000|2022-02-24 17:00:00|334.17|330.81|334.48|331.12|335.92|332.56|333.73|330.37|0
1645722300000|2022-02-24 17:05:00|334.98|331.62|340.02|336.66|340.02|336.66|333.98|330.62|0
1645722600000|2022-02-24 17:10:00|339.26|335.9|346.77|343.41|346.77|343.41|338.25|334.89|0
1645722900000|2022-02-24 17:15:00|346.52|343.16|345.62|342.26|348.19|344.83|344.08|340.72|0
1645723200000|2022-02-24 17:20:00|345.49|342.13|349.86|346.5|351.03|347.67|344.59|341.23|0
1645723500000|2022-02-24 17:25:00|349.99|346.63|343.13|339.77|350.25|346.89|343.07|339.71|0
1645723800000|2022-02-24 17:30:00|343|339.64|345.77|342.41|347.9|344.54|340|336.64|0
1645724100000|2022-02-24 17:35:00|346.61|343.25|339.02|335.66|346.61|343.25|338.26|334.9|0
1645724400000|2022-02-24 17:40:00|338.52|335.16|338.4|335.04|339.75|336.39|335.28|331.92|0
1645724700000|2022-02-24 17:45:00|337.89|334.53|341.01|337.65|341.01|337.65|336.75|333.39|0
1645725000000|2022-02-24 17:50:00|340.56|337.2|340.11|336.75|342.09|338.73|338.65|335.29|0
1645725300000|2022-02-24 17:55:00|340.04|336.68|343.37|340.01|344.01|340.65|337.25|333.89|0
1645725600000|2022-02-24 18:00:00|343.43|340.07|344.65|341.29|346.71|343.35|343.37|340.01|0
1645725900000|2022-02-24 18:05:00|344.78|341.42|338.83|335.47|344.78|341.42|338.38|335.02|0
1645726200000|2022-02-24 18:10:00|338.7|335.34|336.61|333.25|341.12|337.76|335.6|332.24|0
1645726500000|2022-02-24 18:15:00|336.35|332.99|335.34|331.98|338.89|335.53|334.21|330.85|0
1645726800000|2022-02-24 18:20:00|335.72|332.36|342.89|339.53|343.02|339.66|334.71|331.35|0
1645727100000|2022-02-24 18:25:00|342.13|338.77|345.64|342.28|345.96|342.6|340.61|337.25|0
1645727400000|2022-02-24 18:30:00|345.45|342.09|340.63|337.27|345.7|342.34|338.79|335.43|0
1645727700000|2022-02-24 18:35:00|340.82|337.46|330.81|327.45|342.03|338.67|330.56|327.2|0
1645728000000|2022-02-24 18:40:00|331.07|327.71|333.7|330.34|333.96|330.6|329.44|326.08|0
1645728300000|2022-02-24 18:45:00|334.21|330.85|320.15|316.79|336.61|333.25|319.54|316.18|0
1645728600000|2022-02-24 18:50:00|319.91|316.55|324.41|321.05|324.66|321.3|317.71|314.35|0
1645728900000|2022-02-24 18:55:00|324.22|320.86|330.05|326.69|332.12|328.76|323.48|320.12|0
1645729200000|2022-02-24 19:00:00|330.55|327.19|329.42|326.06|333.94|330.58|328.68|325.32|0
1645729500000|2022-02-24 19:05:00|328.93|325.57|334.45|331.09|335.2|331.84|326.19|322.83|0
1645729800000|2022-02-24 19:10:00|334.26|330.9|325.07|321.71|334.26|330.9|325.07|321.71|0
1645730100000|2022-02-24 19:15:00|325.81|322.45|320.73|317.37|326.55|323.19|320.49|317.13|0
1645730400000|2022-02-24 19:20:00|320.98|317.62|320.46|317.1|325.21|321.85|319.35|315.99|0
1645730700000|2022-02-24 19:25:00|320.21|316.85|318.49|315.13|321.94|318.58|318.12|314.76|0
1645731000000|2022-02-24 19:30:00|318.37|315.01|310.7|307.34|318.49|315.13|310.46|307.1|0
1645731300000|2022-02-24 19:35:00|310.1|306.74|303.57|300.21|310.58|307.22|303.51|300.15|0
1645731600000|2022-02-24 19:40:00|303.51|300.15|307.61|304.25|308.9|305.54|302.67|299.31|0
1645731900000|2022-02-24 19:45:00|308.21|304.85|303.46|300.1|308.45|305.09|303.46|300.1|0
1645732200000|2022-02-24 19:50:00|303.22|299.86|302.45|299.09|306.87|303.51|301.97|298.61|0
1645732500000|2022-02-24 19:55:00|302.21|298.85|300.67|297.31|305.43|302.07|300.25|296.89|0
1645732800000|2022-02-24 20:00:00|300.79|297.43|295.15|291.79|302.64|299.28|294.92|291.56|0
1645733100000|2022-02-24 20:05:00|295.39|292.03|296.44|293.56|296.68|293.56|294.21|290.85|0
1645733400000|2022-02-24 20:10:00|296.8|293.92|294.15|291.27|296.92|294.04|294.08|291.2|0
1645733700000|2022-02-24 20:15:00|294.32|291.44|294.32|291.44|296.68|293.8|293.85|290.97|0
1645734000000|2022-02-24 20:20:00|293.96|291.08|294.31|291.43|297.15|294.27|293.85|290.97|0
1645734300000|2022-02-24 20:25:00|294.38|291.5|298.68|295.8|299.16|296.28|292.79|289.91|0
1645734600000|2022-02-24 20:30:00|298.8|295.92|285.48|282.6|298.8|295.92|285.48|282.6|0
1645734900000|2022-02-24 20:35:00|285.13|282.25|284.32|281.44|289.84|286.96|283.52|280.64|0
1645735200000|2022-02-24 20:40:00|283.81|280.93|287.48|284.6|287.88|285|283.29|280.41|0
1645735500000|2022-02-24 20:45:00|287.65|284.77|287.19|284.31|288.12|285.24|284.43|281.55|0
1645735800000|2022-02-24 20:50:00|285.92|283.04|277.01|274.13|285.92|283.04|276.05|273.17|0
1645736100000|2022-02-24 20:55:00|276.61|273.73|279.41|276.53|282.13|279.25|276.39|273.51|0
1645736400000|2022-02-24 21:00:00|279.75|276.87|282.13|279.25|283.73|280.85|277.5|274.62|0
1645736700000|2022-02-24 21:05:00|282.36|279.48|285.1|282.22|285.5|282.62|282.19|279.31|0
1645737000000|2022-02-24 21:10:00|284.87|281.99|288.03|285.15|288.54|285.66|284.42|281.54|0
1645737300000|2022-02-24 21:15:00|287.81|284.45|287.63|284.27|288.32|284.96|286.83|283.47|0
1645737600000|2022-02-24 21:20:00|287.51|284.15|288.09|284.73|289.53|286.17|287.34|283.98|0
1645737900000|2022-02-24 21:25:00|288.32|284.96|288.14|284.78|288.55|285.19|287.62|284.26|0
1645738200000|2022-02-24 21:30:00|288.03|284.67|288.6|285.24|289|285.64|287.85|284.49|0
1645738500000|2022-02-24 21:35:00|288.49|285.13|288.88|285.52|288.88|285.52|288.08|284.72|0
1645738800000|2022-02-24 21:40:00|289|285.64|288.08|284.72|289.11|285.75|287.62|284.26|0
1645739100000|2022-02-24 21:45:00|287.79|284.43|284.58|281.22|287.85|284.49|284.52|281.16|0
1645739400000|2022-02-24 21:50:00|284.75|281.39|282.47|279.11|285.09|281.73|282.19|278.83|0
1645739700000|2022-02-24 21:55:00|282.13|278.77|286.86|283.5|286.92|283.56|281.74|278.38|0
1645740000000|2022-02-24 22:00:00|286.5|283.14|286.13|282.77|286.55|283.19|286.1|282.74|0
1645740300000|2022-02-24 22:05:00|286.11|282.75|286.13|282.77|286.23|282.87|286.04|282.68|0
1645740600000|2022-02-24 22:10:00|286.11|282.75|285.67|282.31|286.16|282.8|285.49|282.13|0
1645740900000|2022-02-24 22:15:00|285.62|282.26|285.59|282.23|285.81|282.45|285.59|282.23|0
1645741200000|2022-02-24 22:20:00|285.57|282.21|285.64|282.28|285.72|282.36|285.46|282.1|0
1645741500000|2022-02-24 22:25:00|285.7|282.34|285.72|282.36|285.72|282.36|285.7|282.34|0
1645741800000|2022-02-24 22:30:00|285.69|282.33|285.65|282.29|285.87|282.51|285.65|282.29|0
1645742100000|2022-02-24 22:35:00|285.7|282.34|285.69|282.33|286.09|282.73|285.35|281.99|0
1645742400000|2022-02-24 22:40:00|285.8|282.44|285.79|282.43|285.8|282.44|285.45|282.09|0
1645742700000|2022-02-24 22:45:00|285.71|282.35|286.04|282.68|286.04|282.68|285.69|282.33|0
1645743000000|2022-02-24 22:50:00|285.99|282.63|286.36|283|286.36|283|285.99|282.63|0
1645743300000|2022-02-24 22:55:00|286.44|283.08|286.27|282.91|286.52|283.16|286.04|282.68|0
1645743600000|2022-02-24 23:00:00|287.98|284.62|288.38|285.02|290.17|286.81|286.83|283.47|0
1645743900000|2022-02-24 23:05:00|288.5|285.14|288.21|284.85|288.67|285.31|286.77|283.41|0
1645744200000|2022-02-24 23:10:00|288.38|285.02|287.86|284.5|289.25|285.89|287.46|284.1|0
1645744500000|2022-02-24 23:15:00|288.09|284.73|289.41|286.05|290.05|286.69|287.8|284.44|0
1645744800000|2022-02-24 23:20:00|289.64|286.28|288.89|285.53|291.44|288.08|288.78|285.42|0
1645745100000|2022-02-24 23:25:00|289.12|285.76|291.14|287.78|292.07|288.71|289.12|285.76|0
1645745400000|2022-02-24 23:30:00|291.49|288.13|293.82|290.46|293.82|290.46|291.09|287.73|0
1645745700000|2022-02-24 23:35:00|293.53|290.17|291.6|288.24|293.53|290.17|291.49|288.13|0
1645746000000|2022-02-24 23:40:00|291.49|288.13|291.83|288.47|292.53|289.17|291.43|288.07|0
1645746300000|2022-02-24 23:45:00|291.6|288.24|290.79|287.43|292.53|289.17|290.61|287.25|0
1645746600000|2022-02-24 23:50:00|290.96|287.6|290.09|286.73|291.13|287.77|289.57|286.21|0
1645746900000|2022-02-24 23:55:00|289.97|286.61|290.55|287.19|291.01|287.65|289.86|286.5|0
1645747200000|2022-02-25 00:00:00|290.61|287.25|287.32|283.96|290.61|287.25|287.32|283.96|0
1645747500000|2022-02-25 00:05:00|287.2|283.84|288.29|284.93|288.58|285.22|286.63|283.27|0
1645747800000|2022-02-25 00:10:00|288.41|285.05|288.98|285.62|290.71|287.35|288.41|285.05|0
1645748100000|2022-02-25 00:15:00|289.21|285.85|288.12|284.76|289.55|286.19|287.83|284.47|0
1645748400000|2022-02-25 00:20:00|287.94|284.58|284.39|281.03|287.94|284.58|284.28|280.92|0
1645748700000|2022-02-25 00:25:00|284.28|280.92|284.96|281.6|284.96|281.6|283.26|279.9|0
1645749000000|2022-02-25 00:30:00|284.91|281.55|284.39|281.03|285.36|282|283.82|280.46|0
1645749300000|2022-02-25 00:35:00|284.5|281.14|285.07|281.71|285.53|282.17|284.39|281.03|0
1645749600000|2022-02-25 00:40:00|285.24|281.88|284.67|281.31|285.3|281.94|284.27|280.91|0
1645749900000|2022-02-25 00:45:00|284.73|281.37|285.07|281.71|285.29|281.93|284.5|281.14|0
1645750200000|2022-02-25 00:50:00|285.18|281.82|291.5|288.14|292.2|288.84|285.07|281.71|0
1645750500000|2022-02-25 00:55:00|291.62|288.26|290.69|287.33|291.91|288.55|289.48|286.12|0
1645750800000|2022-02-25 01:00:00|289.99|286.63|291.61|288.25|292.31|288.95|289.99|286.63|0
1645751100000|2022-02-25 01:05:00|291.84|288.48|288.32|284.96|291.84|288.48|288.03|284.67|0
1645751400000|2022-02-25 01:10:00|288.09|284.73|288.72|285.36|290.1|286.74|288.03|284.67|0
1645751700000|2022-02-25 01:15:00|288.95|285.59|287.91|284.55|289.41|286.05|287.8|284.44|0
1645752000000|2022-02-25 01:20:00|287.8|284.44|288.6|285.24|288.71|285.35|286.42|283.06|0
1645752300000|2022-02-25 01:25:00|288.71|285.35|289.4|286.04|290.33|286.97|288.08|284.72|0
1645752600000|2022-02-25 01:30:00|289.29|285.93|288.13|284.77|289.4|286.04|287.56|284.2|0
1645752900000|2022-02-25 01:35:00|287.79|284.43|290.32|286.96|290.32|286.96|287.79|284.43|0
1645753200000|2022-02-25 01:40:00|290.67|287.31|290.96|287.6|292.11|288.75|289.57|286.21|0
1645753500000|2022-02-25 01:45:00|292.24|288.88|293.05|289.69|294.04|290.68|290.96|287.6|0
1645753800000|2022-02-25 01:50:00|293.11|289.75|292.23|288.87|293.52|290.16|291.89|288.53|0
1645754100000|2022-02-25 01:55:00|292|288.64|289.91|286.55|292.99|289.63|289.74|286.38|0
1645754400000|2022-02-25 02:00:00|290.09|286.73|290.6|287.24|290.95|287.59|289.68|286.32|0
1645754700000|2022-02-25 02:05:00|290.72|287.36|290.95|287.59|291.07|287.71|289.1|285.74|0
1645755000000|2022-02-25 02:10:00|291.01|287.65|290.48|287.12|292.34|288.98|290.13|286.77|0
1645755300000|2022-02-25 02:15:00|290.54|287.18|289.67|286.31|291.29|287.93|289.32|285.96|0
1645755600000|2022-02-25 02:20:00|289.55|286.19|292.22|288.86|292.92|289.56|289.44|286.08|0
1645755900000|2022-02-25 02:25:00|292.33|288.97|292.33|288.97|294.9|291.54|292.33|288.97|0
1645756200000|2022-02-25 02:30:00|292.22|288.86|291.98|288.62|293.26|289.9|291.98|288.62|0
1645756500000|2022-02-25 02:35:00|291.75|288.39|293.84|290.48|294.31|290.95|291.69|288.33|0
1645756800000|2022-02-25 02:40:00|293.96|290.6|294.54|291.18|294.89|291.53|293.37|290.01|0
1645757100000|2022-02-25 02:45:00|294.42|291.06|292.67|289.31|294.66|291.3|292.44|289.08|0
1645757400000|2022-02-25 02:50:00|292.55|289.19|292.96|289.6|293.25|289.89|292.32|288.96|0
1645757700000|2022-02-25 02:55:00|292.9|289.54|292.32|288.96|293.25|289.89|292.26|288.9|0
1645758000000|2022-02-25 03:00:00|292.67|289.31|291.85|288.49|292.9|289.54|290.75|287.39|0
1645758300000|2022-02-25 03:05:00|291.97|288.61|292.78|289.42|293.01|289.65|291.38|288.02|0
1645758600000|2022-02-25 03:10:00|292.84|289.48|293.71|290.35|294.06|290.7|292.78|289.42|0
1645758900000|2022-02-25 03:15:00|293.65|290.29|293.36|290|293.65|290.29|292.66|289.3|0
1645759200000|2022-02-25 03:20:00|293.18|289.82|292.42|289.06|294.82|291.46|292.36|289|0
1645759500000|2022-02-25 03:25:00|292.54|289.18|292.65|289.29|293.12|289.76|291.03|287.67|0
1645759800000|2022-02-25 03:30:00|292.88|289.52|294.11|290.75|294.87|291.51|292.77|289.41|0
1645760100000|2022-02-25 03:35:00|294.17|290.81|293.7|290.34|294.98|291.62|292.76|289.4|0
1645760400000|2022-02-25 03:40:00|293.81|290.45|294.28|290.92|294.98|291.62|293.11|289.75|0
1645760700000|2022-02-25 03:45:00|294.1|290.74|292.87|289.51|294.39|291.03|292.52|289.16|0
1645761000000|2022-02-25 03:50:00|292.82|289.46|289.85|286.49|293.22|289.86|289.85|286.49|0
1645761300000|2022-02-25 03:55:00|290.14|286.78|288.01|284.65|290.55|287.19|286.86|283.5|0
1645761600000|2022-02-25 04:00:00|288|284.64|287.66|284.3|289.04|285.68|287.54|284.18|0
1645761900000|2022-02-25 04:05:00|287.6|284.24|286.05|282.69|288|284.64|285.25|281.89|0
1645762200000|2022-02-25 04:10:00|286.11|282.75|287.16|283.8|288.07|284.71|285.19|281.83|0
1645762500000|2022-02-25 04:15:00|287.04|283.68|289.45|286.09|289.56|286.2|287.04|283.68|0
1645762800000|2022-02-25 04:20:00|289.56|286.2|289.91|286.55|289.91|286.55|288.76|285.4|0
1645763100000|2022-02-25 04:25:00|289.79|286.43|288.01|284.65|289.91|286.55|287.26|283.9|0
1645763400000|2022-02-25 04:30:00|288.06|284.7|289.9|286.54|290.08|286.72|287.83|284.47|0
1645763700000|2022-02-25 04:35:00|289.79|286.43|290.77|287.41|291.05|287.69|289.67|286.31|0
1645764000000|2022-02-25 04:40:00|290.88|287.52|291.74|288.38|292.44|289.08|290.82|287.46|0
1645764300000|2022-02-25 04:45:00|291.69|288.33|291.22|287.86|291.98|288.62|291.05|287.69|0
1645764600000|2022-02-25 04:50:00|291.16|287.8|291.39|288.03|292.15|288.79|291.16|287.8|0
1645764900000|2022-02-25 04:55:00|290.7|287.34|290.93|287.57|291.39|288.03|290.47|287.11|0
1645765200000|2022-02-25 05:00:00|291.04|287.68|291.39|288.03|291.85|288.49|290.58|287.22|0
1645765500000|2022-02-25 05:05:00|291.62|288.26|292.37|289.01|293.01|289.65|291.16|287.8|0
1645765800000|2022-02-25 05:10:00|292.2|288.84|292.95|289.59|293.12|289.76|291.85|288.49|0
1645766100000|2022-02-25 05:15:00|293.12|289.76|292.95|289.59|293.3|289.94|292.31|288.95|0
1645766400000|2022-02-25 05:20:00|293.06|289.7|293.35|289.99|294.75|291.39|292.88|289.52|0
1645766700000|2022-02-25 05:25:00|293.47|290.11|294.28|290.92|294.86|291.5|292.6|289.24|0
1645767000000|2022-02-25 05:30:00|294.04|290.68|293.06|289.7|294.45|291.09|292.76|289.4|0
1645767300000|2022-02-25 05:35:00|293.11|289.75|291.95|288.59|293.17|289.81|291.14|287.78|0
1645767600000|2022-02-25 05:40:00|292.06|288.7|292.93|289.57|293.57|290.21|291.49|288.13|0
1645767900000|2022-02-25 05:45:00|292.87|289.51|291.66|288.3|292.93|289.57|291.37|288.01|0
1645768200000|2022-02-25 05:50:00|291.48|288.12|293.51|290.15|293.63|290.27|291.48|288.12|0
1645768500000|2022-02-25 05:55:00|293.92|290.56|293.86|290.5|294.27|290.91|292.93|289.57|0
1645768800000|2022-02-25 06:00:00|293.8|290.44|291.94|288.58|295.14|291.78|291.82|288.46|0
1645769100000|2022-02-25 06:05:00|292.4|289.04|292.51|289.15|293.79|290.43|292.28|288.92|0
1645769400000|2022-02-25 06:10:00|292.4|289.04|291.88|288.52|292.51|289.15|291.7|288.34|0
1645769700000|2022-02-25 06:15:00|292.11|288.75|291.18|287.82|292.39|289.03|290.89|287.53|0
1645770000000|2022-02-25 06:20:00|291.23|287.87|291.46|288.1|292.16|288.8|291.23|287.87|0
1645770300000|2022-02-25 06:25:00|291.58|288.22|291.98|288.62|292.39|289.03|291.35|287.99|0
1645770600000|2022-02-25 06:30:00|291.92|288.56|292.62|289.26|293.78|290.42|291.81|288.45|0
1645770900000|2022-02-25 06:35:00|292.68|289.32|292.38|289.02|293.78|290.42|292.1|288.74|0
1645771200000|2022-02-25 06:40:00|292.27|288.91|292.73|289.37|324.81|321.45|291.8|288.44|0
1645771500000|2022-02-25 06:45:00|292.9|289.54|293.13|289.77|293.89|290.53|292.67|289.31|0
1645771800000|2022-02-25 06:50:00|293.37|290.01|293.19|289.83|293.77|290.41|292.9|289.54|0
1645772100000|2022-02-25 06:55:00|293.07|289.71|293.07|289.71|293.94|290.58|292.49|289.13|0
1645772400000|2022-02-25 07:00:00|293.13|289.77|293.59|290.23|294.41|291.05|290.52|287.16|0
1645772700000|2022-02-25 07:05:00|293.82|290.46|295.22|291.86|295.86|292.5|293.76|290.4|0
1645773000000|2022-02-25 07:10:00|295.34|291.98|294.99|291.63|296.1|292.74|293.88|290.52|0
1645773300000|2022-02-25 07:15:00|294.93|291.57|296.42|293.06|296.54|293.18|290.68|287.32|0
1645773600000|2022-02-25 07:20:00|296.37|293.01|296.12|292.76|297.36|294|295.72|292.36|0
1645773900000|2022-02-25 07:25:00|296.23|292.87|294.95|291.59|296.93|293.57|294.95|291.59|0
1645774200000|2022-02-25 07:30:00|295.24|291.88|294.08|290.72|296.23|292.87|294.08|290.72|0
1645774500000|2022-02-25 07:35:00|294.25|290.89|294.66|291.3|294.71|291.35|292.98|289.62|0
1645774800000|2022-02-25 07:40:00|294.48|291.12|295.93|292.57|296.28|292.92|294.48|291.12|0
1645775100000|2022-02-25 07:45:00|295.87|292.51|296.34|292.98|297.39|294.03|295.76|292.4|0
1645775400000|2022-02-25 07:50:00|296.69|293.33|299.85|296.49|299.85|296.49|296.05|292.69|0
1645775700000|2022-02-25 07:55:00|300.08|296.72|297.33|293.97|301.62|298.26|297.03|293.67|0
1645776000000|2022-02-25 08:00:00|297.97|294.61|299.08|295.72|300.43|297.07|297.73|294.37|0
1645776300000|2022-02-25 08:05:00|298.55|295.67|301.13|298.25|302.91|300.03|298.55|295.67|0
1645776600000|2022-02-25 08:10:00|301.02|298.14|303.86|300.98|306.96|304.08|300.78|297.9|0
1645776900000|2022-02-25 08:15:00|304.04|301.16|304.45|301.57|307.56|304.68|303.38|300.5|0
1645777200000|2022-02-25 08:20:00|303.91|301.03|305.16|302.28|306.71|303.83|303.85|300.97|0
1645777500000|2022-02-25 08:25:00|305.28|302.4|306.71|303.83|307.31|304.43|303.85|300.97|0
1645777800000|2022-02-25 08:30:00|306.47|303.59|303.49|300.61|306.47|303.59|302.42|299.54|0
1645778100000|2022-02-25 08:35:00|303.37|300.49|307.42|304.54|309.47|306.59|302.9|300.02|0
1645778400000|2022-02-25 08:40:00|306.82|303.94|306.56|303.68|309.07|306.19|303.6|300.72|0
1645778700000|2022-02-25 08:45:00|306.91|304.03|306.13|303.25|307.87|304.99|305.78|302.9|0
1645779000000|2022-02-25 08:50:00|306.31|303.43|305.42|302.54|306.97|304.09|303.16|300.28|0
1645779300000|2022-02-25 08:55:00|305.48|302.6|306.37|303.49|307.8|304.92|304.7|301.82|0
1645779600000|2022-02-25 09:00:00|305.95|303.07|306.31|303.43|307.2|304.32|303.99|301.11|0
1645779900000|2022-02-25 09:05:00|306.24|303.36|307.74|304.86|308.16|305.28|305.23|302.35|0
1645780200000|2022-02-25 09:10:00|307.68|304.8|307.38|304.5|308.82|305.94|307.08|304.2|0
1645780500000|2022-02-25 09:15:00|307.5|304.62|305.88|303|307.67|304.79|304.57|301.69|0
1645780800000|2022-02-25 09:20:00|305.76|302.88|307.79|304.91|307.97|305.09|305.16|302.28|0
1645781100000|2022-02-25 09:25:00|307.73|304.85|307.43|304.55|309.05|306.17|307.19|304.31|0
1645781400000|2022-02-25 09:30:00|307.55|304.67|306.11|303.23|308.62|305.74|303.02|300.14|0
1645781700000|2022-02-25 09:35:00|306.35|303.47|304.08|301.2|306.35|303.47|303.67|300.79|0
1645782000000|2022-02-25 09:40:00|304.32|301.44|303.84|300.96|306.23|303.35|303.73|300.85|0
1645782300000|2022-02-25 09:45:00|303.91|301.03|302.66|299.78|304.2|301.32|301.36|298.48|0
1645782600000|2022-02-25 09:50:00|302.42|299.54|300.77|297.89|302.96|300.08|299.83|296.95|0
1645782900000|2022-02-25 09:55:00|300.65|297.77|298.42|295.54|300.65|297.77|295.97|293.09|0
1645783200000|2022-02-25 10:00:00|298.59|295.71|298.36|295.48|299.77|296.89|297.95|295.07|0
1645783500000|2022-02-25 10:05:00|298.53|295.65|297.24|294.36|298.53|295.65|295.73|292.85|0
1645783800000|2022-02-25 10:10:00|297.01|294.13|296.54|293.66|299|296.12|296.31|293.43|0
1645784100000|2022-02-25 10:15:00|296.89|294.01|296.01|293.13|297.07|294.19|295.32|292.44|0
1645784400000|2022-02-25 10:20:00|294.39|291.51|293.3|290.42|298.57|295.69|291.56|288.68|0
1645784700000|2022-02-25 10:25:00|293.18|290.3|294.46|291.58|295.04|292.16|292.6|289.72|0
1645785000000|2022-02-25 10:30:00|294.22|291.34|294.45|291.57|294.45|291.57|292.6|289.72|0
1645785300000|2022-02-25 10:35:00|294.34|291.46|293.35|290.47|294.69|291.81|292.01|289.13|0
1645785600000|2022-02-25 10:40:00|293.4|290.52|294.68|291.8|295.97|293.09|293.23|290.35|0
1645785900000|2022-02-25 10:45:00|294.74|291.86|295.61|292.73|296.43|293.55|294.74|291.86|0
1645786200000|2022-02-25 10:50:00|295.49|292.61|294.74|291.86|296.08|293.2|294.44|291.56|0
1645786500000|2022-02-25 10:55:00|294.68|291.8|294.56|291.68|295.72|292.84|294.56|291.68|0
1645786800000|2022-02-25 11:00:00|294.73|291.85|299.94|297.06|299.94|297.06|294.56|291.68|0
1645787100000|2022-02-25 11:05:00|300.06|297.18|301.91|299.03|304.75|301.87|299.83|296.95|0
1645787400000|2022-02-25 11:10:00|302.03|299.15|300.61|297.73|302.32|299.44|300.37|297.49|0
1645787700000|2022-02-25 11:15:00|300.84|297.96|301.26|298.38|303.15|300.27|300.84|297.96|0
1645788000000|2022-02-25 11:20:00|301.08|298.2|299.31|296.43|302.26|299.38|299.14|296.26|0
1645788300000|2022-02-25 11:25:00|300.6|297.72|298.6|295.72|301.78|298.9|298.08|295.2|0
1645788600000|2022-02-25 11:30:00|299.19|296.31|297.78|294.9|301.37|298.49|297.08|294.2|0
1645788900000|2022-02-25 11:35:00|297.73|294.85|291.91|289.03|298.37|295.49|290.82|287.94|0
1645789200000|2022-02-25 11:40:00|292.14|289.26|297.08|294.2|298.49|295.61|291.68|288.8|0
1645789500000|2022-02-25 11:45:00|296.79|293.91|298.25|295.37|301.31|298.43|291.56|288.68|0
1645789800000|2022-02-25 11:50:00|297.78|294.9|300.56|297.68|301.51|298.63|297.2|294.32|0
1645790100000|2022-02-25 11:55:00|300.8|297.92|297.11|294.23|300.8|297.92|295.83|292.95|0
1645790400000|2022-02-25 12:00:00|297.28|294.4|295.19|292.31|298.74|295.86|294.89|292.01|0
1645790700000|2022-02-25 12:05:00|295.47|292.59|292.41|289.53|296.29|293.41|292.12|289.24|0
1645791000000|2022-02-25 12:10:00|292.46|289.58|293.39|290.51|294.08|291.2|291.89|289.01|0
1645791300000|2022-02-25 12:15:00|293.27|290.39|291.94|289.06|293.73|290.85|289.36|286.48|0
1645791600000|2022-02-25 12:20:00|291.77|288.89|290.22|287.34|291.94|289.06|289.24|286.36|0
1645791900000|2022-02-25 12:25:00|290.1|287.22|289.93|287.05|290.27|287.39|287.07|284.19|0
1645792200000|2022-02-25 12:30:00|290.04|287.16|290.44|287.56|291.25|288.37|288.78|285.9|0
1645792500000|2022-02-25 12:35:00|291.19|288.31|290.96|288.08|292.41|289.53|290.79|287.91|0
1645792800000|2022-02-25 12:40:00|290.9|288.02|290.84|287.96|292.11|289.23|290.27|287.39|0
1645793100000|2022-02-25 12:45:00|290.55|287.67|291.71|288.83|292.63|289.75|290.55|287.67|0
1645793400000|2022-02-25 12:50:00|291.65|288.77|281.25|278.37|291.82|288.94|279.69|276.81|0
1645793700000|2022-02-25 12:55:00|280.86|277.98|279.07|276.19|280.92|278.04|277.06|274.18|0
1645794000000|2022-02-25 13:00:00|279.35|276.47|281.43|278.55|282.38|279.5|276.49|273.61|0
1645794300000|2022-02-25 13:05:00|281.26|278.38|279.46|276.58|281.93|279.05|278.12|275.24|0
1645794600000|2022-02-25 13:10:00|279.41|276.53|277.95|275.07|280.53|277.65|277.84|274.96|0
1645794900000|2022-02-25 13:15:00|278.01|275.13|275.89|273.01|279.57|276.69|275.89|273.01|0
1645795200000|2022-02-25 13:20:00|275.78|272.9|272.72|269.84|276|273.12|272.5|269.62|0
1645795500000|2022-02-25 13:25:00|272.61|269.73|273.99|271.11|275.37|272.49|272.28|269.4|0
1645795800000|2022-02-25 13:30:00|274.1|271.22|270.2|267.32|275.81|272.93|269.71|266.83|0
1645796100000|2022-02-25 13:35:00|269.98|267.1|268.67|265.79|270.74|267.86|267.91|265.03|0
1645796400000|2022-02-25 13:40:00|268.99|266.11|272.05|269.17|272.99|270.11|268.34|265.46|0
1645796700000|2022-02-25 13:45:00|271.72|268.84|273.37|270.49|273.59|270.71|271.12|268.24|0
1645797000000|2022-02-25 13:50:00|273.48|270.6|275.02|272.14|275.02|272.14|273.15|270.27|0
1645797300000|2022-02-25 13:55:00|274.97|272.09|273.47|270.59|275.13|272.25|272.16|269.28|0
1645797600000|2022-02-25 14:00:00|273.8|270.92|273.8|270.92|275.35|272.47|272.76|269.88|0
1645797900000|2022-02-25 14:05:00|273.86|270.98|275.12|272.24|275.35|272.47|273.2|270.32|0
1645798200000|2022-02-25 14:10:00|275.35|272.47|277.23|274.35|277.57|274.69|274.68|271.8|0
1645798500000|2022-02-25 14:15:00|277.34|274.46|277.34|274.46|279.69|276.81|276.62|273.74|0
1645798800000|2022-02-25 14:20:00|277.23|274.35|275.23|272.35|278.01|275.13|274.68|271.8|0
1645799100000|2022-02-25 14:25:00|275.12|272.24|275.84|272.96|277.34|274.46|275.12|272.24|0
1645799400000|2022-02-25 14:30:00|276.22|273.34|270.28|267.4|280.41|277.53|269.73|266.85|0
1645799700000|2022-02-25 14:35:00|270.38|267.5|271.42|268.54|273.23|270.35|269.08|266.2|0
1645800000000|2022-02-25 14:40:00|272.13|269.25|278.11|275.23|278.22|275.34|269.35|266.47|0
1645800300000|2022-02-25 14:45:00|277.88|275|271.53|268.65|277.88|275|270.92|268.04|0
1645800600000|2022-02-25 14:50:00|272.13|269.25|276.1|273.22|276.1|273.22|270.38|267.5|0
1645800900000|2022-02-25 14:55:00|275.55|272.67|281.12|278.24|281.46|278.58|274.33|271.45|0
1645801200000|2022-02-25 15:00:00|280.85|277.97|281.18|278.3|283.61|280.73|278.54|275.66|0
1645801500000|2022-02-25 15:05:00|281.46|278.58|273.33|270.45|281.46|278.58|272.34|269.46|0
1645801800000|2022-02-25 15:10:00|273.44|270.56|274.98|272.1|276.7|273.82|271.24|268.36|0
1645802100000|2022-02-25 15:15:00|274.87|271.99|271.24|268.36|277.98|275.1|270.91|268.03|0
1645802400000|2022-02-25 15:20:00|271.35|268.47|268.72|265.84|273.21|270.33|267.1|264.22|0
1645802700000|2022-02-25 15:25:00|268.83|265.95|265.91|263.03|269.7|266.82|264.72|261.84|0
1645803000000|2022-02-25 15:30:00|265.58|262.7|267.09|264.21|268.07|265.19|264.72|261.84|0
1645803300000|2022-02-25 15:35:00|267.53|264.65|269.15|266.27|271.56|268.68|266.77|263.89|0
1645803600000|2022-02-25 15:40:00|268.83|265.95|262.89|260.01|268.83|265.95|262.89|260.01|0
1645803900000|2022-02-25 15:45:00|262.78|259.9|259.16|256.28|263.53|260.65|258.95|256.07|0
1645804200000|2022-02-25 15:50:00|259.27|256.39|263.19|260.31|264.66|261.78|258.32|255.44|0
1645804500000|2022-02-25 15:55:00|263.08|260.2|264.24|261.36|265.84|262.96|260.97|258.09|0
1645804800000|2022-02-25 16:00:00|263.82|260.94|260.7|257.82|267.18|264.3|260.49|257.61|0
1645805100000|2022-02-25 16:05:00|260.75|257.87|261.07|258.19|264.24|261.36|260.54|257.66|0
1645805400000|2022-02-25 16:10:00|260.86|257.98|257.5|254.62|261.8|258.92|256.05|253.17|0
1645805700000|2022-02-25 16:15:00|257.92|255.04|255.22|252.34|258.75|255.87|255.22|252.34|0
1645806000000|2022-02-25 16:20:00|254.91|252.03|250.5|247.62|255.11|252.23|249.68|246.8|0
1645806300000|2022-02-25 16:25:00|250.6|247.72|253.77|250.89|253.77|250.89|250.19|247.31|0
1645806600000|2022-02-25 16:30:00|252.51|249.63|249.94|247.06|253.23|250.35|249.47|246.59|0
1645806900000|2022-02-25 16:35:00|249.78|246.9|251.39|248.51|253.31|250.43|249.32|246.44|0
1645807200000|2022-02-25 16:40:00|251.65|248.77|251.75|248.87|252.89|250.01|250.19|247.31|0
1645807500000|2022-02-25 16:45:00|251.54|248.66|249.05|246.17|251.54|248.66|248.95|246.07|0
1645807800000|2022-02-25 16:50:00|248.85|245.97|247.36|244.48|250.19|247.31|247|244.12|0
1645808100000|2022-02-25 16:55:00|247.51|244.63|244.5|241.62|247.51|244.63|244.14|241.26|0
1645808400000|2022-02-25 17:00:00|244.45|241.57|245.87|242.99|245.87|242.99|243.43|240.55|0
1645808700000|2022-02-25 17:05:00|245.56|242.68|247.86|244.98|247.91|245.03|245.56|242.68|0
1645809000000|2022-02-25 17:10:00|247.71|244.83|249.04|246.16|249.04|246.16|246.17|243.29|0
1645809300000|2022-02-25 17:15:00|248.94|246.06|246.68|243.8|249.35|246.47|246.47|243.59|0
1645809600000|2022-02-25 17:20:00|246.73|243.85|248.48|245.6|249.14|246.26|246.68|243.8|0
1645809900000|2022-02-25 17:25:00|248.58|245.7|245.77|242.89|249.14|246.26|245.56|242.68|0
1645810200000|2022-02-25 17:30:00|245.66|242.78|244.04|241.16|245.66|242.78|243.64|240.76|0
1645810500000|2022-02-25 17:35:00|243.84|240.96|244.49|241.61|245.2|242.32|243.27|240.39|0
1645810800000|2022-02-25 17:40:00|244.38|241.5|243.47|240.59|244.59|241.71|243.27|240.39|0
1645811100000|2022-02-25 17:45:00|243.37|240.49|245.29|242.41|245.39|242.51|243.27|240.39|0
1645811400000|2022-02-25 17:50:00|245.35|242.47|248.61|245.73|248.66|245.78|245.35|242.47|0
1645811700000|2022-02-25 17:55:00|248.66|245.78|248.66|245.78|250.62|247.74|247.74|244.86|0
1645812000000|2022-02-25 18:00:00|248.86|245.98|247.68|244.8|249.58|246.7|246.46|243.58|0
1645812300000|2022-02-25 18:05:00|247.84|244.96|250.09|247.21|250.4|247.52|247.84|244.96|0
1645812600000|2022-02-25 18:10:00|249.99|247.11|249.99|247.11|252.68|249.8|249.68|246.8|0
1645812900000|2022-02-25 18:15:00|249.84|246.96|247.32|244.44|251.12|248.24|247.21|244.33|0
1645813200000|2022-02-25 18:20:00|247.11|244.23|247.52|244.64|249.06|246.18|247.11|244.23|0
1645813500000|2022-02-25 18:25:00|247.57|244.69|245.88|243|247.57|244.69|244.77|241.89|0
1645813800000|2022-02-25 18:30:00|245.68|242.8|244.46|241.58|245.78|242.9|243.65|240.77|0
1645814100000|2022-02-25 18:35:00|244.41|241.53|245.06|242.18|247.31|244.43|244.36|241.48|0
1645814400000|2022-02-25 18:40:00|245.02|242.14|242.03|239.15|245.02|242.14|241.53|238.65|0
1645814700000|2022-02-25 18:45:00|241.73|238.85|241.73|238.85|243.24|240.36|241.23|238.35|0
1645815000000|2022-02-25 18:50:00|241.83|238.95|242.93|240.05|242.93|240.05|241.32|238.44|0
1645815300000|2022-02-25 18:55:00|243.44|240.56|245.66|242.78|247.2|244.32|243.44|240.56|0
1645815600000|2022-02-25 19:00:00|245.36|242.48|243.53|240.65|248.12|245.24|242.52|239.64|0
1645815900000|2022-02-25 19:05:00|244.04|241.16|246.83|243.95|246.99|244.11|243.73|240.85|0
1645816200000|2022-02-25 19:10:00|246.63|243.75|247.19|244.31|249.03|246.15|245.86|242.98|0
1645816500000|2022-02-25 19:15:00|246.93|244.05|246.57|243.69|246.98|244.1|245.86|242.98|0
1645816800000|2022-02-25 19:20:00|246.78|243.9|242.67|239.79|247.18|244.3|242.67|239.79|0
1645817100000|2022-02-25 19:25:00|242.82|239.94|243.72|240.84|244.23|241.35|242.51|239.63|0
1645817400000|2022-02-25 19:30:00|243.12|240.24|247.48|244.6|248.2|245.32|241.81|238.93|0
1645817700000|2022-02-25 19:35:00|247.28|244.4|246.77|243.89|247.38|244.5|245.14|242.26|0
1645818000000|2022-02-25 19:40:00|246.87|243.99|246.05|243.17|248.71|245.83|245.24|242.36|0
1645818300000|2022-02-25 19:45:00|246.25|243.37|247.89|245.01|247.89|245.01|245.54|242.66|0
1645818600000|2022-02-25 19:50:00|248.19|245.31|249.63|246.75|252.01|249.13|247.58|244.7|0
1645818900000|2022-02-25 19:55:00|249.32|246.44|247.78|244.9|249.83|246.95|245.64|242.76|0
1645819200000|2022-02-25 20:00:00|248.04|245.16|250.45|247.57|251.48|248.6|247.98|245.1|0
1645819500000|2022-02-25 20:05:00|250.14|247.26|248.8|245.92|250.81|247.93|248.29|245.41|0
1645819800000|2022-02-25 20:10:00|248.9|246.02|249.44|246.56|251.09|248.21|247.98|245.1|0
1645820100000|2022-02-25 20:15:00|249.34|246.46|247.09|244.21|249.85|246.97|246.58|243.7|0
1645820400000|2022-02-25 20:20:00|246.89|244.01|244.55|241.67|247.8|244.92|243.44|240.56|0
1645820700000|2022-02-25 20:25:00|244.65|241.77|248.19|245.31|248.5|245.62|244.45|241.57|0
1645821000000|2022-02-25 20:30:00|247.68|244.8|248.6|245.72|248.6|245.72|245.66|242.78|0
1645821300000|2022-02-25 20:35:00|248.85|245.97|247.73|244.85|250.74|247.86|247.58|244.7|0
1645821600000|2022-02-25 20:40:00|247.78|244.9|246.76|243.88|249.31|246.43|245.04|242.16|0
1645821900000|2022-02-25 20:45:00|247.37|244.49|247.16|244.28|247.88|245|244.84|241.96|0
1645822200000|2022-02-25 20:50:00|247.52|244.64|245.04|242.16|247.52|244.64|243.43|240.55|0
1645822500000|2022-02-25 20:55:00|245.44|242.56|242.04|239.16|245.85|242.97|241.74|238.86|0
1645822800000|2022-02-25 21:00:00|241.54|238.66|242.54|239.66|242.54|239.66|240.74|237.86|0
1645823100000|2022-02-25 21:05:00|242.44|239.56|241.64|238.76|242.74|239.86|241.24|238.36|0
1645823400000|2022-02-25 21:10:00|241.74|238.86|242.33|239.45|242.33|239.45|240.93|238.05|0
1646035500000|2022-02-28 08:05:00|272.61|269.25|274.37|271.49|274.37|271.49|272.04|269.16|0
1646035800000|2022-02-28 08:10:00|274.48|271.6|277.09|274.21|278.14|275.26|272.2|269.32|0
1646036100000|2022-02-28 08:15:00|276.87|273.99|276.76|273.88|276.87|273.99|274.31|271.43|0
1646036400000|2022-02-28 08:20:00|276.65|273.77|278.4|275.52|278.62|275.74|275.12|272.24|0
1646036700000|2022-02-28 08:25:00|278.46|275.58|276.6|273.72|278.51|275.63|276.54|273.66|0
1646037000000|2022-02-28 08:30:00|276.65|273.77|279.17|276.29|279.34|276.46|276.43|273.55|0
1646037300000|2022-02-28 08:35:00|279.45|276.57|283.07|280.19|283.08|280.2|278.29|275.41|0
1646037600000|2022-02-28 08:40:00|282.91|280.03|284.46|281.58|285.74|282.86|281.86|278.98|0
1646037900000|2022-02-28 08:45:00|284.8|281.92|284.07|281.19|285.85|282.97|283.29|280.41|0
1646038200000|2022-02-28 08:50:00|284.13|281.25|282.9|280.02|284.51|281.63|282.68|279.8|0
1646038500000|2022-02-28 08:55:00|282.96|280.08|282.46|279.58|283.57|280.69|281.91|279.03|0
1646038800000|2022-02-28 09:00:00|282.24|279.36|278.93|276.05|282.9|280.02|278.27|275.39|0
1646039100000|2022-02-28 09:05:00|278.87|275.99|271.88|269|278.87|275.99|271.61|268.73|0
1646039400000|2022-02-28 09:10:00|271.83|268.95|273.39|270.51|273.83|270.95|270.96|268.08|0
1646039700000|2022-02-28 09:15:00|273.28|270.4|276.14|273.26|276.14|273.26|273.28|270.4|0
1646040000000|2022-02-28 09:20:00|276.3|273.42|279.63|276.75|280.07|277.19|275.49|272.61|0
1646040300000|2022-02-28 09:25:00|279.69|276.81|280.84|277.96|281.83|278.95|279.03|276.15|0
1646040600000|2022-02-28 09:30:00|280.89|278.01|280.95|278.07|282.71|279.83|280.56|277.68|0
1646040900000|2022-02-28 09:35:00|280.73|277.85|280.45|277.57|282.6|279.72|280.23|277.35|0
1646041200000|2022-02-28 09:40:00|280.5|277.62|277.87|274.99|281.16|278.28|277.71|274.83|0
1646041500000|2022-02-28 09:45:00|277.92|275.04|277.54|274.66|278.25|275.37|276.62|273.74|0
1646041800000|2022-02-28 09:50:00|277.65|274.77|277.1|274.22|278.69|275.81|275.37|272.49|0
1646042100000|2022-02-28 09:55:00|276.89|274.01|277.54|274.66|278.63|275.75|275.74|272.86|0
1646042400000|2022-02-28 10:00:00|277.81|274.93|277.04|274.16|277.97|275.09|275.69|272.81|0
1646042700000|2022-02-28 10:05:00|276.98|274.1|280.23|277.35|280.28|277.4|276.41|273.53|0
1646043000000|2022-02-28 10:10:00|280.34|277.46|280.33|277.45|281.65|278.77|280.06|277.18|0
1646043300000|2022-02-28 10:15:00|280.44|277.56|280.55|277.67|280.83|277.95|279.51|276.63|0
1646043600000|2022-02-28 10:20:00|280.06|277.18|278.96|276.08|281.04|278.16|278.75|275.87|0
1646043900000|2022-02-28 10:25:00|278.85|275.97|281.75|278.87|282.03|279.15|278.85|275.97|0
1646044200000|2022-02-28 10:30:00|281.81|278.93|280.27|277.39|283.79|280.91|280.16|277.28|0
1646044500000|2022-02-28 10:35:00|280.38|277.5|281.67|278.79|283.76|280.88|279.39|276.51|0
1646044800000|2022-02-28 10:40:00|281.73|278.85|280.36|277.48|282.6|279.72|280.09|277.21|0
1646045100000|2022-02-28 10:45:00|280.2|277.32|276.85|273.97|280.47|277.59|276.69|273.81|0
1646045400000|2022-02-28 10:50:00|276.59|273.71|276.42|273.54|277.45|274.57|276.42|273.54|0
1646045700000|2022-02-28 10:55:00|276.48|273.6|275.93|273.05|278.1|275.22|275.5|272.62|0
1646046000000|2022-02-28 11:00:00|275.77|272.89|275.18|272.3|276.26|273.38|271.7|268.82|0
1646046300000|2022-02-28 11:05:00|274.96|272.08|275.28|272.4|276.04|273.16|274.42|271.54|0
1646046600000|2022-02-28 11:10:00|276.25|273.37|276.19|273.31|276.3|273.42|273.61|270.73|0
1646046900000|2022-02-28 11:15:00|276.08|273.2|278.79|275.91|278.79|275.91|276.08|273.2|0
1646047200000|2022-02-28 11:20:00|278.68|275.8|277.22|274.34|278.85|275.97|277.11|274.23|0
1646047500000|2022-02-28 11:25:00|277.32|274.44|278.73|275.85|279.33|276.45|276.73|273.85|0
1646047800000|2022-02-28 11:30:00|278.84|275.96|278.35|275.47|279.28|276.4|278.08|275.2|0
1646048100000|2022-02-28 11:35:00|278.51|275.63|277.26|274.38|279.38|276.5|276.34|273.46|0
1646048400000|2022-02-28 11:40:00|277.32|274.44|278.62|275.74|279.1|276.22|276.99|274.11|0
1646048700000|2022-02-28 11:45:00|278.72|275.84|279.26|276.38|279.86|276.98|277.96|275.08|0
1646049000000|2022-02-28 11:50:00|279.16|276.28|279.21|276.33|280.3|277.42|278.12|275.24|0
1646049300000|2022-02-28 11:55:00|279.15|276.27|277.74|274.86|279.42|276.54|276.01|273.13|0
1646049600000|2022-02-28 12:00:00|277.85|274.97|277.36|274.48|277.96|275.08|275.63|272.75|0
1646049900000|2022-02-28 12:05:00|277.41|274.53|276|273.12|277.41|274.53|275.73|272.85|0
1646050200000|2022-02-28 12:10:00|275.95|273.07|273.53|270.65|276.87|273.99|273.15|270.27|0
1646050500000|2022-02-28 12:15:00|273.69|270.81|272.29|269.41|275.03|272.15|272.24|269.36|0
1646050800000|2022-02-28 12:20:00|272.19|269.31|268.05|265.17|272.46|269.58|267.52|264.64|0
1646051100000|2022-02-28 12:25:00|268.1|265.22|266.35|263.47|273.2|270.32|264.41|261.53|0
1646051400000|2022-02-28 12:30:00|266.56|263.68|267.71|264.83|268.34|265.46|265.71|262.83|0
1646051700000|2022-02-28 12:35:00|267.86|264.98|268.18|265.3|269.19|266.31|267.23|264.35|0
1646052000000|2022-02-28 12:40:00|268.24|265.36|269.02|266.14|270.29|267.41|266.06|263.18|0
1646052300000|2022-02-28 12:45:00|268.91|266.03|268.12|265.24|270.24|267.36|267.69|264.81|0
1646052600000|2022-02-28 12:50:00|268.22|265.34|266.74|263.86|268.64|265.76|266.74|263.86|0
1646052900000|2022-02-28 12:55:00|266.58|263.7|273.28|270.4|275.38|272.5|266.58|263.7|0
1646053200000|2022-02-28 13:00:00|273.55|270.67|273.92|271.04|276.3|273.42|272.31|269.43|0
1646053500000|2022-02-28 13:05:00|274.08|271.2|273.81|270.93|274.99|272.11|273.16|270.28|0
1646053800000|2022-02-28 13:10:00|273.22|270.34|275.1|272.22|275.1|272.22|272.57|269.69|0
1646054100000|2022-02-28 13:15:00|275.04|272.16|274.18|271.3|275.37|272.49|273.64|270.76|0
1646054400000|2022-02-28 13:20:00|274.29|271.41|274.12|271.24|275.31|272.43|273.69|270.81|0
1646054700000|2022-02-28 13:25:00|274.34|271.46|273.21|270.33|274.87|271.99|273.1|270.22|0
1646055000000|2022-02-28 13:30:00|273.04|270.16|276.66|273.78|277.36|274.48|271.6|268.72|0
1646055300000|2022-02-28 13:35:00|276.71|273.83|278.72|275.84|278.72|275.84|276.38|273.5|0
1646055600000|2022-02-28 13:40:00|278.88|276|279.75|276.87|280.74|277.86|277.68|274.8|0
1646055900000|2022-02-28 13:45:00|279.31|276.43|276.81|273.93|279.59|276.71|276.81|273.93|0
1646056200000|2022-02-28 13:50:00|276.92|274.04|275.72|272.84|277.03|274.15|273.14|270.26|0
1646056500000|2022-02-28 13:55:00|275.61|272.73|277.02|274.14|277.35|274.47|275.4|272.52|0
1646056800000|2022-02-28 14:00:00|277.24|274.36|274.42|271.54|278.32|275.44|273.99|271.11|0
1646057100000|2022-02-28 14:05:00|274.37|271.49|273.34|270.46|274.85|271.97|273.34|270.46|0
1646057400000|2022-02-28 14:10:00|273.13|270.25|273.13|270.25|274.74|271.86|272.48|269.6|0
1646057700000|2022-02-28 14:15:00|272.8|269.92|272.75|269.87|273.13|270.25|271.09|268.21|0
1646058000000|2022-02-28 14:20:00|272.69|269.81|274.2|271.32|274.2|271.32|272.16|269.28|0
1646058300000|2022-02-28 14:25:00|274.3|271.42|273.87|270.99|274.3|271.42|272.05|269.17|0
1646058600000|2022-02-28 14:30:00|274.09|271.21|271.62|268.74|274.73|271.85|269.06|266.18|0
1646058900000|2022-02-28 14:35:00|271.51|268.63|267.36|264.48|271.51|268.63|265.31|262.43|0
1646059200000|2022-02-28 14:40:00|267.78|264.9|267.61|264.73|271.13|268.25|266.5|263.62|0
1646059500000|2022-02-28 14:45:00|267.98|265.1|267.02|264.14|269.68|266.8|264.65|261.77|0
1646059800000|2022-02-28 14:50:00|267.23|264.35|265.44|262.56|268.19|265.31|263.12|260.24|0
1646060100000|2022-02-28 14:55:00|265.65|262.77|263.85|260.97|266.81|263.93|262.91|260.03|0
1646060400000|2022-02-28 15:00:00|263.44|260.56|266.96|264.08|267.17|264.29|262.39|259.51|0
1646060700000|2022-02-28 15:05:00|266.21|263.33|268.01|265.13|269.61|266.73|265.05|262.17|0
1646061000000|2022-02-28 15:10:00|268.23|265.35|270.25|267.37|271.11|268.23|266.95|264.07|0
1646061300000|2022-02-28 15:15:00|270.52|267.64|271.97|269.09|272.94|270.06|269.67|266.79|0
1646061600000|2022-02-28 15:20:00|271.75|268.87|268.78|265.9|271.97|269.09|267.4|264.52|0
1646061900000|2022-02-28 15:25:00|268.46|265.58|266.67|263.79|270.33|267.45|265.39|262.51|0
1646062200000|2022-02-28 15:30:00|266.88|264|264.12|261.24|266.88|264|261.17|258.29|0
1646062500000|2022-02-28 15:35:00|264.18|261.3|258.56|255.68|264.23|261.35|258.04|255.16|0
1646062800000|2022-02-28 15:40:00|258.35|255.47|253.78|250.9|259.71|256.83|253.47|250.59|0
1646063100000|2022-02-28 15:45:00|253.93|251.05|255.73|252.85|255.94|253.06|252.85|249.97|0
1646063400000|2022-02-28 15:50:00|255.79|252.91|255.27|252.39|256.67|253.79|253.26|250.38|0
1646063700000|2022-02-28 15:55:00|255.11|252.23|252.05|249.17|255.11|252.23|251.52|248.64|0
1646064000000|2022-02-28 16:00:00|251.74|248.86|250.72|247.84|252.77|249.89|249.8|246.92|0
1646064300000|2022-02-28 16:05:00|251.02|248.14|251.99|249.11|252.97|250.09|250.97|248.09|0
1646064600000|2022-02-28 16:10:00|251.94|249.06|252.76|249.88|253.89|251.01|250.4|247.52|0
1646064900000|2022-02-28 16:15:00|252.45|249.57|249.38|246.5|252.76|249.88|248.11|245.23|0
1646065200000|2022-02-28 16:20:00|249.69|246.81|246.34|243.46|249.69|246.81|246.34|243.46|0
1646065500000|2022-02-28 16:25:00|246.44|243.56|243.93|241.05|247.99|245.11|243.23|240.35|0
1646065800000|2022-02-28 16:30:00|244.03|241.15|244.43|241.55|244.63|241.75|242.03|239.15|0
1646066100000|2022-02-28 16:35:00|244.13|241.25|248.1|245.22|248.1|245.22|243.63|240.75|0
1646066400000|2022-02-28 16:40:00|247.7|244.82|247.09|244.21|249.22|246.34|246.38|243.5|0
1646066700000|2022-02-28 16:45:00|246.99|244.11|250.08|247.2|251.15|248.27|246.88|244|0
1646067000000|2022-02-28 16:50:00|249.92|247.04|249.06|246.18|251.05|248.17|248.9|246.02|0
1646067300000|2022-02-28 16:55:00|249.01|246.13|246.47|243.59|249.01|246.13|245.97|243.09|0
1646067600000|2022-02-28 17:00:00|246.68|243.8|247.18|244.3|247.38|244.5|245.32|242.44|0
1646067900000|2022-02-28 17:05:00|247.23|244.35|253.81|250.93|254.22|251.34|246.87|243.99|0
1646068200000|2022-02-28 17:10:00|254.22|251.34|256.6|253.72|257.43|254.55|253.7|250.82|0
1646068500000|2022-02-28 17:15:00|256.5|253.62|255.97|253.09|258.37|255.49|255.66|252.78|0
1646068800000|2022-02-28 17:20:00|256.29|253.41|258.68|255.8|259.31|256.43|254.94|252.06|0
1646069100000|2022-02-28 17:25:00|258.63|255.75|257.32|254.44|258.63|255.75|257.01|254.13|0
1646069400000|2022-02-28 17:30:00|257.74|254.86|259.2|256.32|260.35|257.47|256.38|253.5|0
1646069700000|2022-02-28 17:35:00|258.99|256.11|261.4|258.52|261.51|258.63|258.57|255.69|0
1646070000000|2022-02-28 17:40:00|261.14|258.26|263.41|260.53|263.57|260.69|260.77|257.89|0
1646070300000|2022-02-28 17:45:00|263.73|260.85|262.56|259.68|265.54|262.66|262.56|259.68|0
1646070600000|2022-02-28 17:50:00|262.77|259.89|264.47|261.59|265.91|263.03|262.14|259.26|0
1646070900000|2022-02-28 17:55:00|264.25|261.37|262.03|259.15|265.74|262.86|262.03|259.15|0
1646071200000|2022-02-28 18:00:00|262.24|259.36|259.18|256.3|262.66|259.78|258.24|255.36|0
1646071500000|2022-02-28 18:05:00|258.76|255.88|255|252.12|259.71|256.83|252.39|249.51|0
1646071800000|2022-02-28 18:10:00|255.21|252.33|255.21|252.33|256.14|253.26|253.34|250.46|0
1646072100000|2022-02-28 18:15:00|255|252.12|260.54|257.66|261.17|258.29|254.79|251.91|0
1646072400000|2022-02-28 18:20:00|260.86|257.98|262.76|259.88|264.14|261.26|260.75|257.87|0
1646072700000|2022-02-28 18:25:00|262.97|260.09|262.98|260.1|266.52|263.64|261.82|258.94|0
1646073000000|2022-02-28 18:30:00|263.08|260.2|264.13|261.25|265.46|262.58|261.82|258.94|0
1646073300000|2022-02-28 18:35:00|264.24|261.36|262.23|259.35|265.51|262.63|261.81|258.93|0
1646073600000|2022-02-28 18:40:00|262.02|259.14|263.18|260.3|263.71|260.83|260.24|257.36|0
1646073900000|2022-02-28 18:45:00|262.97|260.09|261.7|258.82|265.4|262.52|261.7|258.82|0
1646074200000|2022-02-28 18:50:00|261.86|258.98|258.77|255.89|261.86|258.98|257.79|254.91|0
1646074500000|2022-02-28 18:55:00|259.09|256.21|259.66|256.78|261.28|258.4|258.36|255.48|0
1646074800000|2022-02-28 19:00:00|259.92|257.04|269.77|266.89|269.77|266.89|259.92|257.04|0
1646075100000|2022-02-28 19:05:00|269.23|266.35|274.09|271.21|274.2|271.32|268.69|265.81|0
1646075400000|2022-02-28 19:10:00|273.98|271.1|269.64|266.76|276.05|273.17|269.64|266.76|0
1646075700000|2022-02-28 19:15:00|269.91|267.03|267.8|264.92|271.98|269.1|267.37|264.49|0
1646076000000|2022-02-28 19:20:00|267.37|264.49|276.22|273.34|276.22|273.34|267.37|264.49|0
1646076300000|2022-02-28 19:25:00|275.9|273.02|274.91|272.03|276.11|273.23|273.18|270.3|0
1646076600000|2022-02-28 19:30:00|274.81|271.93|275.4|272.52|276.77|273.89|273.29|270.41|0
1646076900000|2022-02-28 19:35:00|275.08|272.2|274.86|271.98|275.78|272.9|271.23|268.35|0
1646077200000|2022-02-28 19:40:00|275.18|272.3|268.39|265.51|275.24|272.36|267.38|264.5|0
1646077500000|2022-02-28 19:45:00|268.66|265.78|270.69|267.81|271.66|268.78|268.01|265.13|0
1646077800000|2022-02-28 19:50:00|270.04|267.16|269.18|266.3|271.12|268.24|268.76|265.88|0
1646078100000|2022-02-28 19:55:00|269.51|266.63|267.47|264.59|269.51|266.63|265.67|262.79|0
1646078400000|2022-02-28 20:00:00|267.37|264.49|268.64|265.76|268.97|266.09|266.94|264.06|0
1646078700000|2022-02-28 20:05:00|268.81|265.93|268.16|265.28|272.84|269.96|267.47|264.59|0
1646079000000|2022-02-28 20:10:00|268.43|265.55|270.78|267.9|272.08|269.2|268.21|265.33|0
1646079300000|2022-02-28 20:15:00|270.57|267.69|267.78|264.9|271.21|268.33|266.61|263.73|0
1646079600000|2022-02-28 20:20:00|267.68|264.8|262.54|259.66|267.78|264.9|262.54|259.66|0
1646079900000|2022-02-28 20:25:00|262.65|259.77|263.49|260.61|264.23|261.35|260.97|258.09|0
1646080200000|2022-02-28 20:30:00|263.7|260.82|268.81|265.93|268.81|265.93|263.7|260.82|0
1646080500000|2022-02-28 20:35:00|268.7|265.82|273.8|270.92|275.87|272.99|268.49|265.61|0
1646080800000|2022-02-28 20:40:00|273.91|271.03|265.9|263.02|273.91|271.03|265.37|262.49|0
1646081100000|2022-02-28 20:45:00|265.95|263.07|257.88|255|265.95|263.07|256.32|253.44|0
1646081400000|2022-02-28 20:50:00|257|254.12|253.1|250.22|259.65|256.77|253.1|250.22|0
1646081700000|2022-02-28 20:55:00|252.69|249.81|250.74|247.86|253.61|250.73|249.01|246.13|0
1646082000000|2022-02-28 21:00:00|249.83|246.95|249.82|246.94|251.46|248.58|249.52|246.64|0
1646082300000|2022-02-28 21:05:00|250.13|247.25|251.66|248.78|252.27|249.39|249.31|246.43|0
1646082600000|2022-02-28 21:10:00|251.45|248.57|250.53|247.65|251.66|248.78|249.51|246.63|0
1646082900000|2022-02-28 21:15:00|250.67|247.31|249.75|246.39|250.67|247.31|249.45|246.09|0
1646083200000|2022-02-28 21:20:00|249.7|246.34|250.26|246.9|250.36|247|249.65|246.29|0
1646083500000|2022-02-28 21:25:00|250.11|246.75|250.1|246.74|250.66|247.3|249.95|246.59|0
1646083800000|2022-02-28 21:30:00|250.15|246.79|249.95|246.59|250.15|246.79|249.44|246.08|0
1646084100000|2022-02-28 21:35:00|250.05|246.69|249.44|246.08|250.05|246.69|249.44|246.08|0
1646084400000|2022-02-28 21:40:00|249.54|246.18|249.64|246.28|249.74|246.38|249.49|246.13|0
1646084700000|2022-02-28 21:45:00|249.74|246.38|249.74|246.38|249.74|246.38|249.53|246.17|0
1646085000000|2022-02-28 21:50:00|249.63|246.27|249.53|246.17|249.73|246.37|249.23|245.87|0
1646085300000|2022-02-28 21:55:00|249.63|246.27|249.68|246.32|249.73|246.37|249.58|246.22|0
1646085600000|2022-02-28 22:00:00|249.7|246.34|249.85|246.49|250.08|246.72|249.7|246.34|0
1646085900000|2022-02-28 22:05:00|250.08|246.72|250.07|246.71|250.14|246.78|249.83|246.47|0
1646086200000|2022-02-28 22:10:00|250.24|246.88|250.21|246.85|250.34|246.98|250.15|246.79|0
1646086500000|2022-02-28 22:15:00|250.18|246.82|250.1|246.74|250.18|246.82|250.1|246.74|0
1646086800000|2022-02-28 22:20:00|250.14|246.78|250.16|246.8|250.23|246.87|249.98|246.62|0
1646087100000|2022-02-28 22:25:00|250.19|246.83|250.15|246.79|250.33|246.97|250.13|246.77|0
1646087400000|2022-02-28 22:30:00|250.32|246.96|250.39|247.03|250.47|247.11|250.24|246.88|0
1646087700000|2022-02-28 22:35:00|250.35|246.99|250.43|247.07|250.51|247.15|250.28|246.92|0
1646088000000|2022-02-28 22:40:00|250.42|247.06|250.7|247.34|250.71|247.35|250.4|247.04|0
1646088300000|2022-02-28 22:45:00|250.61|247.25|250.41|247.05|250.65|247.29|250.41|247.05|0
1646088600000|2022-02-28 22:50:00|250.46|247.1|250.74|247.38|250.84|247.48|250.22|246.86|0
1646088900000|2022-02-28 22:55:00|250.71|247.35|250.62|247.26|250.72|247.36|250.62|247.26|0
1646089200000|2022-02-28 23:00:00|250.16|246.8|249.44|246.08|251.08|247.72|249.44|246.08|0
1646089500000|2022-02-28 23:05:00|249.29|245.93|249.49|246.13|249.55|246.19|248.78|245.42|0
1646089800000|2022-02-28 23:10:00|249.34|245.98|250.25|246.89|250.87|247.51|249.34|245.98|0
1646090100000|2022-02-28 23:15:00|250.3|246.94|249.99|246.63|250.35|246.99|248.98|245.62|0
1646090400000|2022-02-28 23:20:00|250.15|246.79|248.37|245.01|250.35|246.99|248.07|244.71|0
1646090700000|2022-02-28 23:25:00|248.47|245.11|248.97|245.61|249.33|245.97|248.16|244.8|0
1646091000000|2022-02-28 23:30:00|248.87|245.51|247.35|243.99|249.13|245.77|246.95|243.59|0
1646091300000|2022-02-28 23:35:00|247.25|243.89|246.59|243.23|247.25|243.89|246.04|242.68|0
1646091600000|2022-02-28 23:40:00|246.64|243.28|247.2|243.84|247.5|244.14|246.54|243.18|0
1646091900000|2022-02-28 23:45:00|247.14|243.78|247.19|243.83|247.8|244.44|246.84|243.48|0
1646092200000|2022-02-28 23:50:00|247.04|243.68|245.38|242.02|247.04|243.68|244.93|241.57|0
1646092500000|2022-02-28 23:55:00|245.43|242.07|246.73|243.37|246.73|243.37|245.13|241.77|0
1646092800000|2022-03-01 00:00:00|246.63|243.27|246.63|243.27|246.63|243.27|245.53|242.17|0
1646093100000|2022-03-01 00:05:00|246.68|243.32|248.85|245.49|248.85|245.49|246.68|243.32|0
1646093400000|2022-03-01 00:10:00|248.7|245.34|247.53|244.17|248.75|245.39|247.33|243.97|0
1646093700000|2022-03-01 00:15:00|247.43|244.07|246.72|243.36|247.53|244.17|246.12|242.76|0
1646094000000|2022-03-01 00:20:00|246.82|243.46|247.58|244.22|248.09|244.73|246.57|243.21|0
1646094300000|2022-03-01 00:25:00|247.73|244.37|246.92|243.56|247.78|244.42|246.87|243.51|0
1646094600000|2022-03-01 00:30:00|246.97|243.61|247.98|244.62|248.23|244.87|246.62|243.26|0
1646094900000|2022-03-01 00:35:00|247.88|244.52|248.33|244.97|248.63|245.27|247.52|244.16|0
1646095200000|2022-03-01 00:40:00|248.23|244.87|248.83|245.47|249.14|245.78|247.42|244.06|0
1646095500000|2022-03-01 00:45:00|248.78|245.42|252.35|248.99|252.71|249.35|248.68|245.32|0
1646095800000|2022-03-01 00:50:00|252.4|249.04|250.76|247.4|252.4|249.04|250.35|246.99|0
1646096100000|2022-03-01 00:55:00|250.66|247.3|249.94|246.58|250.81|247.45|249.54|246.18|0
1646096400000|2022-03-01 01:00:00|249.89|246.53|250.09|246.73|251.22|247.86|249.23|245.87|0
1646096700000|2022-03-01 01:05:00|250.04|246.68|248.92|245.56|250.45|247.09|248.31|244.95|0
1646097000000|2022-03-01 01:10:00|248.87|245.51|248.82|245.46|249.22|245.86|248.62|245.26|0
1646097300000|2022-03-01 01:15:00|248.72|245.36|249.27|245.91|250.04|246.68|248.72|245.36|0
1646097600000|2022-03-01 01:20:00|249.53|246.17|248.51|245.15|249.53|246.17|248.1|244.74|0
1646097900000|2022-03-01 01:25:00|248.41|245.05|248|244.64|249.52|246.16|248|244.64|0
1646098200000|2022-03-01 01:30:00|248.05|244.69|247.09|243.73|248.1|244.74|246.89|243.53|0
1646098500000|2022-03-01 01:35:00|247.04|243.68|247.29|243.93|248|244.64|246.99|243.63|0
1646098800000|2022-03-01 01:40:00|247.44|244.08|247.59|244.23|247.99|244.63|247.18|243.82|0
1646099100000|2022-03-01 01:45:00|247.39|244.03|250.17|246.81|250.32|246.96|247.39|244.03|0
1646099400000|2022-03-01 01:50:00|250.02|246.66|249.71|246.35|250.38|247.02|249.31|245.95|0
1646099700000|2022-03-01 01:55:00|249.66|246.3|250.93|247.57|250.93|247.57|249.51|246.15|0
1646100000000|2022-03-01 02:00:00|250.83|247.47|249.91|246.55|251.03|247.67|249.91|246.55|0
1646100300000|2022-03-01 02:05:00|249.96|246.6|250.31|246.95|250.37|247.01|249.7|246.34|0
1646100600000|2022-03-01 02:10:00|250.37|247.01|252.25|248.89|252.56|249.2|250.37|247.01|0
1646100900000|2022-03-01 02:15:00|252.35|248.99|251.53|248.17|252.35|248.99|251.28|247.92|0
1646101200000|2022-03-01 02:20:00|251.59|248.23|251.43|248.07|251.74|248.38|251.07|247.71|0
1646101500000|2022-03-01 02:25:00|251.38|248.02|252.2|248.84|252.55|249.19|251.12|247.76|0
1646101800000|2022-03-01 02:30:00|252.14|248.78|252.55|249.19|252.55|249.19|251.42|248.06|0
1646102100000|2022-03-01 02:35:00|252.45|249.09|252.96|249.6|252.96|249.6|251.83|248.47|0
1646102400000|2022-03-01 02:40:00|253.06|249.7|252.24|248.88|253.88|250.52|252.19|248.83|0
1646102700000|2022-03-01 02:45:00|252.19|248.83|252.08|248.72|252.29|248.93|251.72|248.36|0
1646103000000|2022-03-01 02:50:00|252.13|248.77|250.7|247.34|252.34|248.98|250.49|247.13|0
1646103300000|2022-03-01 02:55:00|250.65|247.29|250.59|247.23|251.05|247.69|250.49|247.13|0
1646103600000|2022-03-01 03:00:00|250.49|247.13|250.49|247.13|250.9|247.54|250.49|247.13|0
1646103900000|2022-03-01 03:05:00|250.54|247.18|251.71|248.35|252.33|248.97|250.49|247.13|0
1646104200000|2022-03-01 03:10:00|251.97|248.61|251.81|248.45|252.12|248.76|251.15|247.79|0
1646104500000|2022-03-01 03:15:00|251.71|248.35|251.5|248.14|251.76|248.4|251.2|247.84|0
1646104800000|2022-03-01 03:20:00|251.56|248.2|251.6|248.24|252.11|248.75|251.4|248.04|0
1646105100000|2022-03-01 03:25:00|251.55|248.19|251.29|247.93|251.91|248.55|251.19|247.83|0
1646105400000|2022-03-01 03:30:00|251.24|247.88|251.39|248.03|251.6|248.24|250.78|247.42|0
1646105700000|2022-03-01 03:35:00|251.45|248.09|250.63|247.27|251.49|248.13|250.57|247.21|0
1646106000000|2022-03-01 03:40:00|250.57|247.21|252.1|248.74|252.31|248.95|250.37|247.01|0
1646106300000|2022-03-01 03:45:00|252.05|248.69|251.38|248.02|252.26|248.9|251.18|247.82|0
1646106600000|2022-03-01 03:50:00|251.34|247.98|251.28|247.92|251.69|248.33|251.18|247.82|0
1646106900000|2022-03-01 03:55:00|251.33|247.97|251.48|248.12|251.58|248.22|251.28|247.92|0
1646107200000|2022-03-01 04:00:00|251.38|248.02|251.43|248.07|251.58|248.22|250.92|247.56|0
1646107500000|2022-03-01 04:05:00|251.38|248.02|250.97|247.61|251.68|248.32|250.66|247.3|0
1646107800000|2022-03-01 04:10:00|250.86|247.5|250.96|247.6|251.58|248.22|250.51|247.15|0
1646108100000|2022-03-01 04:15:00|251.06|247.7|252.09|248.73|252.09|248.73|250.91|247.55|0
1646108400000|2022-03-01 04:20:00|252.14|248.78|250.86|247.5|252.19|248.83|250.7|247.34|0
1646108700000|2022-03-01 04:25:00|250.91|247.55|250.85|247.49|251.16|247.8|250.45|247.09|0
1646109000000|2022-03-01 04:30:00|250.91|247.55|250.54|247.18|251.11|247.75|250.54|247.18|0
1646109300000|2022-03-01 04:35:00|250.6|247.24|250.85|247.49|251.05|247.69|250.54|247.18|0
1646109600000|2022-03-01 04:40:00|250.95|247.59|250.59|247.23|251.36|248|250.54|247.18|0
1646109900000|2022-03-01 04:45:00|250.54|247.18|249.57|246.21|250.64|247.28|249.21|245.85|0
1646110200000|2022-03-01 04:50:00|249.52|246.16|249.82|246.46|249.87|246.51|249.16|245.8|0
1646110500000|2022-03-01 04:55:00|249.87|246.51|249.41|246.05|250.08|246.72|249.31|245.95|0
1646110800000|2022-03-01 05:00:00|249.61|246.25|249.92|246.56|250.07|246.71|249.31|245.95|0
1646111100000|2022-03-01 05:05:00|249.82|246.46|250.12|246.76|250.22|246.86|249.66|246.3|0
1646111400000|2022-03-01 05:10:00|250.32|246.96|251.85|248.49|251.95|248.59|250.32|246.96|0
1646111700000|2022-03-01 05:15:00|251.91|248.55|252.98|249.62|253.18|249.82|251.75|248.39|0
1646112000000|2022-03-01 05:20:00|252.77|249.41|252.36|249|253.08|249.72|252.05|248.69|0
1646112300000|2022-03-01 05:25:00|252.41|249.05|251.49|248.13|253.08|249.72|251.33|247.97|0
1646112600000|2022-03-01 05:30:00|251.59|248.23|251.23|247.87|251.95|248.59|250.77|247.41|0
1646112900000|2022-03-01 05:35:00|251.08|247.72|250.82|247.46|251.13|247.77|250.31|246.95|0
1646113200000|2022-03-01 05:40:00|251.02|247.66|249.95|246.59|251.12|247.76|249.9|246.54|0
1646113500000|2022-03-01 05:45:00|250|246.64|250.91|247.55|251.02|247.66|249.9|246.54|0
1646113800000|2022-03-01 05:50:00|250.97|247.61|250.91|247.55|251.32|247.96|250.61|247.25|0
1646114100000|2022-03-01 05:55:00|250.81|247.45|250.3|246.94|250.81|247.45|249.79|246.43|0
1646114400000|2022-03-01 06:00:00|250.35|246.99|249.38|246.02|250.45|247.09|249.38|246.02|0
1646114700000|2022-03-01 06:05:00|249.48|246.12|248.77|245.41|249.78|246.42|248.46|245.1|0
1646115000000|2022-03-01 06:10:00|248.82|245.46|249.32|245.96|250.09|246.73|248.82|245.46|0
1646115300000|2022-03-01 06:15:00|249.27|245.91|248.86|245.5|249.63|246.27|248.21|244.85|0
1646115600000|2022-03-01 06:20:00|248.51|245.15|247.75|244.39|249.02|245.66|247.75|244.39|0
1646115900000|2022-03-01 06:25:00|247.64|244.28|246.53|243.17|248.4|245.04|246.33|242.97|0
1646116200000|2022-03-01 06:30:00|246.48|243.12|246.13|242.77|246.53|243.17|245.93|242.57|0
1646116500000|2022-03-01 06:35:00|245.83|242.47|246.12|242.76|246.63|243.27|245.62|242.26|0
1646116800000|2022-03-01 06:40:00|246.02|242.66|245.92|242.56|246.02|242.66|245.22|241.86|0
1646117100000|2022-03-01 06:45:00|245.87|242.51|246.27|242.91|246.82|243.46|245.32|241.96|0
1646117400000|2022-03-01 06:50:00|246.22|242.86|246.57|243.21|246.72|243.36|245.51|242.15|0
1646117700000|2022-03-01 06:55:00|246.62|243.26|245.61|242.25|246.82|243.46|245.41|242.05|0
1646118000000|2022-03-01 07:00:00|245.91|242.55|245.26|241.9|246.31|242.95|244.56|241.2|0
1646118300000|2022-03-01 07:05:00|245.31|241.95|239.14|235.78|245.41|242.05|238.21|234.85|0
1646118600000|2022-03-01 07:10:00|238.9|235.54|240.97|237.61|241.17|237.81|238.65|235.29|0
1646118900000|2022-03-01 07:15:00|240.92|237.56|240.47|237.11|240.97|237.61|239.63|236.27|0
1646119200000|2022-03-01 07:20:00|240.42|237.06|240.37|237.01|240.81|237.45|239.68|236.32|0
1646119500000|2022-03-01 07:25:00|240.42|237.06|241.95|238.59|245.76|242.4|239.42|236.06|0
1646119800000|2022-03-01 07:30:00|242.05|238.69|242.65|239.29|243.54|240.18|241.85|238.49|0
1646120100000|2022-03-01 07:35:00|242.55|239.19|242.35|238.99|243.49|240.13|242.35|238.99|0
1646120400000|2022-03-01 07:40:00|242.29|238.93|242.24|238.88|242.54|239.18|241.75|238.39|0
1646120700000|2022-03-01 07:45:00|242.19|238.83|242.57|239.21|243.14|239.78|241.63|238.27|0
1646121000000|2022-03-01 07:50:00|242.32|238.96|243.42|240.06|243.42|240.06|241.43|238.07|0
1646121300000|2022-03-01 07:55:00|243.32|239.96|242.47|239.11|244.22|240.86|242.32|238.96|0
1646121600000|2022-03-01 08:00:00|242.57|239.21|240.93|237.57|244.01|240.65|240.93|237.57|0
1646121900000|2022-03-01 08:05:00|240.98|237.62|239.59|236.71|240.98|237.71|238.22|235.34|0
1646122200000|2022-03-01 08:10:00|239.79|236.91|241.37|238.49|241.67|238.79|239|236.12|0
1646122500000|2022-03-01 08:15:00|241.47|238.59|241.92|239.04|242.87|239.99|241.37|238.49|0
1646122800000|2022-03-01 08:20:00|241.87|238.99|246.48|243.6|247.39|244.51|240.87|237.99|0
1646123100000|2022-03-01 08:25:00|246.37|243.49|244.37|241.49|246.48|243.6|244.27|241.39|0
1646123400000|2022-03-01 08:30:00|244.42|241.54|243.17|240.29|245.53|242.65|243.17|240.29|0
1646123700000|2022-03-01 08:35:00|243.32|240.44|245.12|242.24|245.98|243.1|242.52|239.64|0
1646124000000|2022-03-01 08:40:00|245.32|242.44|246.18|243.3|246.73|243.85|244.02|241.14|0
1646124300000|2022-03-01 08:45:00|246.28|243.4|249.06|246.18|249.16|246.28|245.22|242.34|0
1646124600000|2022-03-01 08:50:00|248.81|245.93|250.33|247.45|251.76|248.88|248.01|245.13|0
1646124900000|2022-03-01 08:55:00|250.53|247.65|249|246.12|251.1|248.22|248.6|245.72|0
1646125200000|2022-03-01 09:00:00|249.21|246.33|248.39|245.51|249.72|246.84|247.74|244.86|0
1646125500000|2022-03-01 09:05:00|248.24|245.36|252.17|249.29|253.4|250.52|248.19|245.31|0
1646125800000|2022-03-01 09:10:00|252.06|249.18|253.5|250.62|253.81|250.93|252.06|249.18|0
1646126100000|2022-03-01 09:15:00|253.6|250.72|253.39|250.51|253.91|251.03|251.75|248.87|0
1646126400000|2022-03-01 09:20:00|253.29|250.41|255.05|252.17|255.82|252.94|252.57|249.69|0
1646126700000|2022-03-01 09:25:00|255.36|252.48|258.74|255.86|259.47|256.59|254.26|251.38|0
1646127000000|2022-03-01 09:30:00|258.95|256.07|258.12|255.24|259.47|256.59|257.39|254.51|0
1646127300000|2022-03-01 09:35:00|258.22|255.34|258.64|255.76|259.47|256.59|257.55|254.67|0
1646127600000|2022-03-01 09:40:00|258.43|255.55|261.24|258.36|261.87|258.99|258.22|255.34|0
1646127900000|2022-03-01 09:45:00|261.4|258.52|259.78|256.9|261.66|258.78|259.46|256.58|0
1646128200000|2022-03-01 09:50:00|259.88|257|262.5|259.62|263.34|260.46|259.78|256.9|0
1646128500000|2022-03-01 09:55:00|262.6|259.72|262.18|259.3|263.34|260.46|261.55|258.67|0
1646128800000|2022-03-01 10:00:00|262.28|259.4|263.49|260.61|264.6|261.72|261.65|258.77|0
1646129100000|2022-03-01 10:05:00|263.39|260.51|265.02|262.14|265.98|263.1|263.39|260.51|0
1646129400000|2022-03-01 10:10:00|265.18|262.3|264.49|261.61|265.98|263.1|264.23|261.35|0
1646129700000|2022-03-01 10:15:00|264.44|261.56|265.31|262.43|266.29|263.41|262.27|259.39|0
1646130000000|2022-03-01 10:20:00|265.42|262.54|266.68|263.8|267.05|264.17|265.31|262.43|0
1646130300000|2022-03-01 10:25:00|266.63|263.75|267.58|264.7|268.16|265.28|266.26|263.38|0
1646130600000|2022-03-01 10:30:00|267.73|264.85|268.79|265.91|270.82|267.94|267.58|264.7|0
1646130900000|2022-03-01 10:35:00|269.11|266.23|270.17|267.29|271.19|268.31|268.74|265.86|0
1646131200000|2022-03-01 10:40:00|270.01|267.13|266.03|263.15|270.33|267.45|265.67|262.79|0
1646131500000|2022-03-01 10:45:00|266.25|263.37|265.52|262.64|270.29|267.41|265.36|262.48|0
1646131800000|2022-03-01 10:50:00|265.62|262.74|264.28|261.4|266.23|263.35|263.65|260.77|0
1646132100000|2022-03-01 10:55:00|264.33|261.45|264.01|261.13|265.43|262.55|263.9|261.02|0
1646132400000|2022-03-01 11:00:00|264.22|261.34|265.79|262.91|266.21|263.33|264.22|261.34|0
1646132700000|2022-03-01 11:05:00|265.69|262.81|266.58|263.7|266.58|263.7|265.05|262.17|0
1646133000000|2022-03-01 11:10:00|266.63|263.75|266.74|263.86|268.59|265.71|266.21|263.33|0
1646133300000|2022-03-01 11:15:00|266.95|264.07|266.05|263.17|267.58|264.7|265.36|262.48|0
1646133600000|2022-03-01 11:20:00|265.89|263.01|265.47|262.59|266.21|263.33|263.79|260.91|0
1646133900000|2022-03-01 11:25:00|265.36|262.48|265.78|262.9|265.83|262.95|263.79|260.91|0
1646134200000|2022-03-01 11:30:00|265.67|262.79|263.99|261.11|266.41|263.53|263.05|260.17|0
1646134500000|2022-03-01 11:35:00|264.09|261.21|265.25|262.37|265.67|262.79|263.99|261.11|0
1646134800000|2022-03-01 11:40:00|265.35|262.47|267.99|265.11|268.2|265.32|264.72|261.84|0
1646135100000|2022-03-01 11:45:00|267.83|264.95|269.79|266.91|269.85|266.97|267.14|264.26|0
1646135400000|2022-03-01 11:50:00|269.69|266.81|272.36|269.48|273|270.12|269.05|266.17|0
1646135700000|2022-03-01 11:55:00|272.25|269.37|272.83|269.95|274.08|271.2|268.71|265.83|0
1646136000000|2022-03-01 12:00:00|272.68|269.8|270.06|267.18|273.05|270.17|270.06|267.18|0
1646136300000|2022-03-01 12:05:00|270.01|267.13|269.21|266.33|270.27|267.39|268.17|265.29|0
1646136600000|2022-03-01 12:10:00|269.26|266.38|270.32|267.44|270.53|267.65|269|266.12|0
1646136900000|2022-03-01 12:15:00|270.42|267.54|272.77|269.89|272.77|269.89|270.42|267.54|0
1646137200000|2022-03-01 12:20:00|272.66|269.78|269.36|266.48|272.66|269.78|269.1|266.22|0
1646137500000|2022-03-01 12:25:00|269.78|266.9|266.19|263.31|271.01|268.13|265.98|263.1|0
1646137800000|2022-03-01 12:30:00|266.51|263.63|267.03|264.15|268.3|265.42|266.51|263.63|0
1646138100000|2022-03-01 12:35:00|267.35|264.47|269.88|267|269.99|267.11|267.35|264.47|0
1646138400000|2022-03-01 12:40:00|270.04|267.16|271.37|268.49|272.33|269.45|269.88|267|0
1646138700000|2022-03-01 12:45:00|271.26|268.38|269.98|267.1|272.11|269.23|269.88|267|0
1646139000000|2022-03-01 12:50:00|270.04|267.16|271.79|268.91|272|269.12|269.45|266.57|0
1646139300000|2022-03-01 12:55:00|271.68|268.8|270.08|267.2|272.53|269.65|269.55|266.67|0
1646139600000|2022-03-01 13:00:00|270.51|267.63|271.84|268.96|272.96|270.08|269.97|267.09|0
1646139900000|2022-03-01 13:05:00|271.67|268.79|270.93|268.05|272.63|269.75|270.56|267.68|0
1646140200000|2022-03-01 13:10:00|271.25|268.37|268.96|266.08|271.67|268.79|268.54|265.66|0
1646140500000|2022-03-01 13:15:00|269.07|266.19|267.69|264.81|269.44|266.56|266.85|263.97|0
1646140800000|2022-03-01 13:20:00|267.9|265.02|269.25|266.37|270.31|267.43|267.9|265.02|0
1646141100000|2022-03-01 13:25:00|269.04|266.16|263.94|261.06|269.3|266.42|263.53|260.65|0
1646141400000|2022-03-01 13:30:00|263.78|260.9|262.46|259.58|266.05|263.17|261.53|258.65|0
1646141700000|2022-03-01 13:35:00|262.25|259.37|262.56|259.68|264.54|261.66|262.25|259.37|0
1646142000000|2022-03-01 13:40:00|261.1|258.22|259.59|256.71|261.1|258.22|259.54|256.66|0
1646142300000|2022-03-01 13:45:00|259.38|256.5|258.5|255.62|260.99|258.11|258.4|255.52|0
1646142600000|2022-03-01 13:50:00|258.6|255.72|256.45|253.57|259.43|256.55|256.1|253.22|0
1646142900000|2022-03-01 13:55:00|256.51|253.63|258.72|255.84|258.72|255.84|255.74|252.86|0
1646143200000|2022-03-01 14:00:00|258.51|255.63|260.06|257.18|260.37|257.49|258.1|255.22|0
1646143500000|2022-03-01 14:05:00|259.96|257.08|259.54|256.66|260.11|257.23|258.51|255.63|0
1646143800000|2022-03-01 14:10:00|259.64|256.76|260.37|257.49|260.89|258.01|259.44|256.56|0
1646144100000|2022-03-01 14:15:00|260.21|257.33|260.78|257.9|260.78|257.9|259.07|256.19|0
1646144400000|2022-03-01 14:20:00|260.57|257.69|259.74|256.86|260.78|257.9|259.22|256.34|0
1646144700000|2022-03-01 14:25:00|259.64|256.76|260.67|257.79|260.67|257.79|257.36|254.48|0
1646145000000|2022-03-01 14:30:00|260.57|257.69|255.92|253.04|260.57|257.69|255.92|253.04|0
1646145300000|2022-03-01 14:35:00|255.71|252.83|253.87|250.99|255.92|253.04|252.05|249.17|0
1646145600000|2022-03-01 14:40:00|253.98|251.1|257.56|254.68|258.28|255.4|253.26|250.38|0
1646145900000|2022-03-01 14:45:00|256.63|253.75|257.39|254.51|260.46|257.58|256.22|253.34|0
1646146200000|2022-03-01 14:50:00|257.29|254.41|263.21|260.33|265.56|262.68|256.78|253.9|0
1646146500000|2022-03-01 14:55:00|262.43|259.55|264.57|261.69|265.35|262.47|261.4|258.52|0
1646146800000|2022-03-01 15:00:00|262.9|260.02|264.82|261.94|266.39|263.51|258.7|255.82|0
1646147100000|2022-03-01 15:05:00|264.93|262.05|266.08|263.2|266.81|263.93|262.53|259.65|0
1646147400000|2022-03-01 15:10:00|266.71|263.83|268.18|265.3|269.87|266.99|266.71|263.83|0
1646147700000|2022-03-01 15:15:00|268.6|265.72|262.76|259.88|268.6|265.72|262.71|259.83|0
1646148000000|2022-03-01 15:20:00|262.65|259.77|263.33|260.45|264.43|261.55|259.33|256.45|0
1646148300000|2022-03-01 15:25:00|263.07|260.19|263.22|260.34|265.42|262.54|261.3|258.42|0
1646148600000|2022-03-01 15:30:00|262.86|259.98|265.79|262.91|266|263.12|261.14|258.26|0
1646148900000|2022-03-01 15:35:00|265.05|262.17|267.15|264.27|267.15|264.27|263.79|260.91|0
1646149200000|2022-03-01 15:40:00|267.26|264.38|274.02|271.14|274.02|271.14|267.05|264.17|0
1646149500000|2022-03-01 15:45:00|273.91|271.03|272.31|269.43|274.99|272.11|271.99|269.11|0
1646149800000|2022-03-01 15:50:00|272.42|269.54|271.14|268.26|273.16|270.28|269.86|266.98|0
1646150100000|2022-03-01 15:55:00|270.82|267.94|273.26|270.38|274.33|271.45|270.82|267.94|0
1646150400000|2022-03-01 16:00:00|273.96|271.08|270.74|267.86|274.33|271.45|269.63|266.75|0
1646150700000|2022-03-01 16:05:00|270.69|267.81|272.91|270.03|273.55|270.67|270.05|267.17|0
1646151000000|2022-03-01 16:10:00|272.86|269.98|269.41|266.53|273.02|270.14|268.89|266.01|0
1646151300000|2022-03-01 16:15:00|269.31|266.43|273.22|270.34|273.54|270.66|268.78|265.9|0
1646151600000|2022-03-01 16:20:00|273.54|270.66|270.4|267.52|273.81|270.93|269.14|266.26|0
1646151900000|2022-03-01 16:25:00|270.62|267.74|273.06|270.18|274.34|271.46|270.3|267.42|0
1646152200000|2022-03-01 16:30:00|272.95|270.07|282.51|279.63|282.84|279.96|272.95|270.07|0
1646152500000|2022-03-01 16:35:00|282.35|279.47|283.27|280.39|284.04|281.16|281.64|278.76|0
1646152800000|2022-03-01 16:40:00|282.79|279.91|283.38|280.5|284.47|281.59|281.75|278.87|0
1646153100000|2022-03-01 16:45:00|283.22|280.34|287.32|284.44|289.31|286.43|283.22|280.34|0
1646153400000|2022-03-01 16:50:00|286.88|284|290|287.12|290.88|288|286.48|283.6|0
1646153700000|2022-03-01 16:55:00|289.83|286.95|290.66|287.78|293.1|290.22|289.83|286.95|0
1646154000000|2022-03-01 17:00:00|290.77|287.89|292.87|289.99|293.09|290.21|290.43|287.55|0
1646154300000|2022-03-01 17:05:00|292.65|289.77|294.32|291.2|294.65|291.53|291.43|288.55|0
1646154600000|2022-03-01 17:10:00|294.65|291.53|293.48|290.36|299|295.88|293.32|290.2|0
1646154900000|2022-03-01 17:15:00|293.65|290.53|286.97|283.85|295.37|292.25|285.88|282.76|0
1646155200000|2022-03-01 17:20:00|286.86|283.74|288.4|285.28|289.56|286.44|286.59|283.47|0
1646155500000|2022-03-01 17:25:00|288.29|285.17|288.22|285.1|290.65|287.53|287.34|284.22|0
1646155800000|2022-03-01 17:30:00|288.77|285.65|287.29|284.17|289.76|286.64|285.7|282.58|0
1646156100000|2022-03-01 17:35:00|287.23|284.11|286.54|283.42|289.43|286.31|286.15|283.03|0
1646156400000|2022-03-01 17:40:00|286.43|283.31|283.08|279.96|286.43|283.31|283.08|279.96|0
1646156700000|2022-03-01 17:45:00|282.86|279.74|282.05|278.93|285.05|281.93|280.69|277.57|0
1646157000000|2022-03-01 17:50:00|282.1|278.98|282.59|279.47|283.3|280.18|280.42|277.3|0
1646157300000|2022-03-01 17:55:00|282.31|279.19|281.33|278.21|283.84|280.72|280.68|277.56|0
1646157600000|2022-03-01 18:00:00|281.66|278.54|281.22|278.1|282.53|279.41|278.95|275.83|0
1646157900000|2022-03-01 18:05:00|281.54|278.42|283.83|280.71|285.58|282.46|280.89|277.77|0
1646158200000|2022-03-01 18:10:00|284.05|280.93|288|284.88|288.95|285.83|283.72|280.6|0
1646158500000|2022-03-01 18:15:00|287.95|284.83|290.25|287.13|290.36|287.24|287.73|284.61|0
1646158800000|2022-03-01 18:20:00|290.36|287.24|292.24|289.12|292.24|289.12|288.81|285.69|0
1646159100000|2022-03-01 18:25:00|292.58|289.46|298.42|295.3|298.42|295.3|292.46|289.34|0
1646159400000|2022-03-01 18:30:00|298.37|295.25|297.41|294.29|298.98|295.86|295.67|292.55|0
1646159700000|2022-03-01 18:35:00|298.08|294.96|294.33|291.21|298.64|295.52|294.16|291.04|0
1646160000000|2022-03-01 18:40:00|294.5|291.38|295.94|292.82|296.9|293.78|293.94|290.82|0
1646160300000|2022-03-01 18:45:00|296.06|292.94|296.67|293.55|298.3|295.18|293.27|290.15|0
1646160600000|2022-03-01 18:50:00|296.84|293.72|296.18|293.06|299.9|296.78|295.74|292.62|0
1646160900000|2022-03-01 18:55:00|296.41|293.29|296.07|292.95|297.52|294.4|294.4|291.28|0
1646161200000|2022-03-01 19:00:00|295.96|292.84|296.92|293.8|300.34|297.22|295.51|292.39|0
1646161500000|2022-03-01 19:05:00|297.47|294.35|296.91|293.79|298.03|294.91|295.66|292.54|0
1646161800000|2022-03-01 19:10:00|297.14|294.02|297.7|294.58|299.27|296.15|296.58|293.46|0
1646162100000|2022-03-01 19:15:00|297.64|294.52|294.4|291.28|300.68|297.56|294.34|291.22|0
1646162400000|2022-03-01 19:20:00|294.45|291.33|289.84|286.72|295.57|292.45|289.68|286.56|0
1646162700000|2022-03-01 19:25:00|289.73|286.61|289.18|286.06|290.73|287.61|288.41|285.29|0
1646163000000|2022-03-01 19:30:00|289.29|286.17|290.39|287.27|291.38|288.26|288.85|285.73|0
1646163300000|2022-03-01 19:35:00|290.06|286.94|285.79|282.67|290.61|287.49|285.57|282.45|0
1646163600000|2022-03-01 19:40:00|286.22|283.1|285.46|282.34|287.2|284.08|285.13|282.01|0
1646163900000|2022-03-01 19:45:00|285.78|282.66|288.62|285.5|289.39|286.27|285.56|282.44|0
1646164200000|2022-03-01 19:50:00|288.95|285.83|292.26|289.14|293.18|290.06|288.62|285.5|0
1646164500000|2022-03-01 19:55:00|292.15|289.03|292.37|289.25|293.59|290.47|290.99|287.87|0
1646164800000|2022-03-01 20:00:00|292.14|289.02|285.66|282.54|293.25|290.13|285.45|282.33|0
1646165100000|2022-03-01 20:05:00|284.74|281.62|281.41|278.29|284.74|281.62|279.05|275.93|0
1646165400000|2022-03-01 20:10:00|281.19|278.07|283.79|280.67|285.43|282.31|280.65|277.53|0
1646165700000|2022-03-01 20:15:00|283.36|280.24|288.06|284.94|288.45|285.33|283.36|280.24|0
1646166000000|2022-03-01 20:20:00|287.95|284.83|287.73|284.61|289.71|286.59|287.18|284.06|0
1646166300000|2022-03-01 20:25:00|287.95|284.83|292.51|289.39|292.51|289.39|287.62|284.5|0
1646166600000|2022-03-01 20:30:00|293.18|290.06|291.81|288.69|296.31|293.19|290.28|287.16|0
1646166900000|2022-03-01 20:35:00|292.25|289.13|292.14|289.02|293.7|290.58|291.03|287.91|0
1646167200000|2022-03-01 20:40:00|292.36|289.24|295.92|292.8|296.15|293.03|290.04|286.92|0
1646167500000|2022-03-01 20:45:00|295.7|292.58|300.2|297.08|300.2|297.08|295.59|292.47|0
1646167800000|2022-03-01 20:50:00|300.94|297.82|294.05|290.93|302.47|299.35|294.05|290.93|0
1646168100000|2022-03-01 20:55:00|294.38|291.26|292.6|289.48|296.72|293.6|290.23|287.11|0
1646168400000|2022-03-01 21:00:00|291.5|288.38|288.42|285.3|291.5|288.38|287.98|284.86|0
1646168700000|2022-03-01 21:05:00|288.2|285.08|284.45|281.33|288.64|285.52|284.34|281.22|0
1646169000000|2022-03-01 21:10:00|284.55|281.43|285.63|282.51|287.38|284.26|284.55|281.43|0
1646169300000|2022-03-01 21:15:00|285.78|282.14|286.33|282.69|286.93|283.29|285.73|282.09|0
1646169600000|2022-03-01 21:20:00|286.27|282.63|286.98|283.34|287.2|283.56|285.67|282.03|0
1646169900000|2022-03-01 21:25:00|286.93|283.29|286.6|282.96|286.93|283.29|285.45|281.81|0
1646170200000|2022-03-01 21:30:00|286.54|282.9|287.03|283.39|287.03|283.39|285.61|281.97|0
1646170500000|2022-03-01 21:35:00|286.97|283.33|287.14|283.5|287.41|283.77|285.72|282.08|0
1646170800000|2022-03-01 21:40:00|287.19|283.55|288.01|284.37|288.29|284.65|287.19|283.55|0
1646171100000|2022-03-01 21:45:00|287.79|284.15|287.68|284.04|288.28|284.64|287.35|283.71|0
1646171400000|2022-03-01 21:50:00|287.62|283.98|287.13|283.49|287.73|284.09|286.64|283|0
1646171700000|2022-03-01 21:55:00|287.07|283.43|287.24|283.6|287.73|284.09|286.42|282.78|0
1646172000000|2022-03-01 22:00:00|286.8|283.16|287.39|283.75|287.39|283.75|286.41|282.77|0
1646172300000|2022-03-01 22:05:00|287.52|283.88|288.04|284.4|288.44|284.8|287.39|283.75|0
1646172600000|2022-03-01 22:10:00|288.05|284.41|288.29|284.65|288.55|284.91|288.05|284.41|0
1646172900000|2022-03-01 22:15:00|288.15|284.51|288.21|284.57|288.21|284.57|288.13|284.49|0
1646173200000|2022-03-01 22:20:00|288.15|284.51|288.4|284.76|288.43|284.79|288.07|284.43|0
1646173500000|2022-03-01 22:25:00|288.38|284.74|288.39|284.75|288.43|284.79|288.38|284.74|0
1646173800000|2022-03-01 22:30:00|288.56|284.92|288.59|284.95|288.59|284.95|288.51|284.87|0
1646174100000|2022-03-01 22:35:00|288.58|284.94|288.49|284.85|288.68|285.04|288.44|284.8|0
1646174400000|2022-03-01 22:40:00|288.52|284.88|288.4|284.76|288.53|284.89|288.34|284.7|0
1646174700000|2022-03-01 22:45:00|288.34|284.7|288.13|284.49|288.45|284.81|287.7|284.06|0
1646175000000|2022-03-01 22:50:00|287.89|284.25|287.82|284.18|287.89|284.25|287.63|283.99|0
1646175300000|2022-03-01 22:55:00|287.78|284.14|288.12|284.48|288.54|284.9|287.78|284.14|0
1646175600000|2022-03-01 23:00:00|287.86|284.22|288.96|285.32|289.12|285.48|287.09|283.45|0
1646175900000|2022-03-01 23:05:00|288.85|285.21|288.68|285.04|288.9|285.26|287.09|283.45|0
1646176200000|2022-03-01 23:10:00|288.51|284.87|287.91|284.27|289.44|285.8|287.91|284.27|0
1646176500000|2022-03-01 23:15:00|287.96|284.32|288.18|284.54|288.78|285.14|287.58|283.94|0
1646176800000|2022-03-01 23:20:00|287.79|284.15|288.12|284.48|288.34|284.7|286.86|283.22|0
1646177100000|2022-03-01 23:25:00|288.18|284.54|288.28|284.64|288.89|285.25|287.46|283.82|0
1646177400000|2022-03-01 23:30:00|288.17|284.53|285.44|281.8|288.17|284.53|285.44|281.8|0
1646177700000|2022-03-01 23:35:00|285.33|281.69|285.33|281.69|285.87|282.23|284.35|280.71|0
1646178000000|2022-03-01 23:40:00|285.38|281.74|285.87|282.23|286.58|282.94|285.22|281.58|0
1646178300000|2022-03-01 23:45:00|285.76|282.12|286.57|282.93|286.63|282.99|285.59|281.95|0
1646178600000|2022-03-01 23:50:00|286.68|283.04|286.08|282.44|286.9|283.26|285.92|282.28|0
1646178900000|2022-03-01 23:55:00|285.86|282.22|284.17|280.53|285.92|282.28|284.06|280.42|0
1646179200000|2022-03-02 00:00:00|284.34|280.7|284.88|281.24|285.8|282.16|284.01|280.37|0
1646179500000|2022-03-02 00:05:00|284.93|281.29|283.95|280.31|284.93|281.29|283.41|279.77|0
1646179800000|2022-03-02 00:10:00|284.06|280.42|283.95|280.31|284.71|281.07|283.84|280.2|0
1646180100000|2022-03-02 00:15:00|284|280.36|282.38|278.74|284.33|280.69|281.67|278.03|0
1646180400000|2022-03-02 00:20:00|282.32|278.68|282.75|279.11|283.18|279.54|282.1|278.46|0
1646180700000|2022-03-02 00:25:00|282.53|278.89|282.96|279.32|283.18|279.54|282.21|278.57|0
1646181000000|2022-03-02 00:30:00|283.07|279.43|284.91|281.27|285.19|281.55|282.75|279.11|0
1646181300000|2022-03-02 00:35:00|285.08|281.44|285.46|281.82|285.78|282.14|284.37|280.73|0
1646181600000|2022-03-02 00:40:00|285.4|281.76|284.53|280.89|285.78|282.14|284.1|280.46|0
1646181900000|2022-03-02 00:45:00|284.58|280.94|284.25|280.61|284.64|281|283.06|279.42|0
1646182200000|2022-03-02 00:50:00|284.14|280.5|283.6|279.96|284.69|281.05|283.17|279.53|0
1646182500000|2022-03-02 00:55:00|283.66|280.02|283.49|279.85|283.92|280.28|283.22|279.58|0
1646182800000|2022-03-02 01:00:00|283.38|279.74|284.25|280.61|284.3|280.66|281.76|278.12|0
1646183100000|2022-03-02 01:05:00|284.35|280.71|285|281.36|285.72|282.08|282.94|279.3|0
1646183400000|2022-03-02 01:10:00|284.84|281.2|284.3|280.66|285.55|281.91|283.7|280.06|0
1646183700000|2022-03-02 01:15:00|284.41|280.77|284.08|280.44|284.41|280.77|283.75|280.11|0
1646184000000|2022-03-02 01:20:00|285|281.36|286.09|282.45|286.41|282.77|283.69|280.05|0
1646184300000|2022-03-02 01:25:00|286.19|282.55|285.59|281.95|286.69|283.05|285.38|281.74|0
1646184600000|2022-03-02 01:30:00|285.86|282.22|282.5|278.86|286.08|282.44|282.39|278.75|0
1646184900000|2022-03-02 01:35:00|282.44|278.8|283.79|280.15|283.79|280.15|282.06|278.42|0
1646185200000|2022-03-02 01:40:00|283.74|280.1|285.97|282.33|286.24|282.6|283.25|279.61|0
1646185500000|2022-03-02 01:45:00|286.02|282.38|285.58|281.94|286.51|282.87|284.55|280.91|0
1646185800000|2022-03-02 01:50:00|285.64|282|287.38|283.74|287.82|284.18|285.31|281.67|0
1646186100000|2022-03-02 01:55:00|287.44|283.8|286.28|282.64|287.6|283.96|286.01|282.37|0
1646186400000|2022-03-02 02:00:00|286.39|282.75|288.36|284.72|288.8|285.16|286.28|282.64|0
1646186700000|2022-03-02 02:05:00|288.31|284.67|287.7|284.06|288.36|284.72|287.15|283.51|0
1646187000000|2022-03-02 02:10:00|287.54|283.9|288.36|284.72|288.8|285.16|286.71|283.07|0
1646187300000|2022-03-02 02:15:00|288.3|284.66|288.74|285.1|291|287.36|288.25|284.61|0
1646187600000|2022-03-02 02:20:00|289.01|285.37|288.79|285.15|289.01|285.37|286.71|283.07|0
1646187900000|2022-03-02 02:25:00|288.68|285.04|287.58|283.94|289.01|285.37|287.36|283.72|0
1646188200000|2022-03-02 02:30:00|287.64|284|287.25|283.61|288.46|284.82|286.54|282.9|0
1646188500000|2022-03-02 02:35:00|287.14|283.5|286.59|282.95|287.53|283.89|285.83|282.19|0
1646188800000|2022-03-02 02:40:00|286.7|283.06|290.05|286.41|290.43|286.79|286.43|282.79|0
1646189100000|2022-03-02 02:45:00|290.1|286.46|289.77|286.13|290.21|286.57|288.56|284.92|0
1646189400000|2022-03-02 02:50:00|289.38|285.74|288.44|284.8|289.43|285.79|288.12|284.48|0
1646189700000|2022-03-02 02:55:00|288.33|284.69|286.8|283.16|288.88|285.24|286.31|282.67|0
1646190000000|2022-03-02 03:00:00|286.86|283.22|285.05|281.41|286.86|283.22|284.73|281.09|0
1646190300000|2022-03-02 03:05:00|285|281.36|285.27|281.63|285.81|282.17|284.83|281.19|0
1646190600000|2022-03-02 03:10:00|285.32|281.68|283.96|280.32|285.81|282.17|283.58|279.94|0
1646190900000|2022-03-02 03:15:00|284.07|280.43|284.99|281.35|285.43|281.79|283.85|280.21|0
1646191200000|2022-03-02 03:20:00|284.93|281.29|286.35|282.71|287.11|283.47|284.82|281.18|0
1646191500000|2022-03-02 03:25:00|286.24|282.6|287.33|283.69|287.61|283.97|285.91|282.27|0
1646191800000|2022-03-02 03:30:00|287.22|283.58|287.22|283.58|287.66|284.02|286.62|282.98|0
1646192100000|2022-03-02 03:35:00|287.06|283.42|286.83|283.19|288.42|284.78|286.56|282.92|0
1646192400000|2022-03-02 03:40:00|286.89|283.25|287.49|283.85|287.6|283.96|286.78|283.14|0
1646192700000|2022-03-02 03:45:00|287.43|283.79|285.68|282.04|287.71|284.07|285.3|281.66|0
1646193000000|2022-03-02 03:50:00|285.79|282.15|285.68|282.04|285.95|282.31|285.24|281.6|0
1646193300000|2022-03-02 03:55:00|285.46|281.82|285.46|281.82|285.67|282.03|285.13|281.49|0
1646193600000|2022-03-02 04:00:00|285.13|281.49|284.31|280.67|286.06|282.42|283.99|280.35|0
1646193900000|2022-03-02 04:05:00|284.37|280.73|285.24|281.6|286.17|282.53|284.37|280.73|0
1646194200000|2022-03-02 04:10:00|285.18|281.54|285.18|281.54|285.46|281.82|284.42|280.78|0
1646194500000|2022-03-02 04:15:00|284.85|281.21|284.03|280.39|284.85|281.21|283.54|279.9|0
1646194800000|2022-03-02 04:20:00|283.87|280.23|285.07|281.43|285.07|281.43|283.87|280.23|0
1646195100000|2022-03-02 04:25:00|285.12|281.48|284.84|281.2|285.45|281.81|284.74|281.1|0
1646195400000|2022-03-02 04:30:00|284.74|281.1|284.73|281.09|285.06|281.42|284.19|280.55|0
1646195700000|2022-03-02 04:35:00|284.95|281.31|283.97|280.33|285.17|281.53|283.37|279.73|0
1646196000000|2022-03-02 04:40:00|283.86|280.22|284.18|280.54|284.18|280.54|283.53|279.89|0
1646196300000|2022-03-02 04:45:00|284.07|280.43|283.64|280|284.29|280.65|283.42|279.78|0
1646196600000|2022-03-02 04:50:00|283.58|279.94|282.55|278.91|283.58|279.94|281.9|278.26|0
1646196900000|2022-03-02 04:55:00|282.6|278.96|281.89|278.25|282.76|279.12|281.78|278.14|0
1646197200000|2022-03-02 05:00:00|281.84|278.2|282.38|278.74|282.71|279.07|281.84|278.2|0
1646197500000|2022-03-02 05:05:00|282.16|278.52|282.1|278.46|282.54|278.9|281.67|278.03|0
1646197800000|2022-03-02 05:10:00|282|278.36|282.32|278.68|282.43|278.79|281.78|278.14|0
1646198100000|2022-03-02 05:15:00|282.27|278.63|279.72|276.08|282.7|279.06|279.18|275.54|0
1646198400000|2022-03-02 05:20:00|279.83|276.19|281.01|277.37|281.01|277.37|279.83|276.19|0
1646198700000|2022-03-02 05:25:00|281.07|277.43|279.82|276.18|281.07|277.43|279.72|276.08|0
1646199000000|2022-03-02 05:30:00|279.93|276.29|280.25|276.61|280.42|276.78|279.07|275.43|0
1646199300000|2022-03-02 05:35:00|280.2|276.56|280.2|276.56|280.74|277.1|279.93|276.29|0
1646199600000|2022-03-02 05:40:00|280.14|276.5|281.11|277.47|281.49|277.85|279.77|276.13|0
1646199900000|2022-03-02 05:45:00|281.06|277.42|280.89|277.25|281.16|277.52|280.14|276.5|0
1646200200000|2022-03-02 05:50:00|280.78|277.14|280.08|276.44|281|277.36|279.81|276.17|0
1646200500000|2022-03-02 05:55:00|280.13|276.49|281.86|278.22|281.86|278.22|279.97|276.33|0
1646200800000|2022-03-02 06:00:00|281.7|278.06|283.16|279.52|283.16|279.52|281.1|277.46|0
1646201100000|2022-03-02 06:05:00|283.05|279.41|282.61|278.97|283.05|279.41|281.8|278.16|0
1646201400000|2022-03-02 06:10:00|282.51|278.87|282.39|278.75|283.05|279.41|281.42|277.78|0
1646201700000|2022-03-02 06:15:00|282.34|278.7|281.63|277.99|282.72|279.08|280.93|277.29|0
1646202000000|2022-03-02 06:20:00|281.52|277.88|284.35|280.71|284.35|280.71|281.47|277.83|0
1646202300000|2022-03-02 06:25:00|284.24|280.6|284.29|280.65|284.62|280.98|283.64|280|0
1646202600000|2022-03-02 06:30:00|284.4|280.76|283.53|279.89|284.4|280.76|283.42|279.78|0
1646202900000|2022-03-02 06:35:00|283.47|279.83|283.9|280.26|284.45|280.81|283.2|279.56|0
1646203200000|2022-03-02 06:40:00|283.68|280.04|284.55|280.91|285.43|281.79|283.63|279.99|0
1646203500000|2022-03-02 06:45:00|284.61|280.97|285.97|282.33|286.3|282.66|284.5|280.86|0
1646203800000|2022-03-02 06:50:00|285.86|282.22|287.4|283.76|287.89|284.25|285.37|281.73|0
1646204100000|2022-03-02 06:55:00|287.56|283.92|288.11|284.47|289.6|285.96|287.4|283.76|0
1646204400000|2022-03-02 07:00:00|288.05|284.41|293.32|289.68|293.6|289.96|287.06|283.42|0
1646204700000|2022-03-02 07:05:00|293.26|289.62|297.99|294.35|298.67|295.03|292.76|289.12|0
1646205000000|2022-03-02 07:10:00|297.77|294.13|299.68|296.04|299.68|296.04|296.09|292.45|0
1646205300000|2022-03-02 07:15:00|299.79|296.15|301.48|297.84|301.93|298.29|298.16|294.52|0
1646205600000|2022-03-02 07:20:00|301.43|297.79|301.2|297.56|302.27|298.63|299.9|296.26|0
1646205900000|2022-03-02 07:25:00|301.14|297.5|298.71|295.07|301.48|297.84|298.09|294.45|0
1646206200000|2022-03-02 07:30:00|298.83|295.19|295.07|291.43|298.83|295.19|294.91|291.27|0
1646206500000|2022-03-02 07:35:00|295.29|291.65|295.85|292.21|296.86|293.22|295.07|291.43|0
1646206800000|2022-03-02 07:40:00|295.24|291.6|295.62|291.98|296.85|293.21|295.24|291.6|0
1646207100000|2022-03-02 07:45:00|295.4|291.76|295.62|291.98|298.08|294.44|294.79|291.15|0
1646207400000|2022-03-02 07:50:00|295.84|292.2|297.07|293.43|299.15|295.51|294.95|291.31|0
1646207700000|2022-03-02 07:55:00|297.18|293.54|295.5|291.86|297.85|294.21|295.23|291.59|0
1646208000000|2022-03-02 08:00:00|294.45|290.81|294.61|290.97|295.39|291.75|291.73|288.09|0
1646208300000|2022-03-02 08:05:00|293.68|290.56|297.81|294.69|298.77|295.65|293.68|290.56|0
1646208600000|2022-03-02 08:10:00|297.76|294.64|293.74|290.62|298.04|294.92|292.57|289.45|0
1646208900000|2022-03-02 08:15:00|293.68|290.56|288.71|285.59|294.07|290.95|288.66|285.54|0
1646209200000|2022-03-02 08:20:00|288.88|285.76|284.18|281.06|289.48|286.36|283.97|280.85|0
1646209500000|2022-03-02 08:25:00|283.75|280.63|285.92|282.8|285.92|282.8|283.75|280.63|0
1646209800000|2022-03-02 08:30:00|285.81|282.69|285.87|282.75|286.69|283.57|284.5|281.38|0
1646210100000|2022-03-02 08:35:00|285.7|282.58|286.68|283.56|288.11|284.99|284.61|281.49|0
1646210400000|2022-03-02 08:40:00|286.41|283.29|289.87|286.75|290.37|287.25|285.37|282.25|0
1646210700000|2022-03-02 08:45:00|289.81|286.69|290.09|286.97|291.53|288.41|288.71|285.59|0
1646211000000|2022-03-02 08:50:00|289.97|286.85|292.58|289.46|293.19|290.07|288.54|285.42|0
1646211300000|2022-03-02 08:55:00|292.63|289.51|292.57|289.45|293.63|290.51|291.3|288.18|0
1646211600000|2022-03-02 09:00:00|292.41|289.29|296.07|292.95|297.24|294.12|292.07|288.95|0
1646211900000|2022-03-02 09:05:00|296.23|293.11|291.91|288.79|296.23|293.11|291.69|288.57|0
1646212200000|2022-03-02 09:10:00|291.97|288.85|290.2|287.08|291.97|288.85|289.05|285.93|0
1646212500000|2022-03-02 09:15:00|289.93|286.81|289.87|286.75|290.26|287.14|288.61|285.49|0
1646212800000|2022-03-02 09:20:00|290.04|286.92|291.65|288.53|292.04|288.92|288.51|285.39|0
1646213100000|2022-03-02 09:25:00|291.7|288.58|290.38|287.26|292.64|289.52|290.38|287.26|0
1646213400000|2022-03-02 09:30:00|290.1|286.98|282.85|279.73|291.42|288.3|278.66|275.54|0
1646213700000|2022-03-02 09:35:00|283.5|280.38|282.76|279.64|285.2|282.08|281.9|278.78|0
1646214000000|2022-03-02 09:40:00|282.87|279.75|281.62|278.5|283.03|279.91|281.19|278.07|0
1646214300000|2022-03-02 09:45:00|282.05|278.93|276.11|272.99|285.34|282.22|275.27|272.15|0
1646214600000|2022-03-02 09:50:00|275.9|272.78|276.96|273.84|277.92|274.8|274.31|271.19|0
1646214900000|2022-03-02 09:55:00|277.12|274|274.98|271.86|277.49|274.37|274.66|271.54|0
1646215200000|2022-03-02 10:00:00|274.93|271.81|276.47|273.35|276.47|273.35|274.66|271.54|0
1646215500000|2022-03-02 10:05:00|276.58|273.46|275.29|272.17|277.01|273.89|275.29|272.17|0
1646215800000|2022-03-02 10:10:00|275.35|272.23|274.87|271.75|276.42|273.3|274.6|271.48|0
1646216100000|2022-03-02 10:15:00|274.76|271.64|272.9|269.78|274.97|271.85|271.32|268.2|0
1646216400000|2022-03-02 10:20:00|272.95|269.83|273.1|269.98|273.58|270.46|272.42|269.3|0
1646216700000|2022-03-02 10:25:00|273.21|270.09|274.11|270.99|274.54|271.42|272.57|269.45|0
1646217000000|2022-03-02 10:30:00|274.06|270.94|275.33|272.21|276.08|272.96|274.06|270.94|0
1646217300000|2022-03-02 10:35:00|275.39|272.27|275.01|271.89|276.5|273.38|274.48|271.36|0
1646217600000|2022-03-02 10:40:00|275.12|272|275.43|272.31|276.5|273.38|273.63|270.51|0
1646217900000|2022-03-02 10:45:00|275.59|272.47|277.3|274.18|277.41|274.29|274.95|271.83|0
1646218200000|2022-03-02 10:50:00|277.14|274.02|278.32|275.2|279.13|276.01|276.93|273.81|0
1646218500000|2022-03-02 10:55:00|278.21|275.09|277.03|273.91|278.21|275.09|276.71|273.59|0
1646218800000|2022-03-02 11:00:00|276.98|273.86|277.72|274.6|277.88|274.76|276.17|273.05|0
1646219100000|2022-03-02 11:05:00|277.99|274.87|276.81|273.69|279.07|275.95|276.17|273.05|0
1646219400000|2022-03-02 11:10:00|276.76|273.64|276.01|272.89|277.24|274.12|275.05|271.93|0
1646219700000|2022-03-02 11:15:00|275.79|272.67|277.5|274.38|278.2|275.08|275.79|272.67|0
1646220000000|2022-03-02 11:20:00|277.34|274.22|277.07|273.95|278.25|275.13|276.96|273.84|0
1646220300000|2022-03-02 11:25:00|276.96|273.84|274.24|271.12|277.44|274.32|273.81|270.69|0
1646220600000|2022-03-02 11:30:00|274.29|271.17|273.55|270.43|274.93|271.81|272.22|269.1|0
1646220900000|2022-03-02 11:35:00|273.12|270|274.5|271.38|274.71|271.59|272.64|269.52|0
1646221200000|2022-03-02 11:40:00|274.55|271.43|275.29|272.17|276.58|273.46|274.23|271.11|0
1646221500000|2022-03-02 11:45:00|274.97|271.85|275.77|272.65|275.93|272.81|274.33|271.21|0
1646221800000|2022-03-02 11:50:00|275.93|272.81|275.29|272.17|276.57|273.45|274.76|271.64|0
1646222100000|2022-03-02 11:55:00|275.18|272.06|275.23|272.11|275.45|272.33|274.6|271.48|0
1646222400000|2022-03-02 12:00:00|275.07|271.95|274.64|271.52|276.46|273.34|274.33|271.21|0
1646222700000|2022-03-02 12:05:00|274.49|271.37|275.49|272.37|275.76|272.64|274.22|271.1|0
1646223000000|2022-03-02 12:10:00|275.28|272.16|273.1|269.98|275.28|272.16|272.83|269.71|0
1646223300000|2022-03-02 12:15:00|272.99|269.87|274.32|271.2|274.42|271.3|272.09|268.97|0
1646223600000|2022-03-02 12:20:00|274.42|271.3|275.91|272.79|277.31|274.19|274.42|271.3|0
1646223900000|2022-03-02 12:25:00|276.02|272.9|276.87|273.75|277.3|274.18|275.7|272.58|0
1646224200000|2022-03-02 12:30:00|276.77|273.65|279.99|276.87|280.48|277.36|276.29|273.17|0
1646224500000|2022-03-02 12:35:00|279.72|276.6|279.02|275.9|279.72|276.6|278.69|275.57|0
1646224800000|2022-03-02 12:40:00|279.07|275.95|279.82|276.7|279.98|276.86|278.05|274.93|0
1646225100000|2022-03-02 12:45:00|279.88|276.76|279.39|276.27|280.09|276.97|279.01|275.89|0
1646225400000|2022-03-02 12:50:00|279.12|276|277.77|274.65|279.28|276.16|277.5|274.38|0
1646225700000|2022-03-02 12:55:00|277.67|274.55|276.75|273.63|277.82|274.7|276.75|273.63|0
1646226000000|2022-03-02 13:00:00|276.7|273.58|277.71|274.59|278.47|275.35|276.64|273.52|0
1646226300000|2022-03-02 13:05:00|277.77|274.65|279.11|275.99|279.97|276.85|277.17|274.05|0
1646226600000|2022-03-02 13:10:00|279|275.88|281.32|278.2|281.87|278.75|278.68|275.56|0
1646226900000|2022-03-02 13:15:00|281.21|278.09|282.3|279.18|282.68|279.56|280.83|277.71|0
1646227200000|2022-03-02 13:20:00|282.02|278.9|280.94|277.82|282.08|278.96|280.56|277.44|0
1646227500000|2022-03-02 13:25:00|280.83|277.71|279.96|276.84|281.15|278.03|279.64|276.52|0
1646227800000|2022-03-02 13:30:00|279.69|276.57|283.65|280.53|283.76|280.64|277.91|274.79|0
1646228100000|2022-03-02 13:35:00|283.43|280.31|283.86|280.74|284.63|281.51|282.89|279.77|0
1646228400000|2022-03-02 13:40:00|283.75|280.63|284.19|281.07|285.07|281.95|283.75|280.63|0
1646228700000|2022-03-02 13:45:00|284.3|281.18|284.62|281.5|286.16|283.04|283.21|280.09|0
1646229000000|2022-03-02 13:50:00|284.3|281.18|282.55|279.43|284.3|281.18|282.22|279.1|0
1646229300000|2022-03-02 13:55:00|282.66|279.54|282.02|278.9|284.68|281.56|281.61|278.49|0
1646229600000|2022-03-02 14:00:00|282.18|279.06|281.8|278.68|282.39|279.27|280.87|277.75|0
1646229900000|2022-03-02 14:05:00|281.74|278.62|280.76|277.64|281.74|278.62|280.44|277.32|0
1646230200000|2022-03-02 14:10:00|280.44|277.32|281.08|277.96|281.63|278.51|280.11|276.99|0
1646230500000|2022-03-02 14:15:00|280.98|277.86|279.46|276.34|282.17|279.05|278.92|275.8|0
1646230800000|2022-03-02 14:20:00|279.57|276.45|279.24|276.12|280|276.88|279.03|275.91|0
1646231100000|2022-03-02 14:25:00|279.35|276.23|277.79|274.67|280.1|276.98|277.36|274.24|0
1646231400000|2022-03-02 14:30:00|277.95|274.83|279.13|276.01|279.89|276.77|276.34|273.22|0
1646231700000|2022-03-02 14:35:00|279.45|276.33|279.96|276.84|281.1|277.98|278.89|275.77|0
1646232000000|2022-03-02 14:40:00|280.07|276.95|270.49|267.37|280.29|277.17|270.12|267|0
1646232300000|2022-03-02 14:45:00|270.23|267.11|268.07|264.95|271.81|268.69|266.08|262.96|0
1646232600000|2022-03-02 14:50:00|267.96|264.84|268.86|265.74|269.43|266.31|267.02|263.9|0
1646232900000|2022-03-02 14:55:00|268.38|265.26|271.21|268.09|273.03|269.91|266.91|263.79|0
1646233200000|2022-03-02 15:00:00|271.16|268.04|267.79|264.67|271.52|268.4|267.74|264.62|0
1646233500000|2022-03-02 15:05:00|268.16|265.04|278.56|275.44|279.75|276.63|267.42|264.3|0
1646233800000|2022-03-02 15:10:00|278.13|275.01|281.09|277.97|281.09|277.97|275.88|272.76|0
1646234100000|2022-03-02 15:15:00|281.63|278.51|279.47|276.35|281.95|278.83|279.04|275.92|0
1646234400000|2022-03-02 15:20:00|279.36|276.24|278.93|275.81|279.58|276.46|276.15|273.03|0
1646234700000|2022-03-02 15:25:00|278.61|275.49|270.12|267|281.52|278.4|267.82|264.7|0
1646235000000|2022-03-02 15:30:00|270.75|267.63|271.03|267.91|273.36|270.24|268.03|264.91|0
1646235300000|2022-03-02 15:35:00|271.24|268.12|266.42|263.3|271.87|268.75|264.25|261.13|0
1646235600000|2022-03-02 15:40:00|265.9|262.78|267.98|264.86|269.14|266.02|265.28|262.16|0
1646235900000|2022-03-02 15:45:00|268.19|265.07|267.04|263.92|271.34|268.22|266.52|263.4|0
1646236200000|2022-03-02 15:50:00|267.1|263.98|273.13|270.01|273.34|270.22|266.11|262.99|0
1646236500000|2022-03-02 15:55:00|273.03|269.91|269.39|266.27|273.13|270.01|268.08|264.96|0
1646236800000|2022-03-02 16:00:00|269.02|265.9|262.28|259.16|272.28|269.16|261.15|258.03|0
1646237100000|2022-03-02 16:05:00|261.97|258.85|256.33|253.21|264.75|261.63|255.26|252.14|0
1646237400000|2022-03-02 16:10:00|256.23|253.11|256.77|253.65|260.15|257.03|255.36|252.24|0
1646237700000|2022-03-02 16:15:00|256.97|253.85|258.09|254.97|258.7|255.58|255.96|252.84|0
1646238000000|2022-03-02 16:20:00|257.88|254.76|259.21|256.09|260.85|257.73|257.38|254.26|0
1646238300000|2022-03-02 16:25:00|259.11|255.99|258.67|255.55|259.11|255.99|254.84|251.72|0
1646238600000|2022-03-02 16:30:00|258.56|255.44|254.11|250.99|258.56|255.44|252.21|249.09|0
1646238900000|2022-03-02 16:35:00|254.31|251.19|256.33|253.21|257.75|254.63|253.91|250.79|0
1646239200000|2022-03-02 16:40:00|256.43|253.31|260.29|257.17|260.29|257.17|255.01|251.89|0
1646239500000|2022-03-02 16:45:00|260.04|256.92|259.53|256.41|260.24|257.12|257.03|253.91|0
1646239800000|2022-03-02 16:50:00|259.57|256.45|259.06|255.94|259.98|256.86|257.43|254.31|0
1646240100000|2022-03-02 16:55:00|259.16|256.04|256.82|253.7|259.26|256.14|256.62|253.5|0
1646240400000|2022-03-02 17:00:00|257.02|253.9|256.72|253.6|258.04|254.92|255.6|252.48|0
1646240700000|2022-03-02 17:05:00|256.82|253.7|256.21|253.09|259.36|256.24|255.8|252.68|0
1646241000000|2022-03-02 17:10:00|256.01|252.89|254.89|251.77|256.21|253.09|253.49|250.37|0
1646241300000|2022-03-02 17:15:00|254.84|251.72|254.79|251.67|255.8|252.68|253.74|250.62|0
1646241600000|2022-03-02 17:20:00|254.99|251.87|256.66|253.54|256.91|253.79|254.44|251.32|0
1646241900000|2022-03-02 17:25:00|256.91|253.79|254.97|251.85|258.32|255.2|254.56|251.44|0
1646242200000|2022-03-02 17:30:00|254.77|251.65|253.55|250.43|255.37|252.25|253.25|250.13|0
1646242500000|2022-03-02 17:35:00|253.71|250.59|253.2|250.08|254.82|251.7|252.45|249.33|0
1646242800000|2022-03-02 17:40:00|253.15|250.03|253.2|250.08|254.66|251.54|252.65|249.53|0
1646243100000|2022-03-02 17:45:00|253.05|249.93|253.45|250.33|254.35|251.23|252.54|249.42|0
1646243400000|2022-03-02 17:50:00|253.35|250.23|252.45|249.33|256.12|253|251.9|248.78|0
1646243700000|2022-03-02 17:55:00|252.4|249.28|252.4|249.28|254.01|250.89|252.25|249.13|0
1646244000000|2022-03-02 18:00:00|252.3|249.18|248.89|245.77|252.3|249.18|248.89|245.77|0
1646244300000|2022-03-02 18:05:00|249.09|245.97|248.39|245.27|249.09|245.97|247.9|244.78|0
1646244600000|2022-03-02 18:10:00|248.49|245.37|247.56|244.44|250.84|247.72|247.11|243.99|0
1646244900000|2022-03-02 18:15:00|247.46|244.34|248.75|245.63|249.05|245.93|247.26|244.14|0
1646245200000|2022-03-02 18:20:00|248.65|245.53|249.5|246.38|249.5|246.38|247.65|244.53|0
1646245500000|2022-03-02 18:25:00|249.64|246.52|248.99|245.87|249.64|246.52|248.1|244.98|0
1646245800000|2022-03-02 18:30:00|248.54|245.42|246.66|243.54|248.54|245.42|245.77|242.65|0
1646246100000|2022-03-02 18:35:00|246.51|243.39|246.06|242.94|247.45|244.33|245.96|242.84|0
1646246400000|2022-03-02 18:40:00|246.21|243.09|247.15|244.03|248.74|245.62|246.21|243.09|0
1646246700000|2022-03-02 18:45:00|246.85|243.73|249.63|246.51|250.03|246.91|246.85|243.73|0
1646247000000|2022-03-02 18:50:00|249.33|246.21|247.54|244.42|249.53|246.41|247.54|244.42|0
1646247300000|2022-03-02 18:55:00|247.64|244.52|247.93|244.81|248.93|245.81|246.84|243.72|0
1646247600000|2022-03-02 19:00:00|248.03|244.91|246.4|243.28|249.13|246.01|246.34|243.22|0
1646247900000|2022-03-02 19:05:00|246.44|243.32|246.44|243.32|247.14|244.02|245.45|242.33|0
1646248200000|2022-03-02 19:10:00|246.69|243.57|246.79|243.67|246.93|243.81|245.45|242.33|0
1646248500000|2022-03-02 19:15:00|246.69|243.57|246.53|243.41|247.43|244.31|246.24|243.12|0
1646248800000|2022-03-02 19:20:00|246.34|243.22|248.97|245.85|249.21|246.09|245.45|242.33|0
1646249100000|2022-03-02 19:25:00|248.91|245.79|249.21|246.09|251.41|248.29|248.61|245.49|0
1646249400000|2022-03-02 19:30:00|249.41|246.29|249.41|246.29|251.01|247.89|249.16|246.04|0
1646249700000|2022-03-02 19:35:00|249.31|246.19|248.56|245.44|249.41|246.29|248.01|244.89|0
1646250000000|2022-03-02 19:40:00|248.51|245.39|246.62|243.5|248.51|245.39|246.52|243.4|0
1646250300000|2022-03-02 19:45:00|246.52|243.4|248|244.88|249.1|245.98|246.52|243.4|0
1646250600000|2022-03-02 19:50:00|247.91|244.79|250.9|247.78|251.1|247.98|246.22|243.1|0
1646250900000|2022-03-02 19:55:00|250.7|247.58|251.09|247.97|252.4|249.28|249.4|246.28|0
1646251200000|2022-03-02 20:00:00|250.99|247.87|247.8|244.68|251.5|248.38|247.16|244.04|0
1646251500000|2022-03-02 20:05:00|248.39|245.27|249.19|246.07|249.79|246.67|247.25|244.13|0
1646251800000|2022-03-02 20:10:00|249.09|245.97|250.78|247.66|251.69|248.57|248.29|245.17|0
1646252100000|2022-03-02 20:15:00|250.99|247.87|249.58|246.46|252.29|249.17|249.48|246.36|0
1646252400000|2022-03-02 20:20:00|249.98|246.86|249.78|246.66|251.79|248.67|248.73|245.61|0
1646252700000|2022-03-02 20:25:00|249.48|246.36|249.13|246.01|251.67|248.55|248.78|245.66|0
1646253000000|2022-03-02 20:30:00|249.48|246.36|248.13|245.01|249.82|246.7|247.44|244.32|0
1646253300000|2022-03-02 20:35:00|248.03|244.91|249.22|246.1|249.22|246.1|247.44|244.32|0
1646253600000|2022-03-02 20:40:00|249.42|246.3|249.47|246.35|250.42|247.3|248.13|245.01|0
1646253900000|2022-03-02 20:45:00|249.22|246.1|247.73|244.61|249.52|246.4|247.14|244.02|0
1646254200000|2022-03-02 20:50:00|247.83|244.71|248.52|245.4|249.71|246.59|246.94|243.82|0
1646254500000|2022-03-02 20:55:00|248.62|245.5|253.31|250.19|253.61|250.49|248.62|245.5|0
1646254800000|2022-03-02 21:00:00|253.51|250.39|253.11|249.99|254.12|251|252.41|249.29|0
1646255100000|2022-03-02 21:05:00|253.21|250.09|253.91|250.79|254.21|251.09|253.21|250.09|0
1646255400000|2022-03-02 21:10:00|253.81|250.69|254.21|251.09|254.72|251.6|253.46|250.34|0
1646255700000|2022-03-02 21:15:00|254.67|251.03|254.06|250.42|254.72|251.08|253.86|250.22|0
1646256000000|2022-03-02 21:20:00|254.16|250.52|255.17|251.53|255.48|251.84|253.81|250.17|0
1646256300000|2022-03-02 21:25:00|255.22|251.58|255.47|251.83|255.58|251.94|254.77|251.13|0
1646256600000|2022-03-02 21:30:00|255.42|251.78|255.93|252.29|256.38|252.74|255.37|251.73|0
1646256900000|2022-03-02 21:35:00|255.83|252.19|256.28|252.64|256.79|253.15|255.67|252.03|0
1646257200000|2022-03-02 21:40:00|256.38|252.74|256.73|253.09|256.78|253.14|256.18|252.54|0
1646257500000|2022-03-02 21:45:00|256.68|253.04|257.8|254.16|257.8|254.16|256.68|253.04|0
1646257800000|2022-03-02 21:50:00|257.75|254.11|256.37|252.73|257.75|254.11|256.17|252.53|0
1646258100000|2022-03-02 21:55:00|256.47|252.83|256.49|252.85|256.49|252.85|256.07|252.43|0
1646258400000|2022-03-02 22:00:00|256.36|252.72|256.6|252.96|256.66|253.02|256.36|252.72|0
1646258700000|2022-03-02 22:05:00|256.65|253.01|256.73|253.09|256.73|253.09|256.64|253|0
1646259000000|2022-03-02 22:10:00|256.63|252.99|256.67|253.03|256.8|253.16|256.61|252.97|0
1646259300000|2022-03-02 22:15:00|256.65|253.01|256.5|252.86|256.67|253.03|256.46|252.82|0
1646259600000|2022-03-02 22:20:00|256.53|252.89|256.46|252.82|256.53|252.89|256.46|252.82|0
1646259900000|2022-03-02 22:25:00|256.41|252.77|256.32|252.68|256.5|252.86|256.25|252.61|0
1646260200000|2022-03-02 22:30:00|256.41|252.77|256.05|252.41|256.47|252.83|256.05|252.41|0
1646260500000|2022-03-02 22:35:00|255.98|252.34|255.97|252.33|256.13|252.49|255.9|252.26|0
1646260800000|2022-03-02 22:40:00|255.96|252.32|256.43|252.79|256.43|252.79|255.96|252.32|0
1646261100000|2022-03-02 22:45:00|256.9|253.26|257.03|253.39|257.79|254.15|256.87|253.23|0
1646261400000|2022-03-02 22:50:00|257.09|253.45|257.11|253.47|257.19|253.55|256.91|253.27|0
1646261700000|2022-03-02 22:55:00|257.12|253.48|256.7|253.06|257.12|253.48|256.66|253.02|0
1646262000000|2022-03-02 23:00:00|256.19|252.55|256.33|252.69|257.51|253.87|255.37|251.73|0
1646262300000|2022-03-02 23:05:00|256.23|252.59|255.57|251.93|256.33|252.69|255.22|251.58|0
1646262600000|2022-03-02 23:10:00|255.72|252.08|255.42|251.78|256.28|252.64|255.32|251.68|0
1646262900000|2022-03-02 23:15:00|255.52|251.88|255.57|251.93|255.82|252.18|255.31|251.67|0
1646263200000|2022-03-02 23:20:00|255.67|252.03|256.02|252.38|256.33|252.69|255.41|251.77|0
1646263500000|2022-03-02 23:25:00|255.97|252.33|256.17|252.53|256.48|252.84|255.97|252.33|0
1646263800000|2022-03-02 23:30:00|256.12|252.48|255.61|251.97|256.47|252.83|255.21|251.57|0
1646264100000|2022-03-02 23:35:00|255.56|251.92|256.57|252.93|256.62|252.98|255.56|251.92|0
1646264400000|2022-03-02 23:40:00|256.62|252.98|257.23|253.59|257.23|253.59|256.52|252.88|0
1646264700000|2022-03-02 23:45:00|257.13|253.49|256.16|252.52|257.13|253.49|256.01|252.37|0
1646265000000|2022-03-02 23:50:00|256.11|252.47|255.6|251.96|256.16|252.52|255.5|251.86|0
1646265300000|2022-03-02 23:55:00|255.55|251.91|255.75|252.11|255.85|252.21|255.39|251.75|0
1646265600000|2022-03-03 00:00:00|255.49|251.85|255.64|252|255.8|252.16|254.78|251.14|0
1646265900000|2022-03-03 00:05:00|255.54|251.9|255.69|252.05|256.3|252.66|255.19|251.55|0
1646266200000|2022-03-03 00:10:00|255.79|252.15|255.49|251.85|255.79|252.15|254.98|251.34|0
1646266500000|2022-03-03 00:15:00|255.44|251.8|256.04|252.4|256.4|252.76|255.28|251.64|0
1646266800000|2022-03-03 00:20:00|255.89|252.25|255.58|251.94|255.89|252.25|255.18|251.54|0
1646267100000|2022-03-03 00:25:00|255.68|252.04|255.78|252.14|256.19|252.55|255.53|251.89|0
1646267400000|2022-03-03 00:30:00|255.88|252.24|255.78|252.14|256.09|252.45|255.48|251.84|0
1646267700000|2022-03-03 00:35:00|255.73|252.09|255.67|252.03|255.83|252.19|255.27|251.63|0
1646268000000|2022-03-03 00:40:00|255.78|252.14|256.59|252.95|256.59|252.95|255.67|252.03|0
1646268300000|2022-03-03 00:45:00|256.69|253.05|255.92|252.28|256.69|253.05|255.87|252.23|0
1646268600000|2022-03-03 00:50:00|255.97|252.33|255.57|251.93|255.97|252.33|255.36|251.72|0
1646268900000|2022-03-03 00:55:00|255.62|251.98|255.51|251.87|255.67|252.03|255.36|251.72|0
1646269200000|2022-03-03 01:00:00|255.56|251.92|254.25|250.61|255.77|252.13|254.25|250.61|0
1646269500000|2022-03-03 01:05:00|254.15|250.51|255.56|251.92|255.56|251.92|253.94|250.3|0
1646269800000|2022-03-03 01:10:00|255.46|251.82|255.66|252.02|256.17|252.53|255.35|251.71|0
1646270100000|2022-03-03 01:15:00|255.55|251.91|254.95|251.31|255.66|252.02|254.54|250.9|0
1646270400000|2022-03-03 01:20:00|255.05|251.41|255.3|251.66|255.5|251.86|254.8|251.16|0
1646270700000|2022-03-03 01:25:00|255.35|251.71|255.75|252.11|255.85|252.21|254.79|251.15|0
1646271000000|2022-03-03 01:30:00|255.6|251.96|256|252.36|256.36|252.72|255.19|251.55|0
1646271300000|2022-03-03 01:35:00|256.05|252.41|257.17|253.53|257.17|253.53|255.04|251.4|0
1646271600000|2022-03-03 01:40:00|257.12|253.48|256.25|252.61|257.27|253.63|256.15|252.51|0
1646271900000|2022-03-03 01:45:00|256.35|252.71|256.3|252.66|256.45|252.81|255.54|251.9|0
1646272200000|2022-03-03 01:50:00|256.14|252.5|257.46|253.82|257.57|253.93|256.04|252.4|0
1646272500000|2022-03-03 01:55:00|257.41|253.77|257.56|253.92|257.56|253.92|257.16|253.52|0
1646272800000|2022-03-03 02:00:00|257.46|253.82|257.46|253.82|257.56|253.92|256.7|253.06|0
1646273100000|2022-03-03 02:05:00|257.56|253.92|257.1|253.46|257.56|253.92|256.9|253.26|0
1646273400000|2022-03-03 02:10:00|257.15|253.51|256.54|252.9|257.35|253.71|256.33|252.69|0
1646273700000|2022-03-03 02:15:00|256.64|253|256.13|252.49|256.74|253.1|255.88|252.24|0
1646274000000|2022-03-03 02:20:00|256.08|252.44|255.47|251.83|256.13|252.49|254.97|251.33|0
1646274300000|2022-03-03 02:25:00|255.42|251.78|254.66|251.02|255.52|251.88|254.66|251.02|0
1646274600000|2022-03-03 02:30:00|254.71|251.07|254.3|250.66|255.21|251.57|254.3|250.66|0
1646274900000|2022-03-03 02:35:00|254.2|250.56|254.35|250.71|254.5|250.86|253.9|250.26|0
1646275200000|2022-03-03 02:40:00|254.3|250.66|253.09|249.45|254.5|250.86|252.98|249.34|0
1646275500000|2022-03-03 02:45:00|252.98|249.34|253.08|249.44|253.14|249.5|252.58|248.94|0
1646275800000|2022-03-03 02:50:00|252.98|249.34|253.53|249.89|253.58|249.94|252.93|249.29|0
1646276100000|2022-03-03 02:55:00|253.48|249.84|252.78|249.14|253.48|249.84|252.07|248.43|0
1646276400000|2022-03-03 03:00:00|252.63|248.99|252.27|248.63|252.98|249.34|251.27|247.63|0
1646276700000|2022-03-03 03:05:00|252.37|248.73|252.67|249.03|252.72|249.08|252.27|248.63|0
1646277000000|2022-03-03 03:10:00|252.72|249.08|252.82|249.18|253.22|249.58|252.52|248.88|0
1646277300000|2022-03-03 03:15:00|252.77|249.13|253.07|249.43|253.07|249.43|252.77|249.13|0
1646277600000|2022-03-03 03:20:00|252.97|249.33|252.76|249.12|253.07|249.43|252.76|249.12|0
1646277900000|2022-03-03 03:25:00|252.66|249.02|253.16|249.52|253.16|249.52|252.56|248.92|0
1646278200000|2022-03-03 03:30:00|253.11|249.47|253.16|249.52|253.56|249.92|252.86|249.22|0
1646278500000|2022-03-03 03:35:00|253.11|249.47|253.06|249.42|253.26|249.62|252.86|249.22|0
1646278800000|2022-03-03 03:40:00|253.11|249.47|252.65|249.01|253.11|249.47|252.55|248.91|0
1646279100000|2022-03-03 03:45:00|252.75|249.11|252.15|248.51|252.75|249.11|251.85|248.21|0
1646279400000|2022-03-03 03:50:00|251.95|248.31|252.14|248.5|252.65|249.01|251.75|248.11|0
1646279700000|2022-03-03 03:55:00|252.1|248.46|252.14|248.5|252.24|248.6|251.84|248.2|0
1646280000000|2022-03-03 04:00:00|252.24|248.6|252.14|248.5|252.44|248.8|251.94|248.3|0
1646280300000|2022-03-03 04:05:00|252.19|248.55|252.44|248.8|252.94|249.3|251.99|248.35|0
1646280600000|2022-03-03 04:10:00|252.54|248.9|252.33|248.69|252.54|248.9|252.13|248.49|0
1646280900000|2022-03-03 04:15:00|252.43|248.79|252.53|248.89|252.59|248.95|252.23|248.59|0
1646281200000|2022-03-03 04:20:00|252.58|248.94|252.33|248.69|252.58|248.94|252.13|248.49|0
1646281500000|2022-03-03 04:25:00|252.28|248.64|251.62|247.98|252.33|248.69|251.62|247.98|0
1646281800000|2022-03-03 04:30:00|251.72|248.08|252.52|248.88|252.52|248.88|251.68|248.04|0
1646282100000|2022-03-03 04:35:00|252.62|248.98|252.12|248.48|252.72|249.08|251.97|248.33|0
1646282400000|2022-03-03 04:40:00|252.07|248.43|251.92|248.28|252.17|248.53|251.72|248.08|0
1646282700000|2022-03-03 04:45:00|251.82|248.18|252.32|248.68|252.52|248.88|251.82|248.18|0
1646283000000|2022-03-03 04:50:00|252.42|248.78|252.21|248.57|252.42|248.78|252.11|248.47|0
1646283300000|2022-03-03 04:55:00|252.31|248.67|252.61|248.97|252.71|249.07|252.06|248.42|0
1646283600000|2022-03-03 05:00:00|252.81|249.17|252.36|248.72|253.51|249.87|252.36|248.72|0
1646283900000|2022-03-03 05:05:00|252.26|248.62|250.9|247.26|252.41|248.77|250.9|247.26|0
1646284200000|2022-03-03 05:10:00|251.06|247.42|250.6|246.96|251.06|247.42|250.1|246.46|0
1646284500000|2022-03-03 05:15:00|250.7|247.06|251.2|247.56|251.4|247.76|250.5|246.86|0
1646284800000|2022-03-03 05:20:00|251.3|247.66|251.8|248.16|252.25|248.61|251.2|247.56|0
1646285100000|2022-03-03 05:25:00|251.9|248.26|252.09|248.45|252.29|248.65|251.8|248.16|0
1646285400000|2022-03-03 05:30:00|251.99|248.35|251.44|247.8|251.99|248.35|251.19|247.55|0
1646285700000|2022-03-03 05:35:00|251.39|247.75|250.19|246.55|251.59|247.95|250.09|246.45|0
1646286000000|2022-03-03 05:40:00|250.29|246.65|250.19|246.55|250.49|246.85|249.99|246.35|0
1646286300000|2022-03-03 05:45:00|250.29|246.65|250.58|246.94|250.58|246.94|249.79|246.15|0
1646286600000|2022-03-03 05:50:00|250.68|247.04|250.28|246.64|250.93|247.29|250.28|246.64|0
1646286900000|2022-03-03 05:55:00|250.33|246.69|250.63|246.99|250.88|247.24|249.98|246.34|0
1646287200000|2022-03-03 06:00:00|250.98|247.34|248.68|245.04|251.08|247.44|248.54|244.9|0
1646287500000|2022-03-03 06:05:00|248.64|245|249.97|246.33|250.17|246.53|248.58|244.94|0
1646287800000|2022-03-03 06:10:00|250.03|246.39|248.98|245.34|250.03|246.39|248.98|245.34|0
1646288100000|2022-03-03 06:15:00|249.03|245.39|249.22|245.58|249.67|246.03|248.63|244.99|0
1646288400000|2022-03-03 06:20:00|249.17|245.53|249.57|245.93|249.97|246.33|249.07|245.43|0
1646288700000|2022-03-03 06:25:00|249.37|245.73|250.81|247.17|250.81|247.17|249.37|245.73|0
1646289000000|2022-03-03 06:30:00|250.86|247.22|250.46|246.82|251.46|247.82|250.41|246.77|0
1646289300000|2022-03-03 06:35:00|250.51|246.87|250.36|246.72|250.71|247.07|250.26|246.62|0
1646289600000|2022-03-03 06:40:00|250.46|246.82|250.7|247.06|251.05|247.41|250.26|246.62|0
1646289900000|2022-03-03 06:45:00|250.75|247.11|250.85|247.21|251.15|247.51|250.55|246.91|0
1646290200000|2022-03-03 06:50:00|250.9|247.26|250.15|246.51|250.9|247.26|249.55|245.91|0
1646290500000|2022-03-03 06:55:00|250.05|246.41|248.9|245.26|250.4|246.76|248.56|244.92|0
1646290800000|2022-03-03 07:00:00|249.1|245.46|250.44|246.8|250.59|246.95|248.61|244.97|0
1646291100000|2022-03-03 07:05:00|250.49|246.85|251.29|247.65|251.69|248.05|250.39|246.75|0
1646291400000|2022-03-03 07:10:00|251.09|247.45|250.79|247.15|251.29|247.65|250.64|247|0
1646291700000|2022-03-03 07:15:00|250.64|247|250.33|246.69|251.54|247.9|250.14|246.5|0
1646292000000|2022-03-03 07:20:00|250.29|246.65|249.14|245.5|250.29|246.65|249.04|245.4|0
1646292300000|2022-03-03 07:25:00|249.09|245.45|251.23|247.59|251.23|247.59|248.94|245.3|0
1646292600000|2022-03-03 07:30:00|251.33|247.69|252.93|249.29|252.98|249.34|251.33|247.69|0
1646292900000|2022-03-03 07:35:00|253.03|249.39|253.38|249.74|253.43|249.79|252.83|249.19|0
1646293200000|2022-03-03 07:40:00|253.33|249.69|253.93|250.29|254.94|251.3|253.23|249.59|0
1646293500000|2022-03-03 07:45:00|254.03|250.39|253.93|250.29|254.99|251.35|253.73|250.09|0
1646293800000|2022-03-03 07:50:00|253.78|250.14|253.32|249.68|254.84|251.2|253.32|249.68|0
1646294100000|2022-03-03 07:55:00|253.42|249.78|253.37|249.73|254.53|250.89|253.32|249.68|0
1646294400000|2022-03-03 08:00:00|253.42|249.78|252.46|248.82|255.34|251.7|252.01|248.37|0
1646294700000|2022-03-03 08:05:00|252.31|248.67|251|247.88|252.31|249.18|250.1|246.98|0
1646295000000|2022-03-03 08:10:00|250.9|247.78|250.1|246.98|251.9|248.78|250|246.88|0
1646295300000|2022-03-03 08:15:00|250.15|247.03|249.35|246.23|250.24|247.12|248.6|245.48|0
1646295600000|2022-03-03 08:20:00|249.25|246.13|249.14|246.02|250.34|247.22|248.9|245.78|0
1646295900000|2022-03-03 08:25:00|249.04|245.92|250.99|247.87|251.04|247.92|249.04|245.92|0
1646296200000|2022-03-03 08:30:00|251.19|248.07|253.14|250.02|253.44|250.32|251.09|247.97|0
1646296500000|2022-03-03 08:35:00|253.29|250.17|258.77|255.65|259.13|256.01|253.19|250.07|0
1646296800000|2022-03-03 08:40:00|258.57|255.45|259.89|256.77|260.04|256.92|258.47|255.35|0
1646297100000|2022-03-03 08:45:00|259.84|256.72|259.68|256.56|260.04|256.92|259.33|256.21|0
1646297400000|2022-03-03 08:50:00|259.63|256.51|258.1|254.98|259.84|256.72|258.1|254.98|0
1646297700000|2022-03-03 08:55:00|258.21|255.09|257.09|253.97|259.32|256.2|257.09|253.97|0
1646298000000|2022-03-03 09:00:00|257.29|254.17|256.94|253.82|257.54|254.42|256.28|253.16|0
1646298300000|2022-03-03 09:05:00|257.04|253.92|258.81|255.69|258.81|255.69|256.43|253.31|0
1646298600000|2022-03-03 09:10:00|258.71|255.59|257.18|254.06|259.47|256.35|256.43|253.31|0
1646298900000|2022-03-03 09:15:00|256.88|253.76|256.67|253.55|258.09|254.97|254.26|251.14|0
1646299200000|2022-03-03 09:20:00|256.83|253.71|258.24|255.12|259.16|256.04|256.12|253|0
1646299500000|2022-03-03 09:25:00|258.39|255.27|258.49|255.37|258.49|255.37|256.67|253.55|0
1646299800000|2022-03-03 09:30:00|258.44|255.32|257.73|254.61|259|255.88|257.58|254.46|0
1646300100000|2022-03-03 09:35:00|257.78|254.66|258.03|254.91|258.89|255.77|257.37|254.25|0
1646300400000|2022-03-03 09:40:00|257.67|254.55|257.02|253.9|257.78|254.66|256.46|253.34|0
1646300700000|2022-03-03 09:45:00|257.06|253.94|256.1|252.98|257.12|254|255.6|252.48|0
1646301000000|2022-03-03 09:50:00|255.95|252.83|257.01|253.89|257.26|254.14|255.04|251.92|0
1646301300000|2022-03-03 09:55:00|257.06|253.94|256.91|253.79|257.92|254.8|255.64|252.52|0
1646301600000|2022-03-03 10:00:00|256.95|253.83|257.61|254.49|257.71|254.59|256.05|252.93|0
1646301900000|2022-03-03 10:05:00|257.66|254.54|258.17|255.05|258.17|255.05|256.34|253.22|0
1646302200000|2022-03-03 10:10:00|258.12|255|258.06|254.94|258.37|255.25|257.41|254.29|0
1646302500000|2022-03-03 10:15:00|258.01|254.89|259.69|256.57|259.79|256.67|257.55|254.43|0
1646302800000|2022-03-03 10:20:00|259.58|256.46|259.68|256.56|259.99|256.87|258.77|255.65|0
1646303100000|2022-03-03 10:25:00|259.78|256.66|259.33|256.21|259.78|256.66|258.87|255.75|0
1646303400000|2022-03-03 10:30:00|259.37|256.25|258.86|255.74|259.88|256.76|258.46|255.34|0
1646303700000|2022-03-03 10:35:00|258.71|255.59|258.55|255.43|259.17|256.05|258.45|255.33|0
1646304000000|2022-03-03 10:40:00|258.45|255.33|258.35|255.23|258.86|255.74|257.84|254.72|0
1646304300000|2022-03-03 10:45:00|258.25|255.13|257.43|254.31|258.91|255.79|257.33|254.21|0
1646304600000|2022-03-03 10:50:00|257.39|254.27|258.14|255.02|258.45|255.33|257.13|254.01|0
1646304900000|2022-03-03 10:55:00|258.04|254.92|258.04|254.92|258.75|255.63|257.69|254.57|0
1646305200000|2022-03-03 11:00:00|257.94|254.82|258.29|255.17|259.26|256.14|257.79|254.67|0
1646305500000|2022-03-03 11:05:00|258.24|255.12|258.23|255.11|259.66|256.54|257.83|254.71|0
1646305800000|2022-03-03 11:10:00|258.34|255.22|257.02|253.9|258.59|255.47|256.91|253.79|0
1646306100000|2022-03-03 11:15:00|256.51|253.39|257.52|254.4|257.72|254.6|256.21|253.09|0
1646306400000|2022-03-03 11:20:00|257.47|254.35|256.5|253.38|257.82|254.7|256.15|253.03|0
1646306700000|2022-03-03 11:25:00|256.4|253.28|255.7|252.58|256.66|253.54|255.6|252.48|0
1646307000000|2022-03-03 11:30:00|255.8|252.68|256.3|253.18|256.3|253.18|254.99|251.87|0
1646307300000|2022-03-03 11:35:00|256.4|253.28|258.12|255|258.32|255.2|256.4|253.28|0
1646307600000|2022-03-03 11:40:00|258.01|254.89|258.42|255.3|258.83|255.71|258.01|254.89|0
1646307900000|2022-03-03 11:45:00|258.72|255.6|259.84|256.72|260.76|257.64|258.47|255.35|0
1646308200000|2022-03-03 11:50:00|259.74|256.62|259.18|256.06|260.45|257.33|259.02|255.9|0
1646308500000|2022-03-03 11:55:00|259.12|256|259.33|256.21|259.43|256.31|258.82|255.7|0
1646308800000|2022-03-03 12:00:00|259.22|256.1|257.85|254.73|259.33|256.21|257.6|254.48|0
1646309100000|2022-03-03 12:05:00|257.9|254.78|256.74|253.62|258.1|254.98|256.63|253.51|0
1646309400000|2022-03-03 12:10:00|256.78|253.66|256.83|253.71|257.34|254.22|256.58|253.46|0
1646309700000|2022-03-03 12:15:00|256.78|253.66|255.31|252.19|257.42|254.3|255.16|252.04|0
1646310000000|2022-03-03 12:20:00|255.21|252.09|255.31|252.19|255.81|252.69|254.91|251.79|0
1646310300000|2022-03-03 12:25:00|255.21|252.09|254.8|251.68|255.31|252.19|253.75|250.63|0
1646310600000|2022-03-03 12:30:00|254.7|251.58|254.55|251.43|255.51|252.39|254.1|250.98|0
1646310900000|2022-03-03 12:35:00|254.7|251.58|254.8|251.68|254.9|251.78|254.05|250.93|0
1646311200000|2022-03-03 12:40:00|254.9|251.78|254.99|251.87|255.35|252.23|254.39|251.27|0
1646311500000|2022-03-03 12:45:00|255.2|252.08|255.6|252.48|256.2|253.08|255.1|251.98|0
1646311800000|2022-03-03 12:50:00|255.5|252.38|255.7|252.58|256|252.88|254.94|251.82|0
1646312100000|2022-03-03 12:55:00|255.69|252.57|255.89|252.77|256.5|253.38|254.59|251.47|0
1646312400000|2022-03-03 13:00:00|255.59|252.47|254.48|251.36|255.79|252.67|254.38|251.26|0
1646312700000|2022-03-03 13:05:00|254.38|251.26|251.87|248.75|254.78|251.66|251.68|248.56|0
1646313000000|2022-03-03 13:10:00|251.93|248.81|250.58|247.46|252.27|249.15|250.38|247.26|0
1646313300000|2022-03-03 13:15:00|250.68|247.56|250.23|247.11|252.32|249.2|248.59|245.47|0
1646313600000|2022-03-03 13:20:00|250.28|247.16|248.84|245.72|250.38|247.26|248.74|245.62|0
1646313900000|2022-03-03 13:25:00|248.79|245.67|249.68|246.56|249.78|246.66|247.94|244.82|0
1646314200000|2022-03-03 13:30:00|249.63|246.51|249.38|246.26|250.27|247.15|248.83|245.71|0
1646314500000|2022-03-03 13:35:00|249.33|246.21|249.03|245.91|249.82|246.7|248.43|245.31|0
1646314800000|2022-03-03 13:40:00|248.98|245.86|247.2|244.08|249.62|246.5|247.2|244.08|0
1646315100000|2022-03-03 13:45:00|247.24|244.12|248.13|245.01|248.53|245.41|247.24|244.12|0
1646315400000|2022-03-03 13:50:00|248.43|245.31|247.73|244.61|249.52|246.4|247.04|243.92|0
1646315700000|2022-03-03 13:55:00|247.83|244.71|243.12|240|247.83|244.71|242.93|239.81|0
1646316000000|2022-03-03 14:00:00|243.03|239.91|240.2|237.08|243.43|240.31|239.06|235.94|0
1646316300000|2022-03-03 14:05:00|240.68|237.56|240.55|237.43|242.32|239.2|240.39|237.27|0
1646316600000|2022-03-03 14:10:00|240.41|237.29|238.47|235.35|241.18|238.06|238.37|235.25|0
1646316900000|2022-03-03 14:15:00|238.95|235.83|239.82|236.7|240.11|236.99|238.47|235.35|0
1646317200000|2022-03-03 14:20:00|239.62|236.5|241.46|238.34|241.56|238.44|239.62|236.5|0
1646317500000|2022-03-03 14:25:00|241.56|238.44|242.14|239.02|242.14|239.02|240.68|237.56|0
1646317800000|2022-03-03 14:30:00|241.75|238.63|243.87|240.75|244.06|240.94|240.25|237.13|0
1646318100000|2022-03-03 14:35:00|243.67|240.55|244.06|240.94|246.22|243.1|243.67|240.55|0
1646318400000|2022-03-03 14:40:00|244.26|241.14|243.18|240.06|245.14|242.02|242.2|239.08|0
1646318700000|2022-03-03 14:45:00|243.13|240.01|246.51|243.39|247.1|243.98|239.88|236.76|0
1646319000000|2022-03-03 14:50:00|246.31|243.19|247|243.88|248.09|244.97|244.64|241.52|0
1646319300000|2022-03-03 14:55:00|246.9|243.78|245.38|242.26|247.7|244.58|244.15|241.03|0
1646319600000|2022-03-03 15:00:00|245.33|242.21|246.31|243.19|246.51|243.39|242.88|239.76|0
1646319900000|2022-03-03 15:05:00|246.8|243.68|247.84|244.72|249.18|246.06|246.21|243.09|0
1646320200000|2022-03-03 15:10:00|247.98|244.86|248.18|245.06|249.67|246.55|246.6|243.48|0
1646320500000|2022-03-03 15:15:00|247.88|244.76|250.37|247.25|251.77|248.65|247.88|244.76|0
1646320800000|2022-03-03 15:20:00|250.27|247.15|253.5|250.38|257.5|254.38|249.97|246.85|0
1646321100000|2022-03-03 15:25:00|253.81|250.69|254.63|251.51|255.44|252.32|252.8|249.68|0
1646321400000|2022-03-03 15:30:00|255.64|252.52|255.84|252.72|256.15|253.03|253.02|249.9|0
1646321700000|2022-03-03 15:35:00|256.15|253.03|261.98|258.86|262.08|258.96|254.83|251.71|0
1646322000000|2022-03-03 15:40:00|261.88|258.76|263.82|260.7|264.13|261.01|260.55|257.43|0
1646322300000|2022-03-03 15:45:00|263.62|260.5|262.85|259.73|264.65|261.53|262.38|259.26|0
1646322600000|2022-03-03 15:50:00|263|259.88|266.24|263.12|266.45|263.33|261.69|258.57|0
1646322900000|2022-03-03 15:55:00|266.04|262.92|268.53|265.41|268.53|265.41|265.62|262.5|0
1646323200000|2022-03-03 16:00:00|268.32|265.2|267.07|263.95|268.42|265.3|266.55|263.43|0
1646323500000|2022-03-03 16:05:00|266.96|263.84|267.07|263.95|269.67|266.55|266.03|262.91|0
1646323800000|2022-03-03 16:10:00|266.96|263.84|270.82|267.7|270.93|267.81|266.96|263.84|0
1646324100000|2022-03-03 16:15:00|271.03|267.91|266.6|263.48|272.71|269.59|266.6|263.48|0
1646324400000|2022-03-03 16:20:00|267.79|264.67|264.52|261.4|267.79|264.67|264.41|261.29|0
1646324700000|2022-03-03 16:25:00|264.62|261.5|263.95|260.83|265.14|262.02|262.76|259.64|0
1646325000000|2022-03-03 16:30:00|264.26|261.14|263.43|260.31|265.08|261.96|263.23|260.11|0
1646325300000|2022-03-03 16:35:00|263.38|260.26|264.98|261.86|267.05|263.93|263.38|260.26|0
1646325600000|2022-03-03 16:40:00|264.87|261.75|262.09|258.97|265.7|262.58|261.07|257.95|0
1646325900000|2022-03-03 16:45:00|262.3|259.18|263.63|260.51|264.35|261.23|261.78|258.66|0
1646326200000|2022-03-03 16:50:00|263.53|260.41|262.91|259.79|264.66|261.54|261.88|258.76|0
1646326500000|2022-03-03 16:55:00|263.22|260.1|262.08|258.96|266.63|263.51|259.94|256.82|0
1646326800000|2022-03-03 17:00:00|262.19|259.07|260.95|257.83|263.01|259.89|260.75|257.63|0
1646327100000|2022-03-03 17:05:00|260.85|257.73|259.52|256.4|262.49|259.37|259.52|256.4|0
1646327400000|2022-03-03 17:10:00|259.42|256.3|258.18|255.06|260.34|257.22|256.45|253.33|0
1646327700000|2022-03-03 17:15:00|257.87|254.75|258.17|255.05|259.09|255.97|256.85|253.73|0
1646328000000|2022-03-03 17:20:00|258.12|255|260.52|257.4|260.62|257.5|258.12|255|0
1646328300000|2022-03-03 17:25:00|260.42|257.3|263.71|260.59|264.53|261.41|260.11|256.99|0
1646328600000|2022-03-03 17:30:00|263.6|260.48|251.87|248.75|264.17|261.05|249.88|246.76|0
1646328900000|2022-03-03 17:35:00|252.42|249.3|252.79|249.67|253.59|250.47|246.8|243.68|0
1646329200000|2022-03-03 17:40:00|253.19|250.07|254.18|251.06|255.41|252.29|252.79|249.67|0
1646329500000|2022-03-03 17:45:00|254.38|251.26|254.12|251|256.96|253.84|252.72|249.6|0
1646329800000|2022-03-03 17:50:00|254.68|251.56|254.63|251.51|256.35|253.23|253.82|250.7|0
1646330100000|2022-03-03 17:55:00|255.03|251.91|253.42|250.3|255.53|252.41|252.51|249.39|0
1646330400000|2022-03-03 18:00:00|253.57|250.45|252.51|249.39|255.13|252.01|251.71|248.59|0
1646330700000|2022-03-03 18:05:00|252.61|249.49|253.31|250.19|254.22|251.1|250.61|247.49|0
1646331000000|2022-03-03 18:10:00|253.36|250.24|251.6|248.48|254.32|251.2|251.5|248.38|0
1646331300000|2022-03-03 18:15:00|251.8|248.68|249.61|246.49|251.9|248.78|249.01|245.89|0
1646331600000|2022-03-03 18:20:00|250.1|246.98|250|246.88|250.85|247.73|249.21|246.09|0
1646331900000|2022-03-03 18:25:00|249.9|246.78|249.4|246.28|251|247.88|249.01|245.89|0
1646332200000|2022-03-03 18:30:00|249.55|246.43|253.9|250.78|254.91|251.79|249.55|246.43|0
1646332500000|2022-03-03 18:35:00|253.75|250.63|253.39|250.27|253.75|250.63|251.99|248.87|0
1646332800000|2022-03-03 18:40:00|253.59|250.47|253.69|250.57|255.31|252.19|252.79|249.67|0
1646333100000|2022-03-03 18:45:00|253.79|250.67|253.04|249.92|255.2|252.08|252.38|249.26|0
1646333400000|2022-03-03 18:50:00|252.89|249.77|252.28|249.16|252.89|249.77|251.18|248.06|0
1646333700000|2022-03-03 18:55:00|252.18|249.06|251.84|248.72|252.23|249.11|250.14|247.02|0
1646334000000|2022-03-03 19:00:00|251.59|248.47|251.44|248.32|252.04|248.92|249.54|246.42|0
1646334300000|2022-03-03 19:05:00|251.54|248.42|252.14|249.02|252.44|249.32|250.53|247.41|0
1646334600000|2022-03-03 19:10:00|252.04|248.92|247.25|244.13|253.34|250.22|246.7|243.58|0
1646334900000|2022-03-03 19:15:00|247.44|244.32|248.04|244.92|248.34|245.22|246.8|243.68|0
1646335200000|2022-03-03 19:20:00|248.68|245.56|249.92|246.8|250.42|247.3|248.14|245.02|0
1646335500000|2022-03-03 19:25:00|249.98|246.86|248.83|245.71|250.02|246.9|248.43|245.31|0
1646335800000|2022-03-03 19:30:00|248.92|245.8|250.47|247.35|250.92|247.8|248.92|245.8|0
1646336100000|2022-03-03 19:35:00|250.12|247|251.82|248.7|252.02|248.9|249.92|246.8|0
1646336400000|2022-03-03 19:40:00|251.62|248.5|254.54|251.42|255.15|252.03|250.82|247.7|0
1646336700000|2022-03-03 19:45:00|254.19|251.07|257.79|254.67|257.89|254.77|254.19|251.07|0
1646337000000|2022-03-03 19:50:00|257.69|254.57|259.29|256.17|261.15|258.03|257.08|253.96|0
1646337300000|2022-03-03 19:55:00|259.19|256.07|258.98|255.86|260.11|256.99|258.42|255.3|0
1646337600000|2022-03-03 20:00:00|259.29|256.17|263.52|260.4|263.78|260.66|259.29|256.17|0
1646337900000|2022-03-03 20:05:00|263.31|260.19|263.93|260.81|265.08|261.96|260.98|257.86|0
1646338200000|2022-03-03 20:10:00|263.83|260.71|262.99|259.87|264.45|261.33|262.58|259.46|0
1646338500000|2022-03-03 20:15:00|263.1|259.98|260.61|257.49|263.51|260.39|259.79|256.67|0
1646338800000|2022-03-03 20:20:00|261.13|258.01|261.85|258.73|263.04|259.92|259.89|256.77|0
1646339100000|2022-03-03 20:25:00|261.59|258.47|257.52|254.4|261.59|258.47|257.32|254.2|0
1646339400000|2022-03-03 20:30:00|257.62|254.5|265.78|262.66|266.05|262.93|257.62|254.5|0
1646339700000|2022-03-03 20:35:00|265.89|262.77|264.22|261.1|267.87|264.75|264.22|261.1|0
1646340000000|2022-03-03 20:40:00|264.43|261.31|268.6|265.48|268.6|265.48|264.43|261.31|0
1646340300000|2022-03-03 20:45:00|268.7|265.58|267.55|264.43|270.17|267.05|267.13|264.01|0
1646340600000|2022-03-03 20:50:00|267.34|264.22|264.84|261.72|269.54|266.42|263.8|260.68|0
1646340900000|2022-03-03 20:55:00|264.73|261.61|262.66|259.54|266.5|263.38|262.66|259.54|0
1646341200000|2022-03-03 21:00:00|263.08|259.96|261.06|257.94|263.9|260.78|259.98|256.86|0
1646341500000|2022-03-03 21:05:00|260.7|257.58|260.28|257.16|261.42|258.3|260.18|257.06|0
1646341800000|2022-03-03 21:10:00|260.38|257.26|259.97|256.85|260.38|257.26|259.36|256.24|0
1646342100000|2022-03-03 21:15:00|260.23|256.59|260.13|256.49|260.95|257.31|260.02|256.38|0
1646342400000|2022-03-03 21:20:00|260.18|256.54|260.74|257.1|261.05|257.41|260.18|256.54|0
1646342700000|2022-03-03 21:25:00|260.64|257|260.33|256.69|261.25|257.61|260.33|256.69|0
1646343000000|2022-03-03 21:30:00|260.43|256.79|260.94|257.3|261.25|257.61|260.28|256.64|0
1646343300000|2022-03-03 21:35:00|260.99|257.35|261.86|258.22|261.92|258.28|260.42|256.78|0
1646343600000|2022-03-03 21:40:00|261.76|258.12|261.55|257.91|261.92|258.28|261.35|257.71|0
1646343900000|2022-03-03 21:45:00|261.65|258.01|260.83|257.19|261.96|258.32|260.83|257.19|0
1646344200000|2022-03-03 21:50:00|260.93|257.29|259.85|256.21|260.98|257.34|259.7|256.06|0
1646344500000|2022-03-03 21:55:00|259.9|256.26|259.85|256.21|260.06|256.42|259.64|256|0
1646344800000|2022-03-03 22:00:00|259.78|256.14|259.93|256.29|259.93|256.29|259.75|256.11|0
1646345100000|2022-03-03 22:05:00|259.94|256.3|259.84|256.2|259.94|256.3|259.78|256.14|0
1646345400000|2022-03-03 22:10:00|259.85|256.21|259.71|256.07|259.86|256.22|259.63|255.99|0
1646345700000|2022-03-03 22:15:00|259.67|256.03|259.72|256.08|259.73|256.09|259.67|256.03|0
1646346000000|2022-03-03 22:20:00|259.71|256.07|259.23|255.59|259.72|256.08|259.23|255.59|0
1646346300000|2022-03-03 22:25:00|259.16|255.52|259.24|255.6|259.47|255.83|259.16|255.52|0
1646346600000|2022-03-03 22:30:00|259.23|255.59|259.31|255.67|259.32|255.68|259.15|255.51|0
1646346900000|2022-03-03 22:35:00|259.33|255.69|259.55|255.91|259.55|255.91|259.31|255.67|0
1646347200000|2022-03-03 22:40:00|259.49|255.85|259.5|255.86|259.51|255.87|259.46|255.82|0
1646347500000|2022-03-03 22:45:00|259.49|255.85|259.51|255.87|259.53|255.89|259.46|255.82|0
1646347800000|2022-03-03 22:50:00|259.53|255.89|259.63|255.99|259.63|255.99|259.5|255.86|0
1646348100000|2022-03-03 22:55:00|259.67|256.03|259.33|255.69|259.67|256.03|259.33|255.69|0
1646348400000|2022-03-03 23:00:00|258.9|255.26|259.71|256.07|260.07|256.43|258.79|255.15|0
1646348700000|2022-03-03 23:05:00|259.66|256.02|259.81|256.17|260.58|256.94|259.51|255.87|0
1646349000000|2022-03-03 23:10:00|259.71|256.07|258.89|255.25|260.17|256.53|258.73|255.09|0
1646349300000|2022-03-03 23:15:00|258.94|255.3|258.63|254.99|259.04|255.4|258.32|254.68|0
1646349600000|2022-03-03 23:20:00|258.48|254.84|259.6|255.96|259.6|255.96|258.42|254.78|0
1646349900000|2022-03-03 23:25:00|259.55|255.91|259.03|255.39|259.85|256.21|258.93|255.29|0
1646350200000|2022-03-03 23:30:00|258.88|255.24|257.7|254.06|258.93|255.29|257.5|253.86|0
1646350500000|2022-03-03 23:35:00|257.6|253.96|257.09|253.45|257.6|253.96|256.88|253.24|0
1646350800000|2022-03-03 23:40:00|257.04|253.4|257.29|253.65|257.49|253.85|256.98|253.34|0
1646351100000|2022-03-03 23:45:00|257.19|253.55|257.44|253.8|257.59|253.95|256.78|253.14|0
1646351400000|2022-03-03 23:50:00|257.49|253.85|257.08|253.44|257.59|253.95|256.83|253.19|0
1646351700000|2022-03-03 23:55:00|257.18|253.54|257.08|253.44|257.18|253.54|256.37|252.73|0
1646352000000|2022-03-04 00:00:00|256.98|253.34|256.36|252.72|257.58|253.94|256.16|252.52|0
1646352300000|2022-03-04 00:05:00|256.67|253.03|262.4|258.76|262.82|259.18|256.67|253.03|0
1646352600000|2022-03-04 00:10:00|263.18|259.54|264.06|260.42|266.98|263.34|262.15|258.51|0
1646352900000|2022-03-04 00:15:00|264.26|260.62|267.6|263.96|267.81|264.17|264.21|260.57|0
1646353200000|2022-03-04 00:20:00|267.66|264.02|272.78|269.14|273.95|270.31|267.03|263.39|0
1646353500000|2022-03-04 00:25:00|273.15|269.51|273.36|269.72|273.36|269.72|270.39|266.75|0
1646353800000|2022-03-04 00:30:00|273.57|269.93|277.92|274.28|278.24|274.6|272.3|268.66|0
1646354100000|2022-03-04 00:35:00|277.76|274.12|286|281.24|286.27|281.51|274.96|271.32|0
1646354400000|2022-03-04 00:40:00|286.16|281.4|288.26|283.5|290.31|285.55|285.34|280.58|0
1646354700000|2022-03-04 00:45:00|288.2|283.44|291.39|286.63|292.6|287.84|285.99|281.23|0
1646355000000|2022-03-04 00:50:00|290.62|285.86|294.36|289.6|294.36|289.6|290.07|285.31|0
1646355300000|2022-03-04 00:55:00|294.52|289.76|296.63|291.87|301.22|296.46|293.92|289.16|0
1646355600000|2022-03-04 01:00:00|296.58|291.82|288.58|283.82|300.15|295.39|288.58|283.82|0
1646355900000|2022-03-04 01:05:00|288.64|283.88|298.13|293.37|299.48|294.72|287.66|282.9|0
1646356200000|2022-03-04 01:10:00|297.35|292.59|293.24|288.48|301.39|296.63|293.24|288.48|0
1646356500000|2022-03-04 01:15:00|294.24|289.48|292.58|287.82|296.68|291.92|291.92|287.16|0
1646356800000|2022-03-04 01:20:00|292.69|287.93|283.1|278.34|293.57|288.81|281.91|277.15|0
1646357100000|2022-03-04 01:25:00|283.32|278.56|285.6|280.84|287.89|283.13|283.32|278.56|0
1646357400000|2022-03-04 01:30:00|285.38|280.62|282.34|277.58|287.23|282.47|282.28|277.52|0
1646357700000|2022-03-04 01:35:00|281.69|276.93|282.12|277.36|283.1|278.34|279.06|274.3|0
1646358000000|2022-03-04 01:40:00|282.01|277.25|281.69|276.93|284.12|279.36|280.99|276.23|0
1646358300000|2022-03-04 01:45:00|281.52|276.76|278.73|273.97|283.09|278.33|278.14|273.38|0
1646358600000|2022-03-04 01:50:00|278.68|273.92|275.59|270.83|278.68|273.92|273|268.24|0
1646358900000|2022-03-04 01:55:00|275.11|270.35|276.49|271.73|276.59|271.83|274.32|269.56|0
1646359200000|2022-03-04 02:00:00|276.01|271.25|280.17|275.41|281.57|276.81|275.48|270.72|0
1646359500000|2022-03-04 02:05:00|279.96|275.2|279.04|274.28|280.49|275.73|277.92|273.16|0
1646359800000|2022-03-04 02:10:00|278.99|274.23|277.01|272.25|279.42|274.66|275.9|271.14|0
1646360100000|2022-03-04 02:15:00|277.06|272.3|279.63|274.87|279.84|275.08|276.16|271.4|0
1646360400000|2022-03-04 02:20:00|279.2|274.44|279.03|274.27|280|275.24|278.02|273.26|0
1646360700000|2022-03-04 02:25:00|278.87|274.11|280.74|275.98|281.23|276.47|278.82|274.06|0
1646361000000|2022-03-04 02:30:00|280.69|275.93|278.87|274.11|280.69|275.93|278.38|273.62|0
1646361300000|2022-03-04 02:35:00|278.81|274.05|275.61|270.85|279.56|274.8|274.82|270.06|0
1646361600000|2022-03-04 02:40:00|275.72|270.96|277.26|272.5|277.79|273.03|275.46|270.7|0
1646361900000|2022-03-04 02:45:00|277.21|272.45|279.02|274.26|279.66|274.9|277.21|272.45|0
1646362200000|2022-03-04 02:50:00|279.29|274.53|281.54|276.78|283.7|278.94|278.91|274.15|0
1646362500000|2022-03-04 02:55:00|281.43|276.67|281.43|276.67|283.05|278.29|280.14|275.38|0
1646362800000|2022-03-04 03:00:00|281.48|276.72|280.3|275.54|281.48|276.72|278.53|273.77|0
1646363100000|2022-03-04 03:05:00|280.46|275.7|279.95|276.31|282.34|277.82|279.41|275.7|0
1646363400000|2022-03-04 03:10:00|280|276.36|280.11|276.47|282.37|278.73|279.63|275.99|0
1646363700000|2022-03-04 03:15:00|280.43|276.79|282.8|279.16|282.8|279.16|279.79|276.15|0
1646364000000|2022-03-04 03:20:00|282.7|279.06|280.75|277.11|282.7|279.06|280.59|276.95|0
1646364300000|2022-03-04 03:25:00|280.8|277.16|280.75|277.11|283.07|279.43|279.94|276.3|0
1646364600000|2022-03-04 03:30:00|280.64|277|280.21|276.57|281.39|277.75|279.56|275.92|0
1646364900000|2022-03-04 03:35:00|280.26|276.62|280.2|276.56|281.44|277.8|278.92|275.28|0
1646365200000|2022-03-04 03:40:00|280.25|276.61|281.49|277.85|282.25|278.61|280.25|276.61|0
1646365500000|2022-03-04 03:45:00|281.65|278.01|284.2|280.56|284.42|280.78|281.17|277.53|0
1646365800000|2022-03-04 03:50:00|284.31|280.67|282.84|279.2|284.79|281.15|282.62|278.98|0
1646366100000|2022-03-04 03:55:00|282.94|279.3|283.27|279.63|283.76|280.12|282.13|278.49|0
1646366400000|2022-03-04 04:00:00|283.16|279.52|283.65|280.01|284.08|280.44|282.67|279.03|0
1646366700000|2022-03-04 04:05:00|283.48|279.84|281.91|278.27|284.52|280.88|281.26|277.62|0
1646367000000|2022-03-04 04:10:00|281.85|278.21|282.61|278.97|282.93|279.29|281.53|277.89|0
1646367300000|2022-03-04 04:15:00|282.45|278.81|281.26|277.62|282.83|279.19|281.04|277.4|0
1646367600000|2022-03-04 04:20:00|281.31|277.67|283.09|279.45|283.47|279.83|281.2|277.56|0
1646367900000|2022-03-04 04:25:00|282.98|279.34|282.93|279.29|283.47|279.83|281.63|277.99|0
1646368200000|2022-03-04 04:30:00|282.55|278.91|283.3|279.66|284.12|280.48|281.9|278.26|0
1646368500000|2022-03-04 04:35:00|283.36|279.72|281.57|277.93|283.63|279.99|281.51|277.87|0
1646368800000|2022-03-04 04:40:00|281.62|277.98|281.08|277.44|281.62|277.98|280.38|276.74|0
1646369100000|2022-03-04 04:45:00|281.03|277.39|282.05|278.41|283.02|279.38|281.03|277.39|0
1646369400000|2022-03-04 04:50:00|281.83|278.19|281.18|277.54|281.94|278.3|281.13|277.49|0
1646369700000|2022-03-04 04:55:00|281.29|277.65|280.32|276.68|281.4|277.76|279.62|275.98|0
1646370000000|2022-03-04 05:00:00|280.1|276.46|278.44|274.8|280.7|277.06|278.44|274.8|0
1646370300000|2022-03-04 05:05:00|278.33|274.69|278.33|274.69|279.08|275.44|277.9|274.26|0
1646370600000|2022-03-04 05:10:00|278.27|274.63|276.46|272.82|278.27|274.63|276.03|272.39|0
1646370900000|2022-03-04 05:15:00|276.19|272.55|276.83|273.19|277.52|273.88|276.14|272.5|0
1646371200000|2022-03-04 05:20:00|276.67|273.03|276.88|273.24|277.52|273.88|276.03|272.39|0
1646371500000|2022-03-04 05:25:00|276.83|273.19|277.46|273.82|277.68|274.04|276.66|273.02|0
1646371800000|2022-03-04 05:30:00|277.68|274.04|276.93|273.29|277.73|274.09|276.61|272.97|0
1646372100000|2022-03-04 05:35:00|276.98|273.34|277.08|273.44|277.35|273.71|276.39|272.75|0
1646372400000|2022-03-04 05:40:00|277.14|273.5|277.72|274.08|278.69|275.05|276.5|272.86|0
1646372700000|2022-03-04 05:45:00|277.78|274.14|278.04|274.4|278.9|275.26|277.08|273.44|0
1646373000000|2022-03-04 05:50:00|277.99|274.35|276.65|273.01|278.25|274.61|276.38|272.74|0
1646373300000|2022-03-04 05:55:00|276.54|272.9|275|271.36|276.81|273.17|274.63|270.99|0
1646373600000|2022-03-04 06:00:00|275.16|271.52|273.25|269.61|276.01|272.37|273.04|269.4|0
1646373900000|2022-03-04 06:05:00|273.14|269.5|271.83|268.19|273.14|269.5|270.2|266.56|0
1646374200000|2022-03-04 06:10:00|271.88|268.24|272.35|268.71|272.77|269.13|271.67|268.03|0
1646374500000|2022-03-04 06:15:00|272.25|268.61|272.35|268.71|272.67|269.03|271.04|267.4|0
1646374800000|2022-03-04 06:20:00|272.4|268.76|273.19|269.55|273.98|270.34|272.35|268.71|0
1646375100000|2022-03-04 06:25:00|272.98|269.34|271.76|268.12|273.08|269.44|271.71|268.07|0
1646375400000|2022-03-04 06:30:00|271.92|268.28|273.25|269.89|274.08|270.44|271.76|268.12|0
1646375700000|2022-03-04 06:35:00|273.36|270|273.36|270|273.57|270.21|272.41|269.05|0
1646376000000|2022-03-04 06:40:00|273.3|269.94|273.25|269.89|274.52|271.16|272.88|269.52|0
1646376300000|2022-03-04 06:45:00|273.35|269.99|274.3|270.94|274.94|271.58|273.35|269.99|0
1646376600000|2022-03-04 06:50:00|274.09|270.73|274.67|271.31|274.78|271.42|273.77|270.41|0
1646376900000|2022-03-04 06:55:00|274.72|271.36|273.45|270.09|274.83|271.47|272.97|269.61|0
1646377200000|2022-03-04 07:00:00|273.56|270.2|271.71|268.35|274.3|270.94|271.18|267.82|0
1646377500000|2022-03-04 07:05:00|271.45|268.09|269.82|266.46|271.66|268.3|268.36|265|0
1646377800000|2022-03-04 07:10:00|269.98|266.62|272.07|268.71|272.12|268.76|269.56|266.2|0
1646378100000|2022-03-04 07:15:00|272.28|268.92|275.14|271.78|275.19|271.83|271.44|268.08|0
1646378400000|2022-03-04 07:20:00|274.92|271.56|276.2|272.84|278.78|275.42|270.96|267.6|0
1646378700000|2022-03-04 07:25:00|276.63|273.27|273.81|270.45|276.78|273.42|272.92|269.56|0
1646379000000|2022-03-04 07:30:00|273.87|270.51|274.49|271.13|274.49|271.13|272.92|269.56|0
1646379300000|2022-03-04 07:35:00|274.39|271.03|276.07|272.71|276.07|272.71|273.03|269.67|0
1646379600000|2022-03-04 07:40:00|275.54|272.18|275.65|272.29|276.7|273.34|275.44|272.08|0
1646379900000|2022-03-04 07:45:00|275.49|272.13|275.75|272.39|275.96|272.6|274.01|270.65|0
1646380200000|2022-03-04 07:50:00|275.8|272.44|275.54|272.18|276.43|273.07|275.22|271.86|0
1646380500000|2022-03-04 07:55:00|275.48|272.12|272.66|269.3|275.75|272.39|272.13|268.77|0
1646380800000|2022-03-04 08:00:00|273.13|269.77|274.81|271.45|274.82|271.46|270.41|267.05|0
1646381100000|2022-03-04 08:05:00|274.73|271.85|269.38|266.5|274.94|272.06|269.38|266.5|0
1646381400000|2022-03-04 08:10:00|269.33|266.45|266.89|264.01|269.38|266.5|265.81|262.93|0
1646381700000|2022-03-04 08:15:00|266.79|263.91|268.92|266.04|269.75|266.87|266.79|263.91|0
1646382000000|2022-03-04 08:20:00|268.86|265.98|267.15|264.27|269.23|266.35|265.13|262.25|0
1646382300000|2022-03-04 08:25:00|267.3|264.42|269.28|266.4|269.59|266.71|266.73|263.85|0
1646382600000|2022-03-04 08:30:00|269.54|266.66|273.68|270.8|274.32|271.44|269.54|266.66|0
1646382900000|2022-03-04 08:35:00|273.89|271.01|275.32|272.44|275.91|273.03|273.05|270.17|0
1646383200000|2022-03-04 08:40:00|275.48|272.6|277.61|274.73|278.41|275.53|274.58|271.7|0
1646383500000|2022-03-04 08:45:00|277.23|274.35|276.76|273.88|278.35|275.47|275.75|272.87|0
1646383800000|2022-03-04 08:50:00|277.02|274.14|277.23|274.35|279.26|276.38|276.54|273.66|0
1646384100000|2022-03-04 08:55:00|277.28|274.4|278.88|276|279.31|276.43|276.86|273.98|0
1646384400000|2022-03-04 09:00:00|278.77|275.89|281.3|278.42|281.89|279.01|278.08|275.2|0
1646384700000|2022-03-04 09:05:00|281.24|278.36|283.15|280.27|283.25|280.37|280.63|277.75|0
1646385000000|2022-03-04 09:10:00|282.99|280.11|283.25|280.37|284.01|281.13|282.5|279.62|0
1646385300000|2022-03-04 09:15:00|283.31|280.43|284.77|281.89|286.71|283.83|282.82|279.94|0
1646385600000|2022-03-04 09:20:00|284.87|281.99|287.46|284.58|288.98|286.1|284.71|281.83|0
1646385900000|2022-03-04 09:25:00|287.08|284.2|283.9|281.02|288.43|285.55|283.9|281.02|0
1646386200000|2022-03-04 09:30:00|284.17|281.29|283.15|280.27|284.6|281.72|280.31|277.43|0
1646386500000|2022-03-04 09:35:00|282.88|280|286.8|283.92|286.8|283.92|282.83|279.95|0
1646386800000|2022-03-04 09:40:00|287.34|284.46|286.47|283.59|288.81|285.93|285.61|282.73|0
1646387100000|2022-03-04 09:45:00|286.37|283.49|286.48|283.6|286.64|283.76|284.54|281.66|0
1646387400000|2022-03-04 09:50:00|286.42|283.54|287.28|284.4|287.28|284.4|285.13|282.25|0
1646387700000|2022-03-04 09:55:00|287.34|284.46|286.69|283.81|289.22|286.34|286.52|283.64|0
1646388000000|2022-03-04 10:00:00|286.79|283.91|285.93|283.05|288.46|285.58|285.34|282.46|0
1646388300000|2022-03-04 10:05:00|286.09|283.21|286.9|284.02|286.95|284.07|285.02|282.14|0
1646388600000|2022-03-04 10:10:00|287.06|284.18|286.09|283.21|287.7|284.82|285.23|282.35|0
1646388900000|2022-03-04 10:15:00|286.08|283.2|285.28|282.4|286.62|283.74|284.69|281.81|0
1646389200000|2022-03-04 10:20:00|285.39|282.51|281.47|278.59|286.08|283.2|281.09|278.21|0
1646389500000|2022-03-04 10:25:00|281.52|278.64|279.08|276.2|282.16|279.28|279.08|276.2|0
1646389800000|2022-03-04 10:30:00|279.18|276.3|281.57|278.69|281.78|278.9|279.13|276.25|0
1646390100000|2022-03-04 10:35:00|281.62|278.74|282.15|279.27|282.47|279.59|281.51|278.63|0
1646390400000|2022-03-04 10:40:00|282.37|279.49|283.54|280.66|283.59|280.71|281.94|279.06|0
1646390700000|2022-03-04 10:45:00|283.49|280.61|284.99|282.11|286.02|283.14|283.32|280.44|0
1646391000000|2022-03-04 10:50:00|285.1|282.22|287.46|284.58|287.46|284.58|284.56|281.68|0
1646391300000|2022-03-04 10:55:00|287.41|284.53|287.62|284.74|289.19|286.31|285.58|282.7|0
1646391600000|2022-03-04 11:00:00|287.52|284.64|286.76|283.88|288.86|285.98|286.6|283.72|0
1646391900000|2022-03-04 11:05:00|286.87|283.99|285.62|282.74|287.84|284.96|285.3|282.42|0
1646392200000|2022-03-04 11:10:00|285.9|283.02|288.31|285.43|288.53|285.65|285.57|282.69|0
1646392500000|2022-03-04 11:15:00|288.37|285.49|289.5|286.62|289.72|286.84|287.61|284.73|0
1646392800000|2022-03-04 11:20:00|289.72|286.84|286.8|283.92|290.26|287.38|286.64|283.76|0
1646393100000|2022-03-04 11:25:00|286.91|284.03|286.15|283.27|287.34|284.46|286.15|283.27|0
1646393400000|2022-03-04 11:30:00|286.21|283.33|285.56|282.68|287.23|284.35|285.4|282.52|0
1646393700000|2022-03-04 11:35:00|285.61|282.73|287.87|284.99|287.87|284.99|285.4|282.52|0
1646394000000|2022-03-04 11:40:00|287.82|284.94|286.84|283.96|288.36|285.48|286.14|283.26|0
1646394300000|2022-03-04 11:45:00|287.22|284.34|286.57|283.69|287.76|284.88|285.93|283.05|0
1646394600000|2022-03-04 11:50:00|286.63|283.75|285.23|282.35|287.59|284.71|284.91|282.03|0
1646394900000|2022-03-04 11:55:00|285.17|282.29|286.94|284.06|287.97|285.09|285.01|282.13|0
1646395200000|2022-03-04 12:00:00|286.89|284.01|286.24|283.36|287.96|285.08|285.92|283.04|0
1646395500000|2022-03-04 12:05:00|286.29|283.41|289.58|286.7|289.58|286.7|286.24|283.36|0
1646395800000|2022-03-04 12:10:00|289.64|286.76|291.21|288.33|291.43|288.55|288.93|286.05|0
1646396100000|2022-03-04 12:15:00|291.38|288.5|290.3|287.42|291.54|288.66|287.55|284.67|0
1646396400000|2022-03-04 12:20:00|290.41|287.53|291.71|288.83|292.03|289.15|290.03|287.15|0
1646396700000|2022-03-04 12:25:00|291.87|288.99|294.15|291.27|294.48|291.6|291.65|288.77|0
1646397000000|2022-03-04 12:30:00|294.26|291.38|293.93|291.05|294.48|291.6|293.01|290.13|0
1646397300000|2022-03-04 12:35:00|294.15|291.27|290.88|288|294.37|291.49|290.61|287.73|0
1646397600000|2022-03-04 12:40:00|290.72|287.84|290.12|287.24|291.59|288.71|290.01|287.13|0
1646397900000|2022-03-04 12:45:00|289.58|286.7|288.5|285.62|289.58|286.7|287.05|284.17|0
1646398200000|2022-03-04 12:50:00|288.61|285.73|289.74|286.86|291.09|288.21|288.28|285.4|0
1646398500000|2022-03-04 12:55:00|289.68|286.8|286.98|284.1|289.9|287.02|286.61|283.73|0
1646398800000|2022-03-04 13:00:00|287.04|284.16|287.09|284.21|288.22|285.34|286.02|283.14|0
1646399100000|2022-03-04 13:05:00|287.2|284.32|287.3|284.42|287.46|284.58|285.31|282.43|0
1646399400000|2022-03-04 13:10:00|287.52|284.64|287.62|284.74|288.27|285.39|286.87|283.99|0
1646399700000|2022-03-04 13:15:00|287.67|284.79|289.24|286.36|289.29|286.41|287.08|284.2|0
1646400000000|2022-03-04 13:20:00|288.97|286.09|288.32|285.44|289.08|286.2|286.86|283.98|0
1646400300000|2022-03-04 13:25:00|288.37|285.49|287.08|284.2|288.64|285.76|285.89|283.01|0
1646400600000|2022-03-04 13:30:00|287.29|284.41|282.55|279.67|287.29|284.41|272.98|270.1|0
1646400900000|2022-03-04 13:35:00|282.39|279.51|284.95|282.07|285.54|282.66|282.02|279.14|0
1646401200000|2022-03-04 13:40:00|284.9|282.02|286.61|283.73|286.67|283.79|283.24|280.36|0
1646401500000|2022-03-04 13:45:00|286.72|283.84|289.58|286.7|289.58|286.7|285|282.12|0
1646401800000|2022-03-04 13:50:00|289.85|286.97|290.45|287.57|290.94|288.06|288.23|285.35|0
1646402100000|2022-03-04 13:55:00|290.28|287.4|289.9|287.02|291.2|288.32|288.82|285.94|0
1646402400000|2022-03-04 14:00:00|289.85|286.97|290.65|287.77|290.71|287.83|288.82|285.94|0
1646402700000|2022-03-04 14:05:00|290.6|287.72|292.17|289.29|292.72|289.84|290.38|287.5|0
1646403000000|2022-03-04 14:10:00|292.39|289.51|291.46|288.58|293.04|290.16|290.11|287.23|0
1646403300000|2022-03-04 14:15:00|291.52|288.64|290.38|287.5|291.95|289.07|289.67|286.79|0
1646403600000|2022-03-04 14:20:00|290.54|287.66|288.97|286.09|290.7|287.82|287.57|284.69|0
1646403900000|2022-03-04 14:25:00|288.8|285.92|289.56|286.68|289.78|286.9|288.26|285.38|0
1646404200000|2022-03-04 14:30:00|289.88|287|288.04|285.16|289.88|287|285.56|282.68|0
1646404500000|2022-03-04 14:35:00|287.94|285.06|290.09|287.21|290.96|288.08|284.59|281.71|0
1646404800000|2022-03-04 14:40:00|290.31|287.43|293.02|290.14|294.01|291.13|290.31|287.43|0
1646405100000|2022-03-04 14:45:00|292.91|290.03|299.29|296.41|299.29|296.41|292.04|289.16|0
1646405400000|2022-03-04 14:50:00|298.96|296.08|296.47|293.59|299.73|296.85|294.44|291.56|0
1646405700000|2022-03-04 14:55:00|296.25|293.37|289.54|286.66|297.63|294.75|288.68|285.8|0
1646406000000|2022-03-04 15:00:00|289.76|286.88|290.73|287.85|292.36|289.48|286.85|283.97|0
1646406300000|2022-03-04 15:05:00|290.89|288.01|295.31|292.43|295.65|292.77|288.96|286.08|0
1646406600000|2022-03-04 15:10:00|295.2|292.32|299.33|296.45|300.15|297.27|294.21|291.33|0
1646406900000|2022-03-04 15:15:00|299.55|296.67|299.32|296.44|300.89|298.01|297.88|295|0
1646407200000|2022-03-04 15:20:00|298.99|296.11|297.88|295|299.83|296.95|296.11|293.23|0
1646407500000|2022-03-04 15:25:00|297.77|294.89|298.12|295.24|300.56|297.68|295.5|292.62|0
1646407800000|2022-03-04 15:30:00|298.17|295.29|300.22|297.34|301.56|298.68|297.34|294.46|0
1646408100000|2022-03-04 15:35:00|300.33|297.45|297.01|294.13|300.33|297.45|294.37|291.49|0
1646408400000|2022-03-04 15:40:00|296.9|294.02|301.11|298.23|301.11|298.23|296.9|294.02|0
1646408700000|2022-03-04 15:45:00|300.77|297.89|301.78|298.9|303.01|300.13|299.33|296.45|0
1646409000000|2022-03-04 15:50:00|301.89|299.01|300.66|297.78|302.67|299.79|299.88|297|0
1646409300000|2022-03-04 15:55:00|300.99|298.11|303.34|300.46|303.79|300.91|300.99|298.11|0
1646409600000|2022-03-04 16:00:00|303.11|300.23|304.12|301.24|304.35|301.47|301.43|298.55|0
1646409900000|2022-03-04 16:05:00|304.01|301.13|303.78|300.9|305.02|302.14|302.77|299.89|0
1646410200000|2022-03-04 16:10:00|303.89|301.01|304.45|301.57|305.92|303.04|303.67|300.79|0
1646410500000|2022-03-04 16:15:00|304.23|301.35|301.42|298.54|305.13|302.25|299.86|296.98|0
1646410800000|2022-03-04 16:20:00|301.54|298.66|300.97|298.09|303.89|301.01|300.53|297.65|0
1646411100000|2022-03-04 16:25:00|301.09|298.21|300.64|297.76|302.99|300.11|299.41|296.53|0
1646411400000|2022-03-04 16:30:00|300.97|298.09|302.31|299.43|304.11|301.23|300.08|297.2|0
1646411700000|2022-03-04 16:35:00|302.26|299.38|298.3|295.42|305.45|302.57|298.02|295.14|0
1646412000000|2022-03-04 16:40:00|298.47|295.59|298.52|295.64|300.07|297.19|297.19|294.31|0
1646412300000|2022-03-04 16:45:00|298.41|295.53|296.86|293.98|299.18|296.3|296.53|293.65|0
1646412600000|2022-03-04 16:50:00|296.75|293.87|299.18|296.3|299.73|296.85|296.75|293.87|0
1646412900000|2022-03-04 16:55:00|299.01|296.13|299.95|297.07|300.96|298.08|298.62|295.74|0
1646413200000|2022-03-04 17:00:00|300.06|297.18|299.95|297.07|302.07|299.19|299.29|296.41|0
1646413500000|2022-03-04 17:05:00|300.51|297.63|298.06|295.18|301.84|298.96|297.07|294.19|0
1646413800000|2022-03-04 17:10:00|298.12|295.24|291.91|289.03|298.12|295.24|291.2|288.32|0
1646414100000|2022-03-04 17:15:00|291.8|288.92|291.14|288.26|291.91|289.03|288.33|285.45|0
1646414400000|2022-03-04 17:20:00|290.92|288.04|292.99|290.11|293.76|290.88|290.38|287.5|0
1646414700000|2022-03-04 17:25:00|293.21|290.33|290.05|287.17|294.53|291.65|289.35|286.47|0
1646415000000|2022-03-04 17:30:00|290.22|287.34|291.03|288.15|291.57|288.69|288.86|285.98|0
1646415300000|2022-03-04 17:35:00|291.13|288.25|286.62|283.74|292.67|289.79|286.02|283.14|0
1646415600000|2022-03-04 17:40:00|286.08|283.2|289.99|287.11|290.65|287.77|286.08|283.2|0
1646415900000|2022-03-04 17:45:00|290.21|287.33|288.03|285.15|290.65|287.77|287.59|284.71|0
1646416200000|2022-03-04 17:50:00|287.92|285.04|286.56|283.68|289.11|286.23|284.99|282.11|0
1646416500000|2022-03-04 17:55:00|286.5|283.62|284.55|281.67|286.5|283.62|282.83|279.95|0
1646416800000|2022-03-04 18:00:00|284.34|281.46|279.94|277.06|284.34|281.46|279.94|277.06|0
1646417100000|2022-03-04 18:05:00|279.41|276.53|278.82|275.94|280.74|277.86|278.4|275.52|0
1646417400000|2022-03-04 18:10:00|278.55|275.67|281.27|278.39|281.43|278.55|278.55|275.67|0
1646417700000|2022-03-04 18:15:00|281.32|278.44|283.71|280.83|284.96|282.08|279.85|276.97|0
1646418000000|2022-03-04 18:20:00|283.6|280.72|284.68|281.8|284.68|281.8|281.67|278.79|0
1646418300000|2022-03-04 18:25:00|284.84|281.96|284.68|281.8|284.9|282.02|283.12|280.24|0
1646418600000|2022-03-04 18:30:00|284.79|281.91|283.49|280.61|284.79|281.91|282.41|279.53|0
1646418900000|2022-03-04 18:35:00|283.16|280.28|280.48|277.6|283.65|280.77|280.27|277.39|0
1646419200000|2022-03-04 18:40:00|281.55|278.67|287.11|284.23|287.38|284.5|281.55|278.67|0
1646419500000|2022-03-04 18:45:00|287.16|284.28|287.38|284.5|288.47|285.59|287.16|284.28|0
1646419800000|2022-03-04 18:50:00|287.16|284.28|286.07|283.19|287.38|284.5|285.64|282.76|0
1646420100000|2022-03-04 18:55:00|286.13|283.25|290.65|287.77|291.09|288.21|285.42|282.54|0
1646420400000|2022-03-04 19:00:00|290.54|287.66|291.42|288.54|293.73|290.85|289.17|286.29|0
1646420700000|2022-03-04 19:05:00|291.2|288.32|290.75|287.87|291.96|289.08|289.99|287.11|0
1646421000000|2022-03-04 19:10:00|291.19|288.31|292.84|289.96|293.07|290.19|291.08|288.2|0
1646421300000|2022-03-04 19:15:00|292.62|289.74|291.85|288.97|293.95|291.07|291.52|288.64|0
1646421600000|2022-03-04 19:20:00|291.41|288.53|287.46|284.58|292.07|289.19|286.03|283.15|0
1646421900000|2022-03-04 19:25:00|287.9|285.02|288.22|285.34|289.96|287.08|285.62|282.74|0
1646422200000|2022-03-04 19:30:00|288.33|285.45|287.46|284.58|289.64|286.76|286.48|283.6|0
1646422500000|2022-03-04 19:35:00|287.35|284.47|288.21|285.33|289.74|286.86|286.81|283.93|0
1646422800000|2022-03-04 19:40:00|288.11|285.23|292.2|289.32|292.59|289.71|288.11|285.23|0
1646423100000|2022-03-04 19:45:00|292.09|289.21|293.13|290.25|293.58|290.7|291.38|288.5|0
1646423400000|2022-03-04 19:50:00|293.24|290.36|292.91|290.03|293.9|291.02|290.5|287.62|0
1646423700000|2022-03-04 19:55:00|292.69|289.81|296.67|293.79|297.11|294.23|291.7|288.82|0
1646424000000|2022-03-04 20:00:00|296.89|294.01|292.63|289.75|296.89|294.01|291.15|288.27|0
1646424300000|2022-03-04 20:05:00|292.58|289.7|292.57|289.69|293.34|290.46|289.51|286.63|0
1646424600000|2022-03-04 20:10:00|292.35|289.47|294.44|291.56|294.78|291.9|290.27|287.39|0
1646424900000|2022-03-04 20:15:00|294.17|291.29|293.56|290.68|294.66|291.78|291.25|288.37|0
1646425200000|2022-03-04 20:20:00|293.67|290.79|292.67|289.79|295.22|292.34|291.8|288.92|0
1646425500000|2022-03-04 20:25:00|292.56|289.68|290.48|287.6|292.56|289.68|287.43|284.55|0
1646425800000|2022-03-04 20:30:00|291.02|288.14|291.19|288.31|292.67|289.79|289.17|286.29|0
1646426100000|2022-03-04 20:35:00|290.91|288.03|293.11|290.23|295.21|292.33|289.71|286.83|0
1646426400000|2022-03-04 20:40:00|293.44|290.56|291.13|288.25|293.71|290.83|289.92|287.04|0
1646426700000|2022-03-04 20:45:00|291.45|288.57|293.1|290.22|293.82|290.94|288.18|285.3|0
1646427000000|2022-03-04 20:50:00|293.65|290.77|282.44|279.56|293.65|290.77|282.44|279.56|0
1646427300000|2022-03-04 20:55:00|282.01|279.13|279.86|276.98|282.76|279.88|279.65|276.77|0
1646427600000|2022-03-04 21:00:00|281.58|278.7|282.11|279.23|283.3|280.42|281.36|278.48|0
1646427900000|2022-03-04 21:05:00|282|279.12|282.17|279.29|284.16|281.28|281.68|278.8|0
1646428200000|2022-03-04 21:10:00|282.22|279.34|283.62|280.74|283.84|280.96|281.95|279.07|0
1646640300000|2022-03-07 08:05:00|316.61|313.49|314.88|311.76|316.61|313.49|312.3|309.18|0
1646640600000|2022-03-07 08:10:00|314.76|311.64|317.18|314.06|318.68|315.56|313.67|310.55|0
1646640900000|2022-03-07 08:15:00|317.23|314.11|321.12|318|322.87|319.75|315.27|312.15|0
1646641200000|2022-03-07 08:20:00|320.89|317.77|325.15|322.03|325.16|322.04|320.77|317.65|0
1646641500000|2022-03-07 08:25:00|325.57|322.45|324.33|321.21|325.57|322.45|322.75|319.63|0
1646641800000|2022-03-07 08:30:00|324.63|321.51|324.21|321.09|327.57|324.45|324.21|321.09|0
1646642100000|2022-03-07 08:35:00|324.15|321.03|320.88|317.76|325.03|321.91|318.38|315.26|0
1646642400000|2022-03-07 08:40:00|320.64|317.52|323.52|320.4|324.05|320.93|318.38|315.26|0
1646642700000|2022-03-07 08:45:00|323.58|320.46|322.41|319.29|323.99|320.87|320.02|316.9|0
1646643000000|2022-03-07 08:50:00|322.65|319.53|320.2|317.08|323|319.88|319.27|316.15|0
1646643300000|2022-03-07 08:55:00|320.08|316.96|318.11|314.99|320.08|316.96|316.26|313.14|0
1646643600000|2022-03-07 09:00:00|318.16|315.04|315.36|312.24|319.04|315.92|315.36|312.24|0
1646643900000|2022-03-07 09:05:00|315.3|312.18|310.36|307.24|315.3|312.18|309.38|306.26|0
1646644200000|2022-03-07 09:10:00|310.24|307.12|311.96|308.84|312.53|309.41|309.87|306.75|0
1646644500000|2022-03-07 09:15:00|311.85|308.73|313.91|310.79|315.17|312.05|311.85|308.73|0
1646644800000|2022-03-07 09:20:00|313.79|310.67|314.13|311.01|314.25|311.13|311.44|308.32|0
1646645100000|2022-03-07 09:25:00|314.07|310.95|313.67|310.55|314.65|311.53|311.84|308.72|0
1646645400000|2022-03-07 09:30:00|313.78|310.66|316.66|313.54|317.18|314.06|313.27|310.15|0
1646645700000|2022-03-07 09:35:00|316.78|313.66|319.13|316.01|319.13|316.01|316.08|312.96|0
1646646000000|2022-03-07 09:40:00|319.3|316.18|317.74|314.62|319.88|316.76|316.12|313|0
1646646300000|2022-03-07 09:45:00|317.85|314.73|320.52|317.4|321.1|317.98|317.79|314.67|0
1646646600000|2022-03-07 09:50:00|320.4|317.28|318.6|315.48|321.62|318.5|318.25|315.13|0
1646646900000|2022-03-07 09:55:00|318.83|315.71|316.92|313.8|319.29|316.17|315.59|312.47|0
1646647200000|2022-03-07 10:00:00|317.09|313.97|316.92|313.8|317.84|314.72|315.48|312.36|0
1646647500000|2022-03-07 10:05:00|316.74|313.62|316.68|313.56|318.13|315.01|315.3|312.18|0
1646647800000|2022-03-07 10:10:00|316.57|313.45|314.27|311.15|317.32|314.2|313.75|310.63|0
1646648100000|2022-03-07 10:15:00|314.15|311.03|314.95|311.83|315.93|312.81|313.81|310.69|0
1646648400000|2022-03-07 10:20:00|315.12|312|315.23|312.11|315.64|312.52|314.2|311.08|0
1646648700000|2022-03-07 10:25:00|315.12|312|316.72|313.6|316.72|313.6|313.61|310.49|0
1646649000000|2022-03-07 10:30:00|316.48|313.36|316.42|313.3|318.16|315.04|316.14|313.02|0
1646649300000|2022-03-07 10:35:00|316.48|313.36|317.75|314.63|317.81|314.69|315.5|312.38|0
1646649600000|2022-03-07 10:40:00|317.64|314.52|316.88|313.76|317.81|314.69|315.95|312.83|0
1646649900000|2022-03-07 10:45:00|316.71|313.59|314.91|311.79|316.94|313.82|314.45|311.33|0
1646650200000|2022-03-07 10:50:00|314.74|311.62|313.99|310.87|314.74|311.62|313.25|310.13|0
1646650500000|2022-03-07 10:55:00|314.05|310.93|318.67|315.55|318.73|315.61|312.67|309.55|0
1646650800000|2022-03-07 11:00:00|318.79|315.67|320.35|317.23|320.82|317.7|317.97|314.85|0
1646651100000|2022-03-07 11:05:00|320.65|317.53|320.39|317.27|322.14|319.02|318.76|315.64|0
1646651400000|2022-03-07 11:10:00|320.04|316.92|318.94|315.82|320.16|317.04|318.3|315.18|0
1646651700000|2022-03-07 11:15:00|319|315.88|319.4|316.28|324.13|321.01|318.88|315.76|0
1646652000000|2022-03-07 11:20:00|319.46|316.34|316.74|313.62|319.98|316.86|315.52|312.4|0
1646652300000|2022-03-07 11:25:00|316.79|313.67|317.37|314.25|317.37|314.25|315.29|312.17|0
1646652600000|2022-03-07 11:30:00|317.6|314.48|316.32|313.2|317.6|314.48|315.75|312.63|0
1646652900000|2022-03-07 11:35:00|316.5|313.38|317.48|314.36|318.29|315.17|315.75|312.63|0
1646653200000|2022-03-07 11:40:00|317.42|314.3|315.05|311.93|317.82|314.7|314.54|311.42|0
1646653500000|2022-03-07 11:45:00|315.23|312.11|314.65|311.53|315.57|312.45|313.79|310.67|0
1646653800000|2022-03-07 11:50:00|314.7|311.58|312.35|309.23|315.16|312.04|311.67|308.55|0
1646654100000|2022-03-07 11:55:00|312.18|309.06|309.27|306.15|312.41|309.29|307.89|304.77|0
1646654400000|2022-03-07 12:00:00|309.21|306.09|304.01|300.89|309.21|306.09|303.78|300.66|0
1646654700000|2022-03-07 12:05:00|304.07|300.95|302.5|299.38|305.08|301.96|301.6|298.48|0
1646655000000|2022-03-07 12:10:00|302.17|299.05|300.42|297.3|302.17|299.05|298.97|295.85|0
1646655300000|2022-03-07 12:15:00|300.37|297.25|296.51|293.39|301.2|298.08|296.51|293.39|0
1646655600000|2022-03-07 12:20:00|296.57|293.45|295.18|292.06|297.62|294.5|294.96|291.84|0
1646655900000|2022-03-07 12:25:00|294.85|291.73|294.07|290.95|297.51|294.39|293.19|290.07|0
1646656200000|2022-03-07 12:30:00|293.52|290.4|294.07|290.95|295.29|292.17|291.87|288.75|0
1646656500000|2022-03-07 12:35:00|293.63|290.51|294.95|291.83|300.21|297.09|293.41|290.29|0
1646656800000|2022-03-07 12:40:00|295.44|292.32|297.65|294.53|298.64|295.52|295.44|292.32|0
1646657100000|2022-03-07 12:45:00|297.87|294.75|300.25|297.13|300.42|297.3|297.09|293.97|0
1646657400000|2022-03-07 12:50:00|300.14|297.02|297.53|294.41|300.42|297.3|297.2|294.08|0
1646657700000|2022-03-07 12:55:00|297.14|294.02|301.97|298.85|301.97|298.85|296.92|293.8|0
1646658000000|2022-03-07 13:00:00|301.86|298.74|302.64|299.52|303.54|300.42|300.97|297.85|0
1646658300000|2022-03-07 13:05:00|302.53|299.41|300.18|297.06|303.43|300.31|300.18|297.06|0
1646658600000|2022-03-07 13:10:00|300.29|297.17|299.62|296.5|300.58|297.46|298.4|295.28|0
1646658900000|2022-03-07 13:15:00|299.68|296.56|296.74|293.62|300.02|296.9|296.63|293.51|0
1646659200000|2022-03-07 13:20:00|296.8|293.68|295.4|292.28|298.29|295.17|294.18|291.06|0
1646659500000|2022-03-07 13:25:00|295.62|292.5|296.28|293.16|296.61|293.49|294.84|291.72|0
1646659800000|2022-03-07 13:30:00|296.06|292.94|292.97|289.85|296.61|293.49|292.97|289.85|0
1646660100000|2022-03-07 13:35:00|293.3|290.18|292.42|289.3|293.41|290.29|290.51|287.39|0
1646660400000|2022-03-07 13:40:00|291.98|288.86|292.96|289.84|293.62|290.5|290.13|287.01|0
1646660700000|2022-03-07 13:45:00|292.85|289.73|290.61|287.49|293.4|290.28|290.34|287.22|0
1646661000000|2022-03-07 13:50:00|290.67|287.55|291.86|288.74|293.4|290.28|290.66|287.54|0
1646661300000|2022-03-07 13:55:00|291.65|288.53|291.42|288.3|291.97|288.85|289.9|286.78|0
1646661600000|2022-03-07 14:00:00|291.21|288.09|288.23|285.11|293.17|290.05|287.68|284.56|0
1646661900000|2022-03-07 14:05:00|288.34|285.22|283.38|280.26|288.34|285.22|282.08|278.96|0
1646662200000|2022-03-07 14:10:00|283.16|280.04|285.21|282.09|286.14|283.02|283.16|280.04|0
1646662500000|2022-03-07 14:15:00|284.89|281.77|285.43|282.31|286.95|283.83|284.89|281.77|0
1646662800000|2022-03-07 14:20:00|285.21|282.09|282.61|279.49|285.48|282.36|281.75|278.63|0
1646663100000|2022-03-07 14:25:00|282.45|279.33|284.55|281.43|284.55|281.43|281.86|278.74|0
1646663400000|2022-03-07 14:30:00|284.83|281.71|289.57|286.45|289.79|286.67|283.58|280.46|0
1646663700000|2022-03-07 14:35:00|289.68|286.56|291.99|288.87|292.54|289.42|287.81|284.69|0
1646664000000|2022-03-07 14:40:00|291.88|288.76|295.2|292.08|295.54|292.42|288.8|285.68|0
1646664300000|2022-03-07 14:45:00|295.32|292.2|298.33|295.21|298.62|295.5|293.76|290.64|0
1646664600000|2022-03-07 14:50:00|297.77|294.65|297.1|293.98|299.01|295.89|295.87|292.75|0
1646664900000|2022-03-07 14:55:00|296.54|293.42|293.53|290.41|298.61|295.49|292.2|289.08|0
1646665200000|2022-03-07 15:00:00|293.97|290.85|301.6|298.48|302.39|299.27|293.81|290.69|0
1646666400000|2022-03-07 15:20:00|304.76|299.72|307.16|302.12|307.28|302.24|302.15|297.11|0
1646666700000|2022-03-07 15:25:00|307.73|302.69|308.46|304.26|308.65|304.26|306.59|301.55|0
1646667000000|2022-03-07 15:30:00|309.27|305.07|307.77|303.57|309.85|305.65|305.71|301.51|0
1646667300000|2022-03-07 15:35:00|307.25|303.05|306.96|302.76|308.23|304.03|305.59|301.39|0
1646667600000|2022-03-07 15:40:00|307.19|302.99|308.34|304.14|309.84|305.64|305.82|301.62|0
1646667900000|2022-03-07 15:45:00|307.82|303.62|309.49|305.29|310.76|306.56|306.84|302.64|0
1646668200000|2022-03-07 15:50:00|309.6|305.4|312.15|307.95|312.27|308.07|307.59|303.39|0
1646668500000|2022-03-07 15:55:00|311.92|307.72|310.76|306.56|312.73|308.53|309.37|305.17|0
1646668800000|2022-03-07 16:00:00|307.58|303.38|310.11|305.91|310.92|306.72|306.55|302.35|0
1646669100000|2022-03-07 16:05:00|310|305.8|308.16|303.96|310.92|306.72|307.99|303.79|0
1646669400000|2022-03-07 16:10:00|308.39|304.19|310.57|306.37|312.2|308|308.04|303.84|0
1646669700000|2022-03-07 16:15:00|308.32|304.12|305.28|301.08|308.32|304.12|303.51|299.31|0
1646670000000|2022-03-07 16:20:00|305.34|301.14|306.94|302.74|306.94|302.74|304.19|299.99|0
1646670300000|2022-03-07 16:25:00|306.82|302.62|307.05|302.85|307.28|303.08|305.79|301.59|0
1646670600000|2022-03-07 16:30:00|306.93|302.73|311.55|307.35|311.84|307.64|306.54|302.34|0
1646670900000|2022-03-07 16:35:00|311.38|307.18|314.57|310.37|314.57|310.37|311.38|307.18|0
1646671200000|2022-03-07 16:40:00|314.46|310.26|313.52|309.32|316.57|312.37|313.17|308.97|0
1646671500000|2022-03-07 16:45:00|308.02|303.82|308.25|304.05|308.48|304.28|306.99|302.79|0
1646671800000|2022-03-07 16:50:00|308.36|304.16|309.63|305.43|309.63|305.43|307.33|303.13|0
1646672100000|2022-03-07 16:55:00|309.74|305.54|311.47|307.27|312.52|308.32|309.63|305.43|0
1646672400000|2022-03-07 17:00:00|316.79|312.59|319.5|315.3|320.8|316.6|316.79|312.59|0
1646672700000|2022-03-07 17:05:00|319.8|315.6|319.26|315.06|320.56|316.36|318.08|313.88|0
1646673000000|2022-03-07 17:10:00|318.9|314.7|318.9|314.7|319.73|315.53|317.84|313.64|0
1646673300000|2022-03-07 17:15:00|319.08|314.88|321.74|317.54|322.81|318.61|316.61|312.41|0
1646673600000|2022-03-07 17:20:00|321.33|317.13|325.32|321.12|326.4|322.2|320.73|316.53|0
1646673900000|2022-03-07 17:25:00|325.44|321.24|322.33|318.13|326.28|322.08|322.21|318.01|0
1646674200000|2022-03-07 17:30:00|320.7|316.5|318.52|314.32|320.82|316.62|317.99|313.79|0
1646674500000|2022-03-07 17:35:00|318.57|314.37|323.67|319.47|324.02|319.82|318.22|314.02|0
1646674800000|2022-03-07 17:40:00|323.55|319.35|325.22|321.02|325.22|321.02|321.76|317.56|0
1646675100000|2022-03-07 17:45:00|325.4|321.2|326.53|322.33|327.73|323.53|324.74|320.54|0
1646675400000|2022-03-07 17:50:00|326.65|322.45|325.81|321.61|327.49|323.29|325.09|320.89|0
1646675700000|2022-03-07 17:55:00|325.57|321.37|325.69|321.49|326.05|321.85|324.73|320.53|0
1646676000000|2022-03-07 18:00:00|323.03|318.83|318.87|314.67|323.03|318.83|316.87|312.67|0
1646676300000|2022-03-07 18:05:00|318.76|314.56|320|315.8|320.23|316.03|316.99|312.79|0
1646676600000|2022-03-07 18:10:00|319.82|315.62|323.5|319.3|323.98|319.78|319.82|315.62|0
1646676900000|2022-03-07 18:15:00|321.98|317.78|319.14|314.94|322.16|317.96|318.78|314.58|0
1646677200000|2022-03-07 18:20:00|319.37|315.17|319.02|314.82|321.03|316.83|318.08|313.88|0
1646677500000|2022-03-07 18:25:00|319.08|314.88|318.9|314.7|320.55|316.35|318.08|313.88|0
1646677800000|2022-03-07 18:30:00|319.02|314.82|322.33|318.13|323.52|319.32|318.55|314.35|0
1646678100000|2022-03-07 18:35:00|322.69|318.49|323.82|319.62|325.31|321.11|322.63|318.43|0
1646678400000|2022-03-07 18:40:00|323.87|319.67|324.95|320.75|325.31|321.11|323.76|319.56|0
1646678700000|2022-03-07 18:45:00|321.28|317.08|323.12|318.92|323.3|319.1|319.86|315.66|0
1646679000000|2022-03-07 18:50:00|322.71|318.51|323.42|319.22|324.14|319.94|320.86|316.66|0
1646679300000|2022-03-07 18:55:00|323.54|319.34|324.07|319.87|324.91|320.71|323.42|319.22|0
1646679600000|2022-03-07 19:00:00|321.72|317.52|324.04|319.84|324.21|320.01|321.07|316.87|0
1646679900000|2022-03-07 19:05:00|323.97|319.77|322.84|318.64|324.51|320.31|321.95|317.75|0
1646680200000|2022-03-07 19:10:00|323.02|318.82|323.02|318.82|324.09|319.89|322.13|317.93|0
1646680500000|2022-03-07 19:15:00|323.26|319.06|324.33|320.13|324.39|320.19|323.26|319.06|0
1646680800000|2022-03-07 19:20:00|322.9|318.7|322.9|318.7|322.9|318.7|322.9|318.7|0
1646694300000|2022-03-07 23:05:00|352.11|347.91|351.61|347.41|352.67|348.47|351.54|347.34|0
1646694600000|2022-03-07 23:10:00|351.54|347.34|350.61|346.41|352.17|347.97|350.42|346.22|0
1646694900000|2022-03-07 23:15:00|350.48|346.28|351.04|346.84|351.66|347.46|350.29|346.09|0
1646695200000|2022-03-07 23:20:00|351.1|346.9|350.16|345.96|351.1|346.9|349.04|344.84|0
1646695500000|2022-03-07 23:25:00|350.1|345.9|351.16|346.96|351.28|347.08|349.48|345.28|0
1646695800000|2022-03-07 23:30:00|351.35|347.15|353.22|349.02|353.6|349.4|351.1|346.9|0
1646696100000|2022-03-07 23:35:00|353.1|348.9|352.05|348.69|353.1|348.9|351.67|347.7|0
1646696400000|2022-03-07 23:40:00|352.11|348.75|351.17|347.81|352.3|348.94|351.1|347.74|0
1646696700000|2022-03-07 23:45:00|351.29|347.93|352.29|348.93|352.54|349.18|350.54|347.18|0
1646697000000|2022-03-07 23:50:00|351.98|348.62|350.72|347.36|352.23|348.87|350.6|347.24|0
1646697300000|2022-03-07 23:55:00|350.79|347.43|351.28|347.92|351.28|347.92|350.1|346.74|0
1646697600000|2022-03-08 00:00:00|350.97|347.61|350.72|347.36|351.47|348.11|349.41|346.05|0
1646697900000|2022-03-08 00:05:00|350.53|347.17|349.09|345.73|350.97|347.61|349.09|345.73|0
1646698200000|2022-03-08 00:10:00|349.34|345.98|350.15|346.79|351.03|347.67|349.28|345.92|0
1646698500000|2022-03-08 00:15:00|349.9|346.54|347.17|343.81|350.28|346.92|346.36|343|0
1646698800000|2022-03-08 00:20:00|347.29|343.93|346.48|343.12|348.22|344.86|346.17|342.81|0
1646699100000|2022-03-08 00:25:00|346.67|343.31|346.85|343.49|347.34|343.98|345.98|342.62|0
1646699400000|2022-03-08 00:30:00|347.22|343.86|349.08|345.72|349.33|345.97|346.66|343.3|0
1646699700000|2022-03-08 00:35:00|349.33|345.97|347.03|343.67|349.95|346.59|347.03|343.67|0
1646700000000|2022-03-08 00:40:00|346.97|343.61|348.83|345.47|349.32|345.96|346.97|343.61|0
1646700300000|2022-03-08 00:45:00|348.45|345.09|349.07|345.71|350.01|346.65|347.4|344.04|0
1646700600000|2022-03-08 00:50:00|349.2|345.84|348.39|345.03|350.01|346.65|348.14|344.78|0
1646700900000|2022-03-08 00:55:00|348.45|345.09|347.52|344.16|348.82|345.46|347.14|343.78|0
1646701200000|2022-03-08 01:00:00|347.7|344.34|346.58|343.22|347.7|344.34|344.23|340.87|0
1646701500000|2022-03-08 01:05:00|346.46|343.1|342.33|338.97|348.32|344.96|342.33|338.97|0
1646701800000|2022-03-08 01:10:00|342.51|339.15|340.43|337.07|342.51|339.15|339.08|335.72|0
1646702100000|2022-03-08 01:15:00|340.49|337.13|338.53|335.17|340.73|337.37|336.96|333.6|0
1646702400000|2022-03-08 01:20:00|338.41|335.05|338.59|335.23|340.36|337|338.41|335.05|0
1646702700000|2022-03-08 01:25:00|338.05|334.69|339.87|336.51|339.87|336.51|336.95|333.59|0
1646703000000|2022-03-08 01:30:00|339.75|336.39|336.76|333.4|339.87|336.51|336.64|333.28|0
1646703300000|2022-03-08 01:35:00|336.95|333.59|341.27|337.91|341.27|337.91|336.95|333.59|0
1646703600000|2022-03-08 01:40:00|341.14|337.78|337.43|334.07|341.14|337.78|337.31|333.95|0
1646703900000|2022-03-08 01:45:00|337.73|334.37|337.91|334.55|339.31|335.95|337.3|333.94|0
1646704200000|2022-03-08 01:50:00|337.79|334.43|339.3|335.94|339.55|336.19|337.18|333.82|0
1646704500000|2022-03-08 01:55:00|338.88|335.52|337.96|334.6|339.12|335.76|337.54|334.18|0
1646704800000|2022-03-08 02:00:00|337.9|334.54|336.13|332.77|339.18|335.82|335.77|332.41|0
1646705100000|2022-03-08 02:05:00|336.2|332.84|337.05|333.69|338.08|334.72|334.86|331.5|0
1646705400000|2022-03-08 02:10:00|337.11|333.75|336.62|333.26|337.11|333.75|335.76|332.4|0
1646705700000|2022-03-08 02:15:00|336.31|332.95|336.13|332.77|337.23|333.87|335.27|331.91|0
1646706000000|2022-03-08 02:20:00|336.07|332.71|336.73|333.37|337.29|333.93|336.07|332.71|0
1646706300000|2022-03-08 02:25:00|336.8|333.44|337.65|334.29|338.32|334.96|336.8|333.44|0
1646706600000|2022-03-08 02:30:00|337.77|334.41|336.55|333.19|337.77|334.41|336.3|332.94|0
1646706900000|2022-03-08 02:35:00|336.67|333.31|337.4|334.04|337.52|334.16|336.06|332.7|0
1646707200000|2022-03-08 02:40:00|337.58|334.22|337.52|334.16|338.8|335.44|336.72|333.36|0
1646707500000|2022-03-08 02:45:00|337.82|334.46|339.23|335.87|339.66|336.3|337.52|334.16|0
1646707800000|2022-03-08 02:50:00|339.41|336.05|340.76|337.4|341.25|337.89|339.35|335.99|0
1646708100000|2022-03-08 02:55:00|340.7|337.34|342.42|339.06|342.98|339.62|339.84|336.48|0
1646708400000|2022-03-08 03:00:00|342.61|339.25|341.62|338.26|343.84|340.48|341.62|338.26|0
1646708700000|2022-03-08 03:05:00|341.56|338.2|340.69|337.33|342.3|338.94|340.26|336.9|0
1646709000000|2022-03-08 03:10:00|340.5|337.14|343.65|340.29|344.21|340.85|340.2|336.84|0
1646709300000|2022-03-08 03:15:00|343.78|340.42|344.2|340.84|344.95|341.59|342.97|339.61|0
1646709600000|2022-03-08 03:20:00|344.39|341.03|343.03|339.67|344.7|341.34|342.96|339.6|0
1646709900000|2022-03-08 03:25:00|342.96|339.6|342.71|339.35|342.96|339.6|341.55|338.19|0
1646710200000|2022-03-08 03:30:00|342.47|339.11|341.79|338.43|342.65|339.29|340.68|337.32|0
1646710500000|2022-03-08 03:35:00|341.66|338.3|341.54|338.18|341.84|338.48|340.61|337.25|0
1646710800000|2022-03-08 03:40:00|341.72|338.36|344.07|340.71|344.07|340.71|341.41|338.05|0
1646711100000|2022-03-08 03:45:00|344.01|340.65|344|340.64|344.68|341.32|342.95|339.59|0
1646711400000|2022-03-08 03:50:00|344.06|340.7|343.69|340.33|344.19|340.83|342.95|339.59|0
1646711700000|2022-03-08 03:55:00|343.81|340.45|343.31|339.95|344.56|341.2|343.19|339.83|0
1646712000000|2022-03-08 04:00:00|343.38|340.02|343.31|339.95|344.24|340.88|343.19|339.83|0
1646712300000|2022-03-08 04:05:00|343.75|340.39|343.43|340.07|343.93|340.57|343.19|339.83|0
1646712600000|2022-03-08 04:10:00|343.5|340.14|344.42|341.06|345.04|341.68|343.5|340.14|0
1646712900000|2022-03-08 04:15:00|344.49|341.13|344.42|341.06|345.6|342.24|343.92|340.56|0
1646713200000|2022-03-08 04:20:00|344.86|341.5|346.28|342.92|347.09|343.73|344.29|340.93|0
1646713500000|2022-03-08 04:25:00|346.22|342.86|345.78|342.42|346.59|343.23|345.53|342.17|0
1646713800000|2022-03-08 04:30:00|345.9|342.54|346.15|342.79|346.46|343.1|345.41|342.05|0
1646714100000|2022-03-08 04:35:00|346.21|342.85|346.52|343.16|347.64|344.28|345.53|342.17|0
1646714400000|2022-03-08 04:40:00|346.65|343.29|346.52|343.16|347.39|344.03|345.52|342.16|0
1646714700000|2022-03-08 04:45:00|346.96|343.6|347.26|343.9|347.83|344.47|346.64|343.28|0
1646715000000|2022-03-08 04:50:00|347.08|343.72|346.7|343.34|347.2|343.84|346.39|343.03|0
1646715300000|2022-03-08 04:55:00|346.83|343.47|346.63|343.27|347.38|344.02|345.76|342.4|0
1646715600000|2022-03-08 05:00:00|346.82|343.46|346.88|343.52|348.13|344.77|346.76|343.4|0
1646715900000|2022-03-08 05:05:00|346.76|343.4|348.69|345.33|349.13|345.77|345.26|341.9|0
1646716200000|2022-03-08 05:10:00|348.82|345.46|348|344.64|349.63|346.27|347.87|344.51|0
1646716500000|2022-03-08 05:15:00|348.06|344.7|348.06|344.7|348.62|345.26|347.62|344.26|0
1646716800000|2022-03-08 05:20:00|348|344.64|349.24|345.88|349.69|346.33|347.94|344.58|0
1646717100000|2022-03-08 05:25:00|349.37|346.01|354.35|350.99|354.35|350.99|348.74|345.38|0
1646717400000|2022-03-08 05:30:00|354.15|350.79|352.76|349.4|354.15|350.79|351.88|348.52|0
1646717700000|2022-03-08 05:35:00|352.89|349.53|354.21|350.85|355.16|351.8|352.19|348.83|0
1646718000000|2022-03-08 05:40:00|354.27|350.91|356.17|352.81|356.68|353.32|353.64|350.28|0
1646718300000|2022-03-08 05:45:00|356.05|352.69|357.76|354.4|358.01|354.65|356.05|352.69|0
1646718600000|2022-03-08 05:50:00|357.82|354.46|357.5|354.14|358.52|355.16|357.25|353.89|0
1646718900000|2022-03-08 05:55:00|357.57|354.21|358.2|354.84|358.2|354.84|356.87|353.51|0
1646719200000|2022-03-08 06:00:00|357.82|354.46|354.71|351.35|357.88|354.52|354.71|351.35|0
1646719500000|2022-03-08 06:05:00|354.77|351.41|356.29|352.93|356.48|353.12|354.14|350.78|0
1646719800000|2022-03-08 06:10:00|356.35|352.99|359.21|355.85|360.55|357.19|356.35|352.99|0
1646720100000|2022-03-08 06:15:00|359.27|355.91|362.53|359.17|362.6|359.24|358.89|355.53|0
1646720400000|2022-03-08 06:20:00|362.47|359.11|374.78|370.58|374.78|370.58|361.57|358.21|0
1646720700000|2022-03-08 06:25:00|368.33|364.13|371.25|367.05|371.9|367.7|367.63|363.43|0
1646721000000|2022-03-08 06:30:00|370.6|366.4|372.03|367.83|372.68|368.48|369.5|365.3|0
1646721300000|2022-03-08 06:35:00|372.16|367.96|370.92|366.72|372.94|368.74|370.4|366.2|0
1646721600000|2022-03-08 06:40:00|370.99|366.79|368.39|364.19|372.22|368.02|368.39|364.19|0
1646721900000|2022-03-08 06:45:00|368.52|364.32|368.39|364.19|370.46|366.26|368.13|363.93|0
1646722200000|2022-03-08 06:50:00|368.32|364.12|366.32|362.12|368.65|364.45|365.94|361.74|0
1646722500000|2022-03-08 06:55:00|366.38|362.18|366.19|361.99|366.45|362.25|364.13|359.93|0
1646722800000|2022-03-08 07:00:00|366.25|362.05|368.77|364.57|369.29|365.09|366.06|361.86|0
1646723100000|2022-03-08 07:05:00|368.64|364.44|369.22|365.02|370.06|365.86|367.15|362.95|0
1646723400000|2022-03-08 07:10:00|369.41|365.21|371.88|367.68|372.79|368.59|369.28|365.08|0
1646723700000|2022-03-08 07:15:00|372.27|368.07|371.88|367.68|378.09|373.89|371.75|367.55|0
1646724000000|2022-03-08 07:20:00|371.75|367.55|367.44|363.24|371.94|367.74|366.2|362|0
1646724300000|2022-03-08 07:25:00|367.57|363.37|362.9|358.7|368.47|364.27|362.39|358.19|0
1646724600000|2022-03-08 07:30:00|362.77|358.57|364.55|360.35|364.81|360.61|362.26|358.06|0
1646724900000|2022-03-08 07:35:00|364.23|360.03|364.29|360.09|365|360.8|363.02|358.82|0
1646725200000|2022-03-08 07:40:00|364.16|359.96|360.85|356.65|364.87|360.67|359.97|355.77|0
1646725500000|2022-03-08 07:45:00|360.09|355.89|362.25|358.05|362.82|358.62|359.97|355.77|0
1646725800000|2022-03-08 07:50:00|362.31|358.11|365.56|361.36|367.23|363.03|362.19|357.99|0
1646726100000|2022-03-08 07:55:00|365.63|361.43|367.35|363.15|369.09|364.89|365.63|361.43|0
1646726400000|2022-03-08 08:00:00|367.04|362.84|360.46|356.26|368.13|363.93|360.15|355.95|0
1646726700000|2022-03-08 08:05:00|361.12|357.52|358.2|354.6|361.18|357.58|357.76|354.16|0
1646727000000|2022-03-08 08:10:00|358.45|354.85|348.45|344.85|358.71|355.11|348.08|344.48|0
1646727300000|2022-03-08 08:15:00|348.33|344.73|343.46|339.86|355.15|351.55|343.46|339.86|0
1646727600000|2022-03-08 08:20:00|343.27|339.67|338.48|334.88|343.58|339.98|337.62|334.02|0
1646727900000|2022-03-08 08:25:00|338.05|334.45|333.79|330.19|340.19|336.59|333.49|329.89|0
1646728200000|2022-03-08 08:30:00|333.97|330.37|337.37|333.77|337.43|333.83|333.48|329.88|0
1646728500000|2022-03-08 08:35:00|337.68|334.08|333.91|330.31|339.65|336.05|332.7|329.1|0
1646728800000|2022-03-08 08:40:00|334.15|330.55|338.43|334.83|338.79|335.19|331.49|327.89|0
1646729100000|2022-03-08 08:45:00|338.61|335.01|336.65|333.05|340.09|336.49|334.21|330.61|0
1646729400000|2022-03-08 08:50:00|336.77|333.17|339.34|335.74|341.93|338.33|336.16|332.56|0
1646729700000|2022-03-08 08:55:00|339.59|335.99|337.26|333.66|340.57|336.97|336.77|333.17|0
1646730000000|2022-03-08 09:00:00|337.75|334.15|333.29|329.69|337.93|334.33|332.02|328.42|0
1646730300000|2022-03-08 09:05:00|333.05|329.45|336.03|332.43|337.37|333.77|332.2|328.6|0
1646730600000|2022-03-08 09:10:00|335.97|332.37|333.96|330.36|335.97|332.37|332.68|329.08|0
1646730900000|2022-03-08 09:15:00|334.14|330.54|331.34|327.74|334.14|330.54|331.1|327.5|0
1646731200000|2022-03-08 09:20:00|331.46|327.86|333.64|330.04|335.05|331.45|330.97|327.37|0
1646731500000|2022-03-08 09:25:00|333.22|329.62|334.98|331.38|335.29|331.69|333.03|329.43|0
1646731800000|2022-03-08 09:30:00|334.86|331.26|332.36|328.76|336.51|332.91|331.57|327.97|0
1646732100000|2022-03-08 09:35:00|332.73|329.13|333.09|329.49|334.98|331.38|332.54|328.94|0
1646732400000|2022-03-08 09:40:00|333.76|330.16|333.88|330.28|335.28|331.68|333.03|329.43|0
1646732700000|2022-03-08 09:45:00|334.31|330.71|335.71|332.11|337.49|333.89|334.31|330.71|0
1646733000000|2022-03-08 09:50:00|335.95|332.35|332.96|329.36|336.44|332.84|332.84|329.24|0
1646733300000|2022-03-08 09:55:00|332.72|329.12|333.5|329.9|334.84|331.24|332.04|328.44|0
1646733600000|2022-03-08 10:00:00|333.2|329.6|335.09|331.49|335.52|331.92|332.71|329.11|0
1646733900000|2022-03-08 10:05:00|335.27|331.67|337.66|334.06|337.66|334.06|334.54|330.94|0
1646734200000|2022-03-08 10:10:00|337.53|333.93|335.45|331.85|337.78|334.18|335.08|331.48|0
1646734500000|2022-03-08 10:15:00|335.69|332.09|342.53|338.93|342.72|339.12|335.57|331.97|0
1646734800000|2022-03-08 10:20:00|342.16|338.56|340.55|336.95|342.66|339.06|340.24|336.64|0
1646735100000|2022-03-08 10:25:00|340.42|336.82|334.34|330.74|340.61|337.01|334.1|330.5|0
1646735400000|2022-03-08 10:30:00|334.52|330.92|336.42|332.82|337.28|333.68|334.52|330.92|0
1646735700000|2022-03-08 10:35:00|336.29|332.69|337.09|333.49|337.09|333.49|334.46|330.86|0
1646736000000|2022-03-08 10:40:00|337.03|333.43|335.13|331.53|339.55|335.95|334.27|330.67|0
1646736300000|2022-03-08 10:45:00|335.43|331.83|333.23|329.63|336.6|333|332.69|329.09|0
1646736600000|2022-03-08 10:50:00|333.54|329.94|332.98|329.38|333.9|330.3|330.92|327.32|0
1646736900000|2022-03-08 10:55:00|332.86|329.26|333.05|329.45|333.35|329.75|330.98|327.38|0
1646737200000|2022-03-08 11:00:00|332.92|329.32|332.49|328.89|334.44|330.84|332.37|328.77|0
1646737500000|2022-03-08 11:05:00|332.25|328.65|334.14|330.54|335.72|332.12|332.19|328.59|0
1646737800000|2022-03-08 11:10:00|334.19|330.59|333.22|329.62|334.62|331.02|332.19|328.59|0
1646738100000|2022-03-08 11:15:00|333.04|329.44|336.58|332.98|336.76|333.16|332.97|329.37|0
1646738400000|2022-03-08 11:20:00|336.45|332.85|333.58|329.98|336.45|332.85|333.21|329.61|0
1646738700000|2022-03-08 11:25:00|333.4|329.8|332.3|328.7|333.76|330.16|331.51|327.91|0
1646739000000|2022-03-08 11:30:00|332.24|328.64|332.17|328.57|333.94|330.34|331.75|328.15|0
1646739300000|2022-03-08 11:35:00|332.35|328.75|332.6|329|333.51|329.91|332.3|328.7|0
1646739600000|2022-03-08 11:40:00|332.42|328.82|333.02|329.42|335.03|331.43|332.41|328.81|0
1646739900000|2022-03-08 11:45:00|333.14|329.54|331.38|327.78|334.85|331.25|330.89|327.29|0
1646740200000|2022-03-08 11:50:00|331.68|328.08|332.22|328.62|333.07|329.47|330.83|327.23|0
1646740500000|2022-03-08 11:55:00|332.1|328.5|330.16|326.56|332.29|328.69|330.16|326.56|0
1646740800000|2022-03-08 12:00:00|330.34|326.74|327.99|324.39|331.07|327.47|327.99|324.39|0
1646741100000|2022-03-08 12:05:00|328.11|324.51|327.68|324.08|328.71|325.11|327.68|324.08|0
1646741400000|2022-03-08 12:10:00|327.62|324.02|323.97|320.37|327.62|324.02|323.67|320.07|0
1646741700000|2022-03-08 12:15:00|324.03|320.43|326.5|322.9|326.97|323.37|322.03|318.43|0
1646742000000|2022-03-08 12:20:00|326.68|323.08|327.46|323.86|327.82|324.22|326.62|323.02|0
1646742300000|2022-03-08 12:25:00|327.34|323.74|329.86|326.26|330.22|326.62|325.36|321.76|0
1646742600000|2022-03-08 12:30:00|329.92|326.32|329.13|325.53|332.22|328.62|328.89|325.29|0
1646742900000|2022-03-08 12:35:00|329.2|325.6|331.18|327.58|331.79|328.19|329.2|325.6|0
1646743200000|2022-03-08 12:40:00|331.3|327.7|336.05|332.45|336.23|332.63|330.46|326.86|0
1646743500000|2022-03-08 12:45:00|336.23|332.63|336.49|332.89|338.74|335.14|332.85|329.25|0
1646743800000|2022-03-08 12:50:00|337.05|333.45|339.32|335.72|339.32|335.72|337.04|333.44|0
1646744100000|2022-03-08 12:55:00|339.26|335.66|337.35|333.75|339.38|335.78|336.85|333.25|0
1646744400000|2022-03-08 13:00:00|337.41|333.81|336.85|333.25|340.55|336.95|336.67|333.07|0
1646744700000|2022-03-08 13:05:00|336.61|333.01|336.6|333|338.02|334.42|335.5|331.9|0
1646745000000|2022-03-08 13:10:00|336.3|332.7|345.83|342.23|346.39|342.79|336.24|332.64|0
1646745300000|2022-03-08 13:15:00|345.76|342.16|343.95|340.35|345.89|342.29|342.77|339.17|0
1646745600000|2022-03-08 13:20:00|343.77|340.17|345.32|341.72|346.08|342.48|343.27|339.67|0
1646745900000|2022-03-08 13:25:00|344.95|341.35|345.21|341.61|348.13|344.53|342.67|339.07|0
1646746200000|2022-03-08 13:30:00|345.14|341.54|346.38|342.78|347.38|343.78|344.9|341.3|0
1646746500000|2022-03-08 13:35:00|346.26|342.66|341.99|338.39|346.82|343.22|341.62|338.02|0
1646746800000|2022-03-08 13:40:00|342.05|338.45|341.59|337.99|343.84|340.24|339.59|335.99|0
1646747100000|2022-03-08 13:45:00|341.41|337.81|339.93|336.33|342.09|338.49|338.76|335.16|0
1646747400000|2022-03-08 13:50:00|340.05|336.45|338.51|334.91|341.71|338.11|336.8|333.2|0
1646747700000|2022-03-08 13:55:00|338.76|335.16|340.6|337|341.28|337.68|337.78|334.18|0
1646748000000|2022-03-08 14:00:00|340.84|337.24|340.72|337.12|342.45|338.85|339.31|335.71|0
1646748300000|2022-03-08 14:05:00|340.47|336.87|343.93|340.33|343.93|340.33|339.12|335.52|0
1646748600000|2022-03-08 14:10:00|343.81|340.21|343.62|340.02|344.18|340.58|341.45|337.85|0
1646748900000|2022-03-08 14:15:00|343.8|340.2|341.33|337.73|343.8|340.2|339.91|336.31|0
1646749200000|2022-03-08 14:20:00|341.57|337.97|337.33|333.73|341.57|337.97|337.33|333.73|0
1646749500000|2022-03-08 14:25:00|337.88|334.28|341.14|337.54|341.81|338.21|337.76|334.16|0
1646749800000|2022-03-08 14:30:00|341.63|338.03|344.54|340.94|345.35|341.75|337.88|334.28|0
1646750100000|2022-03-08 14:35:00|344.66|341.06|347.9|344.3|347.9|344.3|334.46|330.86|0
1646750400000|2022-03-08 14:40:00|348.27|344.67|337.26|333.66|350.66|347.06|334.94|331.34|0
1646750700000|2022-03-08 14:45:00|337.32|333.72|341.19|337.59|341.5|337.9|334.45|330.85|0
1646751000000|2022-03-08 14:50:00|340.82|337.22|347.92|344.32|348.97|345.37|338.23|334.63|0
1646751300000|2022-03-08 14:55:00|347.6|344|347.47|343.87|350.16|346.56|346.48|342.88|0
1646751600000|2022-03-08 15:00:00|349.04|345.44|359.69|356.09|360.46|356.86|348.72|345.12|0
1646751900000|2022-03-08 15:05:00|359.57|355.97|363.97|360.37|364.22|360.62|356.15|352.55|0
1646752200000|2022-03-08 15:10:00|364.09|360.49|360.39|356.79|364.61|361.01|359.5|355.9|0
1646752500000|2022-03-08 15:15:00|360.14|356.54|348.95|345.35|360.14|356.54|348.95|345.35|0
1646752800000|2022-03-08 15:20:00|348.21|344.61|356.59|352.99|356.59|352.99|347.59|343.99|0
1646753100000|2022-03-08 15:25:00|356.65|353.05|361.66|358.06|361.66|358.06|356.65|353.05|0
1646753400000|2022-03-08 15:30:00|361.98|358.38|365.3|361.7|366.52|362.92|357.15|353.55|0
1646753700000|2022-03-08 15:35:00|365.75|362.15|364.08|360.48|366|362.4|361.59|357.99|0
1646754000000|2022-03-08 15:40:00|363.05|359.45|359.23|355.63|364.21|360.61|358.22|354.62|0
1646754300000|2022-03-08 15:45:00|358.6|355|355.66|352.06|361.26|357.66|355.66|352.06|0
1646754600000|2022-03-08 15:50:00|356.47|352.87|349.39|345.79|360.52|356.92|349.2|345.6|0
1646754900000|2022-03-08 15:55:00|350.07|346.47|346.9|343.3|352.63|349.03|346.34|342.74|0
1646755200000|2022-03-08 16:00:00|347.21|343.61|344|340.4|351.44|347.84|342.51|338.91|0
1646755500000|2022-03-08 16:05:00|343.25|339.65|351.72|348.12|353.23|349.63|343.25|339.65|0
1646755800000|2022-03-08 16:10:00|350.97|347.37|350.21|346.61|353.23|349.63|348.59|344.99|0
1646756100000|2022-03-08 16:15:00|349.59|345.99|350.46|346.86|354.61|351.01|348.59|344.99|0
1646756400000|2022-03-08 16:20:00|349.96|346.36|356.38|352.78|356.38|352.78|349.58|345.98|0
1646756700000|2022-03-08 16:25:00|356.64|353.04|357.53|353.93|359.56|355.96|354.61|351.01|0
1646757000000|2022-03-08 16:30:00|357.02|353.42|360.6|357|365.1|361.5|357.02|353.42|0
1646757300000|2022-03-08 16:35:00|360.92|357.32|361.49|357.89|362.39|358.79|358.8|355.2|0
1646757600000|2022-03-08 16:40:00|360.98|357.38|361.23|357.63|363.81|360.21|357.78|354.18|0
1646757900000|2022-03-08 16:45:00|361.3|357.7|352.9|349.3|361.3|357.7|351.07|347.47|0
1646758200000|2022-03-08 16:50:00|352.71|349.11|349.75|346.15|353.78|350.18|349.19|345.59|0
1646758500000|2022-03-08 16:55:00|349.81|346.21|351.76|348.16|352.58|348.98|347.31|343.71|0
1646758800000|2022-03-08 17:00:00|351.44|347.84|341.5|337.9|352.07|348.47|340.93|337.33|0
1646759100000|2022-03-08 17:05:00|341.26|337.66|336.58|332.98|341.26|337.66|334.57|330.97|0
1646759400000|2022-03-08 17:10:00|336.52|332.92|326.06|322.46|336.52|332.92|326.06|322.46|0
1646759700000|2022-03-08 17:15:00|325.23|321.63|329.42|325.82|329.42|325.82|317.72|314.12|0
1646760000000|2022-03-08 17:20:00|329.19|325.59|326.47|322.87|329.19|325.59|318.83|315.23|0
1646760300000|2022-03-08 17:25:00|326.53|322.93|321.41|317.81|330.25|326.65|320|316.4|0
1646760600000|2022-03-08 17:30:00|320.82|317.22|317.53|313.93|325.09|321.49|317.3|313.7|0
1646760900000|2022-03-08 17:35:00|317.88|314.28|316.71|313.11|321.17|317.57|316.01|312.41|0
1646761200000|2022-03-08 17:40:00|316.12|312.52|315.89|312.29|320.46|316.86|314.61|311.01|0
1646761500000|2022-03-08 17:45:00|315.65|312.05|316.12|312.52|318.58|314.98|314.14|310.54|0
1646761800000|2022-03-08 17:50:00|315.89|312.29|313.32|309.72|321.17|317.57|313.21|309.61|0
1646762100000|2022-03-08 17:55:00|313.38|309.78|314.83|311.23|316.58|312.98|313.38|309.78|0
1646762400000|2022-03-08 18:00:00|314.37|310.77|308.48|304.88|314.37|310.77|308.48|304.88|0
1646762700000|2022-03-08 18:05:00|308.59|304.99|311.11|307.51|311.11|307.51|306.53|302.93|0
1646763000000|2022-03-08 18:10:00|303.7|300.1|306.39|302.79|307.08|303.48|302.79|299.19|0
1646763300000|2022-03-08 18:15:00|306.56|302.96|305.87|302.27|307.94|304.34|304.61|301.01|0
1646763600000|2022-03-08 18:20:00|306.1|302.5|312.7|309.1|312.93|309.33|306.1|302.5|0
1646763900000|2022-03-08 18:25:00|312.99|309.39|318.99|315.39|319.52|315.92|312.7|309.1|0
1646764200000|2022-03-08 18:30:00|318.45|314.85|324.4|320.8|326.81|323.21|318.45|314.85|0
1646764500000|2022-03-08 18:35:00|324.28|320.68|326.38|322.78|327.77|324.17|323.03|319.43|0
1646764800000|2022-03-08 18:40:00|326.2|322.6|329|325.4|333.36|329.76|320.24|316.64|0
1646765100000|2022-03-08 18:45:00|328.82|325.22|333.24|329.64|334.58|330.98|328.16|324.56|0
1646765400000|2022-03-08 18:50:00|333.6|330|336.65|333.05|338.07|334.47|332.87|329.27|0
1646765700000|2022-03-08 18:55:00|337.14|333.54|343.38|339.78|343.73|340.13|336.78|333.18|0
1646766000000|2022-03-08 19:00:00|343.51|339.91|347.48|343.88|351.86|348.26|342.89|339.29|0
1646766300000|2022-03-08 19:05:00|348.48|344.88|343.38|339.78|348.85|345.25|341.04|337.44|0
1646766600000|2022-03-08 19:10:00|343.25|339.65|345.48|341.88|349.72|346.12|343.07|339.47|0
1646766900000|2022-03-08 19:15:00|345.36|341.76|345.35|341.75|348.1|344.5|342.51|338.91|0
1646767200000|2022-03-08 19:20:00|345.11|341.51|342.45|338.85|350.34|346.74|341.15|337.55|0
1646767500000|2022-03-08 19:25:00|342.75|339.15|336.98|333.38|344.11|340.51|336.25|332.65|0
1646767800000|2022-03-08 19:30:00|336.93|333.33|342.01|338.41|342.75|339.15|335.16|331.56|0
1646768100000|2022-03-08 19:35:00|341.21|337.61|333.21|329.61|341.39|337.79|331.63|328.03|0
1646768400000|2022-03-08 19:40:00|332.6|329|332.11|328.51|336.94|333.34|331.87|328.27|0
1646768700000|2022-03-08 19:45:00|330.29|326.69|325.84|322.24|330.9|327.3|325.84|322.24|0
1646769000000|2022-03-08 19:50:00|326.02|322.42|331.26|327.66|331.5|327.9|325.48|321.88|0
1646769300000|2022-03-08 19:55:00|330.89|327.29|330.83|327.23|334.42|330.82|327.88|324.28|0
1646769600000|2022-03-08 20:00:00|331.5|327.9|322.49|318.89|332.35|328.75|321.9|318.3|0
1646769900000|2022-03-08 20:05:00|323.56|319.96|325.35|321.75|326.73|323.13|322.97|319.37|0
1646770200000|2022-03-08 20:10:00|324.99|321.39|328.29|324.69|332.46|328.86|324.28|320.68|0
1646770500000|2022-03-08 20:15:00|328.47|324.87|330.82|327.22|331.97|328.37|327.33|323.73|0
1646770800000|2022-03-08 20:20:00|330.76|327.16|333.06|329.46|335.75|332.15|330.64|327.04|0
1646771100000|2022-03-08 20:25:00|332.7|329.1|343.71|340.11|343.71|340.11|332.7|329.1|0
1646771400000|2022-03-08 20:30:00|343.14|339.54|349.65|346.05|351.23|347.63|342.77|339.17|0
1646771700000|2022-03-08 20:35:00|349.78|346.18|344.38|340.78|351.29|347.69|344.38|340.78|0
1646772000000|2022-03-08 20:40:00|343.39|339.79|349.9|346.3|349.9|346.3|341.9|338.3|0
1646772300000|2022-03-08 20:45:00|350.78|347.18|352.04|348.44|353.18|349.58|346.88|343.28|0
1646772600000|2022-03-08 20:50:00|351.54|347.94|348.76|345.16|352.04|348.44|342.3|338.7|0
1646772900000|2022-03-08 20:55:00|349.14|345.54|353.96|350.36|356.14|352.54|348.76|345.16|0
1646773200000|2022-03-08 21:00:00|354.36|351.24|359.17|356.05|360.78|357.66|353.72|350.6|0
1646773500000|2022-03-08 21:05:00|359.23|356.11|360.65|357.53|361.3|358.18|358.72|355.6|0
1646773800000|2022-03-08 21:10:00|360.46|357.34|359.36|356.24|360.46|357.34|357.49|354.37|0
1646774100000|2022-03-08 21:15:00|359.94|356.3|362.33|358.69|362.46|358.82|359.94|356.3|0
1646774400000|2022-03-08 21:20:00|362.53|358.89|362.91|359.27|363.37|359.73|362.2|358.56|0
1646774700000|2022-03-08 21:25:00|362.85|359.21|362.26|358.62|363.76|360.12|362.26|358.62|0
1646775000000|2022-03-08 21:30:00|362.2|358.56|363.49|359.85|363.75|360.11|362.07|358.43|0
1646775300000|2022-03-08 21:35:00|363.62|359.98|364.01|360.37|364.01|360.37|362.84|359.2|0
1646775600000|2022-03-08 21:40:00|363.88|360.24|364.53|360.89|364.92|361.28|363.62|359.98|0
1646775900000|2022-03-08 21:45:00|364.4|360.76|362.51|358.87|364.85|361.21|362.51|358.87|0
1646776200000|2022-03-08 21:50:00|362.83|359.19|362.44|358.8|362.9|359.26|361.02|357.38|0
1646776500000|2022-03-08 21:55:00|362.38|358.74|362.89|359.25|363.61|359.97|361.79|358.15|0
1646776800000|2022-03-08 22:00:00|362.64|359|362.71|359.07|363.11|359.47|362.64|359|0
1646777100000|2022-03-08 22:05:00|362.82|359.18|363.59|359.95|363.59|359.95|362.78|359.14|0
1646777400000|2022-03-08 22:10:00|363.58|359.94|362.97|359.33|363.58|359.94|362.46|358.82|0
1646777700000|2022-03-08 22:15:00|362.91|359.27|362.86|359.22|363.23|359.59|362.8|359.16|0
1646778000000|2022-03-08 22:20:00|362.78|359.14|363.22|359.58|363.22|359.58|362.46|358.82|0
1646778300000|2022-03-08 22:25:00|363.36|359.72|363.49|359.85|363.55|359.91|362.8|359.16|0
1646778600000|2022-03-08 22:30:00|363.41|359.77|363.56|359.92|363.68|360.04|363.39|359.75|0
1646778900000|2022-03-08 22:35:00|363.84|360.2|363.86|360.22|363.94|360.3|363.84|360.2|0
1646779200000|2022-03-08 22:40:00|363.92|360.28|363.92|360.28|364.03|360.39|363.92|360.28|0
1646779500000|2022-03-08 22:45:00|363.91|360.27|363.38|359.74|363.93|360.29|363.35|359.71|0
1646779800000|2022-03-08 22:50:00|363.78|360.14|363.58|359.94|363.82|360.18|363.45|359.81|0
1646780100000|2022-03-08 22:55:00|363.6|359.96|363.15|359.51|363.63|359.99|363.13|359.49|0
1646780400000|2022-03-08 23:00:00|362.6|358.96|359.37|355.73|362.6|358.96|358.98|355.34|0
1646780700000|2022-03-08 23:05:00|359.3|355.66|359.81|356.17|360.14|356.5|359.04|355.4|0
1646781000000|2022-03-08 23:10:00|359.94|356.3|358.78|355.14|360.97|357.33|358.59|354.95|0
1646781300000|2022-03-08 23:15:00|358.91|355.27|359.62|355.98|360.39|356.75|358.91|355.27|0
1646781600000|2022-03-08 23:20:00|359.81|356.17|359.55|355.91|360.65|357.01|359.03|355.39|0
1646781900000|2022-03-08 23:25:00|359.61|355.97|358.13|354.49|359.87|356.23|358|354.36|0
1646782200000|2022-03-08 23:30:00|357.36|353.72|355.69|352.05|357.36|353.72|355.05|351.41|0
1646782500000|2022-03-08 23:35:00|355.56|351.92|355.62|351.98|355.88|352.24|355.05|351.41|0
1646782800000|2022-03-08 23:40:00|355.55|351.91|355.23|351.59|356.07|352.43|354.91|351.27|0
1646783100000|2022-03-08 23:45:00|355.17|351.53|355.68|352.04|355.93|352.29|353.89|350.25|0
1646783400000|2022-03-08 23:50:00|355.74|352.1|354.65|351.01|356.7|353.06|354.01|350.37|0
1646783700000|2022-03-08 23:55:00|354.52|350.88|354.14|350.5|355.74|352.1|353.37|349.73|0
1646784000000|2022-03-09 00:00:00|353.88|350.24|352.8|349.16|354.08|350.44|352.29|348.65|0
1646784300000|2022-03-09 00:05:00|352.86|349.22|352.6|348.96|353.24|349.6|351.97|348.33|0
1646784600000|2022-03-09 00:10:00|352.73|349.09|353.36|349.72|353.62|349.98|352.54|348.9|0
1646784900000|2022-03-09 00:15:00|353.43|349.79|353.49|349.85|353.62|349.98|350.95|347.31|0
1646785200000|2022-03-09 00:20:00|353.36|349.72|351.96|348.32|353.62|349.98|351.33|347.69|0
1646785500000|2022-03-09 00:25:00|352.09|348.45|350.94|347.3|352.09|348.45|350.18|346.54|0
1646785800000|2022-03-09 00:30:00|350.88|347.24|353.48|349.84|353.8|350.16|350.88|347.24|0
1646786100000|2022-03-09 00:35:00|353.55|349.91|353.04|349.4|353.61|349.97|352.02|348.38|0
1646786400000|2022-03-09 00:40:00|352.97|349.33|351.69|348.05|353.22|349.58|351.69|348.05|0
1646786700000|2022-03-09 00:45:00|351.63|347.99|351.12|347.48|352.52|348.88|351.12|347.48|0
1646787000000|2022-03-09 00:50:00|351.18|347.54|350.8|347.16|351.69|348.05|350.3|346.66|0
1646787300000|2022-03-09 00:55:00|350.55|346.91|350.04|346.4|351.18|347.54|349.79|346.15|0
1646787600000|2022-03-09 01:00:00|349.28|345.64|350.99|347.35|351.05|347.41|348.02|344.38|0
1646787900000|2022-03-09 01:05:00|350.92|347.28|349.15|345.51|351.56|347.92|348.26|344.62|0
1646788200000|2022-03-09 01:10:00|349.09|345.45|349.65|346.01|349.65|346.01|347.89|344.25|0
1646788500000|2022-03-09 01:15:00|349.9|346.26|351.23|347.59|351.68|348.04|349.84|346.2|0
1646788800000|2022-03-09 01:20:00|351.17|347.53|352.76|349.12|353.2|349.56|350.66|347.02|0
1646789100000|2022-03-09 01:25:00|352.88|349.24|351.86|348.22|353.27|349.63|351.74|348.1|0
1646789400000|2022-03-09 01:30:00|352.05|348.41|344.23|340.59|352.37|348.73|342.98|339.34|0
1646789700000|2022-03-09 01:35:00|344.36|340.72|342.52|338.88|344.86|341.22|342.4|338.76|0
1646790000000|2022-03-09 01:40:00|342.46|338.82|341.58|337.94|343.9|340.26|340.77|337.13|0
1646790300000|2022-03-09 01:45:00|341.77|338.13|341.58|337.94|341.89|338.25|340.52|336.88|0
1646790600000|2022-03-09 01:50:00|341.64|338|345.02|341.38|345.84|342.2|341.02|337.38|0
1646790900000|2022-03-09 01:55:00|345.15|341.51|345.39|341.75|345.59|341.95|343.89|340.25|0
1646791200000|2022-03-09 02:00:00|345.52|341.88|344.64|341|345.52|341.88|342.07|338.43|0
1646791500000|2022-03-09 02:05:00|344.7|341.06|344.26|340.62|345.26|341.62|343.88|340.24|0
1646791800000|2022-03-09 02:10:00|344.13|340.49|343.57|339.93|344.26|340.62|343.19|339.55|0
1646792100000|2022-03-09 02:15:00|343.63|339.99|344.25|340.61|345.51|341.87|343.63|339.99|0
1646792400000|2022-03-09 02:20:00|344.19|340.55|345.13|341.49|345.25|341.61|343.25|339.61|0
1646792700000|2022-03-09 02:25:00|345.07|341.43|342.99|339.35|345.25|341.61|342.99|339.35|0
1646793000000|2022-03-09 02:30:00|343.18|339.54|344.87|341.23|345.82|342.18|343.12|339.48|0
1646793300000|2022-03-09 02:35:00|344.56|340.92|348.4|344.76|348.4|344.76|344.12|340.48|0
1646793600000|2022-03-09 02:40:00|348.34|344.7|348.52|344.88|349.03|345.39|346.95|343.31|0
1646793900000|2022-03-09 02:45:00|348.65|345.01|348.97|345.33|349.03|345.39|347.38|343.74|0
1646794200000|2022-03-09 02:50:00|349.03|345.39|351.18|347.54|351.82|348.18|348.84|345.2|0
1646794500000|2022-03-09 02:55:00|351.06|347.42|349.72|346.08|351.25|347.61|349.4|345.76|0
1646794800000|2022-03-09 03:00:00|349.66|346.02|350.99|347.35|351.18|347.54|349.15|345.51|0
1646795100000|2022-03-09 03:05:00|350.92|347.28|351.18|347.54|351.69|348.05|350.54|346.9|0
1646795400000|2022-03-09 03:10:00|351.3|347.66|352|348.36|352.32|348.68|350.61|346.97|0
1646795700000|2022-03-09 03:15:00|352.06|348.42|353.98|350.34|355.07|351.43|351.75|348.11|0
1646796000000|2022-03-09 03:20:00|353.92|350.28|351.11|347.47|353.98|350.34|350.66|347.02|0
1646796300000|2022-03-09 03:25:00|351.68|348.04|351.99|348.35|351.99|348.35|350.79|347.15|0
1646796600000|2022-03-09 03:30:00|352.06|348.42|350.08|346.44|352.06|348.42|349.77|346.13|0
1646796900000|2022-03-09 03:35:00|350.02|346.38|350.21|346.57|350.65|347.01|349.19|345.55|0
1646797200000|2022-03-09 03:40:00|350.08|346.44|350.14|346.5|350.97|347.33|349.95|346.31|0
1646797500000|2022-03-09 03:45:00|349.89|346.25|350.01|346.37|350.27|346.63|349.32|345.68|0
1646797800000|2022-03-09 03:50:00|350.14|346.5|350.07|346.43|350.39|346.75|349.88|346.24|0
1646798100000|2022-03-09 03:55:00|350.13|346.49|352.93|349.29|353.83|350.19|350.13|346.49|0
1646798400000|2022-03-09 04:00:00|352.74|349.1|347.97|344.33|352.93|349.29|347.34|343.7|0
1646798700000|2022-03-09 04:05:00|347.79|344.15|347.21|343.57|347.97|344.33|346.33|342.69|0
1646799000000|2022-03-09 04:10:00|347.09|343.45|345.82|342.18|348.54|344.9|345.82|342.18|0
1646799300000|2022-03-09 04:15:00|345.76|342.12|345.51|341.87|346.7|343.06|345.51|341.87|0
1646799600000|2022-03-09 04:20:00|345.26|341.62|344.88|341.24|345.57|341.93|344.12|340.48|0
1646799900000|2022-03-09 04:25:00|344.81|341.17|341.89|338.25|347.27|343.63|341.83|338.19|0
1646800200000|2022-03-09 04:30:00|341.83|338.19|342.51|338.87|342.88|339.24|341.27|337.63|0
1646800500000|2022-03-09 04:35:00|342.33|338.69|341.01|337.37|342.76|339.12|340.89|337.25|0
1646800800000|2022-03-09 04:40:00|340.89|337.25|342.38|338.74|342.94|339.3|340.89|337.25|0
1646801100000|2022-03-09 04:45:00|342.26|338.62|341.32|337.68|343.19|339.55|341.2|337.56|0
1646801400000|2022-03-09 04:50:00|341.63|337.99|341.94|338.3|342.38|338.74|341.01|337.37|0
1646801700000|2022-03-09 04:55:00|341.88|338.24|342.62|338.98|342.87|339.23|341.13|337.49|0
1646802000000|2022-03-09 05:00:00|342.69|339.05|344.81|341.17|345.18|341.54|342.69|339.05|0
1646802300000|2022-03-09 05:05:00|344.56|340.92|345.12|341.48|345.12|341.48|344.43|340.79|0
1646802600000|2022-03-09 05:10:00|344.99|341.35|345.36|341.72|345.68|342.04|344.05|340.41|0
1646802900000|2022-03-09 05:15:00|345.43|341.79|346.49|342.85|347.75|344.11|345.18|341.54|0
1646803200000|2022-03-09 05:20:00|346.56|342.92|345.8|342.16|346.74|343.1|345.23|341.59|0
1646803500000|2022-03-09 05:25:00|345.73|342.09|342.85|339.21|346.3|342.66|341.92|338.28|0
1646803800000|2022-03-09 05:30:00|342.92|339.28|346.42|342.78|346.42|342.78|342.67|339.03|0
1646804100000|2022-03-09 05:35:00|346.67|343.03|350.77|347.13|350.84|347.2|346.04|342.4|0
1646804400000|2022-03-09 05:40:00|350.9|347.26|349.57|345.93|350.9|347.26|348.81|345.17|0
1646804700000|2022-03-09 05:45:00|349.25|345.61|351.97|348.33|352.36|348.72|348.94|345.3|0
1646805000000|2022-03-09 05:50:00|351.85|348.21|351.46|347.82|353.25|349.61|350.96|347.32|0
1646805300000|2022-03-09 05:55:00|351.4|347.76|349.75|346.11|351.72|348.08|349.56|345.92|0
1646805600000|2022-03-09 06:00:00|349.56|345.92|349.43|345.79|349.74|346.1|347.47|343.83|0
1646805900000|2022-03-09 06:05:00|349.18|345.54|345.58|341.94|349.74|346.1|345.27|341.63|0
1646806200000|2022-03-09 06:10:00|345.77|342.13|346.27|342.63|346.27|342.63|344.21|340.57|0
1646806500000|2022-03-09 06:15:00|345.9|342.26|344.7|341.06|345.9|342.26|343.77|340.13|0
1646806800000|2022-03-09 06:20:00|344.52|340.88|346.08|342.44|346.14|342.5|343.32|339.68|0
1646807100000|2022-03-09 06:25:00|346.14|342.5|344.82|341.18|347.27|343.63|344.76|341.12|0
1646807400000|2022-03-09 06:30:00|344.76|341.12|342.63|338.99|346.39|342.75|342.44|338.8|0
1646807700000|2022-03-09 06:35:00|342.51|338.87|346.26|342.62|346.26|342.62|341.01|337.37|0
1646808000000|2022-03-09 06:40:00|346.13|342.49|347.01|343.37|348.02|344.38|346.01|342.37|0
1646808300000|2022-03-09 06:45:00|347.07|343.43|348.14|344.5|348.52|344.88|345.94|342.3|0
1646808600000|2022-03-09 06:50:00|348.27|344.63|344.18|340.54|348.27|344.63|342.87|339.23|0
1646808900000|2022-03-09 06:55:00|344.62|340.98|343.99|340.35|344.62|340.98|342.74|339.1|0
1646809200000|2022-03-09 07:00:00|343.43|339.79|344.87|341.23|347.88|344.24|343.12|339.48|0
1646809500000|2022-03-09 07:05:00|344.62|340.98|342.12|338.48|344.62|340.98|341.37|337.73|0
1646809800000|2022-03-09 07:10:00|341.99|338.35|342.11|338.47|342.86|339.22|341.05|337.41|0
1646810100000|2022-03-09 07:15:00|342.24|338.6|339.81|336.17|342.24|338.6|339.63|335.99|0
1646810400000|2022-03-09 07:20:00|339.68|336.04|338.82|335.18|340.24|336.6|338.63|334.99|0
1646810700000|2022-03-09 07:25:00|339.13|335.49|331.94|328.3|339.19|335.55|331.57|327.93|0
1646811000000|2022-03-09 07:30:00|332.42|328.78|333.25|329.61|337.38|333.74|330.78|327.14|0
1646811300000|2022-03-09 07:35:00|333.2|329.56|332.27|328.63|334.42|330.78|332.27|328.63|0
1646811600000|2022-03-09 07:40:00|332.22|328.58|333.98|330.34|334.54|330.9|331.18|327.54|0
1646811900000|2022-03-09 07:45:00|333.07|329.43|332.88|329.24|335.58|331.94|332.88|329.24|0
1646812200000|2022-03-09 07:50:00|333.07|329.43|331.35|327.71|333.25|329.61|330.26|326.62|0
1646812500000|2022-03-09 07:55:00|331.29|327.65|330.68|327.04|333|329.36|330.26|326.62|0
1646812800000|2022-03-09 08:00:00|330.74|327.1|337.05|333.41|337.05|333.41|330.74|327.1|0
1646813100000|2022-03-09 08:05:00|336.97|333.85|331.88|328.76|339.07|335.95|331.27|328.15|0
1646813400000|2022-03-09 08:10:00|331.63|328.51|329.87|326.75|332.06|328.94|328.71|325.59|0
1646813700000|2022-03-09 08:15:00|329.99|326.87|332.97|329.85|335.49|332.37|329.99|326.87|0
1646814000000|2022-03-09 08:20:00|332.85|329.73|333.77|330.65|334.44|331.32|330.59|327.47|0
1646814300000|2022-03-09 08:25:00|333.95|330.83|336.52|333.4|336.59|333.47|332.42|329.3|0
1646814600000|2022-03-09 08:30:00|336.47|333.35|332.78|329.66|336.52|333.4|331.07|327.95|0
1646814900000|2022-03-09 08:35:00|332.84|329.72|333.08|329.96|335.41|332.29|332.29|329.17|0
1646815200000|2022-03-09 08:40:00|333.33|330.21|330.09|326.97|333.33|330.21|329.73|326.61|0
1646815500000|2022-03-09 08:45:00|330.34|327.22|330.58|327.46|331.67|328.55|329.66|326.54|0
1646815800000|2022-03-09 08:50:00|330.39|327.27|328.81|325.69|330.88|327.76|328.21|325.09|0
1646816100000|2022-03-09 08:55:00|329|325.88|328.51|325.39|329.6|326.48|328.08|324.96|0
1646816400000|2022-03-09 09:00:00|328.57|325.45|327.05|323.93|328.57|325.45|325.55|322.43|0
1646816700000|2022-03-09 09:05:00|327.11|323.99|327.66|324.54|328.38|325.26|325.85|322.73|0
1646817000000|2022-03-09 09:10:00|327.47|324.35|329.28|326.16|329.96|326.84|326.14|323.02|0
1646817300000|2022-03-09 09:15:00|329.16|326.04|325.78|322.66|329.47|326.35|325.54|322.42|0
1646817600000|2022-03-09 09:20:00|325.9|322.78|323.49|320.37|326.02|322.9|323.25|320.13|0
1646817900000|2022-03-09 09:25:00|323.56|320.44|323.31|320.19|323.97|320.85|322.18|319.06|0
1646818200000|2022-03-09 09:30:00|323.01|319.89|320.92|317.8|324.09|320.97|320.68|317.56|0
1646818500000|2022-03-09 09:35:00|320.98|317.86|318.14|315.02|321.93|318.81|318.14|315.02|0
1646818800000|2022-03-09 09:40:00|318.02|314.9|316.83|313.71|318.43|315.31|315.94|312.82|0
1646819100000|2022-03-09 09:45:00|316.95|313.83|319.56|316.44|320.58|317.46|316.48|313.36|0
1646819400000|2022-03-09 09:50:00|319.74|316.62|317.83|314.71|320.1|316.98|315.58|312.46|0
1646819700000|2022-03-09 09:55:00|317.66|314.54|315.58|312.46|318.37|315.25|315.52|312.4|0
1646820000000|2022-03-09 10:00:00|315.93|312.81|315.81|312.69|319.26|316.14|315.64|312.52|0
1646820300000|2022-03-09 10:05:00|316.05|312.93|315.93|312.81|316.76|313.64|314.28|311.16|0
1646820600000|2022-03-09 10:10:00|315.69|312.57|315.75|312.63|317.17|314.05|314.69|311.57|0
1646820900000|2022-03-09 10:15:00|315.63|312.51|314.92|311.8|317.46|314.34|314.86|311.74|0
1646821200000|2022-03-09 10:20:00|315.1|311.98|318.71|315.59|318.89|315.77|315.1|311.98|0
1646821500000|2022-03-09 10:25:00|318.47|315.35|316.04|312.92|318.53|315.41|315.8|312.68|0
1646821800000|2022-03-09 10:30:00|315.44|312.32|315.56|312.44|317.04|313.92|314.32|311.2|0
1646822100000|2022-03-09 10:35:00|315.74|312.62|315.79|312.67|315.8|312.68|313.62|310.5|0
1646822400000|2022-03-09 10:40:00|315.56|312.44|314.37|311.25|315.85|312.73|313.78|310.66|0
1646822700000|2022-03-09 10:45:00|314.44|311.32|314.73|311.61|319.93|316.81|313.72|310.6|0
1646823000000|2022-03-09 10:50:00|314.96|311.84|317.51|314.39|318.29|315.17|313.72|310.6|0
1646823300000|2022-03-09 10:55:00|317.45|314.33|319.9|316.78|322|318.88|317.45|314.33|0
1646823600000|2022-03-09 11:00:00|319.73|316.61|318.47|315.35|321.28|318.16|318.3|315.18|0
1646823900000|2022-03-09 11:05:00|318.23|315.11|316.92|313.8|318.53|315.41|316.81|313.69|0
1646824200000|2022-03-09 11:10:00|316.99|313.87|319.36|316.24|319.6|316.48|316.81|313.69|0
1646824500000|2022-03-09 11:15:00|319.12|316|316.8|313.68|319.78|316.66|316.27|313.15|0
1646824800000|2022-03-09 11:20:00|316.98|313.86|314.43|311.31|318.88|315.76|314.08|310.96|0
1646825100000|2022-03-09 11:25:00|314.26|311.14|317.51|314.39|317.63|314.51|313.37|310.25|0
1646825400000|2022-03-09 11:30:00|317.39|314.27|317.27|314.15|318.69|315.57|316.2|313.08|0
1646825700000|2022-03-09 11:35:00|317.62|314.5|319.29|316.17|319.41|316.29|316.55|313.43|0
1646826000000|2022-03-09 11:40:00|319.35|316.23|321.74|318.62|322.27|319.15|319.23|316.11|0
1646826300000|2022-03-09 11:45:00|322.03|318.91|320.3|317.18|322.99|319.87|320.12|317|0
1646826600000|2022-03-09 11:50:00|320.35|317.23|318.8|315.68|320.35|317.23|318.09|314.97|0
1646826900000|2022-03-09 11:55:00|319.04|315.92|320.65|317.53|320.65|317.53|318.92|315.8|0
1646827200000|2022-03-09 12:00:00|320.95|317.83|320.17|317.05|322.62|319.5|319.99|316.87|0
1646827500000|2022-03-09 12:05:00|320.11|316.99|319.57|316.45|322.14|319.02|318.62|315.5|0
1646827800000|2022-03-09 12:10:00|319.75|316.63|319.39|316.27|321.12|318|319.33|316.21|0
1646828100000|2022-03-09 12:15:00|319.15|316.03|317.36|314.24|320.04|316.92|316.77|313.65|0
1646828400000|2022-03-09 12:20:00|317.3|314.18|317.78|314.66|318.13|315.01|316.41|313.29|0
1646828700000|2022-03-09 12:25:00|318.01|314.89|318.07|314.95|318.61|315.49|317|313.88|0
1646829000000|2022-03-09 12:30:00|317.71|314.59|317.18|314.06|319.61|316.49|316.7|313.58|0
1646829300000|2022-03-09 12:35:00|317.29|314.17|318.89|315.77|319.97|316.85|316.28|313.16|0
1646829600000|2022-03-09 12:40:00|318.78|315.66|316.75|313.63|318.78|315.66|316.4|313.28|0
1646829900000|2022-03-09 12:45:00|316.7|313.58|317.05|313.93|318.29|315.17|315.1|311.98|0
1646830200000|2022-03-09 12:50:00|316.87|313.75|315.56|312.44|317.34|314.22|315.33|312.21|0
1646830500000|2022-03-09 12:55:00|315.63|312.51|314.62|311.5|316.51|313.39|314.15|311.03|0
1646830800000|2022-03-09 13:00:00|314.38|311.26|314.38|311.26|314.91|311.79|311.91|308.79|0
1646831100000|2022-03-09 13:05:00|314.5|311.38|309.54|306.42|315.32|312.2|309.54|306.42|0
1646831400000|2022-03-09 13:10:00|309.66|306.54|312.01|308.89|312.31|309.19|309.07|305.95|0
1646831700000|2022-03-09 13:15:00|311.96|308.84|310.59|307.47|312.01|308.89|310.48|307.36|0
1646832000000|2022-03-09 13:20:00|310.54|307.42|311.42|308.3|313.2|310.08|310.48|307.36|0
1646832300000|2022-03-09 13:25:00|311.48|308.36|309.35|306.23|311.95|308.83|308.7|305.58|0
1646832600000|2022-03-09 13:30:00|309.29|306.17|306.71|303.59|309.76|306.64|305.78|302.66|0
1646832900000|2022-03-09 13:35:00|306.83|303.71|309.17|306.05|309.29|306.17|306.01|302.89|0
1646833200000|2022-03-09 13:40:00|309.05|305.93|310.93|307.81|311.41|308.29|308.93|305.81|0
1646833500000|2022-03-09 13:45:00|311|307.88|311.08|307.96|312.79|309.67|309.53|306.41|0
1646833800000|2022-03-09 13:50:00|311.2|308.08|313.43|310.31|313.79|310.67|310.61|307.49|0
1646834100000|2022-03-09 13:55:00|313.5|310.38|315.09|311.97|315.57|312.45|313.14|310.02|0
1646834400000|2022-03-09 14:00:00|315.21|312.09|313.55|310.43|316.64|313.52|313.55|310.43|0
1646834700000|2022-03-09 14:05:00|313.43|310.31|305.34|302.22|314.49|311.37|305.29|302.17|0
1646835000000|2022-03-09 14:10:00|304.94|301.82|310.01|306.89|311.42|308.3|302.91|299.79|0
1646835300000|2022-03-09 14:15:00|310.07|306.95|311|307.88|311.48|308.36|307.9|304.78|0
1646835600000|2022-03-09 14:20:00|310.83|307.71|309.48|306.36|312.36|309.24|309.48|306.36|0
1646835900000|2022-03-09 14:25:00|309.41|306.29|307.31|304.19|309.65|306.53|307.31|304.19|0
1646836200000|2022-03-09 14:30:00|307.37|304.25|309.53|306.41|311.64|308.52|306.96|303.84|0
1646836500000|2022-03-09 14:35:00|310|306.88|308.94|305.82|313.47|310.35|307.89|304.77|0
1646836800000|2022-03-09 14:40:00|308.7|305.58|311.05|307.93|311.28|308.16|305.32|302.2|0
1646837100000|2022-03-09 14:45:00|309.99|306.87|309.87|306.75|311.99|308.87|307.3|304.18|0
1646837400000|2022-03-09 14:50:00|310.05|306.93|314.68|311.56|316.94|313.82|307.71|304.59|0
1646837700000|2022-03-09 14:55:00|315.03|311.91|311.23|308.11|315.63|312.51|310.29|307.17|0
1646838000000|2022-03-09 15:00:00|310.41|307.29|304.21|301.09|311.82|308.7|302.12|299|0
1646838300000|2022-03-09 15:05:00|304.27|301.15|304.26|301.14|305.83|302.71|302.99|299.87|0
1646838600000|2022-03-09 15:10:00|304.44|301.32|303.39|300.27|305.13|302.01|303.27|300.15|0
1646838900000|2022-03-09 15:15:00|302.35|299.23|304.66|301.54|307.58|304.46|300.73|297.61|0
1646839200000|2022-03-09 15:20:00|304.89|301.77|303.23|300.11|306.08|302.96|302.53|299.41|0
1646839500000|2022-03-09 15:25:00|303.46|300.34|304.39|301.27|307.88|304.76|303.06|299.94|0
1646839800000|2022-03-09 15:30:00|303.81|300.69|304.85|301.73|307.53|304.41|303.69|300.57|0
1646840100000|2022-03-09 15:35:00|304.15|301.03|302.99|299.87|305.54|302.42|301.61|298.49|0
1646840400000|2022-03-09 15:40:00|303.11|299.99|304.35|301.23|304.46|301.34|301.57|298.45|0
1646840700000|2022-03-09 15:45:00|304.06|300.94|302.55|299.43|304.81|301.69|302.15|299.03|0
1646841000000|2022-03-09 15:50:00|302.49|299.37|303.07|299.95|305.27|302.15|301.11|297.99|0
1646841300000|2022-03-09 15:55:00|303.18|300.06|300.02|296.9|303.42|300.3|298.58|295.46|0
1646841600000|2022-03-09 16:00:00|299.38|296.26|304.34|301.22|304.57|301.45|299.38|296.26|0
1646841900000|2022-03-09 16:05:00|303.7|300.58|303.41|300.29|304.45|301.33|300.87|297.75|0
1646842200000|2022-03-09 16:10:00|303.24|300.12|306.43|303.31|306.66|303.54|303.06|299.94|0
1646842500000|2022-03-09 16:15:00|306.49|303.37|303.81|300.69|308.65|305.53|303.75|300.63|0
1646842800000|2022-03-09 16:20:00|303.75|300.63|303.28|300.16|304.1|300.98|302.02|298.9|0
1646843100000|2022-03-09 16:25:00|303.05|299.93|305.78|302.66|305.95|302.83|303.05|299.93|0
1646843400000|2022-03-09 16:30:00|305.37|302.25|299.59|296.47|305.49|302.37|299.59|296.47|0
1646843700000|2022-03-09 16:35:00|299.48|296.36|300.62|297.5|302.41|299.29|298.22|295.1|0
1646844000000|2022-03-09 16:40:00|300.91|297.79|298.9|295.78|301.2|298.08|298.33|295.21|0
1646844300000|2022-03-09 16:45:00|298.78|295.66|297.98|294.86|299.81|296.69|297.87|294.75|0
1646844600000|2022-03-09 16:50:00|298.44|295.32|298.44|295.32|300.39|297.27|297.98|294.86|0
1646844900000|2022-03-09 16:55:00|298.32|295.2|296.49|293.37|298.66|295.54|296.04|292.92|0
1646845200000|2022-03-09 17:00:00|296.27|293.15|296.49|293.37|297.12|294|294.56|291.44|0
1646845500000|2022-03-09 17:05:00|296.26|293.14|296.83|293.71|297.63|294.51|296.04|292.92|0
1646845800000|2022-03-09 17:10:00|296.72|293.6|295.8|292.68|298.31|295.19|295.69|292.57|0
1646846100000|2022-03-09 17:15:00|295.75|292.63|296.48|293.36|296.83|293.71|295.24|292.12|0
1646846400000|2022-03-09 17:20:00|296.37|293.25|297.16|294.04|298.08|294.96|293.99|290.87|0
1646846700000|2022-03-09 17:25:00|296.94|293.82|295.45|292.33|299.11|295.99|294.77|291.65|0
1646847000000|2022-03-09 17:30:00|295.57|292.45|293.34|290.22|297.3|294.18|293.34|290.22|0
1646847300000|2022-03-09 17:35:00|293.11|289.99|290.86|287.74|293.34|290.22|290.52|287.4|0
1646847600000|2022-03-09 17:40:00|290.63|287.51|292.77|289.65|293.56|290.44|290.63|287.51|0
1646847900000|2022-03-09 17:45:00|292.65|289.53|290.96|287.84|294.12|291|290.74|287.62|0
1646848200000|2022-03-09 17:50:00|291.07|287.95|292.67|288.83|292.67|288.83|291.07|287.65|0
1646848500000|2022-03-09 17:55:00|292.44|288.6|291.77|287.93|293.4|289.56|291.43|287.59|0
1646848800000|2022-03-09 18:00:00|291.99|288.15|296.17|292.33|296.29|292.45|291.99|288.15|0
1646849100000|2022-03-09 18:05:00|296.4|292.56|295.94|292.1|296.86|293.02|294.64|290.8|0
1646849400000|2022-03-09 18:10:00|295.72|291.88|293.22|289.38|296.06|292.22|293|289.16|0
1646849700000|2022-03-09 18:15:00|293.11|289.27|294.12|290.28|294.12|290.28|292.21|288.37|0
1646850000000|2022-03-09 18:20:00|294.01|290.17|292.6|288.76|294.24|290.4|292.54|288.7|0
1646850300000|2022-03-09 18:25:00|292.43|288.59|292.2|288.36|293.61|289.77|291.75|287.91|0
1646850600000|2022-03-09 18:30:00|291.86|288.02|297.92|294.08|298.15|294.31|291.86|288.02|0
1646850900000|2022-03-09 18:35:00|297.7|293.86|297.92|294.08|298.83|294.99|296.34|292.5|0
1646851200000|2022-03-09 18:40:00|297.47|293.63|300.65|296.81|300.65|296.81|296.9|293.06|0
1646851500000|2022-03-09 18:45:00|300.19|296.35|302.48|298.64|303.52|299.68|299.97|296.13|0
1646851800000|2022-03-09 18:50:00|302.6|298.76|300.99|297.15|303.4|299.56|299.16|295.32|0
1646852100000|2022-03-09 18:55:00|300.87|297.03|301.67|297.83|302.36|298.52|300.64|296.8|0
1646852400000|2022-03-09 19:00:00|301.44|297.6|297.11|293.27|302.25|298.41|297.11|293.27|0
1646852700000|2022-03-09 19:05:00|297.45|293.61|299.38|295.54|299.72|295.88|296.89|293.05|0
1646853000000|2022-03-09 19:10:00|299.15|295.31|299.83|295.99|301.32|297.48|298.02|294.18|0
1646853300000|2022-03-09 19:15:00|299.72|295.88|300.4|296.56|302.24|298.4|298.92|295.08|0
1646853600000|2022-03-09 19:20:00|300.69|296.85|301.28|297.44|301.74|297.9|298.01|294.17|0
1646853900000|2022-03-09 19:25:00|301.74|297.9|300.59|296.75|301.85|298.01|300.37|296.53|0
1646854200000|2022-03-09 19:30:00|300.14|296.3|298.21|294.37|300.48|296.64|297.87|294.03|0
1646854500000|2022-03-09 19:35:00|298.32|294.48|298.2|294.36|299|295.16|297.3|293.46|0
1646854800000|2022-03-09 19:40:00|298.43|294.59|298.09|294.25|299.11|295.27|297.02|293.18|0
1646855100000|2022-03-09 19:45:00|297.86|294.02|299.56|295.72|300.81|296.97|297.18|293.34|0
1646855400000|2022-03-09 19:50:00|299.67|295.83|301.15|297.31|301.15|297.31|296.61|292.77|0
1646855700000|2022-03-09 19:55:00|301.04|297.2|300.46|296.62|301.15|297.31|298.42|294.58|0
1646856000000|2022-03-09 20:00:00|299.95|296.11|298.76|294.92|300.24|296.4|298.64|294.8|0
1646856300000|2022-03-09 20:05:00|298.42|294.58|294.24|290.4|298.87|295.03|294.24|290.4|0
1646856600000|2022-03-09 20:10:00|293.68|289.84|293.79|289.95|295.14|291.3|292.57|288.73|0
1646856900000|2022-03-09 20:15:00|293.57|289.73|294.46|290.62|295.92|292.08|292.68|288.84|0
1646857200000|2022-03-09 20:20:00|294.57|290.73|293.23|289.39|294.57|290.73|292.22|288.38|0
1646857500000|2022-03-09 20:25:00|293.45|289.61|291.1|287.26|295.44|291.6|290.99|287.15|0
1646857800000|2022-03-09 20:30:00|291.21|287.37|289.64|285.8|291.21|287.37|287.98|284.14|0
1646858100000|2022-03-09 20:35:00|289.76|285.92|293.06|289.22|293.11|289.27|289.42|285.58|0
1646858400000|2022-03-09 20:40:00|293|289.16|291.87|288.03|293.45|289.61|290.7|286.86|0
1646858700000|2022-03-09 20:45:00|292.1|288.26|295.02|291.18|295.82|291.98|290.31|286.47|0
1646859000000|2022-03-09 20:50:00|294.69|290.85|296.04|292.2|299.57|295.73|292.99|289.15|0
1646859300000|2022-03-09 20:55:00|296.83|292.99|297.63|293.79|301.06|297.22|296.83|292.99|0
1646859600000|2022-03-09 21:00:00|297.51|293.67|298.65|294.81|298.76|294.92|294.79|290.95|0
1646859900000|2022-03-09 21:05:00|298.42|294.58|300.06|296.22|301.42|297.58|294.6|290.76|0
1646860200000|2022-03-09 21:10:00|300.17|296.33|302.56|298.72|303.47|299.63|300.17|296.33|0
1646860500000|2022-03-09 21:15:00|302.42|297.94|300.6|296.12|302.76|298.83|300.6|296.12|0
1646860800000|2022-03-09 21:20:00|300.71|296.23|301.56|297.08|301.62|297.14|300.14|295.66|0
1646861100000|2022-03-09 21:25:00|301.5|297.02|301.39|296.91|301.68|297.2|300.99|296.51|0
1646861400000|2022-03-09 21:30:00|301.5|297.02|302.81|298.33|302.86|298.38|301.16|296.68|0
1646861700000|2022-03-09 21:35:00|302.64|298.16|301.38|296.9|303.04|298.56|301.38|296.9|0
1646862000000|2022-03-09 21:40:00|300.76|296.28|297.82|293.34|301.04|296.56|297.25|292.77|0
1646862300000|2022-03-09 21:45:00|297.98|293.5|299.73|295.25|299.79|295.31|297.93|293.45|0
1646862600000|2022-03-09 21:50:00|300.13|295.65|300.01|295.53|300.92|296.44|299.73|295.25|0
1646862900000|2022-03-09 21:55:00|300.35|295.87|300.29|295.81|300.52|296.04|299.9|295.42|0
1646863200000|2022-03-09 22:00:00|300.18|295.7|300.93|296.45|301.16|296.68|299.96|295.48|0
1646863500000|2022-03-09 22:05:00|300.99|296.51|300.85|296.37|301.13|296.65|300.85|296.37|0
1646863800000|2022-03-09 22:10:00|300.96|296.48|300.73|296.25|301.16|296.68|300.56|296.08|0
1646864100000|2022-03-09 22:15:00|300.79|296.31|300.59|296.11|300.99|296.51|300.25|295.77|0
1646864400000|2022-03-09 22:20:00|300.57|296.09|300.35|295.87|300.64|296.16|300.35|295.87|0
1646864700000|2022-03-09 22:25:00|300.19|295.71|300.35|295.87|300.35|295.87|300.19|295.71|0
1646865000000|2022-03-09 22:30:00|300.38|295.9|300.27|295.79|300.38|295.9|300.27|295.79|0
1646865300000|2022-03-09 22:35:00|300.26|295.78|300.41|295.93|300.5|296.02|300.26|295.78|0
1646865600000|2022-03-09 22:40:00|300.43|295.95|300.44|295.96|300.44|295.96|300.42|295.94|0
1646865900000|2022-03-09 22:45:00|300.46|295.98|300.47|295.99|300.47|295.99|300.46|295.98|0
1646866200000|2022-03-09 22:50:00|300.49|296.01|300.42|295.94|300.5|296.02|300.41|295.93|0
1646866500000|2022-03-09 22:55:00|300.45|295.97|300.64|296.16|300.77|296.29|300.21|295.73|0
1646866800000|2022-03-09 23:00:00|300.03|295.55|301.62|297.14|302.87|298.39|300.03|295.55|0
1646867100000|2022-03-09 23:05:00|301.73|297.25|301.1|296.62|302.24|297.76|300.42|295.94|0
1646867400000|2022-03-09 23:10:00|301.16|296.68|300.65|296.17|301.22|296.74|299.18|294.7|0
1646867700000|2022-03-09 23:15:00|300.53|296.05|301.89|297.41|301.89|297.41|300.19|295.71|0
1646868000000|2022-03-09 23:20:00|301.84|297.36|303.26|298.78|303.37|298.89|301.32|296.84|0
1646868300000|2022-03-09 23:25:00|303.2|298.72|302.63|298.15|303.49|299.01|302.34|297.86|0
1646868600000|2022-03-09 23:30:00|302.46|297.98|302.23|297.75|302.46|297.98|302.06|297.58|0
1646868900000|2022-03-09 23:35:00|302.29|297.81|302.51|298.03|303.2|298.72|301.88|297.4|0
1646869200000|2022-03-09 23:40:00|302.57|298.09|302.79|298.31|302.91|298.43|302.22|297.74|0
1646869500000|2022-03-09 23:45:00|302.74|298.26|302.73|298.25|302.9|298.42|302.11|297.63|0
1646869800000|2022-03-09 23:50:00|302.79|298.31|302.22|297.74|303.53|299.05|302.16|297.68|0
1646870100000|2022-03-09 23:55:00|302.1|297.62|301.53|297.05|302.22|297.74|301.48|297|0
1646870400000|2022-03-10 00:00:00|301.3|296.82|302.27|297.79|303.12|298.64|300.51|296.03|0
1646870700000|2022-03-10 00:05:00|302.21|297.73|302.61|298.13|303.58|299.1|302.1|297.62|0
1646871000000|2022-03-10 00:10:00|302.66|298.18|303.23|298.75|303.23|298.75|302.15|297.67|0
1646871300000|2022-03-10 00:15:00|303.35|298.87|303.11|298.63|304.15|299.67|302.83|298.35|0
1646871600000|2022-03-10 00:20:00|303|298.52|301.52|297.04|303.4|298.92|301.06|296.58|0
1646871900000|2022-03-10 00:25:00|301.4|296.92|301.29|296.81|301.57|297.09|300.83|296.35|0
1646872200000|2022-03-10 00:30:00|301.4|296.92|300.43|295.95|302.2|297.72|300.03|295.55|0
1646872500000|2022-03-10 00:35:00|300.49|296.01|300.32|295.84|300.94|296.46|299.92|295.44|0
1646872800000|2022-03-10 00:40:00|300.26|295.78|301.05|296.57|301.16|296.68|299.92|295.44|0
1646873100000|2022-03-10 00:45:00|300.94|296.46|301.9|297.42|302.07|297.59|300.94|296.46|0
1646873400000|2022-03-10 00:50:00|301.84|297.36|301.73|297.25|302.13|297.65|301.33|296.85|0
1646873700000|2022-03-10 00:55:00|301.61|297.13|302.07|297.59|302.47|297.99|301.38|296.9|0
1646874000000|2022-03-10 01:00:00|301.9|297.42|302.86|298.38|302.92|298.44|301.27|296.79|0
1646874300000|2022-03-10 01:05:00|302.75|298.27|300.92|296.44|303.43|298.95|300.47|295.99|0
1646874600000|2022-03-10 01:10:00|301.04|296.56|300.81|296.33|301.26|296.78|300.24|295.76|0
1646874900000|2022-03-10 01:15:00|300.75|296.27|302.05|297.57|302.17|297.69|300.58|296.1|0
1646875200000|2022-03-10 01:20:00|301.83|297.35|301.48|297|302.51|298.03|301.03|296.55|0
1646875500000|2022-03-10 01:25:00|301.6|297.12|301.31|296.83|301.6|297.12|300.4|295.92|0
1646875800000|2022-03-10 01:30:00|301.37|296.89|303.3|298.82|303.3|298.82|301.2|296.72|0
1646876100000|2022-03-10 01:35:00|303.07|298.59|305.93|301.45|306.4|301.92|302.73|298.25|0
1646876400000|2022-03-10 01:40:00|305.88|301.4|305.36|300.88|305.93|301.45|305.13|300.65|0
1646876700000|2022-03-10 01:45:00|305.3|300.82|303.69|299.21|305.36|300.88|303.69|299.21|0
1646877000000|2022-03-10 01:50:00|303.64|299.16|303.81|299.33|304.32|299.84|303.64|299.16|0
1646877300000|2022-03-10 01:55:00|303.86|299.38|303.52|299.04|304.95|300.47|303.17|298.69|0
1646877600000|2022-03-10 02:00:00|303.63|299.15|299.59|295.11|303.74|299.26|299.03|294.55|0
1646877900000|2022-03-10 02:05:00|299.64|295.16|300.78|296.3|301|296.52|299.64|295.16|0
1646878200000|2022-03-10 02:10:00|300.66|296.18|301.17|296.69|301.34|296.86|300.49|296.01|0
1646878500000|2022-03-10 02:15:00|301.34|296.86|301.22|296.74|302.37|297.89|301.11|296.63|0
1646878800000|2022-03-10 02:20:00|301.4|296.92|300.37|295.89|301.79|297.31|300.37|295.89|0
1646879100000|2022-03-10 02:25:00|300.26|295.78|300.54|296.06|301.22|296.74|300.26|295.78|0
1646879400000|2022-03-10 02:30:00|300.31|295.83|300.59|296.11|300.88|296.4|300.08|295.6|0
1646879700000|2022-03-10 02:35:00|300.65|296.17|299.85|295.37|300.82|296.34|299.8|295.32|0
1646880000000|2022-03-10 02:40:00|299.96|295.48|300.42|295.94|301.27|296.79|299.91|295.43|0
1646880300000|2022-03-10 02:45:00|300.36|295.88|302.12|297.64|302.23|297.75|300.36|295.88|0
1646880600000|2022-03-10 02:50:00|302|297.52|301.09|296.61|302|297.52|300.98|296.5|0
1646880900000|2022-03-10 02:55:00|301.04|296.56|301.88|297.4|302.57|298.09|300.98|296.5|0
1646881200000|2022-03-10 03:00:00|301.83|297.35|302.34|297.86|302.74|298.26|301.43|296.95|0
1646881500000|2022-03-10 03:05:00|302.79|298.31|303.13|298.65|303.13|298.65|302|297.52|0
1646881800000|2022-03-10 03:10:00|302.85|298.37|302.67|298.19|303.25|298.77|302.17|297.69|0
1646882100000|2022-03-10 03:15:00|302.62|298.14|302.27|297.79|303.02|298.54|301.82|297.34|0
1646882400000|2022-03-10 03:20:00|302.22|297.74|301.87|297.39|302.44|297.96|301.53|297.05|0
1646882700000|2022-03-10 03:25:00|301.82|297.34|303.07|298.59|303.75|299.27|300.96|296.48|0
1646883000000|2022-03-10 03:30:00|302.89|298.41|303.29|298.81|303.87|299.39|302.55|298.07|0
1646883300000|2022-03-10 03:35:00|303.23|298.75|303.18|298.7|304.26|299.78|303.12|298.64|0
1646883600000|2022-03-10 03:40:00|303.23|298.75|303.69|299.21|303.91|299.43|303.12|298.64|0
1646883900000|2022-03-10 03:45:00|303.74|299.26|302.83|298.35|304.49|300.01|302.77|298.29|0
1646884200000|2022-03-10 03:50:00|302.77|298.29|301.74|297.26|302.83|298.35|301.63|297.15|0
1646884500000|2022-03-10 03:55:00|302.2|297.72|302.19|297.71|302.31|297.83|301.85|297.37|0
1646884800000|2022-03-10 04:00:00|302.25|297.77|301.96|297.48|302.25|297.77|301.62|297.14|0
1646885100000|2022-03-10 04:05:00|302.02|297.54|302.42|297.94|302.42|297.94|301.39|296.91|0
1646885400000|2022-03-10 04:10:00|303.1|298.62|304.13|299.65|304.81|300.33|302.41|297.93|0
1646885700000|2022-03-10 04:15:00|304.24|299.76|304.47|299.99|304.64|300.16|303.44|298.96|0
1646886000000|2022-03-10 04:20:00|304.35|299.87|304.46|299.98|304.47|299.99|303.89|299.41|0
1646886300000|2022-03-10 04:25:00|304.35|299.87|305.15|300.67|305.38|300.9|304.23|299.75|0
1646886600000|2022-03-10 04:30:00|305.32|300.84|305.38|300.9|305.67|301.19|304.35|299.87|0
1646886900000|2022-03-10 04:35:00|305.44|300.96|306.41|301.93|306.41|301.93|305.15|300.67|0
1646887200000|2022-03-10 04:40:00|306.29|301.81|306.35|301.87|306.52|302.04|305.89|301.41|0
1646887500000|2022-03-10 04:45:00|306.24|301.76|306.17|301.69|306.29|301.81|305.6|301.12|0
1646887800000|2022-03-10 04:50:00|306.12|301.64|305.71|301.23|306.29|301.81|305.48|301|0
1646888100000|2022-03-10 04:55:00|305.65|301.17|305.13|300.65|305.88|301.4|305.13|300.65|0
1646888400000|2022-03-10 05:00:00|305.02|300.54|305.36|300.88|305.59|301.11|304.67|300.19|0
1646888700000|2022-03-10 05:05:00|305.25|300.77|305.93|301.45|306.05|301.57|305.13|300.65|0
1646889000000|2022-03-10 05:10:00|306.05|301.57|306.39|301.91|306.5|302.02|305.59|301.11|0
1646889300000|2022-03-10 05:15:00|306.27|301.79|305.7|301.22|306.5|302.02|305.53|301.05|0
1646889600000|2022-03-10 05:20:00|305.58|301.1|305.92|301.44|306.27|301.79|305.12|300.64|0
1646889900000|2022-03-10 05:25:00|306.04|301.56|306.27|301.79|306.5|302.02|306.04|301.56|0
1646890200000|2022-03-10 05:30:00|305.92|301.44|306.38|301.9|306.5|302.02|305.81|301.33|0
1646890500000|2022-03-10 05:35:00|306.26|301.78|305.46|300.98|306.26|301.78|305.34|300.86|0
1646890800000|2022-03-10 05:40:00|305.45|300.97|305.45|300.97|305.8|301.32|305.11|300.63|0
1646891100000|2022-03-10 05:45:00|305.4|300.92|304.65|300.17|305.45|300.97|304.3|299.82|0
1646891400000|2022-03-10 05:50:00|304.59|300.11|303.84|299.36|304.65|300.17|303.79|299.31|0
1646891700000|2022-03-10 05:55:00|303.9|299.42|304.3|299.82|304.53|300.05|303.38|298.9|0
1646892000000|2022-03-10 06:00:00|303.61|299.13|304.06|299.58|304.81|300.33|303.49|299.01|0
1646892300000|2022-03-10 06:05:00|304.01|299.53|303.03|298.55|304.29|299.81|303.03|298.55|0
1646892600000|2022-03-10 06:10:00|302.92|298.44|303.26|298.78|304.41|299.93|302.92|298.44|0
1646892900000|2022-03-10 06:15:00|303.32|298.84|303.83|299.35|304.06|299.58|302.91|298.43|0
1646893200000|2022-03-10 06:20:00|303.89|299.41|304.28|299.8|304.86|300.38|303.89|299.41|0
1646893500000|2022-03-10 06:25:00|304.17|299.69|305.77|301.29|305.89|301.41|304.17|299.69|0
1646893800000|2022-03-10 06:30:00|305.66|301.18|306|301.52|306.46|301.98|305.31|300.83|0
1646894100000|2022-03-10 06:35:00|305.88|301.4|304.85|300.37|305.88|301.4|304.27|299.79|0
1646894400000|2022-03-10 06:40:00|304.73|300.25|304.27|299.79|305.42|300.94|304.27|299.79|0
1646894700000|2022-03-10 06:45:00|304.16|299.68|305.65|301.17|305.99|301.51|303.93|299.45|0
1646895000000|2022-03-10 06:50:00|305.53|301.05|305.76|301.28|306.17|301.69|305.47|300.99|0
1646895300000|2022-03-10 06:55:00|305.64|301.16|305.3|300.82|305.7|301.22|304.95|300.47|0
1646895600000|2022-03-10 07:00:00|305.18|300.7|306.21|301.73|306.27|301.79|304.38|299.9|0
1646895900000|2022-03-10 07:05:00|306.16|301.68|305.86|301.38|306.33|301.85|305.47|300.99|0
1646896200000|2022-03-10 07:10:00|305.81|301.33|304.94|300.46|306.44|301.96|304.94|300.46|0
1646896500000|2022-03-10 07:15:00|305.29|300.81|305.51|301.03|306.09|301.61|304.54|300.06|0
1646896800000|2022-03-10 07:20:00|305.63|301.15|305.23|300.75|305.97|301.49|304.14|299.66|0
1646897100000|2022-03-10 07:25:00|305.28|300.8|305.16|300.68|305.57|301.09|304.59|300.11|0
1646897400000|2022-03-10 07:30:00|305.28|300.8|304.82|300.34|305.74|301.26|304.02|299.54|0
1646897700000|2022-03-10 07:35:00|304.7|300.22|305.79|301.31|306.31|301.83|303.27|298.79|0
1646898000000|2022-03-10 07:40:00|305.67|301.19|305.73|301.25|306.13|301.65|305.44|300.96|0
1646898300000|2022-03-10 07:45:00|305.67|301.19|305.32|300.84|306.13|301.65|305.27|300.79|0
1646898600000|2022-03-10 07:50:00|305.15|300.67|305.15|300.67|306.24|301.76|304.86|300.38|0
1646898900000|2022-03-10 07:55:00|305.09|300.61|306.31|301.83|306.77|302.29|304.63|300.15|0
1646899200000|2022-03-10 08:00:00|306.65|302.17|308.26|303.78|308.49|304.01|304.14|299.66|0
1646899500000|2022-03-10 08:05:00|308.2|303.72|307.47|303.63|308.2|304.33|306.5|302.66|0
1646899800000|2022-03-10 08:10:00|307.36|303.52|310.82|306.98|310.94|307.1|307.36|303.52|0
1646900100000|2022-03-10 08:15:00|310.47|306.63|310.7|306.86|310.93|307.09|309.89|306.05|0
1646900400000|2022-03-10 08:20:00|310.82|306.98|314.19|310.35|314.54|310.7|309.95|306.11|0
1646900700000|2022-03-10 08:25:00|314.3|310.46|315.47|311.63|317|313.16|314.3|310.46|0
1646901000000|2022-03-10 08:30:00|315.82|311.98|317.17|313.33|318.4|314.56|313.46|309.62|0
1646901300000|2022-03-10 08:35:00|317.29|313.45|316.64|312.8|317.46|313.62|315.59|311.75|0
1646901600000|2022-03-10 08:40:00|316.76|312.92|315.12|311.28|317.87|314.03|314.88|311.04|0
1646901900000|2022-03-10 08:45:00|315.06|311.22|315.29|311.45|316.81|312.97|313.71|309.87|0
1646902200000|2022-03-10 08:50:00|315.35|311.51|317.16|313.32|317.57|313.73|315.35|311.51|0
1646902500000|2022-03-10 08:55:00|316.98|313.14|317.57|313.73|318.04|314.2|316.22|312.38|0
1646902800000|2022-03-10 09:00:00|317.51|313.67|310.75|306.91|317.51|313.67|309.65|305.81|0
1646903100000|2022-03-10 09:05:00|310.29|306.45|307.46|303.62|310.98|307.14|307.12|303.28|0
1646903400000|2022-03-10 09:10:00|307.64|303.8|308.38|304.54|308.84|305|306.66|302.82|0
1646903700000|2022-03-10 09:15:00|308.32|304.48|308.49|304.65|309.36|305.52|307.92|304.08|0
1646904000000|2022-03-10 09:20:00|308.61|304.77|311.84|308|311.84|308|308.61|304.77|0
1646904300000|2022-03-10 09:25:00|312.07|308.23|313.64|309.8|313.69|309.85|311.78|307.94|0
1646904600000|2022-03-10 09:30:00|313.52|309.68|312.93|309.09|315.32|311.48|312.93|309.09|0
1646904900000|2022-03-10 09:35:00|313.22|309.38|312.64|308.8|313.69|309.85|312.06|308.22|0
1646905200000|2022-03-10 09:40:00|312.52|308.68|310.44|306.6|312.99|309.15|310.09|306.25|0
1646905500000|2022-03-10 09:45:00|310.32|306.48|312.58|308.74|313.39|309.55|309.86|306.02|0
1646905800000|2022-03-10 09:50:00|312.52|308.68|317.42|313.58|318.36|314.52|312.11|308.27|0
1646906100000|2022-03-10 09:55:00|317.13|313.29|316.42|312.58|318.36|314.52|311.01|307.17|0
1646906400000|2022-03-10 10:00:00|316.65|312.81|316.3|312.46|317.77|313.93|313.21|309.37|0
1646906700000|2022-03-10 10:05:00|316.18|312.34|317.82|313.98|319.47|315.63|314.6|310.76|0
1646907000000|2022-03-10 10:10:00|318.06|314.22|319.76|315.92|319.76|315.92|317.17|313.33|0
1646907300000|2022-03-10 10:15:00|319.7|315.86|317.93|314.09|320.06|316.22|317.05|313.21|0
1646907600000|2022-03-10 10:20:00|318.46|314.62|316.7|312.86|318.99|315.15|315.99|312.15|0
1646907900000|2022-03-10 10:25:00|316.76|312.92|315.29|311.45|317.28|313.44|314.94|311.1|0
1646908200000|2022-03-10 10:30:00|315.35|311.51|316.17|312.33|317.87|314.03|315.17|311.33|0
1646908500000|2022-03-10 10:35:00|316.52|312.68|318.51|314.67|318.75|314.91|315.75|311.91|0
1646908800000|2022-03-10 10:40:00|318.39|314.55|318.27|314.43|318.98|315.14|317.27|313.43|0
1646909100000|2022-03-10 10:45:00|318.21|314.37|316.21|312.37|318.56|314.72|316.21|312.37|0
1646909400000|2022-03-10 10:50:00|316.27|312.43|316.51|312.67|317.39|313.55|315.92|312.08|0
1646909700000|2022-03-10 10:55:00|316.56|312.72|320.44|316.6|320.56|316.72|315.98|312.14|0
1646910000000|2022-03-10 11:00:00|320.56|316.72|319.56|315.72|320.68|316.84|319.14|315.3|0
1646910300000|2022-03-10 11:05:00|319.61|315.77|322.57|318.73|322.64|318.8|319.5|315.66|0
1646910600000|2022-03-10 11:10:00|322.52|318.68|320.67|316.83|323.88|320.04|319.96|316.12|0
1646910900000|2022-03-10 11:15:00|320.55|316.71|320.97|317.13|321.26|317.42|320.08|316.24|0
1646911200000|2022-03-10 11:20:00|321.02|317.18|319.37|315.53|321.09|317.25|318.54|314.7|0
1646911500000|2022-03-10 11:25:00|319.31|315.47|318.89|315.05|319.6|315.76|317.95|314.11|0
1646911800000|2022-03-10 11:30:00|318.66|314.82|319.9|316.06|320.9|317.06|318.66|314.82|0
1646912100000|2022-03-10 11:35:00|319.83|315.99|321.61|317.77|321.67|317.83|318.77|314.93|0
1646912400000|2022-03-10 11:40:00|321.84|318|320.04|316.2|322.56|318.72|318.59|314.75|0
1646912700000|2022-03-10 11:45:00|319.98|316.14|322.35|318.51|322.71|318.87|319.57|315.73|0
1646913000000|2022-03-10 11:50:00|322.65|318.81|324.91|321.07|324.91|321.07|322|318.16|0
1646913300000|2022-03-10 11:55:00|324.67|320.83|322.7|318.86|324.79|320.95|322.35|318.51|0
1646913600000|2022-03-10 12:00:00|322.4|318.56|326.22|322.38|326.22|322.38|321.93|318.09|0
1646913900000|2022-03-10 12:05:00|326.1|322.26|323.35|319.51|326.1|322.26|323.35|319.51|0
1646914200000|2022-03-10 12:10:00|323.47|319.63|322.2|318.36|324.29|320.45|321.76|317.92|0
1646914500000|2022-03-10 12:15:00|322.14|318.3|320.9|317.06|323.21|319.37|320.24|316.4|0
1646914800000|2022-03-10 12:20:00|320.66|316.82|321.01|317.17|322.85|319.01|320.66|316.82|0
1646915100000|2022-03-10 12:25:00|320.89|317.05|320.3|316.46|321.66|317.82|320|316.16|0
1646915400000|2022-03-10 12:30:00|319.77|315.93|322.6|318.76|322.6|318.76|319.59|315.75|0
1646915700000|2022-03-10 12:35:00|322.49|318.65|321.48|317.64|323.67|319.83|321.42|317.58|0
1646916000000|2022-03-10 12:40:00|321.53|317.69|322.42|318.58|322.54|318.7|321.36|317.52|0
1646916300000|2022-03-10 12:45:00|322.66|318.82|326.24|322.4|326.24|322.4|322.19|318.35|0
1646916600000|2022-03-10 12:50:00|326.17|322.33|326.11|322.27|326.29|322.45|324.98|321.14|0
1646916900000|2022-03-10 12:55:00|325.87|322.03|327.43|323.59|327.49|323.65|324.26|320.42|0
1646917200000|2022-03-10 13:00:00|327.31|323.47|327.24|323.4|327.97|324.13|325.81|321.97|0
1646917500000|2022-03-10 13:05:00|327.36|323.52|329.77|325.93|329.77|325.93|326.88|323.04|0
1646917800000|2022-03-10 13:10:00|329.11|325.27|327.72|323.88|329.11|325.27|326.82|322.98|0
1646918100000|2022-03-10 13:15:00|327.9|324.06|325.91|322.07|328.56|324.72|325.43|321.59|0
1646918400000|2022-03-10 13:20:00|326.15|322.31|325.34|321.5|326.51|322.67|324.86|321.02|0
1646918700000|2022-03-10 13:25:00|325.4|321.56|324.68|320.84|326.06|322.22|324.38|320.54|0
1646919000000|2022-03-10 13:30:00|324.86|321.02|317.52|313.68|325.16|321.32|316.68|312.84|0
1646919300000|2022-03-10 13:35:00|317.23|313.39|321.19|317.35|322.03|318.19|316.4|312.56|0
1646919600000|2022-03-10 13:40:00|321.25|317.41|320.52|316.68|322.98|319.14|320.12|316.28|0
1646919900000|2022-03-10 13:45:00|320.64|316.8|321.18|317.34|321.18|317.34|319.09|315.25|0
1646920200000|2022-03-10 13:50:00|320.87|317.03|324.95|321.11|326.23|322.39|320.87|317.03|0
1646920500000|2022-03-10 13:55:00|324.78|320.94|325.19|321.35|325.19|321.35|323.75|319.91|0
1646920800000|2022-03-10 14:00:00|325.31|321.47|324.47|320.63|326.4|322.56|324.23|320.39|0
1646921100000|2022-03-10 14:05:00|324.59|320.75|327.51|323.67|327.88|324.04|323.88|320.04|0
1646921400000|2022-03-10 14:10:00|327.75|323.91|326.73|322.89|328.36|324.52|326.55|322.71|0
1646921700000|2022-03-10 14:15:00|326.55|322.71|326.54|322.7|327.63|323.79|326.42|322.58|0
1646922000000|2022-03-10 14:20:00|326.78|322.94|326.78|322.94|327.99|324.15|326.3|322.46|0
1646922300000|2022-03-10 14:25:00|326.84|323|324.97|321.13|327.14|323.3|324.85|321.01|0
1646922600000|2022-03-10 14:30:00|324.32|320.48|323.06|319.22|326.48|322.64|321.27|317.43|0
1646922900000|2022-03-10 14:35:00|324.13|320.29|324.62|320.78|325.45|321.61|321.94|318.1|0
1646923200000|2022-03-10 14:40:00|323.9|320.06|321.26|317.42|323.9|320.06|318.63|314.79|0
1646923500000|2022-03-10 14:45:00|321.38|317.54|323.53|319.69|323.54|319.7|319.46|315.62|0
1646923800000|2022-03-10 14:50:00|323.05|319.21|318.86|315.02|324.5|320.66|318.86|315.02|0
1646924100000|2022-03-10 14:55:00|319.58|315.74|313.07|309.23|319.58|315.74|310.84|307|0
1646924400000|2022-03-10 15:00:00|312.6|308.76|317.79|313.95|318.38|314.54|312.6|308.76|0
1646924700000|2022-03-10 15:05:00|317.08|313.24|315.65|311.81|317.9|314.06|314.71|310.87|0
1646925000000|2022-03-10 15:10:00|315.42|311.58|314.94|311.1|317.55|313.71|313.76|309.92|0
1646925300000|2022-03-10 15:15:00|315.41|311.57|309.66|305.82|315.47|311.63|309.66|305.82|0
1646925600000|2022-03-10 15:20:00|309.89|306.05|315.69|311.85|316.7|312.86|309.22|305.38|0
1646925900000|2022-03-10 15:25:00|315.57|311.73|319.48|315.64|319.6|315.76|313.45|309.61|0
1646926200000|2022-03-10 15:30:00|319.36|315.52|323.79|319.95|324.27|320.43|317.82|313.98|0
1646926500000|2022-03-10 15:35:00|324.39|320.55|315.9|312.06|324.75|320.91|315.78|311.94|0
1646926800000|2022-03-10 15:40:00|316.14|312.3|316.14|312.3|316.62|312.78|314.1|310.26|0
1646927100000|2022-03-10 15:45:00|316.26|312.42|313.74|309.9|317.34|313.5|312.49|308.65|0
1646927400000|2022-03-10 15:50:00|313.5|309.66|319.15|315.31|319.51|315.67|313.5|309.66|0
1646927700000|2022-03-10 15:55:00|319.51|315.67|320.35|316.51|321.57|317.73|319.26|315.42|0
1646928000000|2022-03-10 16:00:00|321.27|317.43|322.54|318.7|323.15|319.31|320.96|317.12|0
1646928300000|2022-03-10 16:05:00|322.17|318.33|328.93|325.09|330.21|326.37|321.56|317.72|0
1646928600000|2022-03-10 16:10:00|329.18|325.34|327.17|323.33|329.84|326|326.93|323.09|0
1646928900000|2022-03-10 16:15:00|327.41|323.57|328.5|324.66|329.84|326|327.41|323.57|0
1646929200000|2022-03-10 16:20:00|328.62|324.78|330.08|326.24|330.81|326.97|326.87|323.03|0
1646929500000|2022-03-10 16:25:00|330.32|326.48|332.34|328.5|333.63|329.79|329.9|326.06|0
1646929800000|2022-03-10 16:30:00|332.46|328.62|332.4|328.56|333.2|329.36|331.24|327.4|0
1646930100000|2022-03-10 16:35:00|332.28|328.44|333.07|329.23|333.32|329.48|331.36|327.52|0
1646930400000|2022-03-10 16:40:00|332.95|329.11|330.02|326.18|333.93|330.09|329.89|326.05|0
1646930700000|2022-03-10 16:45:00|329.71|325.87|330.5|326.66|332.45|328.61|329.71|325.87|0
1646931000000|2022-03-10 16:50:00|330.38|326.54|327.95|324.11|330.99|327.15|327.1|323.26|0
1646931300000|2022-03-10 16:55:00|327.83|323.99|326.61|322.77|328.92|325.08|326.49|322.65|0
1646931600000|2022-03-10 17:00:00|326.98|323.14|325.77|321.93|327.58|323.74|325.17|321.33|0
1646931900000|2022-03-10 17:05:00|325.89|322.05|326|322.16|327.58|323.74|324.68|320.84|0
1646932200000|2022-03-10 17:10:00|325.52|321.68|324.97|321.13|326.61|322.77|324.91|321.07|0
1646932500000|2022-03-10 17:15:00|324.91|321.07|324.55|320.71|325.76|321.92|324.07|320.23|0
1646932800000|2022-03-10 17:20:00|324.31|320.47|320.22|316.38|324.91|321.07|319.99|316.15|0
1646933100000|2022-03-10 17:25:00|320.11|316.27|320.82|316.98|321.54|317.7|319.75|315.91|0
1646933400000|2022-03-10 17:30:00|320.94|317.1|323.45|319.61|323.58|319.74|320.94|317.1|0
1646933700000|2022-03-10 17:35:00|323.33|319.49|326.11|322.27|326.23|322.39|323.33|319.49|0
1646934000000|2022-03-10 17:40:00|326.23|322.39|325.74|321.9|327.2|323.36|324.89|321.05|0
1646934300000|2022-03-10 17:45:00|326.1|322.26|324.59|320.75|326.47|322.63|324.41|320.57|0
1646934600000|2022-03-10 17:50:00|324.65|320.81|327.31|323.47|327.92|324.08|324.28|320.44|0
1646934900000|2022-03-10 17:55:00|327.07|323.23|326.58|322.74|327.19|323.35|325.86|322.02|0
1646935200000|2022-03-10 18:00:00|326.4|322.56|328.16|324.32|328.23|324.39|323.92|320.08|0
1646935500000|2022-03-10 18:05:00|328.04|324.2|326.21|322.37|328.04|324.2|325.43|321.59|0
1646935800000|2022-03-10 18:10:00|326.09|322.25|325.36|321.52|326.7|322.86|323.19|319.35|0
1646936100000|2022-03-10 18:15:00|325.42|321.58|321.5|317.66|325.97|322.13|321.14|317.3|0
1646936400000|2022-03-10 18:20:00|321.74|317.9|322.34|318.5|323.66|319.82|320.66|316.82|0
1646936700000|2022-03-10 18:25:00|322.46|318.62|322.09|318.25|324.02|320.18|321.19|317.35|0
1646937000000|2022-03-10 18:30:00|322.21|318.37|320.65|316.81|323.3|319.46|320.17|316.33|0
1646937300000|2022-03-10 18:35:00|320.89|317.05|321.85|318.01|322.21|318.37|319.21|315.37|0
1646937600000|2022-03-10 18:40:00|321.49|317.65|321.84|318|322.81|318.97|320.53|316.69|0
1646937900000|2022-03-10 18:45:00|321.6|317.76|315.75|311.91|321.6|317.76|315.63|311.79|0
1646938200000|2022-03-10 18:50:00|315.63|311.79|314.31|310.47|316.58|312.74|311.4|307.56|0
1646938500000|2022-03-10 18:55:00|314.19|310.35|314.19|310.35|315.27|311.43|312.77|308.93|0
1646938800000|2022-03-10 19:00:00|314.07|310.23|307.34|303.5|314.79|310.95|307.34|303.5|0
1646939100000|2022-03-10 19:05:00|307.29|303.45|311.22|307.38|311.22|307.38|306|302.16|0
1646939400000|2022-03-10 19:10:00|310.81|306.97|310.63|306.79|311.93|308.09|309.81|305.97|0
1646939700000|2022-03-10 19:15:00|310.75|306.91|308.74|304.9|311.16|307.32|307.22|303.38|0
1646940000000|2022-03-10 19:20:00|308.51|304.67|310.86|307.02|310.86|307.02|307.92|304.08|0
1646940300000|2022-03-10 19:25:00|310.39|306.55|307.86|304.02|310.62|306.78|306.81|302.97|0
1646940600000|2022-03-10 19:30:00|306.86|303.02|307.45|303.61|308.03|304.19|304.88|301.04|0
1646940900000|2022-03-10 19:35:00|306.98|303.14|306.97|303.13|308.15|304.31|305.11|301.27|0
1646941200000|2022-03-10 19:40:00|306.74|302.9|308.61|304.77|309.2|305.36|305.81|301.97|0
1646941500000|2022-03-10 19:45:00|309.2|305.36|303.24|299.4|309.2|305.36|303.01|299.17|0
1646941800000|2022-03-10 19:50:00|303.01|299.17|304.4|300.56|304.4|300.56|301.85|298.01|0
1646942100000|2022-03-10 19:55:00|304.29|300.45|303.93|300.09|304.63|300.79|302.66|298.82|0
1646942400000|2022-03-10 20:00:00|303.35|299.51|307.78|303.94|308.01|304.17|303.35|299.51|0
1646942700000|2022-03-10 20:05:00|307.19|303.35|308.83|304.99|310.6|306.76|306.61|302.77|0
1646943000000|2022-03-10 20:10:00|308.6|304.76|306.02|302.18|309.3|305.46|305.55|301.71|0
1646943300000|2022-03-10 20:15:00|305.9|302.06|306.6|302.76|307.3|303.46|304.51|300.67|0
1646943600000|2022-03-10 20:20:00|306.72|302.88|309.77|305.93|310.95|307.11|305.2|301.36|0
1646943900000|2022-03-10 20:25:00|310|306.16|307.36|303.52|310.36|306.52|306.95|303.11|0
1646944200000|2022-03-10 20:30:00|307.3|303.46|307.18|303.34|308.59|304.75|305.89|302.05|0
1646944500000|2022-03-10 20:35:00|307.41|303.57|308.93|305.09|310.47|306.63|306.48|302.64|0
1646944800000|2022-03-10 20:40:00|308.35|304.51|307.29|303.45|308.46|304.62|304.61|300.77|0
1646945100000|2022-03-10 20:45:00|307.99|304.15|307.17|303.33|309.75|305.91|305.65|301.81|0
1646945400000|2022-03-10 20:50:00|307.64|303.8|303.45|299.61|307.64|303.8|300.32|296.48|0
1646945700000|2022-03-10 20:55:00|303.39|299.55|305.82|301.98|307.1|303.26|302.79|298.95|0
1646946000000|2022-03-10 21:00:00|306.64|302.8|304.83|300.99|307.1|303.26|304.49|300.65|0
1646946300000|2022-03-10 21:05:00|304.72|300.88|305.88|302.04|306.46|302.62|304.37|300.53|0
1646946600000|2022-03-10 21:10:00|305.76|301.92|303.07|300.07|306.11|302.27|302.9|299.9|0
1646946900000|2022-03-10 21:15:00|303.38|299.88|303.61|300.11|303.84|300.34|303.15|299.65|0
1646947200000|2022-03-10 21:20:00|303.49|299.99|303.03|299.53|303.61|300.11|303.03|299.53|0
1646947500000|2022-03-10 21:25:00|302.91|299.41|302.53|299.03|303.26|299.76|302.42|298.92|0
1646947800000|2022-03-10 21:30:00|302.65|299.15|302.99|299.49|302.99|299.49|302.65|299.15|0
1646948100000|2022-03-10 21:35:00|302.88|299.38|302.18|298.68|302.88|299.38|301.72|298.22|0
1646948400000|2022-03-10 21:40:00|302.41|298.91|302.75|299.25|302.76|299.26|302.29|298.79|0
1646948700000|2022-03-10 21:45:00|302.64|299.14|302.52|299.02|303.68|300.18|302.52|299.02|0
1646949000000|2022-03-10 21:50:00|302.64|299.14|302.87|299.37|302.98|299.48|302.52|299.02|0
1646949300000|2022-03-10 21:55:00|302.98|299.48|304.09|300.59|304.38|300.88|302.98|299.48|0
1646949600000|2022-03-10 22:00:00|304|300.5|304.42|300.92|304.42|300.92|303.37|299.87|0
1646949900000|2022-03-10 22:05:00|304.25|300.75|304.69|301.19|304.9|301.4|304.01|300.51|0
1646950200000|2022-03-10 22:10:00|304.74|301.24|304.89|301.39|305.2|301.7|304.47|300.97|0
1646950500000|2022-03-10 22:15:00|304.91|301.41|305.06|301.56|305.5|302|304.84|301.34|0
1646950800000|2022-03-10 22:20:00|304.92|301.42|305.08|301.58|305.14|301.64|304.65|301.15|0
1646951100000|2022-03-10 22:25:00|305.15|301.65|304.76|301.26|305.15|301.65|304.53|301.03|0
1646951400000|2022-03-10 22:30:00|304.66|301.16|304.97|301.47|304.98|301.48|304.64|301.14|0
1646951700000|2022-03-10 22:35:00|304.96|301.46|304.94|301.44|304.98|301.48|304.76|301.26|0
1646952000000|2022-03-10 22:40:00|304.96|301.46|305.06|301.56|305.08|301.58|304.92|301.42|0
1646952300000|2022-03-10 22:45:00|305.08|301.58|304.99|301.49|305.08|301.58|304.92|301.42|0
1646952600000|2022-03-10 22:50:00|305.06|301.56|304.97|301.47|305.06|301.56|304.97|301.47|0
1646952900000|2022-03-10 22:55:00|304.99|301.49|305.14|301.64|305.22|301.72|304.8|301.3|0
1646953200000|2022-03-10 23:00:00|303.35|299.85|302.02|298.52|305.39|301.89|302.02|298.52|0
1646953500000|2022-03-10 23:05:00|302.13|298.63|301.09|297.59|302.25|298.75|300.69|297.19|0
1646953800000|2022-03-10 23:10:00|300.97|297.47|300.74|297.24|301.43|297.93|300.74|297.24|0
1646954100000|2022-03-10 23:15:00|300.51|297.01|301.03|297.53|301.08|297.58|300.11|296.61|0
1646954400000|2022-03-10 23:20:00|300.97|297.47|300.62|297.12|301.37|297.87|300.5|297|0
1646954700000|2022-03-10 23:25:00|300.73|297.23|301.48|297.98|301.54|298.04|300.73|297.23|0
1646955000000|2022-03-10 23:30:00|301.54|298.04|301.42|297.92|301.6|298.1|300.85|297.35|0
1646955300000|2022-03-10 23:35:00|301.48|297.98|300.61|297.11|301.48|297.98|300.61|297.11|0
1646955600000|2022-03-10 23:40:00|300.55|297.05|301.53|298.03|301.53|298.03|300.55|297.05|0
1646955900000|2022-03-10 23:45:00|301.48|297.98|298.99|295.49|301.48|297.98|298.42|294.92|0
1646956200000|2022-03-10 23:50:00|299.05|295.55|300.25|296.75|300.49|296.99|298.99|295.49|0
1646956500000|2022-03-10 23:55:00|300.31|296.81|300.83|297.33|300.89|297.39|299.45|295.95|0
1646956800000|2022-03-11 00:00:00|300.6|297.1|301.98|298.48|302.33|298.83|300.37|296.87|0
1646957100000|2022-03-11 00:05:00|301.87|298.37|301.69|298.19|302.21|298.71|301.29|297.79|0
1646957400000|2022-03-11 00:10:00|301.58|298.08|301.4|297.9|302.21|298.71|300.82|297.32|0
1646957700000|2022-03-11 00:15:00|301.28|297.78|301.05|297.55|302.44|298.94|300.65|297.15|0
1646958000000|2022-03-11 00:20:00|301.16|297.66|300.93|297.43|301.97|298.47|300.93|297.43|0
1646958300000|2022-03-11 00:25:00|300.82|297.32|301.51|298.01|301.8|298.3|300.7|297.2|0
1646958600000|2022-03-11 00:30:00|301.45|297.95|301.16|297.66|301.45|297.95|300.41|296.91|0
1646958900000|2022-03-11 00:35:00|301.04|297.54|301.96|298.46|302.14|298.64|301.04|297.54|0
1646959200000|2022-03-11 00:40:00|302.08|298.58|302.42|298.92|302.43|298.93|301.91|298.41|0
1646959500000|2022-03-11 00:45:00|302.31|298.81|302.65|299.15|303.12|299.62|302.31|298.81|0
1646959800000|2022-03-11 00:50:00|302.54|299.04|305.68|302.18|305.91|302.41|302.54|299.04|0
1646960100000|2022-03-11 00:55:00|305.56|302.06|305.67|302.17|306.26|302.76|305.56|302.06|0
1646960400000|2022-03-11 01:00:00|305.56|302.06|309.78|306.28|309.9|306.4|305.56|302.06|0
1646960700000|2022-03-11 01:05:00|310.02|306.52|308.84|305.34|310.43|306.93|308.01|304.51|0
1646961000000|2022-03-11 01:10:00|308.72|305.22|308.48|304.98|309.31|305.81|308.13|304.63|0
1646961300000|2022-03-11 01:15:00|308.54|305.04|307.07|303.57|308.54|305.04|306.72|303.22|0
1646961600000|2022-03-11 01:20:00|307.19|303.69|310.83|307.33|310.89|307.39|307.07|303.57|0
1646961900000|2022-03-11 01:25:00|311.07|307.57|311.13|307.63|312.37|308.87|310.42|306.92|0
1646962200000|2022-03-11 01:30:00|310.83|307.33|311.06|307.56|312.67|309.17|310.83|307.33|0
1646962500000|2022-03-11 01:35:00|311.3|307.8|310.35|306.85|311.3|307.8|310.12|306.62|0
1646962800000|2022-03-11 01:40:00|310.23|306.73|309.64|306.14|311.12|307.62|309.41|305.91|0
1646963100000|2022-03-11 01:45:00|309.52|306.02|310.11|306.61|310.35|306.85|308.93|305.43|0
1646963400000|2022-03-11 01:50:00|310.17|306.67|310.76|307.26|311.29|307.79|309.99|306.49|0
1646963700000|2022-03-11 01:55:00|310.82|307.32|310.8|307.3|311.41|307.91|310.58|307.08|0
1646964000000|2022-03-11 02:00:00|310.74|307.24|308.79|305.29|311.51|308.01|308.79|305.29|0
1646964300000|2022-03-11 02:05:00|309.14|305.64|307.9|304.4|309.61|306.11|307.26|303.76|0
1646964600000|2022-03-11 02:10:00|307.96|304.46|307.9|304.4|308.31|304.81|307.61|304.11|0
1646964900000|2022-03-11 02:15:00|307.96|304.46|308.31|304.81|308.49|304.99|307.84|304.34|0
1646965200000|2022-03-11 02:20:00|308.19|304.69|309.6|306.1|309.72|306.22|308.19|304.69|0
1646965500000|2022-03-11 02:25:00|309.72|306.22|310.19|306.69|311.68|308.18|309.48|305.98|0
1646965800000|2022-03-11 02:30:00|310.13|306.63|309.71|306.21|311.02|307.52|309.24|305.74|0
1646966100000|2022-03-11 02:35:00|309.66|306.16|309.12|305.62|309.83|306.33|308.77|305.27|0
1646966400000|2022-03-11 02:40:00|309.07|305.57|309.36|305.86|309.48|305.98|308.24|304.74|0
1646966700000|2022-03-11 02:45:00|309.47|305.97|310.77|307.27|311.01|307.51|309.12|305.62|0
1646967000000|2022-03-11 02:50:00|310.71|307.21|309.11|305.61|311.48|307.98|309.11|305.61|0
1646967300000|2022-03-11 02:55:00|309.17|305.67|310.41|306.91|310.47|306.97|309.11|305.61|0
1646967600000|2022-03-11 03:00:00|310.17|306.67|310.53|307.03|310.88|307.38|309.88|306.38|0
1646967900000|2022-03-11 03:05:00|310.47|306.97|311.35|307.85|311.35|307.85|310.41|306.91|0
1646968200000|2022-03-11 03:10:00|311.3|307.8|312.66|309.16|312.66|309.16|311.11|307.61|0
1646968500000|2022-03-11 03:15:00|312.78|309.28|313.13|309.63|314.75|311.25|312.72|309.22|0
1646968800000|2022-03-11 03:20:00|313.01|309.51|313.19|309.69|313.61|310.11|312.66|309.16|0
1646969100000|2022-03-11 03:25:00|313.13|309.63|313.13|309.63|313.6|310.1|312.41|308.91|0
1646969400000|2022-03-11 03:30:00|314.2|310.7|312.71|309.21|315.16|311.66|312.71|309.21|0
1646969700000|2022-03-11 03:35:00|312.59|309.09|313.84|310.34|314.14|310.64|312.05|308.55|0
1646970000000|2022-03-11 03:40:00|313.6|310.1|312.64|309.14|313.96|310.46|312.05|308.55|0
1646970300000|2022-03-11 03:45:00|312.52|309.02|312.4|308.9|313.36|309.86|312.05|308.55|0
1646970600000|2022-03-11 03:50:00|312.64|309.14|310.97|307.47|312.88|309.38|310.97|307.47|0
1646970900000|2022-03-11 03:55:00|311.09|307.59|310.68|307.18|311.75|308.25|310.5|307|0
1646971200000|2022-03-11 04:00:00|310.61|307.11|310.85|307.35|310.97|307.47|310.26|306.76|0
1646971500000|2022-03-11 04:05:00|310.79|307.29|310.25|306.75|311.03|307.53|310.25|306.75|0
1646971800000|2022-03-11 04:10:00|309.9|306.4|312.09|308.59|312.51|309.01|309.9|306.4|0
1646972100000|2022-03-11 04:15:00|312.03|308.53|310.78|307.28|312.15|308.65|310.25|306.75|0
1646972400000|2022-03-11 04:20:00|310.72|307.22|309.77|306.27|310.72|307.22|309.66|306.16|0
1646972700000|2022-03-11 04:25:00|310.01|306.51|310.6|307.1|310.84|307.34|310.01|306.51|0
1646973000000|2022-03-11 04:30:00|310.48|306.98|311.07|307.57|311.07|307.57|310.24|306.74|0
1646973300000|2022-03-11 04:35:00|310.83|307.33|310.95|307.45|311.31|307.81|310.6|307.1|0
1646973600000|2022-03-11 04:40:00|311.07|307.57|310.23|306.73|311.3|307.8|310.18|306.68|0
1646973900000|2022-03-11 04:45:00|310.35|306.85|310.71|307.21|310.94|307.44|310.18|306.68|0
1646974200000|2022-03-11 04:50:00|310.59|307.09|311.41|307.91|311.41|307.91|309.99|306.49|0
1646974500000|2022-03-11 04:55:00|311.36|307.86|311.77|308.27|312.01|308.51|311.36|307.86|0
1646974800000|2022-03-11 05:00:00|311.71|308.21|312.12|308.62|313.07|309.57|311.53|308.03|0
1646975100000|2022-03-11 05:05:00|312.24|308.74|312.83|309.33|313.19|309.69|312.24|308.74|0
1646975400000|2022-03-11 05:10:00|312.95|309.45|312.71|309.21|313.79|310.29|312.59|309.09|0
1646975700000|2022-03-11 05:15:00|312.95|309.45|312.95|309.45|313.31|309.81|312.59|309.09|0
1646976000000|2022-03-11 05:20:00|312.89|309.39|313.01|309.51|313.54|310.04|312.59|309.09|0
1646976300000|2022-03-11 05:25:00|312.82|309.32|312.11|308.61|312.82|309.32|311.87|308.37|0
1646976600000|2022-03-11 05:30:00|311.99|308.49|310.27|306.77|312.46|308.96|310.15|306.65|0
1646976900000|2022-03-11 05:35:00|310.21|306.71|307.37|303.87|310.8|307.3|307.26|303.76|0
1646977200000|2022-03-11 05:40:00|307.73|304.23|308.43|304.93|308.43|304.93|307.26|303.76|0
1646977500000|2022-03-11 05:45:00|308.31|304.81|307.25|303.75|308.43|304.93|307.02|303.52|0
1646977800000|2022-03-11 05:50:00|307.13|303.63|305.55|302.05|307.49|303.99|305.37|301.87|0
1646978100000|2022-03-11 05:55:00|305.2|301.7|304.43|300.93|305.2|301.7|303.21|299.71|0
1646978400000|2022-03-11 06:00:00|304.55|301.05|301.75|298.95|305.6|302.1|301.64|298.49|0
1646978700000|2022-03-11 06:05:00|301.87|299.07|301.17|298.37|302.1|299.3|300.25|297.45|0
1646979000000|2022-03-11 06:10:00|301.29|298.49|300.94|298.14|301.52|298.72|300.3|297.5|0
1646979300000|2022-03-11 06:15:00|300.82|298.02|300.47|297.67|301.4|298.6|299.78|296.98|0
1646979600000|2022-03-11 06:20:00|300.3|297.5|301.28|298.48|301.39|298.59|300.12|297.32|0
1646979900000|2022-03-11 06:25:00|301.22|298.42|300.35|297.55|301.28|298.48|300|297.2|0
1646980200000|2022-03-11 06:30:00|300.29|297.49|301.91|299.11|301.97|299.17|300.23|297.43|0
1646980500000|2022-03-11 06:35:00|301.97|299.17|301.33|298.53|302.67|299.87|301.15|298.35|0
1646980800000|2022-03-11 06:40:00|301.39|298.59|300.05|297.25|301.39|298.59|299.65|296.85|0
1646981100000|2022-03-11 06:45:00|299.99|297.19|299.88|297.08|300.75|297.95|299.65|296.85|0
1646981400000|2022-03-11 06:50:00|299.82|297.02|299.87|297.07|300.22|297.42|299.76|296.96|0
1646981700000|2022-03-11 06:55:00|299.76|296.96|300.39|297.59|300.86|298.06|299.76|296.96|0
1646982000000|2022-03-11 07:00:00|300.33|297.53|296.59|293.79|300.33|297.53|296.19|293.39|0
1646982300000|2022-03-11 07:05:00|296.42|293.62|294.19|291.39|296.42|293.62|292.65|289.85|0
1646982600000|2022-03-11 07:10:00|294.24|291.44|294.92|292.12|295.21|292.41|292.99|290.19|0
1646982900000|2022-03-11 07:15:00|294.98|292.18|294.71|291.91|296.58|293.78|293.8|291|0
1646983200000|2022-03-11 07:20:00|294.77|291.97|297.07|294.27|297.18|294.38|294.77|291.97|0
1646983500000|2022-03-11 07:25:00|297.01|294.21|296.08|293.28|297.47|294.67|295.86|293.06|0
1646983800000|2022-03-11 07:30:00|296.14|293.34|298.15|295.35|298.5|295.7|296.14|293.34|0
1646984100000|2022-03-11 07:35:00|298.33|295.53|299.19|296.39|300.24|297.44|297.92|295.12|0
1646984400000|2022-03-11 07:40:00|299.31|296.51|298.09|295.29|299.31|296.51|297.46|294.66|0
1646984700000|2022-03-11 07:45:00|298.26|295.46|299.3|296.5|299.71|296.91|296.42|293.62|0
1646985000000|2022-03-11 07:50:00|299.13|296.33|299.36|296.56|299.65|296.85|298.67|295.87|0
1646985300000|2022-03-11 07:55:00|299.41|296.61|299.06|296.26|301.45|298.65|299.06|296.26|0
1646985600000|2022-03-11 08:00:00|298.66|295.86|301.96|299.16|301.96|299.16|298.37|295.57|0
1646985900000|2022-03-11 08:05:00|301.65|299.25|301.59|299.19|303.16|300.76|299.96|297.56|0
1646986200000|2022-03-11 08:10:00|301.53|299.13|300.83|298.43|301.53|299.13|299.38|296.98|0
1646986500000|2022-03-11 08:15:00|300.71|298.31|306.15|303.75|306.5|304.1|300.19|297.79|0
1646986800000|2022-03-11 08:20:00|306.09|303.69|304.15|301.75|307.03|304.63|304.03|301.63|0
1646987100000|2022-03-11 08:25:00|304.32|301.92|304.5|302.1|305.61|303.21|302.57|300.17|0
1646987400000|2022-03-11 08:30:00|304.67|302.27|305.44|303.04|305.61|303.21|302.8|300.4|0
1646987700000|2022-03-11 08:35:00|305.14|302.74|303.83|301.43|305.82|303.42|300.96|298.56|0
1646988000000|2022-03-11 08:40:00|303.95|301.55|303.24|300.84|305.11|302.71|302.66|300.26|0
1646988300000|2022-03-11 08:45:00|303.13|300.73|300.11|297.71|303.13|300.73|300.11|297.71|0
1646988600000|2022-03-11 08:50:00|300.05|297.65|303.59|301.19|303.65|301.25|299.94|297.54|0
1646988900000|2022-03-11 08:55:00|303.42|301.02|303|300.6|303.59|301.19|301.61|299.21|0
1646989200000|2022-03-11 09:00:00|303.06|300.66|301.61|299.21|303.18|300.78|301.03|298.63|0
1646989500000|2022-03-11 09:05:00|301.55|299.15|299.98|297.58|301.72|299.32|298.43|296.03|0
1646989800000|2022-03-11 09:10:00|299.87|297.47|297.5|295.1|299.98|297.58|297.33|294.93|0
1646990100000|2022-03-11 09:15:00|297.67|295.27|298.02|295.62|298.65|296.25|297.1|294.7|0
1646990400000|2022-03-11 09:20:00|297.96|295.56|297.31|294.91|300.15|297.75|296.12|293.72|0
1646990700000|2022-03-11 09:25:00|297.37|294.97|298.4|296|298.46|296.06|296.34|293.94|0
1646991000000|2022-03-11 09:30:00|298.29|295.89|298.51|296.11|299.78|297.38|297.6|295.2|0
1646991300000|2022-03-11 09:35:00|298.28|295.88|299.32|296.92|299.78|297.38|298.05|295.65|0
1646991600000|2022-03-11 09:40:00|299.26|296.86|299.08|296.68|300.47|298.07|299.08|296.68|0
1646991900000|2022-03-11 09:45:00|298.97|296.57|295.45|293.05|298.97|296.57|295.34|292.94|0
1646992200000|2022-03-11 09:50:00|295.34|292.94|294.42|292.02|296.02|293.62|293.73|291.33|0
1646992500000|2022-03-11 09:55:00|294.53|292.13|294.99|292.59|295.1|292.7|294.42|292.02|0
1646992800000|2022-03-11 10:00:00|294.87|292.47|290.32|287.92|294.87|292.47|290.32|287.92|0
1646993100000|2022-03-11 10:05:00|290.21|287.81|291.68|289.28|292.02|289.62|289.64|287.24|0
1646993400000|2022-03-11 10:10:00|291.79|289.39|293.04|290.64|293.1|290.7|291.74|289.34|0
1646993700000|2022-03-11 10:15:00|292.98|290.58|292.81|290.41|293.26|290.86|291.9|289.5|0
1646994000000|2022-03-11 10:20:00|292.87|290.47|292.24|289.84|293.26|290.86|292.24|289.84|0
1646994300000|2022-03-11 10:25:00|292.35|289.95|290.59|288.19|292.35|289.95|290.08|287.68|0
1646994600000|2022-03-11 10:30:00|290.65|288.25|291.5|289.1|291.78|289.38|290.42|288.02|0
1646994900000|2022-03-11 10:35:00|291.55|289.15|292.91|290.51|293.2|290.8|291.32|288.92|0
1646995200000|2022-03-11 10:40:00|292.97|290.57|294.73|292.33|294.73|292.33|292.91|290.51|0
1646995500000|2022-03-11 10:45:00|294.45|292.05|293.02|290.62|294.62|292.22|293.02|290.62|0
1646995800000|2022-03-11 10:50:00|292.96|290.56|294.96|292.56|295.19|292.79|292.9|290.5|0
1646996100000|2022-03-11 10:55:00|294.84|292.44|292.79|290.39|295.24|292.84|291.76|289.36|0
1646996400000|2022-03-11 11:00:00|292.96|290.56|292.73|290.33|293.58|291.18|292.33|289.93|0
1646996700000|2022-03-11 11:05:00|292.67|290.27|292.95|290.55|294.04|291.64|292.05|289.65|0
1646997000000|2022-03-11 11:10:00|292.89|290.49|293.92|291.52|294.32|291.92|292.44|290.04|0
1646997300000|2022-03-11 11:15:00|294.03|291.63|294.43|292.03|294.6|292.2|293.12|290.72|0
1646997600000|2022-03-11 11:20:00|294.37|291.97|281.67|279.27|295.69|293.29|280.74|278.34|0
1646997900000|2022-03-11 11:25:00|282.72|280.32|272.31|269.91|286.34|283.94|266.37|263.97|0
1646998200000|2022-03-11 11:30:00|273.72|271.32|272.79|270.39|277.2|274.8|271.44|269.04|0
1646998500000|2022-03-11 11:35:00|272.15|269.75|275.72|273.32|276.98|274.58|271.98|269.58|0
1646998800000|2022-03-11 11:40:00|275.78|273.38|273.6|271.2|275.89|273.49|270.9|268.5|0
1646999100000|2022-03-11 11:45:00|273.66|271.26|274.75|270.91|275.57|273.15|271.49|269.09|0
1646999400000|2022-03-11 11:50:00|274.97|271.13|278.62|274.78|280.22|276.38|274.75|270.91|0
1646999700000|2022-03-11 11:55:00|278.4|274.56|274.96|271.12|278.62|274.78|274.69|270.85|0
1647000000000|2022-03-11 12:00:00|275.07|271.23|275.83|271.99|278.23|274.39|275.07|271.23|0
1647000300000|2022-03-11 12:05:00|275.61|271.77|275.72|271.88|277.58|273.74|275.28|271.44|0
1647000600000|2022-03-11 12:10:00|275.94|272.1|275.17|271.33|276.7|272.86|273.98|270.14|0
1647000900000|2022-03-11 12:15:00|275.61|271.77|276.04|272.2|276.48|272.64|274.63|270.79|0
1647001200000|2022-03-11 12:20:00|276.31|272.47|276.5|272.66|276.88|273.04|275.49|271.65|0
1647001500000|2022-03-11 12:25:00|276.45|272.61|276.12|272.28|279.12|275.28|276.12|272.28|0
1647001800000|2022-03-11 12:30:00|275.96|272.12|274.16|270.32|275.96|272.12|274.16|270.32|0
1647002100000|2022-03-11 12:35:00|274.21|270.37|273.5|269.66|275.41|271.57|273.5|269.66|0
1647002400000|2022-03-11 12:40:00|273.39|269.55|274.59|270.75|275.24|271.4|273.39|269.55|0
1647002700000|2022-03-11 12:45:00|274.8|270.96|278.32|274.48|278.32|274.48|274.53|270.69|0
1647003000000|2022-03-11 12:50:00|278.43|274.59|279.18|275.34|279.18|275.34|276.71|272.87|0
1647003300000|2022-03-11 12:55:00|279.07|275.23|279.9|276.06|281.67|277.83|278.63|274.79|0
1647003600000|2022-03-11 13:00:00|280.01|276.17|280.39|276.55|281.28|277.44|278.85|275.01|0
1647003900000|2022-03-11 13:05:00|280.28|276.44|279.34|275.5|280.78|276.94|278.96|275.12|0
1647004200000|2022-03-11 13:10:00|279.29|275.45|281.94|278.1|282.89|279.05|278.84|275|0
1647004500000|2022-03-11 13:15:00|281.89|278.05|283.61|279.77|283.61|279.77|281.05|277.21|0
1647004800000|2022-03-11 13:20:00|283.5|279.66|281.82|277.98|283.94|280.1|281.49|277.65|0
1647005100000|2022-03-11 13:25:00|281.71|277.87|280.05|276.21|281.93|278.09|279.88|276.04|0
1647005400000|2022-03-11 13:30:00|279.72|275.88|281.26|277.42|281.82|277.98|279.05|275.21|0
1647005700000|2022-03-11 13:35:00|281.6|277.76|280.6|276.76|282.21|278.37|279.93|276.09|0
1647006000000|2022-03-11 13:40:00|281.15|277.31|283.37|279.53|283.48|279.64|281.04|277.2|0
1647006300000|2022-03-11 13:45:00|283.15|279.31|284.6|280.76|284.71|280.87|282.09|278.25|0
1647006600000|2022-03-11 13:50:00|284.48|280.64|283.14|279.3|284.48|280.64|282.59|278.75|0
1647006900000|2022-03-11 13:55:00|283.03|279.19|282.54|278.7|285.49|281.65|282.26|278.42|0
1647007200000|2022-03-11 14:00:00|282.26|278.42|284.41|280.57|285.82|281.98|282.26|278.42|0
1647007500000|2022-03-11 14:05:00|284.64|280.8|285.92|282.08|286.32|282.48|284.41|280.57|0
1647007800000|2022-03-11 14:10:00|285.87|282.03|286.65|282.81|287.33|283.49|285.75|281.91|0
1647008100000|2022-03-11 14:15:00|286.54|282.7|285.75|281.91|286.65|282.81|285.3|281.46|0
1647008400000|2022-03-11 14:20:00|285.64|281.8|285.75|281.91|287.21|283.37|284.74|280.9|0
1647008700000|2022-03-11 14:25:00|285.97|282.13|288.17|284.33|288.17|284.33|285.86|282.02|0
1647009000000|2022-03-11 14:30:00|287.77|283.93|287.77|283.93|288.78|284.94|285.52|281.68|0
1647009300000|2022-03-11 14:35:00|287.65|283.81|290.25|286.41|290.31|286.47|285.85|282.01|0
1647009600000|2022-03-11 14:40:00|290.2|286.36|289.79|287.39|293.39|289.55|288.55|285.99|0
1647009900000|2022-03-11 14:45:00|289.85|287.45|288.43|286.03|289.85|287.45|286.97|284.57|0
1647010200000|2022-03-11 14:50:00|289.22|286.82|292.29|289.89|292.51|290.11|286.85|284.45|0
1647010500000|2022-03-11 14:55:00|292.4|290|293.08|290.68|295.38|292.98|291.89|289.49|0
1647010800000|2022-03-11 15:00:00|294.63|292.23|300.29|297.89|301.16|298.76|293.71|291.31|0
1647011100000|2022-03-11 15:05:00|300.11|297.71|303.03|300.63|303.5|301.1|297.68|295.28|0
1647011400000|2022-03-11 15:10:00|302.56|300.16|299.87|297.47|302.56|300.16|297.9|295.5|0
1647011700000|2022-03-11 15:15:00|299.82|297.42|300.45|298.05|301.74|299.34|298.71|296.31|0
1647012000000|2022-03-11 15:20:00|300.34|297.94|301.27|298.87|303.31|300.91|300.1|297.7|0
1647012300000|2022-03-11 15:25:00|301.03|298.63|299.52|297.12|301.15|298.75|296.86|294.46|0
1647012600000|2022-03-11 15:30:00|299.63|297.23|302.66|300.26|303.01|300.61|298.82|296.42|0
1647012900000|2022-03-11 15:35:00|302.61|300.21|299.11|296.71|302.66|300.26|298.82|296.42|0
1647013200000|2022-03-11 15:40:00|299.05|296.65|298.46|296.06|299.46|297.06|295.58|293.18|0
1647013500000|2022-03-11 15:45:00|298.7|296.3|297.18|294.78|299.51|297.11|295.3|292.9|0
1647013800000|2022-03-11 15:50:00|296.83|294.43|295.1|292.7|296.95|294.55|293.38|290.98|0
1647014100000|2022-03-11 15:55:00|294.98|292.58|292.92|290.52|295.9|293.5|292.57|290.17|0
1647014400000|2022-03-11 16:00:00|292.8|290.4|295.9|293.5|296.01|293.61|292.8|290.4|0
1647014700000|2022-03-11 16:05:00|295.73|293.33|298.44|296.04|299.32|296.92|295.44|293.04|0
1647015000000|2022-03-11 16:10:00|298.21|295.81|300.83|298.43|301.35|298.95|297.63|295.23|0
1647015300000|2022-03-11 16:15:00|300.53|298.13|299.25|296.85|301.35|298.95|298.5|296.1|0
1647015600000|2022-03-11 16:20:00|298.9|296.5|298.78|296.38|299.83|297.43|296.93|294.53|0
1647015900000|2022-03-11 16:25:00|298.9|296.5|300.99|298.59|301.58|299.18|298.78|296.38|0
1647016200000|2022-03-11 16:30:00|301.23|298.83|305.87|303.47|305.92|303.52|300.94|298.54|0
1647016500000|2022-03-11 16:35:00|305.69|303.29|301.03|298.63|306.04|303.64|301.03|298.63|0
1647016800000|2022-03-11 16:40:00|301.26|298.86|301.85|299.45|305.63|303.23|300.85|298.45|0
1647017100000|2022-03-11 16:45:00|301.97|299.57|301.49|299.09|303.38|300.98|300.09|297.69|0
1647017400000|2022-03-11 16:50:00|301.85|299.45|302.9|300.5|304.44|302.04|301.49|299.09|0
1647017700000|2022-03-11 16:55:00|301.96|299.56|303.08|300.68|304.32|301.92|301.72|299.32|0
1647018000000|2022-03-11 17:00:00|303.02|300.62|303.25|300.85|306.69|304.29|302.9|300.5|0
1647018300000|2022-03-11 17:05:00|303.02|300.62|306.69|304.29|306.93|304.53|301.72|299.32|0
1647018600000|2022-03-11 17:10:00|306.51|304.11|305.74|303.34|306.51|304.11|303.72|301.32|0
1647018900000|2022-03-11 17:15:00|305.5|303.1|301.71|299.31|305.85|303.45|301.71|299.31|0
1647019200000|2022-03-11 17:20:00|301.59|299.19|303.71|301.31|304.19|301.79|300.89|298.49|0
1647019500000|2022-03-11 17:25:00|303.66|301.26|307.34|304.94|307.39|304.99|303.6|301.2|0
1647019800000|2022-03-11 17:30:00|307.22|304.82|306.32|303.92|307.51|305.11|305.61|303.21|0
1647020100000|2022-03-11 17:35:00|306.68|304.28|308.94|306.54|309.3|306.9|306.56|304.16|0
1647020400000|2022-03-11 17:40:00|308.7|306.3|305.96|303.56|309.06|306.66|305.96|303.56|0
1647020700000|2022-03-11 17:45:00|306.02|303.62|306.73|304.33|306.73|304.33|305.01|302.61|0
1647021000000|2022-03-11 17:50:00|306.67|304.27|305.3|302.9|306.67|304.27|305|302.6|0
1647021300000|2022-03-11 17:55:00|305.36|302.96|304.64|302.24|305.42|303.02|303.22|300.82|0
1647021600000|2022-03-11 18:00:00|304.52|302.12|302.87|300.47|305.83|303.43|302.46|300.06|0
1647021900000|2022-03-11 18:05:00|302.98|300.58|303.81|301.41|304.16|301.76|301.1|298.7|0
1647022200000|2022-03-11 18:10:00|303.69|301.29|304.4|302|304.75|302.35|302.98|300.58|0
1647022500000|2022-03-11 18:15:00|304.28|301.88|301.44|299.04|304.28|301.88|301.44|299.04|0
1647022800000|2022-03-11 18:20:00|301.33|298.93|299.68|297.28|301.68|299.28|299.56|297.16|0
1647023100000|2022-03-11 18:25:00|299.74|297.34|299.91|297.51|300.5|298.1|298.98|296.58|0
1647023400000|2022-03-11 18:30:00|300.03|297.63|300.61|298.21|301.08|298.68|299.33|296.93|0
1647023700000|2022-03-11 18:35:00|300.73|298.33|301.9|299.5|301.9|299.5|299.44|297.04|0
1647024000000|2022-03-11 18:40:00|301.67|299.27|300.14|297.74|301.9|299.5|300.14|297.74|0
1647024300000|2022-03-11 18:45:00|300.26|297.86|298.38|295.98|300.26|297.86|298.38|295.98|0
1647024600000|2022-03-11 18:50:00|298.15|295.75|304.26|301.86|304.26|301.86|297.68|295.28|0
1647024900000|2022-03-11 18:55:00|304.38|301.98|306.03|303.63|306.15|303.75|302.96|300.56|0
1647025200000|2022-03-11 19:00:00|307.11|304.71|304.73|302.33|307.58|305.18|304.61|302.21|0
1647025500000|2022-03-11 19:05:00|304.49|302.09|305.67|303.27|305.67|303.27|304.13|301.73|0
1647025800000|2022-03-11 19:10:00|305.32|302.92|305.43|303.03|306.62|304.22|304.48|302.08|0
1647026100000|2022-03-11 19:15:00|304.96|302.56|306.74|304.34|306.74|304.34|303.54|301.14|0
1647026400000|2022-03-11 19:20:00|307.1|304.7|305.31|302.91|307.22|304.82|304.95|302.55|0
1647026700000|2022-03-11 19:25:00|305.19|302.79|301.29|298.89|305.9|303.5|300.94|298.54|0
1647027000000|2022-03-11 19:30:00|301.52|299.12|303.23|300.83|303.47|301.07|301.05|298.65|0
1647027300000|2022-03-11 19:35:00|303.29|300.89|303.4|301|304.65|302.25|302.58|300.18|0
1647027600000|2022-03-11 19:40:00|303.17|300.77|306.72|304.32|306.96|304.56|303.17|300.77|0
1647027900000|2022-03-11 19:45:00|306.84|304.44|306.13|303.73|308.28|305.88|306.01|303.61|0
1647028200000|2022-03-11 19:50:00|306.31|303.91|309.11|306.71|311.03|308.63|306.31|303.91|0
1647028500000|2022-03-11 19:55:00|308.99|306.59|308.93|306.53|309.84|307.44|305.62|303.22|0
1647028800000|2022-03-11 20:00:00|308.81|306.41|309.89|307.49|310.49|308.09|308.33|305.93|0
1647029100000|2022-03-11 20:05:00|309.77|307.37|311.33|308.93|312.06|309.66|308.57|306.17|0
1647029400000|2022-03-11 20:10:00|311.57|309.17|312.05|309.65|312.66|310.26|310.01|307.61|0
1647029700000|2022-03-11 20:15:00|312.42|310.02|310.48|308.08|312.42|310.02|310|307.6|0
1647030000000|2022-03-11 20:20:00|310.85|308.45|311.87|309.47|311.87|309.47|309.76|307.36|0
1647030300000|2022-03-11 20:25:00|312.41|310.01|314.1|311.7|314.1|311.7|311.08|308.68|0
1647030600000|2022-03-11 20:30:00|314.95|312.55|321.36|318.96|321.36|318.96|314.95|312.55|0
1647030900000|2022-03-11 20:35:00|321.12|318.72|320.51|318.11|321.24|318.84|318.44|316.04|0
1647031200000|2022-03-11 20:40:00|320.75|318.35|321.48|319.08|322.28|319.88|319.23|316.83|0
1647031500000|2022-03-11 20:45:00|320.69|318.29|322.95|320.55|323.31|320.91|320.69|318.29|0
1647031800000|2022-03-11 20:50:00|323.62|321.22|327.05|324.65|327.18|324.78|319.72|317.32|0
1647032100000|2022-03-11 20:55:00|325.82|323.42|328.53|326.13|330.89|328.49|324.29|321.89|0
1647032400000|2022-03-11 21:00:00|328.97|326.57|327.05|324.65|329.27|326.87|326.68|324.28|0
1647032700000|2022-03-11 21:05:00|326.93|324.53|327.17|324.77|327.66|325.26|326.68|324.28|0
1647033000000|2022-03-11 21:10:00|327.36|324.96|327.17|324.77|327.66|325.26|326.92|324.52|0
1647244800000|2022-03-14 08:00:00|314.38|311.98|314.26|311.86|314.44|312.04|311.85|309.45|0
1647245100000|2022-03-14 08:05:00|313.66|311.26|308.01|305.61|314.73|312.33|307.65|305.25|0
1647245400000|2022-03-14 08:10:00|308.25|305.85|309.5|307.1|309.97|307.57|306.35|303.95|0
1647245700000|2022-03-14 08:15:00|309.73|307.33|312.07|309.67|312.13|309.73|309.5|307.1|0
1647246000000|2022-03-14 08:20:00|311.89|309.49|310.75|308.35|312.37|309.97|309.85|307.45|0
1647246300000|2022-03-14 08:25:00|310.81|308.41|314.41|312.01|315.02|312.62|310.63|308.23|0
1647246600000|2022-03-14 08:30:00|314.53|312.13|315.02|312.62|316.59|314.19|314.53|312.13|0
1647246900000|2022-03-14 08:35:00|314.96|312.56|317.78|315.38|317.9|315.5|314.41|312.01|0
1647247200000|2022-03-14 08:40:00|317.6|315.2|317.35|314.95|318.26|315.86|316.57|314.17|0
1647247500000|2022-03-14 08:45:00|317.53|315.13|314.76|312.36|317.53|315.13|314.76|312.36|0
1647247800000|2022-03-14 08:50:00|314.58|312.18|317.04|314.64|318.19|315.79|313.02|310.62|0
1647248100000|2022-03-14 08:55:00|317.16|314.76|315.53|313.13|317.59|315.19|314.57|312.17|0
1647248400000|2022-03-14 09:00:00|315.41|313.01|312.29|309.89|315.83|313.43|312.05|309.65|0
1647248700000|2022-03-14 09:05:00|312.11|309.71|311.99|309.59|313.25|310.85|311.81|309.41|0
1647249000000|2022-03-14 09:10:00|311.81|309.41|312.46|310.06|312.89|310.49|309.91|307.51|0
1647249300000|2022-03-14 09:15:00|312.34|309.94|312.58|310.18|313.78|311.38|311.81|309.41|0
1647249600000|2022-03-14 09:20:00|312.46|310.06|314.26|311.86|314.26|311.86|310.79|308.39|0
1647249900000|2022-03-14 09:25:00|314.2|311.8|315.52|313.12|316.78|314.38|313.48|311.08|0
1647250200000|2022-03-14 09:30:00|315.45|313.05|314.19|311.79|316.06|313.66|313.47|311.07|0
1647250500000|2022-03-14 09:35:00|313.89|311.49|311.56|309.16|315.39|312.99|311.44|309.04|0
1647250800000|2022-03-14 09:40:00|311.14|308.74|309.47|307.07|312.03|309.63|307.05|304.65|0
1647251100000|2022-03-14 09:45:00|309.41|307.01|307.69|305.29|310.48|308.08|306.93|304.53|0
1647251400000|2022-03-14 09:50:00|307.57|305.17|305.45|303.05|308.64|306.24|305.16|302.76|0
1647251700000|2022-03-14 09:55:00|305.8|303.4|305.86|303.46|306.27|303.87|303.34|300.94|0
1647252000000|2022-03-14 10:00:00|305.62|303.22|305.36|302.96|307.09|304.69|305.27|302.87|0
1647252300000|2022-03-14 10:05:00|305.06|302.66|307.66|305.26|307.84|305.44|305.06|302.66|0
1647252600000|2022-03-14 10:10:00|307.78|305.38|308.01|305.61|310.04|307.64|307.6|305.2|0
1647252900000|2022-03-14 10:15:00|308.07|305.67|307.95|305.55|308.49|306.09|307.06|304.66|0
1647253200000|2022-03-14 10:20:00|307.89|305.49|308.36|305.96|309.5|307.1|307.77|305.37|0
1647253500000|2022-03-14 10:25:00|308.31|305.91|308.36|305.96|309.43|307.03|307.53|305.13|0
1647253800000|2022-03-14 10:30:00|308.24|305.84|306.34|303.94|308.3|305.9|305.58|303.18|0
1647254100000|2022-03-14 10:35:00|306.4|304|308.35|305.95|308.71|306.31|306.4|304|0
1647254400000|2022-03-14 10:40:00|308.42|306.02|310.61|308.21|311.16|308.76|308.42|306.02|0
1647254700000|2022-03-14 10:45:00|310.5|308.1|310.25|307.85|310.85|308.45|309.24|306.84|0
1647255000000|2022-03-14 10:50:00|310.2|307.8|309.08|306.68|310.99|308.59|309.05|306.65|0
1647255300000|2022-03-14 10:55:00|309.2|306.8|307.25|304.85|309.79|307.39|307.25|304.85|0
1647255600000|2022-03-14 11:00:00|307.42|305.02|310.99|308.59|310.99|308.59|307.31|304.91|0
1647255900000|2022-03-14 11:05:00|310.93|308.53|312.84|310.44|313.08|310.68|310.03|307.63|0
1647256200000|2022-03-14 11:10:00|312.96|310.56|311.52|309.12|313.2|310.8|310.86|308.46|0
1647256500000|2022-03-14 11:15:00|311.46|309.06|310.68|308.28|312.47|310.07|310.5|308.1|0
1647256800000|2022-03-14 11:20:00|310.74|308.34|311.33|308.93|311.75|309.35|310.08|307.68|0
1647257100000|2022-03-14 11:25:00|311.27|308.87|317.4|315|318.74|316.34|311.15|308.75|0
1647257400000|2022-03-14 11:30:00|317.16|314.76|318.74|316.34|318.86|316.46|316.26|313.86|0
1647257700000|2022-03-14 11:35:00|318.61|316.21|318.49|316.09|318.98|316.58|315.95|313.55|0
1647258000000|2022-03-14 11:40:00|318.31|315.91|319.4|317|319.46|317.06|316.61|314.21|0
1647258300000|2022-03-14 11:45:00|319.46|317.06|320.62|318.22|323.56|321.16|318.85|316.45|0
1647258600000|2022-03-14 11:50:00|320.98|318.58|322.73|320.33|322.97|320.57|319.02|316.62|0
1647258900000|2022-03-14 11:55:00|322.91|320.51|323.03|320.63|323.65|321.25|320.53|318.13|0
1647259200000|2022-03-14 12:00:00|323.21|320.81|320.28|317.88|324.44|322.04|319.91|317.51|0
1647259500000|2022-03-14 12:05:00|320.22|317.82|319.67|317.27|320.76|318.36|318.82|316.42|0
1647259800000|2022-03-14 12:10:00|319.79|317.39|320.21|317.81|321.13|318.73|319.67|317.27|0
1647260100000|2022-03-14 12:15:00|320.34|317.94|321.98|319.58|322.22|319.82|318.57|316.17|0
1647260400000|2022-03-14 12:20:00|322.04|319.64|323.32|320.92|323.69|321.29|321.61|319.21|0
1647260700000|2022-03-14 12:25:00|323.2|320.8|322.4|320|323.2|320.8|321.61|319.21|0
1647261000000|2022-03-14 12:30:00|322.1|319.7|320.5|318.1|322.71|320.31|320.32|317.92|0
1647261300000|2022-03-14 12:35:00|320.38|317.98|320.99|318.59|322.77|320.37|320.38|317.98|0
1647261600000|2022-03-14 12:40:00|320.87|318.47|319.4|317|320.99|318.59|319.04|316.64|0
1647261900000|2022-03-14 12:45:00|319.47|317.07|321.35|318.95|321.35|318.95|318.67|316.27|0
1647262200000|2022-03-14 12:50:00|321.29|318.89|321.1|318.7|323.01|320.61|318.55|316.15|0
1647262500000|2022-03-14 12:55:00|320.98|318.58|316.12|313.72|322.27|319.87|315.58|313.18|0
1647262800000|2022-03-14 13:00:00|316.19|313.79|317.27|314.87|317.27|314.87|316.19|313.79|0
1647263100000|2022-03-14 13:05:00|318.91|316.51|318.78|316.38|319.76|317.36|318.6|316.2|0
1647263400000|2022-03-14 13:10:00|318.66|316.26|317.13|314.73|319.63|317.23|316.65|314.25|0
1647263700000|2022-03-14 13:15:00|317.26|314.86|317.37|314.97|318.22|315.82|315.92|313.52|0
1647264000000|2022-03-14 13:20:00|317.25|314.85|319.56|317.16|319.56|317.16|316.77|314.37|0
1647264300000|2022-03-14 13:25:00|319.5|317.1|321.51|319.11|321.51|319.11|319.44|317.04|0
1647264600000|2022-03-14 13:30:00|321.88|319.48|324.27|321.87|324.27|321.87|316.52|314.12|0
1647264900000|2022-03-14 13:35:00|324.33|321.93|326.86|324.46|329.15|326.75|322.49|320.09|0
1647265200000|2022-03-14 13:40:00|327.29|324.89|319.43|317.03|330.4|328|318.82|316.42|0
1647265500000|2022-03-14 13:45:00|319.12|316.72|320.52|318.12|321.87|319.47|317.6|315.2|0
1647265800000|2022-03-14 13:50:00|320.64|318.24|320.4|318|320.88|318.48|318.08|315.68|0
1647266100000|2022-03-14 13:55:00|320.15|317.75|319.78|317.38|322.84|320.44|317.6|315.2|0
1647266400000|2022-03-14 14:00:00|319.32|317.72|320.36|318.76|322.56|320.96|315.86|314.26|0
1647266700000|2022-03-14 14:05:00|320.72|319.12|314.41|312.81|321.33|319.73|314.29|312.69|0
1647267000000|2022-03-14 14:10:00|314.29|312.69|310.87|309.27|315.01|313.41|310.09|308.49|0
1647267300000|2022-03-14 14:15:00|311.28|309.68|311.51|309.91|313.91|312.31|309.06|307.46|0
1647267600000|2022-03-14 14:20:00|311.27|309.67|309.23|307.63|311.87|310.27|309.05|307.45|0
1647267900000|2022-03-14 14:25:00|308.87|307.27|310.78|309.18|310.9|309.3|307.44|305.84|0
1647268200000|2022-03-14 14:30:00|310.66|309.06|312.22|310.62|314.03|312.43|310.54|308.94|0
1647268500000|2022-03-14 14:35:00|311.86|310.26|310.24|308.64|311.98|310.38|308.39|306.79|0
1647268800000|2022-03-14 14:40:00|309.46|307.86|310.42|308.82|310.9|309.3|307.91|306.31|0
1647269100000|2022-03-14 14:45:00|310.77|309.17|309.33|307.73|311.25|309.65|307.85|306.25|0
1647269400000|2022-03-14 14:50:00|309.1|307.5|305.23|303.63|310.35|308.75|304.11|302.51|0
1647269700000|2022-03-14 14:55:00|304.87|303.27|303.39|301.79|306.47|304.87|303.39|301.79|0
1647270000000|2022-03-14 15:00:00|302.69|301.09|304.81|303.21|305.88|304.28|302.69|301.09|0
1647270300000|2022-03-14 15:05:00|304.45|302.85|306.82|305.22|307.06|305.46|303.63|302.03|0
1647270600000|2022-03-14 15:10:00|306.58|304.98|309.12|307.52|309.44|307.84|306.11|304.51|0
1647270900000|2022-03-14 15:15:00|309.24|307.64|308.87|307.27|309.36|307.76|307.75|306.15|0
1647271200000|2022-03-14 15:20:00|308.99|307.39|311.99|310.39|312.47|310.87|308.99|307.39|0
1647271500000|2022-03-14 15:25:00|312.11|310.51|313.31|311.71|314.03|312.43|311.51|309.91|0
1647271800000|2022-03-14 15:30:00|313.07|311.47|313.43|311.83|314.52|312.92|312.58|310.98|0
1647272100000|2022-03-14 15:35:00|313.07|311.47|316.21|314.61|316.94|315.34|313.07|311.47|0
1647272400000|2022-03-14 15:40:00|316.33|314.73|320.6|319|321.95|320.35|316.09|314.49|0
1647272700000|2022-03-14 15:45:00|320.72|319.12|323.8|322.2|323.92|322.32|320.42|318.82|0
1647273000000|2022-03-14 15:50:00|323.74|322.14|320.88|319.28|325|323.4|318.53|316.93|0
1647273300000|2022-03-14 15:55:00|321|319.4|322.32|320.72|324.04|322.44|321|319.4|0
1647273600000|2022-03-14 16:00:00|322.69|321.09|326.76|325.16|326.89|325.29|322.69|321.09|0
1647273900000|2022-03-14 16:05:00|326.83|325.23|328|326.4|328.75|327.15|324.78|323.18|0
1647274200000|2022-03-14 16:10:00|328.5|326.9|329.5|327.9|330.5|328.9|327.01|325.41|0
1647274500000|2022-03-14 16:15:00|329.75|328.15|326.26|324.66|329.75|328.15|325.89|324.29|0
1647274800000|2022-03-14 16:20:00|326.13|324.53|326.13|324.53|328.62|327.02|325.51|323.91|0
1647275100000|2022-03-14 16:25:00|326.32|324.72|325.76|324.16|327.62|326.02|325.51|323.91|0
1647275400000|2022-03-14 16:30:00|326.25|324.65|326.62|325.02|327.24|325.64|324.27|322.67|0
1647275700000|2022-03-14 16:35:00|326.5|324.9|326.25|324.65|328.86|327.26|324.76|323.16|0
1647276000000|2022-03-14 16:40:00|326.62|325.02|327.24|325.64|327.86|326.26|324.27|322.67|0
1647276300000|2022-03-14 16:45:00|327.49|325.89|330.23|328.63|331.36|329.76|327.49|325.89|0
1647276600000|2022-03-14 16:50:00|329.85|328.25|335.01|333.41|335.01|333.41|329.29|327.69|0
1647276900000|2022-03-14 16:55:00|335.13|333.53|335.64|334.04|335.64|334.04|332.55|330.95|0
1647277200000|2022-03-14 17:00:00|335.26|333.66|337.54|335.94|337.66|336.06|334.62|333.02|0
1647277500000|2022-03-14 17:05:00|337.41|335.81|337.79|336.19|337.92|336.32|334.75|333.15|0
1647277800000|2022-03-14 17:10:00|337.41|335.81|337.82|336.22|338.96|337.36|332.39|330.79|0
1647278100000|2022-03-14 17:15:00|337.69|336.09|336.3|334.7|338.58|336.98|336.11|334.51|0
1647278400000|2022-03-14 17:20:00|336.8|335.2|336.55|334.95|339.08|337.48|336.04|334.44|0
1647278700000|2022-03-14 17:25:00|336.23|334.63|339.33|337.73|339.84|338.24|336.17|334.57|0
1647279000000|2022-03-14 17:30:00|338.32|336.72|341.11|339.51|343.79|342.19|338.32|336.72|0
1647279300000|2022-03-14 17:35:00|341.24|339.64|344.43|342.83|345.2|343.6|341.24|339.64|0
1647279600000|2022-03-14 17:40:00|343.92|342.32|343.66|342.06|345.59|343.99|342.38|340.78|0
1647279900000|2022-03-14 17:45:00|343.6|342|345.33|343.73|345.84|344.24|341.49|339.89|0
1647280200000|2022-03-14 17:50:00|344.68|343.08|341.1|339.5|344.68|343.08|339.7|338.1|0
1647280500000|2022-03-14 17:55:00|341.35|339.75|343.01|341.41|343.27|341.67|338.93|337.33|0
1647280800000|2022-03-14 18:00:00|343.27|341.67|343.52|341.92|344.29|342.69|342.75|341.15|0
1647281100000|2022-03-14 18:05:00|343.65|342.05|341.73|340.13|343.65|342.05|340.45|338.85|0
1647281400000|2022-03-14 18:10:00|341.6|340|341.92|340.32|343.39|341.79|340.83|339.23|0
1647281700000|2022-03-14 18:15:00|341.98|340.38|344.61|343.01|345.05|343.45|341.85|340.25|0
1647282000000|2022-03-14 18:20:00|344.15|342.55|346.28|344.68|347.24|345.64|343.64|342.04|0
1647282300000|2022-03-14 18:25:00|346.08|344.48|347.24|345.64|347.5|345.9|345.05|343.45|0
1647282600000|2022-03-14 18:30:00|347.11|345.51|343.89|342.29|347.56|345.96|343.89|342.29|0
1647282900000|2022-03-14 18:35:00|344.02|342.42|342.73|341.13|344.02|342.42|341.2|339.6|0
1647283200000|2022-03-14 18:40:00|342.22|340.62|344.14|342.54|345.17|343.57|342.16|340.56|0
1647283500000|2022-03-14 18:45:00|343.95|342.35|345.55|343.95|345.94|344.34|343.88|342.28|0
1647283800000|2022-03-14 18:50:00|345.42|343.82|341.64|340.04|346.45|344.85|341.64|340.04|0
1647284100000|2022-03-14 18:55:00|341.58|339.98|340.94|339.34|342.92|341.32|340.11|338.51|0
1647284400000|2022-03-14 19:00:00|341.19|339.59|338.39|336.79|342.21|340.61|336.87|335.27|0
1647284700000|2022-03-14 19:05:00|339.02|337.42|342.27|340.67|343.23|341.63|338.9|337.3|0
1647285000000|2022-03-14 19:10:00|342.21|340.61|339.57|337.97|342.59|340.99|338.51|336.91|0
1647285300000|2022-03-14 19:15:00|339.7|338.1|340.71|339.11|341.47|339.87|336.66|335.06|0
1647285600000|2022-03-14 19:20:00|340.78|339.18|338.43|336.83|341.85|340.25|338.05|336.45|0
1647285900000|2022-03-14 19:25:00|338.81|337.21|341.59|339.99|341.98|340.38|338.68|337.08|0
1647286200000|2022-03-14 19:30:00|341.47|339.87|346.07|344.47|347.61|346.01|341.47|339.87|0
1647286500000|2022-03-14 19:35:00|345.94|344.34|344.27|342.67|347.55|345.95|343.89|342.29|0
1647286800000|2022-03-14 19:40:00|344.4|342.8|342.16|340.56|345.55|343.95|342.16|340.56|0
1647287100000|2022-03-14 19:45:00|340.95|339.35|342.48|340.88|344.01|342.41|339.17|337.57|0
1647287400000|2022-03-14 19:50:00|344.26|342.66|345.03|343.43|346.44|344.84|342.67|341.07|0
1647287700000|2022-03-14 19:55:00|344|342.4|342.61|341.01|344.64|343.04|340.31|338.71|0
1647288000000|2022-03-14 20:00:00|341.58|339.98|339.42|337.82|342.22|340.62|337.9|336.3|0
1647288300000|2022-03-14 20:05:00|339.55|337.95|336.76|335.16|339.55|337.95|336.76|335.16|0
1647288600000|2022-03-14 20:10:00|336.88|335.28|337.77|336.17|337.77|336.17|336.38|334.78|0
1647288900000|2022-03-14 20:15:00|337.97|335.97|337.9|335.9|338.47|336.47|337.52|335.52|0
1647289200000|2022-03-14 20:20:00|337.96|335.96|338.53|336.53|338.59|336.59|337.71|335.71|0
1647289500000|2022-03-14 20:25:00|338.47|336.47|339.1|337.1|339.16|337.16|338.28|336.28|0
1647289800000|2022-03-14 20:30:00|339.22|337.22|338.84|336.84|339.35|337.35|338.33|336.33|0
1647290100000|2022-03-14 20:35:00|338.97|336.97|338.84|336.84|339.22|337.22|338.71|336.71|0
1647290400000|2022-03-14 20:40:00|338.9|336.9|339.09|337.09|339.47|337.47|338.2|336.2|0
1647290700000|2022-03-14 20:45:00|339.28|337.28|339.59|337.59|339.59|337.59|338.58|336.58|0
1647291000000|2022-03-14 20:50:00|339.47|337.47|339.34|337.34|339.72|337.72|339.21|337.21|0
1647291300000|2022-03-14 20:55:00|339.4|337.4|338.51|336.51|339.53|337.53|338.13|336.13|0
1647291600000|2022-03-14 21:00:00|338.57|336.57|338.49|336.49|338.83|336.83|338.49|336.49|0
1647291900000|2022-03-14 21:05:00|338.57|336.57|338.47|336.47|338.66|336.66|338.47|336.47|0
1647292200000|2022-03-14 21:10:00|338.66|336.66|338.67|336.67|338.67|336.67|338.66|336.66|0
1647292500000|2022-03-14 21:15:00|338.69|336.69|338.78|336.78|338.78|336.78|338.68|336.68|0
1647292800000|2022-03-14 21:20:00|339.02|337.02|339.33|337.33|339.85|337.85|338.98|336.98|0
1647293100000|2022-03-14 21:25:00|339.4|337.4|339.64|337.64|339.74|337.74|339.39|337.39|0
1647293400000|2022-03-14 21:30:00|339.51|337.51|339.47|337.47|339.53|337.53|339.31|337.31|0
1647293700000|2022-03-14 21:35:00|339.6|337.6|339.51|337.51|339.6|337.6|339.45|337.45|0
1647294000000|2022-03-14 21:40:00|339.5|337.5|339.26|337.26|339.56|337.56|339.02|337.02|0
1647294300000|2022-03-14 21:45:00|339.24|337.24|339.13|337.13|339.24|337.24|339.12|337.12|0
1647294600000|2022-03-14 21:50:00|339.15|337.15|337.72|335.72|339.18|337.18|337.59|335.59|0
1647294900000|2022-03-14 21:55:00|337.74|335.74|337.26|335.26|337.74|335.74|337.14|335.14|0
1647295200000|2022-03-14 22:00:00|338.61|336.61|337.9|335.9|338.61|336.61|337.34|335.34|0
1647295500000|2022-03-14 22:05:00|337.78|335.78|338.85|336.85|339.04|337.04|337.78|335.78|0
1647295800000|2022-03-14 22:10:00|338.66|336.66|338.28|336.28|338.66|336.66|337.65|335.65|0
1647296100000|2022-03-14 22:15:00|338.22|336.22|338.66|336.66|338.78|336.78|338.09|336.09|0
1647296400000|2022-03-14 22:20:00|338.6|336.6|338.53|336.53|338.78|336.78|338.4|336.4|0
1647296700000|2022-03-14 22:25:00|338.59|336.59|339.79|337.79|340.17|338.17|338.4|336.4|0
1647297000000|2022-03-14 22:30:00|339.73|337.73|337.2|335.2|340.3|338.3|336.37|334.37|0
1647297300000|2022-03-14 22:35:00|337.26|335.26|334.86|332.86|337.26|335.26|334.48|332.48|0
1647297600000|2022-03-14 22:40:00|334.8|332.8|335.68|333.68|335.93|333.93|334.61|332.61|0
1647297900000|2022-03-14 22:45:00|335.61|333.61|335.23|333.23|335.74|333.74|334.29|332.29|0
1647298200000|2022-03-14 22:50:00|335.3|333.3|335.73|333.73|335.86|333.86|335.04|333.04|0
1647298500000|2022-03-14 22:55:00|335.8|333.8|335.85|333.85|335.98|333.98|335.23|333.23|0
1647298800000|2022-03-14 23:00:00|335.73|333.73|337.24|335.24|337.49|335.49|335.35|333.35|0
1647299100000|2022-03-14 23:05:00|337.37|335.37|336.86|334.86|337.49|335.49|336.35|334.35|0
1647299400000|2022-03-14 23:10:00|336.98|334.98|336.86|334.86|338.25|336.25|336.86|334.86|0
1647299700000|2022-03-14 23:15:00|336.79|334.79|336.1|334.1|337.11|335.11|335.97|333.97|0
1647300000000|2022-03-14 23:20:00|335.84|333.84|336.72|334.72|336.72|334.72|335.78|333.78|0
1647300300000|2022-03-14 23:25:00|336.85|334.85|336.34|334.34|336.85|334.85|335.84|333.84|0
1647300600000|2022-03-14 23:30:00|336.22|334.22|336.66|334.66|336.85|334.85|335.59|333.59|0
1647300900000|2022-03-14 23:35:00|336.59|334.59|335.52|333.52|336.59|334.59|335.33|333.33|0
1647301200000|2022-03-14 23:40:00|335.58|333.58|336.02|334.02|336.46|334.46|335.27|333.27|0
1647301500000|2022-03-14 23:45:00|335.96|333.96|337.03|335.03|337.47|335.47|335.77|333.77|0
1647301800000|2022-03-14 23:50:00|337.21|335.21|337.34|335.34|337.72|335.72|336.96|334.96|0
1647302100000|2022-03-14 23:55:00|337.21|335.21|337.46|335.46|337.72|335.72|336.9|334.9|0
1647302400000|2022-03-15 00:00:00|337.59|335.59|338.34|336.34|338.6|336.6|336.7|334.7|0
1647302700000|2022-03-15 00:05:00|338.28|336.28|337.27|335.27|338.28|336.28|336.7|334.7|0
1647303000000|2022-03-15 00:10:00|337.08|335.08|339.73|337.73|340.24|338.24|336.89|334.89|0
1647303300000|2022-03-15 00:15:00|339.86|337.86|340.37|338.37|341.2|339.2|339.86|337.86|0
1647303600000|2022-03-15 00:20:00|340.49|338.49|339.48|337.48|340.49|338.49|339.41|337.41|0
1647303900000|2022-03-15 00:25:00|339.22|337.22|339.6|337.6|340.3|338.3|339.22|337.22|0
1647304200000|2022-03-15 00:30:00|339.47|337.47|337.7|335.7|339.54|337.54|337.7|335.7|0
1647304500000|2022-03-15 00:35:00|337.63|335.63|337.95|335.95|338.08|336.08|336.05|334.05|0
1647304800000|2022-03-15 00:40:00|338.2|336.2|338.32|336.32|338.83|336.83|338.07|336.07|0
1647305100000|2022-03-15 00:45:00|338.45|336.45|339.33|337.33|339.33|337.33|336.68|334.68|0
1647305400000|2022-03-15 00:50:00|339.21|337.21|339.2|337.2|339.59|337.59|339.08|337.08|0
1647305700000|2022-03-15 00:55:00|339.27|337.27|339.2|337.2|340.09|338.09|338.06|336.06|0
1647306000000|2022-03-15 01:00:00|339.08|337.08|338.69|336.69|339.46|337.46|338.06|336.06|0
1647306300000|2022-03-15 01:05:00|338.82|336.82|340.34|338.34|340.34|338.34|338.76|336.76|0
1647306600000|2022-03-15 01:10:00|340.09|338.09|339.96|337.96|340.41|338.41|339.52|337.52|0
1647306900000|2022-03-15 01:15:00|340.08|338.08|341.23|339.23|341.23|339.23|339.77|337.77|0
1647307200000|2022-03-15 01:20:00|341.1|339.1|338.24|336.24|341.35|339.35|338.24|336.24|0
1647307500000|2022-03-15 01:25:00|338.43|336.43|339.76|337.76|340.2|338.2|336.66|334.66|0
1647307800000|2022-03-15 01:30:00|339.69|337.69|342.62|340.62|342.75|340.75|339.06|337.06|0
1647308100000|2022-03-15 01:35:00|342.49|340.49|342.05|340.05|344.16|342.16|341.34|339.34|0
1647308400000|2022-03-15 01:40:00|342.11|340.11|340.96|338.96|342.17|340.17|340.26|338.26|0
1647308700000|2022-03-15 01:45:00|340.83|338.83|340.45|338.45|341.59|339.59|339.81|337.81|0
1647309000000|2022-03-15 01:50:00|340.7|338.7|342.99|340.99|343.51|341.51|339.17|337.17|0
1647309300000|2022-03-15 01:55:00|342.93|340.93|341.97|339.97|344.27|342.27|341.08|339.08|0
1647309600000|2022-03-15 02:00:00|341.91|339.91|340.31|338.31|341.97|339.97|339.68|337.68|0
1647309900000|2022-03-15 02:05:00|340.69|338.69|339.29|337.29|340.69|338.69|339.04|337.04|0
1647310200000|2022-03-15 02:10:00|339.36|337.36|338.59|336.59|339.8|337.8|337.89|335.89|0
1647310500000|2022-03-15 02:15:00|338.4|336.4|338.21|336.21|339.54|337.54|336.5|334.5|0
1647310800000|2022-03-15 02:20:00|338.08|336.08|338.21|336.21|339.54|337.54|337.96|335.96|0
1647311100000|2022-03-15 02:25:00|338.46|336.46|337|335|338.97|336.97|337|335|0
1647311400000|2022-03-15 02:30:00|336.94|334.94|335.61|333.61|338.08|336.08|335.23|333.23|0
1647311700000|2022-03-15 02:35:00|335.86|333.86|333.91|331.91|335.86|333.86|332.72|330.72|0
1647312000000|2022-03-15 02:40:00|334.04|332.04|335.1|333.1|335.23|333.23|333.66|331.66|0
1647312300000|2022-03-15 02:45:00|335.23|333.23|335.1|333.1|335.42|333.42|333.59|331.59|0
1647312600000|2022-03-15 02:50:00|334.97|332.97|335.6|333.6|336.1|334.1|334.79|332.79|0
1647312900000|2022-03-15 02:55:00|335.54|333.54|335.66|333.66|336.55|334.55|335.22|333.22|0
1647313200000|2022-03-15 03:00:00|335.72|333.72|334.96|332.96|336.1|334.1|334.09|332.09|0
1647313500000|2022-03-15 03:05:00|335.03|333.03|336.03|334.03|336.73|334.73|333.9|331.9|0
1647313800000|2022-03-15 03:10:00|335.97|333.97|336.09|334.09|336.72|334.72|335.71|333.71|0
1647314100000|2022-03-15 03:15:00|335.97|333.97|336.34|334.34|336.59|334.59|335.71|333.71|0
1647314400000|2022-03-15 03:20:00|336.47|334.47|335.2|333.2|336.59|334.59|335.08|333.08|0
1647314700000|2022-03-15 03:25:00|335.33|333.33|336.46|334.46|336.84|334.84|335.2|333.2|0
1647315000000|2022-03-15 03:30:00|336.28|334.28|335.7|333.7|336.65|334.65|335.7|333.7|0
1647315300000|2022-03-15 03:35:00|335.89|333.89|336.27|334.27|336.27|334.27|335.45|333.45|0
1647315600000|2022-03-15 03:40:00|336.33|334.33|337.15|335.15|338.1|336.1|335.95|333.95|0
1647315900000|2022-03-15 03:45:00|337.21|335.21|338.09|336.09|338.22|336.22|337.02|335.02|0
1647316200000|2022-03-15 03:50:00|337.97|335.97|336.89|334.89|338.16|336.16|336.83|334.83|0
1647316500000|2022-03-15 03:55:00|336.95|334.95|336.82|334.82|337.27|335.27|336.32|334.32|0
1647316800000|2022-03-15 04:00:00|336.7|334.7|337.07|335.07|337.65|335.65|336.7|334.7|0
1647317100000|2022-03-15 04:05:00|337.14|335.14|337.58|335.58|337.58|335.58|337.07|335.07|0
1647317400000|2022-03-15 04:10:00|337.45|335.45|337.26|335.26|337.58|335.58|337.07|335.07|0
1647317700000|2022-03-15 04:15:00|337.2|335.2|337.07|335.07|337.39|335.39|337.07|335.07|0
1647318000000|2022-03-15 04:20:00|337.19|335.19|337.06|335.06|337.51|335.51|337.06|335.06|0
1647318300000|2022-03-15 04:25:00|337.19|335.19|336.89|334.89|337.69|335.69|336.31|334.31|0
1647318600000|2022-03-15 04:30:00|337.01|335.01|335.62|333.62|337.01|335.01|335.18|333.18|0
1647318900000|2022-03-15 04:35:00|335.56|333.56|335.74|333.74|336.44|334.44|335.43|333.43|0
1647319200000|2022-03-15 04:40:00|335.81|333.81|335.36|333.36|336.12|334.12|335.23|333.23|0
1647319500000|2022-03-15 04:45:00|335.23|333.23|335.61|333.61|335.86|333.86|335.11|333.11|0
1647319800000|2022-03-15 04:50:00|335.68|333.68|335.23|333.23|335.74|333.74|335.1|333.1|0
1647320100000|2022-03-15 04:55:00|335.17|333.17|335.35|333.35|335.35|333.35|335.1|333.1|0
1647320400000|2022-03-15 05:00:00|335.1|333.1|337.37|335.37|337.5|335.5|335.1|333.1|0
1647320700000|2022-03-15 05:05:00|337.31|335.31|337.12|335.12|337.5|335.5|336.17|334.17|0
1647321000000|2022-03-15 05:10:00|337.18|335.18|337.24|335.24|338.26|336.26|336.8|334.8|0
1647321300000|2022-03-15 05:15:00|337.37|335.37|337.62|335.62|337.82|335.82|336.23|334.23|0
1647321600000|2022-03-15 05:20:00|338.25|336.25|338|336|339.4|337.4|337.87|335.87|0
1647321900000|2022-03-15 05:25:00|338.06|336.06|338.12|336.12|338.76|336.76|338|336|0
1647322200000|2022-03-15 05:30:00|338.06|336.06|336.98|334.98|338.63|336.63|336.92|334.92|0
1647322500000|2022-03-15 05:35:00|337.1|335.1|338.24|336.24|338.37|336.37|336.54|334.54|0
1647322800000|2022-03-15 05:40:00|338.12|336.12|338.11|336.11|338.62|336.62|336.91|334.91|0
1647323100000|2022-03-15 05:45:00|338.37|336.37|337.73|335.73|339.13|337.13|337.73|335.73|0
1647323400000|2022-03-15 05:50:00|337.86|335.86|340.02|338.02|340.15|338.15|337.73|335.73|0
1647323700000|2022-03-15 05:55:00|340.08|338.08|339.12|337.12|340.27|338.27|338.87|336.87|0
1647324000000|2022-03-15 06:00:00|339.38|337.38|341.23|339.23|341.55|339.55|339.12|337.12|0
1647324300000|2022-03-15 06:05:00|340.91|338.91|339.57|337.57|341.55|339.55|339.37|337.37|0
1647324600000|2022-03-15 06:10:00|339.75|337.75|338.61|336.61|339.88|337.88|337.72|335.72|0
1647324900000|2022-03-15 06:15:00|338.67|336.67|340.26|338.26|340.52|338.52|338.35|336.35|0
1647325200000|2022-03-15 06:20:00|340.39|338.39|338.73|336.73|340.39|338.39|338.35|336.35|0
1647325500000|2022-03-15 06:25:00|338.85|336.85|339.49|337.49|339.74|337.74|338.47|336.47|0
1647325800000|2022-03-15 06:30:00|339.56|337.56|339.74|337.74|340.64|338.64|339.05|337.05|0
1647326100000|2022-03-15 06:35:00|339.61|337.61|340.92|338.92|341.31|339.31|338.53|336.53|0
1647326400000|2022-03-15 06:40:00|340.86|338.86|340.79|338.79|341.81|339.81|340.16|338.16|0
1647326700000|2022-03-15 06:45:00|340.86|338.86|343.09|341.09|343.22|341.22|340.79|338.79|0
1647327000000|2022-03-15 06:50:00|343.03|341.03|343.15|341.15|344.24|342.24|342.57|340.57|0
1647327300000|2022-03-15 06:55:00|342.96|340.96|343.08|341.08|343.47|341.47|342.51|340.51|0
1647327600000|2022-03-15 07:00:00|342.83|340.83|347.97|345.97|348.23|346.23|342.76|340.76|0
1647327900000|2022-03-15 07:05:00|347.51|345.91|345.7|344.1|347.77|346.17|344.67|343.07|0
1647328200000|2022-03-15 07:10:00|345.9|344.3|355.32|353.72|355.97|354.37|345.57|343.97|0
1647328500000|2022-03-15 07:15:00|354.79|353.19|351.91|350.31|355.45|353.85|351.52|349.92|0
1647328800000|2022-03-15 07:20:00|351.65|350.05|350.87|349.27|352.83|351.23|349.7|348.1|0
1647329100000|2022-03-15 07:25:00|350.22|348.62|353.87|352.27|353.87|352.27|350.22|348.62|0
1647329400000|2022-03-15 07:30:00|353.8|352.2|353.73|352.13|354.91|353.31|351.45|349.85|0
1647329700000|2022-03-15 07:35:00|353.86|352.26|352.95|351.35|354.52|352.92|352.42|350.82|0
1647330000000|2022-03-15 07:40:00|353.21|351.61|352.26|350.34|353.8|352.2|351.51|349.67|0
1647330300000|2022-03-15 07:45:00|352|350.08|352.78|350.86|354.02|352.1|351.15|349.23|0
1647330600000|2022-03-15 07:50:00|352.58|350.66|353.32|351.4|354.75|352.83|348.09|346.17|0
1647330900000|2022-03-15 07:55:00|353|351.08|351.96|350.04|353.38|351.46|351.57|349.65|0
1647331200000|2022-03-15 08:00:00|351.77|349.85|352.15|350.23|354.55|352.63|351.31|349.39|0
1647331500000|2022-03-15 08:05:00|352.21|350.29|348.18|346.1|352.28|350.36|342.37|340.29|0
1647331800000|2022-03-15 08:10:00|348.05|345.97|350.23|348.15|351.14|349.06|348.05|345.97|0
1647332100000|2022-03-15 08:15:00|350.88|348.8|353.01|350.93|353.27|351.19|350.49|348.41|0
1647332400000|2022-03-15 08:20:00|352.69|350.61|354.24|352.16|355.61|353.53|351.65|349.57|0
1647332700000|2022-03-15 08:25:00|354.5|352.42|353.92|351.84|354.89|352.81|352.1|350.02|0
1647333000000|2022-03-15 08:30:00|353.85|351.77|353.91|351.83|356.45|354.37|353.85|351.77|0
1647333300000|2022-03-15 08:35:00|353.98|351.9|355.6|353.52|355.86|353.78|352.42|350.34|0
1647333600000|2022-03-15 08:40:00|355.66|353.58|354.23|352.15|355.73|353.65|352.74|350.66|0
1647333900000|2022-03-15 08:45:00|354.3|352.22|356.25|354.17|357.36|355.28|354.3|352.22|0
1647334200000|2022-03-15 08:50:00|356.18|354.1|356.83|354.75|358.53|356.45|356.18|354.1|0
1647334500000|2022-03-15 08:55:00|356.7|354.62|359.05|356.97|360.17|358.09|356.57|354.49|0
1647334800000|2022-03-15 09:00:00|359.32|357.24|359.12|357.04|359.91|357.83|357.94|355.86|0
1647335100000|2022-03-15 09:05:00|359.31|357.23|361.28|359.2|362.47|360.39|359.31|357.23|0
1647335400000|2022-03-15 09:10:00|361.22|359.14|359.05|356.97|362.34|360.26|358.91|356.83|0
1647335700000|2022-03-15 09:15:00|359.11|357.03|360.09|358.01|360.75|358.67|358.65|356.57|0
1647336000000|2022-03-15 09:20:00|359.57|357.49|355.77|353.69|360.36|358.28|355.77|353.69|0
1647336300000|2022-03-15 09:25:00|355.64|353.56|354.99|352.91|355.77|353.69|353.69|351.61|0
1647336600000|2022-03-15 09:30:00|354.79|352.71|354.4|352.32|355.12|353.04|352.32|350.24|0
1647336900000|2022-03-15 09:35:00|354.27|352.19|353.75|351.67|355.83|353.75|353.68|351.6|0
1647337200000|2022-03-15 09:40:00|353.81|351.73|350.57|348.49|354.46|352.38|349.8|347.72|0
1647337500000|2022-03-15 09:45:00|350.7|348.62|350.51|348.43|351.15|349.07|348.64|346.56|0
1647337800000|2022-03-15 09:50:00|350.38|348.3|354.06|351.98|354.06|351.98|349.99|347.91|0
1647338100000|2022-03-15 09:55:00|353.93|351.85|353.35|351.27|355.36|353.28|352.76|350.68|0
1647338400000|2022-03-15 10:00:00|353.02|350.94|351.98|349.9|353.61|351.53|351.27|349.19|0
1647338700000|2022-03-15 10:05:00|351.85|349.77|351.98|349.9|352.76|350.68|350.24|348.16|0
1647339000000|2022-03-15 10:10:00|351.85|349.77|348.82|346.74|351.98|349.9|348.43|346.35|0
1647339300000|2022-03-15 10:15:00|348.88|346.8|349.52|347.44|350.36|348.28|348.24|346.16|0
1647339600000|2022-03-15 10:20:00|349.65|347.57|348.94|346.86|351.84|349.76|347.66|345.58|0
1647339900000|2022-03-15 10:25:00|348.87|346.79|348.1|346.02|349.13|347.05|347.53|345.45|0
1647340200000|2022-03-15 10:30:00|347.59|345.51|345.6|343.52|348.1|346.02|345.54|343.46|0
1647340500000|2022-03-15 10:35:00|345.41|343.33|345.53|343.45|345.66|343.58|344.51|342.43|0
1647340800000|2022-03-15 10:40:00|345.73|343.65|347.71|345.63|347.9|345.82|345.73|343.65|0
1647341100000|2022-03-15 10:45:00|347.52|345.44|346.17|344.09|347.64|345.56|346.17|344.09|0
1647341400000|2022-03-15 10:50:00|346.42|344.34|342.15|340.07|346.55|344.47|342.09|340.01|0
1647341700000|2022-03-15 10:55:00|342.34|340.26|342.59|340.51|346.26|344.18|338.79|336.71|0
1647342000000|2022-03-15 11:00:00|342.34|340.26|340.05|337.97|342.34|340.26|339.8|337.72|0
1647342300000|2022-03-15 11:05:00|340.12|338.04|337.84|335.76|340.18|338.1|337.65|335.57|0
1647342600000|2022-03-15 11:10:00|337.78|335.7|337.89|335.81|338.85|336.77|337.15|335.07|0
1647342900000|2022-03-15 11:15:00|335.52|333.44|337.15|335.07|337.35|335.27|334.63|332.55|0
1647343200000|2022-03-15 11:20:00|337.09|335.01|339.94|337.86|340.77|338.69|337.03|334.95|0
1647343500000|2022-03-15 11:25:00|339.75|337.67|339.62|337.54|340.64|338.56|338.23|336.15|0
1647343800000|2022-03-15 11:30:00|339.68|337.6|338.03|335.95|340.51|338.43|338.03|335.95|0
1647344100000|2022-03-15 11:35:00|338.16|336.08|338.53|336.45|339.11|337.03|337.52|335.44|0
1647344400000|2022-03-15 11:40:00|338.66|336.58|342.8|340.72|343.19|341.11|338.6|336.52|0
1647344700000|2022-03-15 11:45:00|343.19|341.11|344.58|342.5|344.58|342.5|342.55|340.47|0
1647345000000|2022-03-15 11:50:00|344.46|342.38|343.69|341.61|344.97|342.89|343.18|341.1|0
1647345300000|2022-03-15 11:55:00|343.75|341.67|342.35|340.27|343.88|341.8|341.65|339.57|0
1647345600000|2022-03-15 12:00:00|342.54|340.46|341.65|339.57|344.01|341.93|341.02|338.94|0
1647345900000|2022-03-15 12:05:00|341.78|339.7|343.04|340.96|343.37|341.29|340.76|338.68|0
1647346200000|2022-03-15 12:10:00|342.92|340.84|340.25|338.17|342.92|340.84|340.25|338.17|0
1647346500000|2022-03-15 12:15:00|340.38|338.3|340|337.92|341.01|338.93|339.37|337.29|0
1647346800000|2022-03-15 12:20:00|339.74|337.66|337.85|335.77|339.81|337.73|336.72|334.64|0
1647347100000|2022-03-15 12:25:00|337.72|335.64|339.74|337.66|339.74|337.66|337.72|335.64|0
1647347400000|2022-03-15 12:30:00|339.17|337.09|330.72|328.64|339.8|337.72|327.81|325.73|0
1647347700000|2022-03-15 12:35:00|330.28|328.2|330.65|328.57|331.9|329.82|329.91|327.83|0
1647348000000|2022-03-15 12:40:00|330.53|328.45|333.21|331.13|333.71|331.63|330.4|328.32|0
1647348300000|2022-03-15 12:45:00|333.09|331.01|331.96|329.88|334.15|332.07|331.9|329.82|0
1647348600000|2022-03-15 12:50:00|332.09|330.01|333.33|331.25|333.71|331.63|332.09|330.01|0
1647348900000|2022-03-15 12:55:00|333.4|331.32|332.58|330.5|333.58|331.5|332.08|330|0
1647349200000|2022-03-15 13:00:00|332.7|330.62|331.58|329.5|333.2|331.12|331.58|329.5|0
1647349500000|2022-03-15 13:05:00|331.71|329.63|331.95|329.87|332.45|330.37|330.59|328.51|0
1647349800000|2022-03-15 13:10:00|331.83|329.75|330.21|328.13|331.83|329.75|327.87|325.79|0
1647350100000|2022-03-15 13:15:00|329.84|327.76|330.71|328.63|330.95|328.87|329.34|327.26|0
1647350400000|2022-03-15 13:20:00|330.58|328.5|332.19|330.11|332.19|330.11|330.33|328.25|0
1647350700000|2022-03-15 13:25:00|331.45|329.37|329.21|327.13|333.44|331.36|328.84|326.76|0
1647351000000|2022-03-15 13:30:00|329.83|327.75|325.76|323.68|329.83|327.75|322.1|320.02|0
1647351300000|2022-03-15 13:35:00|325.03|322.95|328.34|326.26|328.96|326.88|322.83|320.75|0
1647351600000|2022-03-15 13:40:00|327.73|325.65|336.06|333.98|336.06|333.98|326.01|323.93|0
1647351900000|2022-03-15 13:45:00|335.62|333.54|332.8|330.72|336.12|334.04|332.18|330.1|0
1647352200000|2022-03-15 13:50:00|332.87|330.79|331.55|329.47|333.8|331.72|330.07|327.99|0
1647352500000|2022-03-15 13:55:00|332.18|330.1|326.8|324.72|332.18|330.1|325.75|323.67|0
1647352800000|2022-03-15 14:00:00|326.98|324.9|324.03|321.95|329.32|327.24|322.93|320.85|0
1647353100000|2022-03-15 14:05:00|323.91|321.83|328.2|326.12|328.7|326.62|322.99|320.91|0
1647353400000|2022-03-15 14:10:00|327.71|325.63|330.68|328.6|332.3|330.22|326.48|324.4|0
1647353700000|2022-03-15 14:15:00|331.3|329.22|327.21|325.13|331.74|329.66|326.6|324.52|0
1647354000000|2022-03-15 14:20:00|326.35|324.27|323.04|320.96|326.72|324.64|323.04|320.96|0
1647354300000|2022-03-15 14:25:00|323.28|321.2|317|314.92|323.65|321.57|317|314.92|0
1647354600000|2022-03-15 14:30:00|316.27|314.19|315.85|313.77|317.48|315.4|313.44|311.36|0
1647354900000|2022-03-15 14:35:00|315.91|313.83|314.7|312.62|316.03|313.95|313.01|310.93|0
1647355200000|2022-03-15 14:40:00|314.34|312.26|314.27|312.19|315.9|313.82|313.01|310.93|0
1647355500000|2022-03-15 14:45:00|313.97|311.89|313.13|311.05|316.9|314.82|311.81|309.73|0
1647355800000|2022-03-15 14:50:00|312.53|310.45|315.05|312.97|316.02|313.94|312.53|310.45|0
1647356100000|2022-03-15 14:55:00|314.93|312.85|317.82|315.74|318.91|316.83|314.81|312.73|0
1647356400000|2022-03-15 15:00:00|316.97|314.89|314.92|312.84|317.7|315.62|314.92|312.84|0
1647356700000|2022-03-15 15:05:00|315.04|312.96|314.8|312.72|315.76|313.68|314.32|312.24|0
1647357000000|2022-03-15 15:10:00|314.92|312.84|314.91|312.83|316.24|314.16|314.07|311.99|0
1647357300000|2022-03-15 15:15:00|315.27|313.19|314.55|312.47|317.21|315.13|314.19|312.11|0
1647357600000|2022-03-15 15:20:00|314.31|312.23|315.63|313.55|317.69|315.61|313.59|311.51|0
1647357900000|2022-03-15 15:25:00|315.75|313.67|310.69|308.77|315.99|313.91|310.63|308.71|0
1647358200000|2022-03-15 15:30:00|310.51|308.59|309.08|307.16|311.47|309.55|308.96|307.04|0
1647358500000|2022-03-15 15:35:00|308.84|306.92|308.25|306.33|308.84|306.92|307.66|305.74|0
1647358800000|2022-03-15 15:40:00|308.37|306.45|308.96|307.04|310.99|309.07|308.13|306.21|0
1647359100000|2022-03-15 15:45:00|308.72|306.8|306.95|305.03|309.32|307.4|306.83|304.91|0
1647359400000|2022-03-15 15:50:00|306.83|304.91|310.74|308.82|311.57|309.65|306|304.08|0
1647359700000|2022-03-15 15:55:00|310.5|308.58|313.73|311.81|317.34|315.42|310.5|308.58|0
1647360000000|2022-03-15 16:00:00|314.21|312.29|317.57|315.65|319.87|317.95|313.84|311.92|0
1647360300000|2022-03-15 16:05:00|317.69|315.77|312.53|310.61|318.65|316.73|311.45|309.53|0
1647360600000|2022-03-15 16:10:00|312.64|310.72|312.4|310.48|313.84|311.92|311.69|309.77|0
1647360900000|2022-03-15 16:15:00|312.35|310.43|309.77|307.85|313|311.08|309.3|307.38|0
1647361200000|2022-03-15 16:20:00|310.07|308.15|307.52|305.6|311.08|309.16|307.52|305.6|0
1647361500000|2022-03-15 16:25:00|307.64|305.72|307.35|305.43|307.87|305.95|305.63|303.71|0
1647361800000|2022-03-15 16:30:00|307.59|305.67|307.09|305.17|307.59|305.67|305.44|303.52|0
1647362100000|2022-03-15 16:35:00|306.86|304.94|305.08|303.16|306.92|305|304.73|302.81|0
1647362400000|2022-03-15 16:40:00|304.97|303.05|308.39|306.47|308.39|306.47|304.97|303.05|0
1647362700000|2022-03-15 16:45:00|308.27|306.35|309.97|308.05|310.33|308.41|307.24|305.32|0
1647363000000|2022-03-15 16:50:00|310.09|308.17|311.99|310.07|313.67|311.75|309.85|307.93|0
1647363300000|2022-03-15 16:55:00|312.11|310.19|308.65|306.73|312.11|310.19|308.42|306.5|0
1647363600000|2022-03-15 17:00:00|308.42|306.5|306.88|304.96|308.65|306.73|306.05|304.13|0
1647363900000|2022-03-15 17:05:00|306.99|305.07|309.72|307.8|310.31|308.39|306.76|304.84|0
1647364200000|2022-03-15 17:10:00|309.9|307.98|313.66|311.74|313.78|311.86|309.9|307.98|0
1647364500000|2022-03-15 17:15:00|313.54|311.62|313.78|311.86|314.26|312.34|311.74|309.82|0
1647364800000|2022-03-15 17:20:00|313.66|311.74|311.62|309.7|314.02|312.1|311.02|309.1|0
1647365100000|2022-03-15 17:25:00|311.68|309.76|315.82|313.9|315.82|313.9|309.83|307.91|0
1647365400000|2022-03-15 17:30:00|315.76|313.84|314.61|312.69|316.97|315.05|313.53|311.61|0
1647365700000|2022-03-15 17:35:00|314.37|312.45|315.09|313.17|315.45|313.53|312.93|311.01|0
1647366000000|2022-03-15 17:40:00|314.85|312.93|313.28|311.36|315.69|313.77|311.97|310.05|0
1647366300000|2022-03-15 17:45:00|313.04|311.12|314|312.08|314.6|312.68|312.2|310.28|0
1647366600000|2022-03-15 17:50:00|313.76|311.84|312.56|310.64|313.76|311.84|312.02|310.1|0
1647366900000|2022-03-15 17:55:00|312.44|310.52|310.52|308.6|312.68|310.76|309.69|307.77|0
1647367200000|2022-03-15 18:00:00|310.88|308.96|314.96|313.04|315.2|313.28|309.57|307.65|0
1647367500000|2022-03-15 18:05:00|314.84|312.92|311.71|309.79|315.56|313.64|311.35|309.43|0
1647367800000|2022-03-15 18:10:00|312.19|310.27|313.99|312.07|314.95|313.03|311.35|309.43|0
1647368100000|2022-03-15 18:15:00|314.11|312.19|318.21|316.29|319.06|317.14|313.87|311.95|0
1647368400000|2022-03-15 18:20:00|318.09|316.17|317.12|315.2|319.25|317.33|316.51|314.59|0
1647368700000|2022-03-15 18:25:00|316.75|314.83|316.03|314.11|317.6|315.68|315.06|313.14|0
1647369000000|2022-03-15 18:30:00|316.15|314.23|312.78|310.86|318.08|316.16|312.06|310.14|0
1647369300000|2022-03-15 18:35:00|312.9|310.98|313.25|311.33|314.82|312.9|312.18|310.26|0
1647369600000|2022-03-15 18:40:00|313.13|311.21|311.1|309.18|313.61|311.69|310.62|308.7|0
1647369900000|2022-03-15 18:45:00|310.98|309.06|307.41|305.49|311.45|309.53|307.41|305.49|0
1647370200000|2022-03-15 18:50:00|307.05|305.13|306.11|304.19|307.05|305.13|305.28|303.36|0
1647370500000|2022-03-15 18:55:00|306.22|304.3|303.52|301.6|306.76|304.84|303.16|301.24|0
1647370800000|2022-03-15 19:00:00|304.22|302.3|303.98|302.06|305.04|303.12|302.46|300.54|0
1647371100000|2022-03-15 19:05:00|304.1|302.18|303.86|301.94|304.21|302.29|302.46|300.54|0
1647371400000|2022-03-15 19:10:00|303.16|301.24|303.27|301.35|304.09|302.17|301.52|299.6|0
1647371700000|2022-03-15 19:15:00|303.1|301.18|299.3|297.38|303.27|301.35|298.96|297.04|0
1647372000000|2022-03-15 19:20:00|299.19|297.27|298.14|296.22|300.47|298.55|297.56|295.64|0
1647372300000|2022-03-15 19:25:00|297.8|295.88|298.37|296.45|298.72|296.8|297.33|295.41|0
1647372600000|2022-03-15 19:30:00|298.49|296.57|297.79|295.87|298.49|296.57|295.14|293.22|0
1647372900000|2022-03-15 19:35:00|298.02|296.1|297.44|295.52|299.18|297.26|297.44|295.52|0
1647373200000|2022-03-15 19:40:00|296.98|295.06|298.25|296.33|299.76|297.84|296.86|294.94|0
1647373500000|2022-03-15 19:45:00|297.9|295.98|294.45|292.53|300.4|298.48|294.34|292.42|0
1647373800000|2022-03-15 19:50:00|293.82|291.9|295.64|293.72|295.64|293.72|291.58|289.66|0
1647374100000|2022-03-15 19:55:00|296.33|294.41|297.25|295.33|299.79|297.87|296.1|294.18|0
1647374400000|2022-03-15 20:00:00|297.36|295.44|298.86|296.94|298.98|297.06|296.55|294.63|0
1647374700000|2022-03-15 20:05:00|299.04|297.12|300.02|298.1|300.49|298.57|298.05|296.13|0
1647375000000|2022-03-15 20:10:00|300.14|298.22|300.66|298.74|300.83|298.91|298.86|296.94|0
1647375300000|2022-03-15 20:15:00|300.67|298.27|299.44|297.04|300.72|298.32|298.86|296.46|0
1647375600000|2022-03-15 20:20:00|299.5|297.1|299.21|296.81|299.56|297.16|298.86|296.46|0
1647375900000|2022-03-15 20:25:00|299.32|296.92|299.9|297.5|299.9|297.5|299.09|296.69|0
1647376200000|2022-03-15 20:30:00|299.73|297.33|299.78|297.38|300.37|297.97|299.55|297.15|0
1647376500000|2022-03-15 20:35:00|299.67|297.27|298.27|295.87|299.9|297.5|298.27|295.87|0
1647376800000|2022-03-15 20:40:00|298.39|295.99|298.45|296.05|299.2|296.8|298.04|295.64|0
1647377100000|2022-03-15 20:45:00|298.33|295.93|298.38|295.98|299.02|296.62|298.21|295.81|0
1647377400000|2022-03-15 20:50:00|298.56|296.16|299.08|296.68|299.14|296.74|298.44|296.04|0
1647377700000|2022-03-15 20:55:00|298.96|296.56|299.83|297.43|300.12|297.72|298.61|296.21|0
1647378000000|2022-03-15 21:00:00|299.95|297.55|299.68|297.28|300.21|297.81|299.63|297.23|0
1647378300000|2022-03-15 21:05:00|299.75|297.35|299.93|297.53|300.19|297.79|299.63|297.23|0
1647378600000|2022-03-15 21:10:00|299.96|297.56|299.71|297.31|300.01|297.61|299.71|297.31|0
1647378900000|2022-03-15 21:15:00|299.57|297.17|300.03|297.63|300.03|297.63|299.57|297.17|0
1647379200000|2022-03-15 21:20:00|299.96|297.56|299.94|297.54|300.08|297.68|299.86|297.46|0
1647379500000|2022-03-15 21:25:00|299.92|297.52|299.6|297.2|299.92|297.52|299.55|297.15|0
1647379800000|2022-03-15 21:30:00|299.62|297.22|299.6|297.2|299.62|297.22|299.6|297.2|0
1647380100000|2022-03-15 21:35:00|299.58|297.18|299.76|297.36|299.77|297.37|299.58|297.18|0
1647380400000|2022-03-15 21:40:00|299.75|297.35|299.74|297.34|299.78|297.38|299.74|297.34|0
1647380700000|2022-03-15 21:45:00|299.73|297.33|299.73|297.33|299.81|297.41|299.7|297.3|0
1647381000000|2022-03-15 21:50:00|299.72|297.32|299.76|297.36|299.76|297.36|299.72|297.32|0
1647381300000|2022-03-15 21:55:00|299.74|297.34|299.7|297.3|299.94|297.54|299.7|297.3|0
1647381600000|2022-03-15 22:00:00|299.68|297.28|300.02|297.62|300.08|297.68|299.21|296.81|0
1647381900000|2022-03-15 22:05:00|299.96|297.56|300.78|298.38|301.13|298.73|299.96|297.56|0
1647382200000|2022-03-15 22:10:00|301.12|298.72|300.31|297.91|301.59|299.19|300.31|297.91|0
1647382500000|2022-03-15 22:15:00|300.42|298.02|300.07|297.67|300.42|298.02|299.84|297.44|0
1647382800000|2022-03-15 22:20:00|299.96|297.56|300.53|298.13|300.65|298.25|299.72|297.32|0
1647383100000|2022-03-15 22:25:00|300.59|298.19|300.65|298.25|300.76|298.36|299.95|297.55|0
1647383400000|2022-03-15 22:30:00|300.42|298.02|300.88|298.48|300.88|298.48|300.3|297.9|0
1647383700000|2022-03-15 22:35:00|300.76|298.36|301.11|298.71|301.23|298.83|300.64|298.24|0
1647384000000|2022-03-15 22:40:00|301.05|298.65|300.99|298.59|301.05|298.65|300.41|298.01|0
1647384300000|2022-03-15 22:45:00|300.93|298.53|300.64|298.24|300.99|298.59|300.41|298.01|0
1647384600000|2022-03-15 22:50:00|300.7|298.3|300.35|297.95|300.75|298.35|300.29|297.89|0
1647384900000|2022-03-15 22:55:00|300.4|298|300.63|298.23|301.21|298.81|300.35|297.95|0
1647385200000|2022-03-15 23:00:00|300.46|298.06|300.92|298.52|300.92|298.52|300.28|297.88|0
1647385500000|2022-03-15 23:05:00|300.86|298.46|301.21|298.81|301.44|299.04|300.74|298.34|0
1647385800000|2022-03-15 23:10:00|301.15|298.75|301.44|299.04|301.56|299.16|301.09|298.69|0
1647386100000|2022-03-15 23:15:00|301.32|298.92|300.62|298.22|301.32|298.92|300.27|297.87|0
1647386400000|2022-03-15 23:20:00|300.5|298.1|299.8|297.4|300.62|298.22|299.34|296.94|0
1647386700000|2022-03-15 23:25:00|299.86|297.46|300.38|297.98|300.91|298.51|299.8|297.4|0
1647387000000|2022-03-15 23:30:00|300.44|298.04|300.84|298.44|301.43|299.03|300.44|298.04|0
1647387300000|2022-03-15 23:35:00|300.96|298.56|297.59|295.19|301.25|298.85|296.39|293.99|0
1647387600000|2022-03-15 23:40:00|297.65|295.25|297.36|294.96|297.71|295.31|297.02|294.62|0
1647387900000|2022-03-15 23:45:00|297.24|294.84|298.28|295.88|298.51|296.11|297.01|294.61|0
1647388200000|2022-03-15 23:50:00|298.34|295.94|300.14|297.74|300.49|298.09|298.34|295.94|0
1647388500000|2022-03-15 23:55:00|300.25|297.85|300.37|297.97|301.06|298.66|299.67|297.27|0
1647388800000|2022-03-16 00:00:00|300.6|298.2|301.41|299.01|301.76|299.36|300.08|297.68|0
1647389100000|2022-03-16 00:05:00|301.29|298.89|300.48|298.08|301.64|299.24|300.24|297.84|0
1647389400000|2022-03-16 00:10:00|300.36|297.96|301.17|298.77|301.17|298.77|300.01|297.61|0
1647389700000|2022-03-16 00:15:00|301.29|298.89|302.92|300.52|303.39|300.99|301.29|298.89|0
1647390000000|2022-03-16 00:20:00|303.16|300.76|303.5|301.1|304.44|302.04|302.8|300.4|0
1647390300000|2022-03-16 00:25:00|303.27|300.87|303.27|300.87|304.09|301.69|302.92|300.52|0
1647390600000|2022-03-16 00:30:00|303.15|300.75|302.91|300.51|303.21|300.81|301.63|299.23|0
1647390900000|2022-03-16 00:35:00|302.97|300.57|303.5|301.1|303.85|301.45|302.91|300.51|0
1647391200000|2022-03-16 00:40:00|303.61|301.21|303.67|301.27|304.08|301.68|303.02|300.62|0
1647391500000|2022-03-16 00:45:00|303.73|301.33|304.14|301.74|304.14|301.74|303.14|300.74|0
1647391800000|2022-03-16 00:50:00|303.96|301.56|303.78|301.38|304.19|301.79|303.14|300.74|0
1647392100000|2022-03-16 00:55:00|303.84|301.44|302.84|300.44|303.84|301.44|301.85|299.45|0
1647392400000|2022-03-16 01:00:00|302.78|300.38|302.49|300.09|303.25|300.85|302.31|299.91|0
1647392700000|2022-03-16 01:05:00|302.37|299.97|302.95|300.55|303.25|300.85|301.73|299.33|0
1647393000000|2022-03-16 01:10:00|302.89|300.49|302.6|300.2|303.83|301.43|302.54|300.14|0
1647393300000|2022-03-16 01:15:00|302.77|300.37|302.07|299.67|302.89|300.49|301.95|299.55|0
1647393600000|2022-03-16 01:20:00|301.95|299.55|302.01|299.61|302.65|300.25|301.83|299.43|0
1647393900000|2022-03-16 01:25:00|302.07|299.67|302.59|300.19|302.88|300.48|302.01|299.61|0
1647394200000|2022-03-16 01:30:00|302.53|300.13|303|300.6|303.29|300.89|302.06|299.66|0
1647394500000|2022-03-16 01:35:00|302.88|300.48|303.11|300.71|303.11|300.71|302.12|299.72|0
1647394800000|2022-03-16 01:40:00|302.99|300.59|303.11|300.71|303.17|300.77|302.41|300.01|0
1647395100000|2022-03-16 01:45:00|302.99|300.59|302.87|300.47|303.34|300.94|302.4|300|0
1647395400000|2022-03-16 01:50:00|302.75|300.35|302.17|299.77|302.99|300.59|301.93|299.53|0
1647395700000|2022-03-16 01:55:00|302.23|299.83|301|298.6|302.52|300.12|300.76|298.36|0
1647396000000|2022-03-16 02:00:00|300.88|298.48|299.6|297.2|301.11|298.71|299.37|296.97|0
1647396300000|2022-03-16 02:05:00|299.66|297.26|299.66|297.26|300.18|297.78|299.59|297.19|0
1647396600000|2022-03-16 02:10:00|299.59|297.19|297.12|294.72|299.59|297.19|297.12|294.72|0
1647396900000|2022-03-16 02:15:00|297.29|294.89|298.39|295.99|298.5|296.1|297|294.6|0
1647397200000|2022-03-16 02:20:00|298.5|296.1|298.91|296.51|299.55|297.15|298.39|295.99|0
1647397500000|2022-03-16 02:25:00|298.97|296.57|298.15|295.75|299.32|296.92|298.15|295.75|0
1647397800000|2022-03-16 02:30:00|298.27|295.87|299.43|297.03|299.54|297.14|298.03|295.63|0
1647398100000|2022-03-16 02:35:00|299.37|296.97|298.49|296.09|299.78|297.38|298.15|295.75|0
1647398400000|2022-03-16 02:40:00|298.55|296.15|298.03|295.63|298.73|296.33|297.1|294.7|0
1647398700000|2022-03-16 02:45:00|298.14|295.74|297.68|295.28|298.26|295.86|297.44|295.04|0
1647399000000|2022-03-16 02:50:00|297.74|295.34|298.78|296.38|298.83|296.43|297.67|295.27|0
1647399300000|2022-03-16 02:55:00|298.83|296.43|299.53|297.13|300|297.6|298.78|296.38|0
1647399600000|2022-03-16 03:00:00|299.65|297.25|299.88|297.48|299.99|297.59|298.83|296.43|0
1647399900000|2022-03-16 03:05:00|299.7|297.3|301.04|298.64|301.28|298.88|299.53|297.13|0
1647400200000|2022-03-16 03:10:00|300.98|298.58|300.69|298.29|300.98|298.58|300.34|297.94|0
1647400500000|2022-03-16 03:15:00|300.8|298.4|299.52|297.12|301.15|298.75|299.4|297|0
1647400800000|2022-03-16 03:20:00|299.46|297.06|298.7|296.3|300.04|297.64|298.7|296.3|0
1647401100000|2022-03-16 03:25:00|298.82|296.42|298.58|296.18|298.93|296.53|297.07|294.67|0
1647401400000|2022-03-16 03:30:00|298.47|296.07|299.57|297.17|299.63|297.23|298.46|296.06|0
1647401700000|2022-03-16 03:35:00|299.63|297.23|297.82|295.42|299.63|297.23|297.53|295.13|0
1647402000000|2022-03-16 03:40:00|297.88|295.48|299.27|296.87|299.39|296.99|297.88|295.48|0
1647402300000|2022-03-16 03:45:00|299.1|296.7|298.57|296.17|299.27|296.87|298.22|295.82|0
1647402600000|2022-03-16 03:50:00|298.51|296.11|299.85|297.45|299.85|297.45|298.51|296.11|0
1647402900000|2022-03-16 03:55:00|299.62|297.22|299.44|297.04|299.62|297.22|298.45|296.05|0
1647403200000|2022-03-16 04:00:00|299.38|296.98|298.68|296.28|299.38|296.98|298.45|296.05|0
1647403500000|2022-03-16 04:05:00|298.62|296.22|298.68|296.28|299.03|296.63|297.98|295.58|0
1647403800000|2022-03-16 04:10:00|298.62|296.22|298.67|296.27|298.73|296.33|298.09|295.69|0
1647404100000|2022-03-16 04:15:00|298.79|296.39|299.25|296.85|299.37|296.97|298.67|296.27|0
1647404400000|2022-03-16 04:20:00|299.37|296.97|299.72|297.32|299.95|297.55|299.08|296.68|0
1647404700000|2022-03-16 04:25:00|299.71|297.31|299.54|297.14|299.83|297.43|299.36|296.96|0
1647405000000|2022-03-16 04:30:00|299.6|297.2|299.94|297.54|300.18|297.78|299.59|297.19|0
1647405300000|2022-03-16 04:35:00|300|297.6|299.12|296.72|300|297.6|298.95|296.55|0
1647405600000|2022-03-16 04:40:00|299.18|296.78|299.01|296.61|299.24|296.84|298.66|296.26|0
1647405900000|2022-03-16 04:45:00|299|296.6|297.55|295.15|299.07|296.67|297.55|295.15|0
1647406200000|2022-03-16 04:50:00|297.61|295.21|297.72|295.32|298.19|295.79|297.55|295.15|0
1647406500000|2022-03-16 04:55:00|297.9|295.5|297.95|295.55|297.95|295.55|297.26|294.86|0
1647406800000|2022-03-16 05:00:00|297.6|295.2|297.25|294.85|297.66|295.26|296.39|293.99|0
1647407100000|2022-03-16 05:05:00|297.2|294.8|296.9|294.5|297.25|294.85|296.33|293.93|0
1647407400000|2022-03-16 05:10:00|296.79|294.39|298.29|295.89|298.35|295.95|296.79|294.39|0
1647407700000|2022-03-16 05:15:00|298.52|296.12|296.43|294.03|298.52|296.12|296.32|293.92|0
1647408000000|2022-03-16 05:20:00|296.2|293.8|294.99|292.59|296.26|293.86|294.93|292.53|0
1647408300000|2022-03-16 05:25:00|294.93|292.53|293.84|291.44|294.93|292.53|293.66|291.26|0
1647408600000|2022-03-16 05:30:00|293.89|291.49|294.17|291.77|296.13|293.73|293.89|291.49|0
1647408900000|2022-03-16 05:35:00|294.06|291.66|293.37|290.97|294.86|292.46|293.14|290.74|0
1647409200000|2022-03-16 05:40:00|293.31|290.91|290.97|288.57|293.48|291.08|290.97|288.57|0
1647409500000|2022-03-16 05:45:00|291.08|288.68|288.87|286.47|291.2|288.8|287.01|284.61|0
1647409800000|2022-03-16 05:50:00|289.15|286.75|291.19|288.79|291.53|289.13|288.7|286.3|0
1647410100000|2022-03-16 05:55:00|291.08|288.68|290.96|288.56|292.22|289.82|290.96|288.56|0
1647410400000|2022-03-16 06:00:00|291.19|288.79|290.62|288.22|291.53|289.13|290.62|288.22|0
1647410700000|2022-03-16 06:05:00|290.73|288.33|290.5|288.1|291.53|289.13|289.66|287.26|0
1647411000000|2022-03-16 06:10:00|290.56|288.16|290.1|287.7|290.84|288.44|289.59|287.19|0
1647411300000|2022-03-16 06:15:00|290.22|287.82|288.29|285.89|290.5|288.1|288.23|285.83|0
1647411600000|2022-03-16 06:20:00|288.23|285.83|288.34|285.94|289.36|286.96|288.12|285.72|0
1647411900000|2022-03-16 06:25:00|288.29|285.89|289.36|286.96|289.64|287.24|288.23|285.83|0
1647412200000|2022-03-16 06:30:00|289.47|287.07|288.34|285.94|290.04|287.64|287.66|285.26|0
1647412500000|2022-03-16 06:35:00|288.4|286|287.88|285.48|289.01|286.61|287.77|285.37|0
1647412800000|2022-03-16 06:40:00|287.94|285.54|285.97|283.57|289.12|286.72|285.46|283.06|0
1647413100000|2022-03-16 06:45:00|286.02|283.62|285|282.6|287|284.6|284.83|282.43|0
1647413400000|2022-03-16 06:50:00|284.89|282.49|285.22|282.82|287.58|285.18|284.89|282.49|0
1647413700000|2022-03-16 06:55:00|285.33|282.93|284.66|282.26|286.79|284.39|284.54|282.14|0
1647414000000|2022-03-16 07:00:00|284.54|282.14|285.44|283.04|285.89|283.49|284.43|282.03|0
1647414300000|2022-03-16 07:05:00|285.08|283.16|283.23|281.31|287.95|286.03|283.23|281.31|0
1647414600000|2022-03-16 07:10:00|283.12|281.2|281.56|279.64|283.45|281.53|281.56|279.64|0
1647414900000|2022-03-16 07:15:00|281.67|279.75|283.45|281.53|283.45|281.53|281.67|279.75|0
1647415200000|2022-03-16 07:20:00|283.4|281.48|284.57|282.65|284.68|282.76|283|281.08|0
1647415500000|2022-03-16 07:25:00|284.68|282.76|283.89|281.97|285.01|283.09|283.67|281.75|0
1647415800000|2022-03-16 07:30:00|284.12|282.2|285.18|283.26|285.85|283.93|284|282.08|0
1647416100000|2022-03-16 07:35:00|285.12|283.2|282.88|280.96|285.23|283.31|282.33|280.41|0
1647416400000|2022-03-16 07:40:00|282.99|281.07|285.12|283.2|285.12|283.2|282.99|281.07|0
1647416700000|2022-03-16 07:45:00|285.23|283.31|283.49|281.57|285.56|283.64|283.32|281.4|0
1647417000000|2022-03-16 07:50:00|283.43|281.51|281.34|279.42|283.77|281.85|280.67|278.75|0
1647417300000|2022-03-16 07:55:00|281.39|279.47|280.66|278.74|282.23|280.31|280.33|278.41|0
1647417600000|2022-03-16 08:00:00|280.89|278.97|279.44|277.52|281.89|279.97|279|277.08|0
1647417900000|2022-03-16 08:05:00|279.66|277.74|280.1|278.18|281.27|279.35|279.55|277.63|0
1647418200000|2022-03-16 08:10:00|280.05|278.13|281.1|279.18|281.21|279.29|278.66|276.74|0
1647418500000|2022-03-16 08:15:00|281.16|279.24|276.23|274.31|281.16|279.24|276.01|274.09|0
1647418800000|2022-03-16 08:20:00|276.45|274.53|277.98|276.06|278.53|276.61|276.32|274.4|0
1647419100000|2022-03-16 08:25:00|278.15|276.23|276.43|274.51|278.81|276.89|275.88|273.96|0
1647419400000|2022-03-16 08:30:00|276.48|274.56|274.88|272.96|278.25|276.33|273.79|271.87|0
1647419700000|2022-03-16 08:35:00|275.1|273.18|275.43|273.51|276.98|275.06|273.46|271.54|0
1647420000000|2022-03-16 08:40:00|275.54|273.62|276.64|274.72|276.64|274.72|274.77|272.85|0
1647420300000|2022-03-16 08:45:00|276.86|274.94|276.53|274.61|277.25|275.33|275.81|273.89|0
1647420600000|2022-03-16 08:50:00|276.47|274.55|276.91|274.99|277.47|275.55|276.3|274.38|0
1647420900000|2022-03-16 08:55:00|276.74|274.82|275.42|273.5|276.91|274.99|275.42|273.5|0
1647421200000|2022-03-16 09:00:00|275.31|273.39|274.76|272.84|275.48|273.56|274.54|272.62|0
1647421500000|2022-03-16 09:05:00|274.87|272.95|274.64|272.72|274.98|273.06|274.21|272.29|0
1647421800000|2022-03-16 09:10:00|274.1|272.18|274.26|272.34|274.97|273.05|273.65|271.73|0
1647422100000|2022-03-16 09:15:00|274.31|272.39|273.93|272.01|274.42|272.5|272.56|270.64|0
1647422400000|2022-03-16 09:20:00|273.98|272.06|273.71|271.79|274.31|272.39|273.43|271.51|0
1647422700000|2022-03-16 09:25:00|273.87|271.95|272.66|270.74|273.98|272.06|272.44|270.52|0
1647423000000|2022-03-16 09:30:00|272.77|270.85|272.44|270.52|272.88|270.96|271.9|269.98|0
1647423300000|2022-03-16 09:35:00|275.19|273.27|273.21|271.29|275.3|273.38|271.68|269.76|0
1647423600000|2022-03-16 09:40:00|273.16|271.24|274.3|272.38|274.3|272.38|273.16|271.24|0
1647423900000|2022-03-16 09:45:00|274.41|272.49|274.63|272.71|275.24|273.32|274.3|272.38|0
1647424200000|2022-03-16 09:50:00|274.47|272.55|274.96|273.04|274.96|273.04|273.2|271.28|0
1647424500000|2022-03-16 09:55:00|275.07|273.15|275.39|273.47|275.94|274.02|274.41|272.49|0
1647424800000|2022-03-16 10:00:00|275.5|273.58|274.51|272.59|275.83|273.91|274.13|272.21|0
1647425100000|2022-03-16 10:05:00|274.62|272.7|274.62|272.7|275|273.08|274.07|272.15|0
1647425400000|2022-03-16 10:10:00|273.41|271.49|269.71|267.79|273.85|271.93|268.96|267.04|0
1647425700000|2022-03-16 10:15:00|269.44|267.52|270.14|268.22|270.9|268.98|268.15|266.23|0
1647426000000|2022-03-16 10:20:00|270.09|268.17|270.14|268.22|270.36|268.44|269.82|267.9|0
1647426300000|2022-03-16 10:25:00|270.09|268.17|271.44|269.52|271.44|269.52|270.09|268.17|0
1647426600000|2022-03-16 10:30:00|271.11|269.19|270.46|268.54|271.28|269.36|270.13|268.21|0
1647426900000|2022-03-16 10:35:00|270.41|268.49|271.76|269.84|273.18|271.26|270.24|268.32|0
1647427200000|2022-03-16 10:40:00|271.87|269.95|269.91|267.99|272.85|270.93|269.91|267.99|0
1647427500000|2022-03-16 10:45:00|269.7|267.78|270.78|268.86|271.6|269.68|269.43|267.51|0
1647427800000|2022-03-16 10:50:00|270.56|268.64|272.2|270.28|272.9|270.98|270.56|268.64|0
1647428100000|2022-03-16 10:55:00|272.3|270.38|272.08|270.16|273.17|271.25|271.87|269.95|0
1647428400000|2022-03-16 11:00:00|272.63|270.71|273.82|271.9|274.04|272.12|272.08|270.16|0
1647428700000|2022-03-16 11:05:00|274.04|272.12|273.44|271.52|274.26|272.34|273.28|271.36|0
1647429000000|2022-03-16 11:10:00|273.38|271.46|273.49|271.57|274.09|272.17|272.73|270.81|0
1647429300000|2022-03-16 11:15:00|273.71|271.79|274.53|272.61|275.13|273.21|273.71|271.79|0
1647429600000|2022-03-16 11:20:00|274.47|272.55|273.87|271.95|275.12|273.2|273.38|271.46|0
1647429900000|2022-03-16 11:25:00|273.92|272|273.48|271.56|273.98|272.06|272.94|271.02|0
1647430200000|2022-03-16 11:30:00|273.59|271.67|272.56|270.64|273.59|271.67|271.69|269.77|0
1647430500000|2022-03-16 11:35:00|272.5|270.58|271.52|269.6|272.72|270.8|270.98|269.06|0
1647430800000|2022-03-16 11:40:00|271.58|269.66|271.95|270.03|272.49|270.57|271.52|269.6|0
1647431100000|2022-03-16 11:45:00|272.06|270.14|273.36|271.44|273.47|271.55|271.79|269.87|0
1647431400000|2022-03-16 11:50:00|273.47|271.55|271.84|269.92|273.47|271.55|271.29|269.37|0
1647431700000|2022-03-16 11:55:00|271.94|270.02|271.18|269.26|272.27|270.35|271.18|269.26|0
1647432000000|2022-03-16 12:00:00|270.97|269.05|270.85|268.93|271.18|269.26|270.1|268.18|0
1647432300000|2022-03-16 12:05:00|270.96|269.04|269.99|268.07|271.29|269.37|269.99|268.07|0
1647432600000|2022-03-16 12:10:00|270.1|268.18|270.08|268.16|270.74|268.82|268.89|266.97|0
1647432900000|2022-03-16 12:15:00|269.86|267.94|270.18|268.26|270.29|268.37|269.38|267.46|0
1647433200000|2022-03-16 12:20:00|270.4|268.48|270.83|268.91|271.05|269.13|270.07|268.15|0
1647433500000|2022-03-16 12:25:00|270.94|269.02|270.94|269.02|271.27|269.35|270.18|268.26|0
1647433800000|2022-03-16 12:30:00|270.83|268.91|272.68|270.76|272.79|270.87|270.34|268.42|0
1647434100000|2022-03-16 12:35:00|272.79|270.87|274.75|272.83|274.86|272.94|272.68|270.76|0
1647434400000|2022-03-16 12:40:00|274.86|272.94|274.48|272.56|274.86|272.94|273.6|271.68|0
1647434700000|2022-03-16 12:45:00|274.42|272.5|275.38|273.46|276.26|274.34|273.3|271.38|0
1647435000000|2022-03-16 12:50:00|275.49|273.57|275.92|274|276.69|274.77|275.04|273.12|0
1647435300000|2022-03-16 12:55:00|275.81|273.89|276.47|274.55|277.13|275.21|275.59|273.67|0
1647435600000|2022-03-16 13:00:00|276.36|274.44|277.35|275.43|277.68|275.76|276.2|274.28|0
1647435900000|2022-03-16 13:05:00|277.46|275.54|277.62|275.7|279.01|277.09|277.46|275.54|0
1647436200000|2022-03-16 13:10:00|277.57|275.65|277.78|275.86|278.12|276.2|277.34|275.42|0
1647436500000|2022-03-16 13:15:00|278.12|276.2|276.9|274.98|278.56|276.64|276.79|274.87|0
1647436800000|2022-03-16 13:20:00|277.01|275.09|275.03|273.11|277.34|275.42|275.03|273.11|0
1647437100000|2022-03-16 13:25:00|275.14|273.22|277.67|275.75|278.22|276.3|275.14|273.22|0
1647437400000|2022-03-16 13:30:00|277.44|275.52|274.36|272.44|277.44|275.52|274.36|272.44|0
1647437700000|2022-03-16 13:35:00|274.14|272.22|268.93|267.01|274.58|272.66|268.71|266.79|0
1647438000000|2022-03-16 13:40:00|269.03|267.11|267.74|265.82|269.31|267.39|267.31|265.39|0
1647438300000|2022-03-16 13:45:00|267.52|265.6|266.88|264.96|267.63|265.71|265.38|263.46|0
1647438600000|2022-03-16 13:50:00|266.56|264.64|269.24|267.32|269.78|267.86|266.13|264.21|0
1647438900000|2022-03-16 13:55:00|269.35|267.43|268.7|266.78|269.67|267.75|267.2|265.28|0
1647439200000|2022-03-16 14:00:00|268.27|266.35|270.64|268.72|271.73|269.81|267.19|265.27|0
1647439500000|2022-03-16 14:05:00|270.59|268.67|273.31|271.39|273.47|271.55|270.43|268.51|0
1647439800000|2022-03-16 14:10:00|273.58|271.66|263.45|261.53|273.69|271.77|262.48|260.56|0
1647440100000|2022-03-16 14:15:00|263.02|261.1|255.57|253.65|263.02|261.1|253.36|251.44|0
1647440400000|2022-03-16 14:20:00|255.78|253.86|255.87|253.95|259.74|257.82|254.29|252.37|0
1647440700000|2022-03-16 14:25:00|255.76|253.84|257.24|255.32|257.24|255.32|254.71|252.79|0
1647441000000|2022-03-16 14:30:00|256.92|255|255.13|253.21|257.34|255.42|253.76|251.84|0
1647441300000|2022-03-16 14:35:00|255.23|253.31|256.02|254.1|258.82|256.9|255.02|253.1|0
1647441600000|2022-03-16 14:40:00|255.86|253.94|260.42|258.5|262.67|260.75|255.12|253.2|0
1647441900000|2022-03-16 14:45:00|260.95|259.03|259.99|258.07|261.91|259.99|259.46|257.54|0
1647442200000|2022-03-16 14:50:00|260.47|258.55|260.2|258.28|261.27|259.35|258.6|256.68|0
1647442500000|2022-03-16 14:55:00|260.09|258.17|257.86|255.94|262.34|260.42|257.86|255.94|0
1647442800000|2022-03-16 15:00:00|257.64|255.72|257.54|255.62|262.33|260.41|257.22|255.3|0
1647443100000|2022-03-16 15:05:00|257.64|255.72|259.55|257.63|260.4|258.48|257.11|255.19|0
1647443400000|2022-03-16 15:10:00|259.02|257.1|259.76|257.84|259.97|258.05|258.49|256.57|0
1647443700000|2022-03-16 15:15:00|259.87|257.95|259.65|257.73|261.47|259.55|259.12|257.2|0
1647444000000|2022-03-16 15:20:00|259.54|257.62|259.65|257.73|261.14|259.22|259.01|257.09|0
1647444300000|2022-03-16 15:25:00|259.54|257.62|259.54|257.62|260.18|258.26|259.01|257.09|0
1647444600000|2022-03-16 15:30:00|259.22|257.3|259|257.08|259.86|257.94|258.37|256.45|0
1647444900000|2022-03-16 15:35:00|258.79|256.87|260.49|258.57|262.1|260.18|258.79|256.87|0
1647445200000|2022-03-16 15:40:00|260.39|258.47|260.7|258.78|262.2|260.28|260.28|258.36|0
1647445500000|2022-03-16 15:45:00|260.6|258.68|260.06|258.14|261.67|259.75|260.06|258.14|0
1647445800000|2022-03-16 15:50:00|259.95|258.03|259.31|257.39|260.49|258.57|258.67|256.75|0
1647446100000|2022-03-16 15:55:00|259.21|257.29|258.88|256.96|260.27|258.35|258.35|256.43|0
1647446400000|2022-03-16 16:00:00|258.78|256.86|257.18|255.26|259.73|257.81|256.55|254.63|0
1647446700000|2022-03-16 16:05:00|257.03|255.11|258.29|256.69|258.46|256.69|257.02|255.11|0
1647447000000|2022-03-16 16:10:00|258.4|256.8|258.82|257.22|259.04|257.44|257.87|256.27|0
1647447300000|2022-03-16 16:15:00|258.56|256.96|258.08|256.48|259.03|257.43|257.65|256.05|0
1647447600000|2022-03-16 16:20:00|258.29|256.69|258.82|257.22|259.03|257.43|257.49|255.89|0
1647447900000|2022-03-16 16:25:00|259.03|257.43|258.81|257.21|260.73|259.13|258.81|257.21|0
1647448200000|2022-03-16 16:30:00|258.71|257.11|258.81|257.21|259.51|257.91|258.28|256.68|0
1647448500000|2022-03-16 16:35:00|258.7|257.1|261.15|259.55|261.42|259.82|258.6|257|0
1647448800000|2022-03-16 16:40:00|261.48|259.88|259.44|257.84|261.9|260.3|258.81|257.21|0
1647449100000|2022-03-16 16:45:00|259.34|257.74|265.84|264.24|266.43|264.83|259.34|257.74|0
1647449400000|2022-03-16 16:50:00|265.67|264.07|265.02|263.42|266.65|265.05|264.32|262.72|0
1647449700000|2022-03-16 16:55:00|265.35|263.75|264.59|262.99|266.21|264.61|264.26|262.66|0
1647450000000|2022-03-16 17:00:00|264.48|262.88|265.99|264.39|266.43|264.83|263.61|262.01|0
1647450300000|2022-03-16 17:05:00|266.1|264.5|269.86|268.26|270.14|268.54|265.01|263.41|0
1647450600000|2022-03-16 17:10:00|269.92|268.32|270.02|268.42|271.67|270.07|269.48|267.88|0
1647450900000|2022-03-16 17:15:00|269.97|268.37|269.58|267.98|270.57|268.97|269.15|267.55|0
1647451200000|2022-03-16 17:20:00|269.25|267.65|268.48|266.88|271.01|269.41|267.94|266.34|0
1647451500000|2022-03-16 17:25:00|268.37|266.77|268.92|267.32|269.85|268.25|268.26|266.66|0
1647451800000|2022-03-16 17:30:00|269.03|267.43|266.84|265.24|269.03|267.43|265.98|264.38|0
1647452100000|2022-03-16 17:35:00|267.17|265.57|267.38|265.78|268.04|266.44|265.86|264.26|0
1647452400000|2022-03-16 17:40:00|267.49|265.89|268.15|266.55|269.68|268.08|267.17|265.57|0
1647452700000|2022-03-16 17:45:00|268.25|266.65|267.38|265.78|268.8|267.2|267.16|265.56|0
1647453000000|2022-03-16 17:50:00|267.49|265.89|266.89|265.29|268.74|267.14|266.61|265.01|0
1647453300000|2022-03-16 17:55:00|266.72|265.12|266.34|264.74|267.16|265.56|265.09|263.49|0
1647453600000|2022-03-16 18:00:00|269.89|268.29|276.19|274.59|276.64|275.04|266.45|264.85|0
1647453900000|2022-03-16 18:05:00|276.14|274.54|283.06|281.46|283.06|281.46|274.41|272.81|0
1647454200000|2022-03-16 18:10:00|283.58|281.98|286.57|284.97|286.8|285.2|274.62|273.02|0
1647454500000|2022-03-16 18:15:00|286.68|285.08|279.39|277.79|287.37|285.77|279.06|277.46|0
1647454800000|2022-03-16 18:20:00|278.94|277.34|286.1|284.5|286.56|284.96|278.49|276.89|0
1647455100000|2022-03-16 18:25:00|286.45|284.85|287.65|286.05|288.28|286.68|282.33|280.73|0
1647455400000|2022-03-16 18:30:00|288.46|286.86|291.99|290.39|295.03|293.43|288.28|286.68|0
1647455700000|2022-03-16 18:35:00|291.87|290.27|281.7|280.1|294.44|292.84|281.7|280.1|0
1647456000000|2022-03-16 18:40:00|281.98|280.38|275.18|273.58|282.73|281.13|273.68|272.08|0
1647456300000|2022-03-16 18:45:00|275.12|273.52|274.23|272.63|277.47|275.87|271.02|269.42|0
1647456600000|2022-03-16 18:50:00|273.95|272.35|269.6|268|277.19|275.59|269.11|267.51|0
1647456900000|2022-03-16 18:55:00|269.49|267.89|270.92|269.32|271.14|269.54|264.35|262.75|0
1647457200000|2022-03-16 19:00:00|269.76|268.16|267.62|266.02|273.24|271.64|266.63|265.03|0
1647457500000|2022-03-16 19:05:00|267.4|265.8|269.81|268.21|272.24|270.64|264.13|262.53|0
1647457800000|2022-03-16 19:10:00|270.14|268.54|266.52|264.92|271.02|269.42|266.3|264.7|0
1647458100000|2022-03-16 19:15:00|266.14|264.54|261.37|259.77|269.04|267.44|261.32|259.72|0
1647458400000|2022-03-16 19:20:00|261.26|259.66|258.53|256.93|261.85|260.25|257.25|255.65|0
1647458700000|2022-03-16 19:25:00|258.26|256.66|254.16|252.56|258.26|256.66|1|0|0
1647459000000|2022-03-16 19:30:00|254|252.4|256.61|255.01|258.76|257.16|253.95|252.35|0
1647459300000|2022-03-16 19:35:00|256.72|255.12|255.01|253.41|258.12|256.52|255.01|253.41|0
1647459600000|2022-03-16 19:40:00|255.43|253.83|255.97|254.37|257.14|255.54|254.47|252.87|0
1647459900000|2022-03-16 19:45:00|256.07|254.47|250.55|248.95|256.71|255.11|250.45|248.85|0
1647460200000|2022-03-16 19:50:00|250.5|248.9|249.04|247.44|251.39|249.79|246.06|244.46|0
1647460500000|2022-03-16 19:55:00|248.93|247.33|243.22|241.62|250.19|248.59|243.22|241.62|0
1647460800000|2022-03-16 20:00:00|243.63|242.03|245.49|243.89|245.7|244.1|243.12|241.52|0
1647461100000|2022-03-16 20:05:00|245.38|243.78|244.66|243.06|245.49|243.89|244.66|243.06|0
1647461400000|2022-03-16 20:10:00|244.76|243.16|243.93|242.33|244.76|243.16|242.14|240.54|0
1647461700000|2022-03-16 20:15:00|244.24|242.24|240.95|238.95|244.24|242.24|240.03|238.03|0
1647462000000|2022-03-16 20:20:00|240.85|238.85|239.11|237.11|241.26|239.26|239.11|237.11|0
1647462300000|2022-03-16 20:25:00|239.17|237.17|239.21|237.21|240.18|238.18|239.11|237.11|0
1647462600000|2022-03-16 20:30:00|239.16|237.16|238.7|236.7|239.57|237.57|238.6|236.6|0
1647462900000|2022-03-16 20:35:00|238.6|236.6|238.85|236.85|239|237|238.4|236.4|0
1647463200000|2022-03-16 20:40:00|238.9|236.9|236.88|234.88|238.9|236.9|236.68|234.68|0
1647463500000|2022-03-16 20:45:00|236.98|234.98|238.59|236.59|238.8|236.8|236.88|234.88|0
1647463800000|2022-03-16 20:50:00|238.69|236.69|238.74|236.74|238.9|236.9|237.48|235.48|0
1647464100000|2022-03-16 20:55:00|238.89|236.89|238.54|236.54|238.95|236.95|238.08|236.08|0
1647464400000|2022-03-16 21:00:00|238.5|236.5|238.87|236.87|239.1|237.1|238.49|236.49|0
1647464700000|2022-03-16 21:05:00|238.91|236.91|239.09|237.09|239.28|237.28|238.87|236.87|0
1647465000000|2022-03-16 21:10:00|239.08|237.08|239.35|237.35|239.47|237.47|239.08|237.08|0
1647465300000|2022-03-16 21:15:00|239.33|237.33|239.66|237.66|239.7|237.7|239.33|237.33|0
1647465600000|2022-03-16 21:20:00|239.61|237.61|239.82|237.82|240|238|239.61|237.61|0
1647465900000|2022-03-16 21:25:00|239.74|237.74|239.44|237.44|239.88|237.88|239.35|237.35|0
1647466200000|2022-03-16 21:30:00|239.42|237.42|239.38|237.38|239.49|237.49|239.32|237.32|0
1647466500000|2022-03-16 21:35:00|239.37|237.37|239.39|237.39|239.47|237.47|239.31|237.31|0
1647466800000|2022-03-16 21:40:00|239.36|237.36|238.85|236.85|239.36|237.36|238.85|236.85|0
1647467100000|2022-03-16 21:45:00|238.8|236.8|239.25|237.25|239.27|237.27|238.7|236.7|0
1647467400000|2022-03-16 21:50:00|239.02|237.02|239.08|237.08|239.3|237.3|239.02|237.02|0
1647467700000|2022-03-16 21:55:00|238.94|236.94|239.2|237.2|239.2|237.2|238.91|236.91|0
1647468000000|2022-03-16 22:00:00|239.52|237.52|240.79|238.79|240.99|238.99|239.42|237.42|0
1647468300000|2022-03-16 22:05:00|240.64|238.64|240.68|238.68|241.3|239.3|240.38|238.38|0
1647468600000|2022-03-16 22:10:00|240.79|238.79|241.81|239.81|241.81|239.81|240.58|238.58|0
1647468900000|2022-03-16 22:15:00|241.7|239.7|242.01|240.01|242.01|240.01|241.5|239.5|0
1647469200000|2022-03-16 22:20:00|242.11|240.11|242.72|240.72|242.93|240.93|242.01|240.01|0
1647469500000|2022-03-16 22:25:00|242.93|240.93|242.52|240.52|243.44|241.44|242.52|240.52|0
1647469800000|2022-03-16 22:30:00|242.31|240.31|242.92|240.92|243.65|241.65|242.31|240.31|0
1647470100000|2022-03-16 22:35:00|243.03|241.03|242.41|240.41|243.13|241.13|242.36|240.36|0
1647470400000|2022-03-16 22:40:00|242.46|240.46|242.41|240.41|242.46|240.46|241.89|239.89|0
1647470700000|2022-03-16 22:45:00|242.3|240.3|242.2|240.2|242.46|240.46|242.1|240.1|0
1647471000000|2022-03-16 22:50:00|242.3|240.3|242.19|240.19|242.61|240.61|241.99|239.99|0
1647471300000|2022-03-16 22:55:00|242.25|240.25|242.09|240.09|242.4|240.4|241.89|239.89|0
1647471600000|2022-03-16 23:00:00|242.19|240.19|242.29|240.29|242.81|240.81|240.86|238.86|0
1647471900000|2022-03-16 23:05:00|242.45|240.45|243.32|241.32|243.32|241.32|242.34|240.34|0
1647472200000|2022-03-16 23:10:00|243.37|241.37|243.52|241.52|243.93|241.93|243.21|241.21|0
1647472500000|2022-03-16 23:15:00|243.42|241.42|243|241|243.88|241.88|242.9|240.9|0
1647472800000|2022-03-16 23:20:00|243.11|241.11|243.31|241.31|243.41|241.41|242.95|240.95|0
1647473100000|2022-03-16 23:25:00|243.21|241.21|242.48|240.48|243.21|241.21|242.28|240.28|0
1647473400000|2022-03-16 23:30:00|242.38|240.38|242.28|240.28|242.69|240.69|242.07|240.07|0
1647473700000|2022-03-16 23:35:00|242.17|240.17|243.09|241.09|243.15|241.15|242.07|240.07|0
1647474000000|2022-03-16 23:40:00|243.15|241.15|242.48|240.48|243.15|241.15|242.32|240.32|0
1647474300000|2022-03-16 23:45:00|242.53|240.53|241.86|239.86|242.68|240.68|241.76|239.76|0
1647474600000|2022-03-16 23:50:00|241.91|239.91|240.83|238.83|242.01|240.01|240.43|238.43|0
1647474900000|2022-03-16 23:55:00|240.78|238.78|240.63|238.63|241.24|239.24|240.22|238.22|0
1647475200000|2022-03-17 00:00:00|240.73|238.73|241.54|239.54|242.36|240.36|240.32|238.32|0
1647475500000|2022-03-17 00:05:00|241.44|239.44|240.93|238.93|242.67|240.67|240.72|238.72|0
1647475800000|2022-03-17 00:10:00|240.82|238.82|241.39|239.39|241.59|239.59|240.11|238.11|0
1647476100000|2022-03-17 00:15:00|240.98|238.98|240.92|238.92|241.84|239.84|240.51|238.51|0
1647476400000|2022-03-17 00:20:00|240.72|238.72|240.92|238.92|241.43|239.43|240.46|238.46|0
1647476700000|2022-03-17 00:25:00|240.97|238.97|241.12|239.12|241.32|239.32|239.9|237.9|0
1647477000000|2022-03-17 00:30:00|241.22|239.22|241.22|239.22|241.32|239.32|240.3|238.3|0
1647477300000|2022-03-17 00:35:00|241.17|239.17|240.76|238.76|241.42|239.42|240.5|238.5|0
1647477600000|2022-03-17 00:40:00|240.81|238.81|241.11|239.11|241.27|239.27|240.4|238.4|0
1647477900000|2022-03-17 00:45:00|241.06|239.06|240.65|238.65|241.11|239.11|240.5|238.5|0
1647478200000|2022-03-17 00:50:00|240.7|238.7|240.44|238.44|240.75|238.75|239.48|237.48|0
1647478500000|2022-03-17 00:55:00|240.19|238.19|240.39|238.39|240.7|238.7|240.19|238.19|0
1647478800000|2022-03-17 01:00:00|240.29|238.29|240.75|238.75|241.1|239.1|240.29|238.29|0
1647479100000|2022-03-17 01:05:00|240.79|238.79|241.61|239.61|242.23|240.23|240.54|238.54|0
1647479400000|2022-03-17 01:10:00|241.46|239.46|242.48|240.48|242.58|240.58|241.4|239.4|0
1647479700000|2022-03-17 01:15:00|242.53|240.53|242.42|240.42|243.25|241.25|241.91|239.91|0
1647480000000|2022-03-17 01:20:00|242.37|240.37|243.14|241.14|243.24|241.24|241.81|239.81|0
1647480300000|2022-03-17 01:25:00|243.35|241.35|245.3|243.3|245.3|243.3|243.14|241.14|0
1647480600000|2022-03-17 01:30:00|245.2|243.2|244.17|242.17|245.51|243.51|243.6|241.6|0
1647480900000|2022-03-17 01:35:00|244.22|242.22|247.38|245.38|247.48|245.48|244.17|242.17|0
1647481200000|2022-03-17 01:40:00|247.59|245.59|246.44|244.44|247.69|245.69|245.82|243.82|0
1647481500000|2022-03-17 01:45:00|246.39|244.39|247.27|245.27|247.27|245.27|246.02|244.02|0
1647481800000|2022-03-17 01:50:00|247.16|245.16|249.15|247.15|249.67|247.67|247.11|245.11|0
1647482100000|2022-03-17 01:55:00|249.09|247.09|247.37|245.37|249.35|247.35|246.8|244.8|0
1647482400000|2022-03-17 02:00:00|247.32|245.32|247.73|245.73|248.25|246.25|246.84|244.84|0
1647482700000|2022-03-17 02:05:00|247.63|245.63|247.89|245.89|248.36|246.36|247.52|245.52|0
1647483000000|2022-03-17 02:10:00|247.78|245.78|246.79|244.79|248.2|246.2|245.76|243.76|0
1647483300000|2022-03-17 02:15:00|246.69|244.69|247.1|245.1|247.72|245.72|246.48|244.48|0
1647483600000|2022-03-17 02:20:00|247.05|245.05|246.06|244.06|247.1|245.1|245.91|243.91|0
1647483900000|2022-03-17 02:25:00|246.01|244.01|246.53|244.53|247.1|245.1|245.29|243.29|0
1647484200000|2022-03-17 02:30:00|246.63|244.63|247.3|245.3|247.41|245.41|246.37|244.37|0
1647484500000|2022-03-17 02:35:00|247.25|245.25|247.4|245.4|247.71|245.71|246.94|244.94|0
1647484800000|2022-03-17 02:40:00|247.45|245.45|248.02|246.02|248.44|246.44|247.19|245.19|0
1647485100000|2022-03-17 02:45:00|247.97|245.97|247.76|245.76|248.44|246.44|247.61|245.61|0
1647485400000|2022-03-17 02:50:00|247.81|245.81|246.56|244.56|247.81|245.81|245.94|243.94|0
1647485700000|2022-03-17 02:55:00|246.62|244.62|247.34|245.34|248.01|246.01|246.46|244.46|0
1647486000000|2022-03-17 03:00:00|247.39|245.39|248.22|246.22|248.43|246.43|247.39|245.39|0
1647486300000|2022-03-17 03:05:00|248.17|246.17|248.74|246.74|248.74|246.74|247.91|245.91|0
1647486600000|2022-03-17 03:10:00|248.58|246.58|248.58|246.58|249.36|247.36|248.42|246.42|0
1647486900000|2022-03-17 03:15:00|248.63|246.63|249.99|247.99|250.09|248.09|248.21|246.21|0
1647487200000|2022-03-17 03:20:00|250.04|248.04|248.83|246.83|250.2|248.2|248.73|246.73|0
1647487500000|2022-03-17 03:25:00|248.73|246.73|247.79|245.79|249.25|247.25|247.79|245.79|0
1647487800000|2022-03-17 03:30:00|247.69|245.69|247.84|245.84|248.36|246.36|247.64|245.64|0
1647488100000|2022-03-17 03:35:00|247.79|245.79|246.75|244.75|247.99|245.99|246.59|244.59|0
1647488400000|2022-03-17 03:40:00|246.8|244.8|248.04|246.04|248.2|246.2|246.8|244.8|0
1647488700000|2022-03-17 03:45:00|248.09|246.09|248.72|246.72|249.03|247.03|247.88|245.88|0
1647489000000|2022-03-17 03:50:00|248.82|246.82|248.71|246.71|249.19|247.19|248.51|246.51|0
1647489300000|2022-03-17 03:55:00|248.82|246.82|247.93|245.93|249.13|247.13|247.93|245.93|0
1647489600000|2022-03-17 04:00:00|248.04|246.04|251.58|249.58|252.26|250.26|247.93|245.93|0
1647489900000|2022-03-17 04:05:00|251.53|249.53|251.06|249.06|251.63|249.63|250.9|248.9|0
1647490200000|2022-03-17 04:10:00|250.69|248.69|250.69|248.69|250.9|248.9|250.48|248.48|0
1647490500000|2022-03-17 04:15:00|250.79|248.79|250.27|248.27|250.79|248.79|250.27|248.27|0
1647490800000|2022-03-17 04:20:00|250.32|248.32|250.79|248.79|251.31|249.31|249.85|247.85|0
1647491100000|2022-03-17 04:25:00|250.89|248.89|250.94|248.94|251.52|249.52|250.89|248.89|0
1647491400000|2022-03-17 04:30:00|250.89|248.89|248.81|246.81|251.1|249.1|248.14|246.14|0
1647491700000|2022-03-17 04:35:00|248.7|246.7|249.63|247.63|249.63|247.63|248.55|246.55|0
1647492000000|2022-03-17 04:40:00|249.53|247.53|248.7|246.7|249.63|247.63|248.49|246.49|0
1647492300000|2022-03-17 04:45:00|248.59|246.59|249.11|247.11|249.11|247.11|248.59|246.59|0
1647492600000|2022-03-17 04:50:00|249.21|247.21|248.17|246.17|249.21|247.21|247.97|245.97|0
1647492900000|2022-03-17 04:55:00|248.07|246.07|248.54|246.54|248.54|246.54|247.92|245.92|0
1647493200000|2022-03-17 05:00:00|248.58|246.58|249.41|247.41|249.83|247.83|248.12|246.12|0
1647493500000|2022-03-17 05:05:00|249.31|247.31|249.51|247.51|249.93|247.93|249.1|247.1|0
1647493800000|2022-03-17 05:10:00|249.46|247.46|247.34|245.34|249.72|247.72|247.13|245.13|0
1647494100000|2022-03-17 05:15:00|247.44|245.44|247.23|245.23|248.58|246.58|247.13|245.13|0
1647494400000|2022-03-17 05:20:00|247.13|245.13|248.88|246.88|249.3|247.3|246.82|244.82|0
1647494700000|2022-03-17 05:25:00|248.94|246.94|250.91|248.91|251.11|249.11|248.94|246.94|0
1647495000000|2022-03-17 05:30:00|251.01|249.01|250.7|248.7|251.22|249.22|250.18|248.18|0
1647495300000|2022-03-17 05:35:00|250.8|248.8|250.38|248.38|251.48|249.48|250.28|248.28|0
1647495600000|2022-03-17 05:40:00|250.49|248.49|249.76|247.76|251.21|249.21|249.45|247.45|0
1647495900000|2022-03-17 05:45:00|249.86|247.86|250.17|248.17|250.48|248.48|249.65|247.65|0
1647496200000|2022-03-17 05:50:00|250.07|248.07|250.37|248.37|250.48|248.48|249.6|247.6|0
1647496500000|2022-03-17 05:55:00|250.43|248.43|250.47|248.47|251.05|249.05|249.96|247.96|0
1647496800000|2022-03-17 06:00:00|250.37|248.37|250.37|248.37|250.94|248.94|248.92|246.92|0
1647497100000|2022-03-17 06:05:00|250.42|248.42|249.28|247.28|250.42|248.42|249.28|247.28|0
1647497400000|2022-03-17 06:10:00|249.33|247.33|250.11|248.11|250.47|248.47|249.02|247.02|0
1647497700000|2022-03-17 06:15:00|250.05|248.05|249.79|247.79|250.57|248.57|249.69|247.69|0
1647498000000|2022-03-17 06:20:00|249.74|247.74|248.19|246.19|250.1|248.1|248.19|246.19|0
1647498300000|2022-03-17 06:25:00|248.34|246.34|248.6|246.6|249.11|247.11|248.08|246.08|0
1647498600000|2022-03-17 06:30:00|248.55|246.55|248.39|246.39|249.53|247.53|248.18|246.18|0
1647498900000|2022-03-17 06:35:00|248.44|246.44|248.08|246.08|248.49|246.49|247.77|245.77|0
1647499200000|2022-03-17 06:40:00|248.03|246.03|247.2|245.2|248.08|246.08|246.38|244.38|0
1647499500000|2022-03-17 06:45:00|247.15|245.15|246.73|244.73|247.61|245.61|246.73|244.73|0
1647499800000|2022-03-17 06:50:00|246.79|244.79|246.73|244.73|247.04|245.04|246.07|244.07|0
1647500100000|2022-03-17 06:55:00|246.68|244.68|245.6|243.6|246.78|244.78|244.89|242.89|0
1647500400000|2022-03-17 07:00:00|245.45|243.45|245.29|243.29|247.03|245.03|245.19|243.19|0
1647500700000|2022-03-17 07:05:00|244.79|243.19|240.86|239.26|244.84|243.24|239.87|238.27|0
1647501000000|2022-03-17 07:10:00|241.06|239.46|242.59|240.99|242.64|241.04|241.06|239.46|0
1647501300000|2022-03-17 07:15:00|242.49|240.89|245.25|243.65|245.25|243.65|242.28|240.68|0
1647501600000|2022-03-17 07:20:00|245.45|243.85|245.35|243.75|245.86|244.26|244.94|243.34|0
1647501900000|2022-03-17 07:25:00|245.3|243.7|246.22|244.62|246.27|244.67|245.2|243.6|0
1647502200000|2022-03-17 07:30:00|246.17|244.57|248.13|246.53|248.24|246.64|245.65|244.05|0
1647502500000|2022-03-17 07:35:00|248.24|246.64|247.61|246.01|249.28|247.68|247.61|246.01|0
1647502800000|2022-03-17 07:40:00|247.51|245.91|248.65|247.05|249.58|247.98|247.51|245.91|0
1647503100000|2022-03-17 07:45:00|248.54|246.94|246.37|244.77|249.06|247.46|246.37|244.77|0
1647503400000|2022-03-17 07:50:00|246.57|244.97|244.61|243.01|246.67|245.07|244.2|242.6|0
1647503700000|2022-03-17 07:55:00|244.41|242.81|244.36|242.76|245.33|243.73|243.79|242.19|0
1647504000000|2022-03-17 08:00:00|243.99|242.39|243.86|242.26|247.29|245.69|243.69|242.09|0
1647504300000|2022-03-17 08:05:00|243.97|242.37|246.33|244.73|247.46|245.86|243.66|242.06|0
1647504600000|2022-03-17 08:10:00|246.12|244.52|246.53|244.93|247.15|245.55|245.86|244.26|0
1647504900000|2022-03-17 08:15:00|246.43|244.83|245.6|244|246.94|245.34|245.39|243.79|0
1647505200000|2022-03-17 08:20:00|245.29|243.69|245.96|244.36|246.94|245.34|245.19|243.59|0
1647505500000|2022-03-17 08:25:00|245.91|244.31|245.18|243.58|245.91|244.31|243.95|242.35|0
1647505800000|2022-03-17 08:30:00|245.13|243.53|246.37|244.77|246.42|244.82|244.26|242.66|0
1647506100000|2022-03-17 08:35:00|245.59|243.99|246.98|245.38|247.34|245.74|245.59|243.99|0
1647506400000|2022-03-17 08:40:00|247.03|245.43|247.24|245.64|248.38|246.78|246.41|244.81|0
1647506700000|2022-03-17 08:45:00|247.19|245.59|247.13|245.53|247.19|245.59|245.53|243.93|0
1647507000000|2022-03-17 08:50:00|247.44|245.84|248.47|246.87|248.74|247.14|246.56|244.96|0
1647507300000|2022-03-17 08:55:00|248.58|246.98|248.06|246.46|249.77|248.17|247.44|245.84|0
1647507600000|2022-03-17 09:00:00|247.95|246.35|247.85|246.25|247.95|246.35|246.91|245.31|0
1647507900000|2022-03-17 09:05:00|247.95|246.35|248.62|247.02|249.25|247.65|247.8|246.2|0
1647508200000|2022-03-17 09:10:00|248.57|246.97|249.19|247.59|249.82|248.22|248.26|246.66|0
1647508500000|2022-03-17 09:15:00|249.14|247.54|249.81|248.21|250.02|248.42|248.25|246.65|0
1647508800000|2022-03-17 09:20:00|250.02|248.42|248.98|247.38|250.65|249.05|248.66|247.06|0
1647509100000|2022-03-17 09:25:00|249.08|247.48|248.14|246.54|249.34|247.74|247.83|246.23|0
1647509400000|2022-03-17 09:30:00|248.09|246.49|250.01|248.41|250.01|248.41|248.09|246.49|0
1647509700000|2022-03-17 09:35:00|250.12|248.52|250.95|249.35|251.74|250.14|250.12|248.52|0
1647510000000|2022-03-17 09:40:00|250.84|249.24|251|249.4|251.47|249.87|250.22|248.62|0
1647510300000|2022-03-17 09:45:00|250.84|249.24|251.15|249.55|251.36|249.76|250.42|248.82|0
1647510600000|2022-03-17 09:50:00|251.1|249.5|250.42|248.82|251.57|249.97|250|248.4|0
1647510900000|2022-03-17 09:55:00|250.31|248.71|249.27|247.67|250.31|248.71|249.06|247.46|0
1647511200000|2022-03-17 10:00:00|249.48|247.88|254.67|253.07|256.53|254.93|249.48|247.88|0
1647511500000|2022-03-17 10:05:00|254.89|253.29|256.69|255.09|257.76|256.16|254.73|253.13|0
1647511800000|2022-03-17 10:10:00|256.96|255.36|255.41|253.81|257.44|255.84|254.67|253.07|0
1647512100000|2022-03-17 10:15:00|255.3|253.7|253.66|252.06|256.26|254.66|253.56|251.96|0
1647512400000|2022-03-17 10:20:00|253.82|252.22|252.45|250.85|254.45|252.85|251.92|250.32|0
1647512700000|2022-03-17 10:25:00|252.13|250.53|252.65|251.05|253.66|252.06|252.03|250.43|0
1647513000000|2022-03-17 10:30:00|252.6|251|251.29|249.69|252.97|251.37|250.87|249.27|0
1647513300000|2022-03-17 10:35:00|251.44|249.84|251.7|250.1|253.39|251.79|251.28|249.68|0
1647513600000|2022-03-17 10:40:00|251.86|250.26|251.44|249.84|252.86|251.26|251.39|249.79|0
1647513900000|2022-03-17 10:45:00|251.49|249.89|250.86|249.26|252.43|250.83|250.86|249.26|0
1647514200000|2022-03-17 10:50:00|250.65|249.05|251.27|249.67|252.01|250.41|250.65|249.05|0
1647514500000|2022-03-17 10:55:00|251.17|249.57|249.49|247.89|251.69|250.09|249.39|247.79|0
1647514800000|2022-03-17 11:00:00|249.39|247.79|248.45|246.85|250.33|248.73|248.35|246.75|0
1647515100000|2022-03-17 11:05:00|248.35|246.75|248.34|246.74|248.97|247.37|247.62|246.02|0
1647515400000|2022-03-17 11:10:00|248.29|246.69|248.76|247.16|249.17|247.57|248.24|246.64|0
1647515700000|2022-03-17 11:15:00|248.71|247.11|248.65|247.05|248.96|247.36|245.15|243.55|0
1647516000000|2022-03-17 11:20:00|248.6|247|249.32|247.72|249.95|248.35|248.39|246.79|0
1647516300000|2022-03-17 11:25:00|249.38|247.78|249.85|248.25|250.79|249.19|249.11|247.51|0
1647516600000|2022-03-17 11:30:00|249.9|248.3|249.84|248.24|250.26|248.66|249.06|247.46|0
1647516900000|2022-03-17 11:35:00|249.9|248.3|251.42|249.82|251.42|249.82|249.53|247.93|0
1647517200000|2022-03-17 11:40:00|251.31|249.71|251.73|250.13|252.26|250.66|250.78|249.18|0
1647517500000|2022-03-17 11:45:00|251.78|250.18|251.41|249.81|252.15|250.55|250.57|248.97|0
1647517800000|2022-03-17 11:50:00|251.3|249.7|250.25|248.65|251.62|250.02|250.04|248.44|0
1647518100000|2022-03-17 11:55:00|250.36|248.76|249.78|248.18|250.57|248.97|248.78|247.18|0
1647518400000|2022-03-17 12:00:00|249.93|248.33|247.95|246.35|250.93|249.33|246.75|245.15|0
1647518700000|2022-03-17 12:05:00|247.84|246.24|248.26|246.66|248.73|247.13|246.7|245.1|0
1647519000000|2022-03-17 12:10:00|248.46|246.86|249.4|247.8|249.82|248.22|248.46|246.86|0
1647519300000|2022-03-17 12:15:00|249.51|247.91|250.66|249.06|250.87|249.27|249.19|247.59|0
1647519600000|2022-03-17 12:20:00|250.87|249.27|251.5|249.9|251.6|250|250.66|249.06|0
1647519900000|2022-03-17 12:25:00|251.45|249.85|251.13|249.53|251.45|249.85|250.65|249.05|0
1647520200000|2022-03-17 12:30:00|250.92|249.32|251.12|249.52|251.49|249.89|249.45|247.85|0
1647520500000|2022-03-17 12:35:00|250.75|249.15|251.07|249.47|251.07|249.47|250.33|248.73|0
1647520800000|2022-03-17 12:40:00|250.96|249.36|252.86|251.26|253.17|251.57|250.39|248.79|0
1647521100000|2022-03-17 12:45:00|252.75|251.15|251.54|249.94|252.75|251.15|251.17|249.57|0
1647521400000|2022-03-17 12:50:00|251.59|249.99|252.53|250.93|253.49|251.89|251.59|249.99|0
1647521700000|2022-03-17 12:55:00|252.64|251.04|252.11|250.51|254.33|252.73|251.95|250.35|0
1647522000000|2022-03-17 13:00:00|252.06|250.46|253.16|251.56|253.16|251.56|251.9|250.3|0
1647522300000|2022-03-17 13:05:00|253.22|251.62|252.53|250.93|253.27|251.67|252.21|250.61|0
1647522600000|2022-03-17 13:10:00|252.63|251.03|252.31|250.71|253.27|251.67|252.21|250.61|0
1647522900000|2022-03-17 13:15:00|252.42|250.82|252.47|250.87|252.63|251.03|251.78|250.18|0
1647523200000|2022-03-17 13:20:00|252.52|250.92|252.1|250.5|252.63|251.03|251.99|250.39|0
1647523500000|2022-03-17 13:25:00|251.99|250.39|252.78|251.18|252.78|251.18|251.67|250.07|0
1647523800000|2022-03-17 13:30:00|252.2|250.6|250.41|248.81|254|252.4|249.78|248.18|0
1647524100000|2022-03-17 13:35:00|250.3|248.7|249.46|247.86|253.68|252.08|249.36|247.76|0
1647524400000|2022-03-17 13:40:00|249.25|247.65|248.83|247.23|251.03|249.43|248.73|247.13|0
1647524700000|2022-03-17 13:45:00|248.93|247.33|247.47|245.87|248.93|247.33|244.26|242.66|0
1647525000000|2022-03-17 13:50:00|247.89|246.29|247.16|245.56|248.1|246.5|245.29|243.69|0
1647525300000|2022-03-17 13:55:00|246.64|245.04|241.49|239.89|247.26|245.66|241.49|239.89|0
1647525600000|2022-03-17 14:00:00|241.69|240.09|240.67|239.07|242.82|241.22|240.36|238.76|0
1647525900000|2022-03-17 14:05:00|240.46|238.86|239.11|237.51|242.91|241.31|237.74|236.14|0
1647526200000|2022-03-17 14:10:00|239.41|237.81|241.65|240.05|242.06|240.46|239.01|237.41|0
1647526500000|2022-03-17 14:15:00|241.35|239.75|239.76|238.16|242.67|241.07|239.76|238.16|0
1647526800000|2022-03-17 14:20:00|239.97|238.37|237.62|236.02|240.07|238.47|237.32|235.72|0
1647527100000|2022-03-17 14:25:00|237.72|236.12|238.53|236.93|238.84|237.24|237.32|235.72|0
1647527400000|2022-03-17 14:30:00|238.23|236.63|240.37|238.77|242.02|240.42|238.02|236.42|0
1647527700000|2022-03-17 14:35:00|238.97|237.37|240.78|239.18|242.63|241.03|238.76|237.16|0
1647528000000|2022-03-17 14:40:00|240.37|238.77|242.32|240.72|243.56|241.96|240.16|238.56|0
1647528300000|2022-03-17 14:45:00|242.37|240.77|245.01|243.41|247.41|245.81|241.39|239.79|0
1647528600000|2022-03-17 14:50:00|244.7|243.1|247.83|246.23|248.35|246.75|244.44|242.84|0
1647528900000|2022-03-17 14:55:00|247.72|246.12|245.31|243.71|247.72|246.12|244.79|243.19|0
1647529200000|2022-03-17 15:00:00|245.42|243.82|248.44|246.84|248.75|247.15|244.48|242.88|0
1647529500000|2022-03-17 15:05:00|248.02|246.42|245.84|244.24|249.32|247.72|245.37|243.77|0
1647529800000|2022-03-17 15:10:00|246.2|244.6|247.98|246.38|247.98|246.38|244.81|243.21|0
1647530100000|2022-03-17 15:15:00|247.93|246.33|245.17|243.57|247.93|246.33|244.81|243.21|0
1647530400000|2022-03-17 15:20:00|245.48|243.88|243.11|241.51|245.85|244.25|243.06|241.46|0
1647530700000|2022-03-17 15:25:00|243.16|241.56|244.24|242.64|244.96|243.36|242.9|241.3|0
1647531000000|2022-03-17 15:30:00|244.34|242.74|243.1|241.5|245.27|243.67|242.39|240.79|0
1647531300000|2022-03-17 15:35:00|242.9|241.3|241.56|239.96|243.93|242.33|241.46|239.86|0
1647531600000|2022-03-17 15:40:00|241.36|239.76|240.61|239.01|243.21|241.61|240.41|238.81|0
1647531900000|2022-03-17 15:45:00|240.51|238.91|244.2|242.6|244.31|242.71|240.51|238.91|0
1647532200000|2022-03-17 15:50:00|244.41|242.81|240.6|239|244.72|243.12|240.2|238.6|0
1647532500000|2022-03-17 15:55:00|240.5|238.9|240.55|238.95|241.11|239.51|239.38|237.78|0
1647532800000|2022-03-17 16:00:00|240.19|238.59|240.39|238.79|241.93|240.33|239.99|238.39|0
1647533100000|2022-03-17 16:05:00|240.45|238.85|238.86|237.26|240.5|238.9|238.51|236.91|0
1647533400000|2022-03-17 16:10:00|238.76|237.16|239.37|237.77|240.18|238.58|238.66|237.06|0
1647533700000|2022-03-17 16:15:00|239.27|237.67|238.61|237.01|240.9|239.3|238.61|237.01|0
1647534000000|2022-03-17 16:20:00|238.65|237.05|235.32|233.72|238.65|237.05|234.92|233.32|0
1647534300000|2022-03-17 16:25:00|235.22|233.62|234.81|233.21|235.92|234.32|234.71|233.11|0
1647534600000|2022-03-17 16:30:00|235.06|233.46|234.91|233.31|235.97|234.37|234.26|232.66|0
1647534900000|2022-03-17 16:35:00|235.26|233.66|234.56|232.96|235.26|233.66|234.51|232.91|0
1647535200000|2022-03-17 16:40:00|234.51|232.91|234.96|233.36|236.11|234.51|234.51|232.91|0
1647535500000|2022-03-17 16:45:00|234.7|233.1|235.6|234|236.11|234.51|234.3|232.7|0
1647535800000|2022-03-17 16:50:00|235.4|233.8|234.5|232.9|235.5|233.9|234.2|232.6|0
1647536100000|2022-03-17 16:55:00|234.55|232.95|233.89|232.29|234.9|233.3|233.39|231.79|0
1647536400000|2022-03-17 17:00:00|233.95|232.35|234.19|232.59|235.8|234.2|233.79|232.19|0
1647536700000|2022-03-17 17:05:00|233.99|232.39|234.89|233.29|235.15|233.55|233.49|231.89|0
1647537000000|2022-03-17 17:10:00|234.99|233.39|233.8|232.2|234.99|233.39|231.7|230.1|0
1647537300000|2022-03-17 17:15:00|233.6|232|232.09|230.49|234.51|232.91|231.99|230.39|0
1647537600000|2022-03-17 17:20:00|231.99|230.39|230.59|228.99|232.39|230.79|230.39|228.79|0
1647537900000|2022-03-17 17:25:00|230.44|228.84|227.81|226.21|230.79|229.19|227.71|226.11|0
1647538200000|2022-03-17 17:30:00|227.71|226.11|227.76|226.16|228.3|226.7|227.31|225.71|0
1647538500000|2022-03-17 17:35:00|227.81|226.21|227.61|226.01|228.3|226.7|227.41|225.81|0
1647538800000|2022-03-17 17:40:00|227.71|226.11|225.39|223.79|227.71|226.11|224.85|223.25|0
1647539100000|2022-03-17 17:45:00|225.24|223.64|222.27|220.67|225.64|224.04|222.17|220.57|0
1647539400000|2022-03-17 17:50:00|222.17|220.57|221.68|220.08|222.46|220.86|220.81|219.21|0
1647539700000|2022-03-17 17:55:00|221.49|219.89|223.46|221.86|223.97|222.37|221|219.4|0
1647540000000|2022-03-17 18:00:00|223.55|221.95|224.24|222.64|225.22|223.62|223.36|221.76|0
1647540300000|2022-03-17 18:05:00|224.14|222.54|223.65|222.05|224.43|222.83|222.63|221.03|0
1647540600000|2022-03-17 18:10:00|223.74|222.14|225.31|223.71|226.1|224.5|223.45|221.85|0
1647540900000|2022-03-17 18:15:00|225.21|223.61|225.31|223.71|225.51|223.91|224.82|223.22|0
1647541200000|2022-03-17 18:20:00|225.21|223.61|226.49|224.89|226.59|224.99|224.62|223.02|0
1647541500000|2022-03-17 18:25:00|226.68|225.08|228.17|226.57|228.17|226.57|225.6|224|0
1647541800000|2022-03-17 18:30:00|227.97|226.37|225.5|223.9|227.97|226.37|225.3|223.7|0
1647542100000|2022-03-17 18:35:00|225.79|224.19|226.18|224.58|226.68|225.08|225|223.4|0
1647542400000|2022-03-17 18:40:00|226.28|224.68|225|223.4|226.97|225.37|224.9|223.3|0
1647542700000|2022-03-17 18:45:00|225.1|223.5|224.02|222.42|225.88|224.28|223.92|222.32|0
1647543000000|2022-03-17 18:50:00|223.82|222.22|224.8|223.2|225.09|223.49|223.63|222.03|0
1647543300000|2022-03-17 18:55:00|224.7|223.1|223.82|222.22|225.78|224.18|223.13|221.53|0
1647543600000|2022-03-17 19:00:00|223.91|222.31|222.25|220.65|224.4|222.8|222.25|220.65|0
1647543900000|2022-03-17 19:05:00|222.45|220.85|224.99|223.39|225.38|223.78|222.25|220.65|0
1647544200000|2022-03-17 19:10:00|224.89|223.29|227.25|225.65|228.84|227.24|224.69|223.09|0
1647544500000|2022-03-17 19:15:00|227.15|225.55|225.28|223.68|227.94|226.34|224.98|223.38|0
1647544800000|2022-03-17 19:20:00|225.18|223.58|226.85|225.25|227.25|225.65|225.08|223.48|0
1647545100000|2022-03-17 19:25:00|226.55|224.95|224.63|223.03|226.55|224.95|224.39|222.79|0
1647545400000|2022-03-17 19:30:00|224.58|222.98|224.88|223.28|225.71|224.11|224.19|222.59|0
1647545700000|2022-03-17 19:35:00|224.93|223.33|224.28|222.68|225.17|223.57|223.8|222.2|0
1647546000000|2022-03-17 19:40:00|224.09|222.49|220.39|218.79|224.09|222.49|220.29|218.69|0
1647546300000|2022-03-17 19:45:00|220.97|219.37|220|218.4|221.07|219.47|219.33|217.73|0
1647546600000|2022-03-17 19:50:00|221.06|219.46|222.71|221.11|227.46|225.86|220.29|218.69|0
1647546900000|2022-03-17 19:55:00|222.81|221.21|220.1|218.5|223.59|221.99|219.82|218.22|0
1647547200000|2022-03-17 20:00:00|218.67|217.07|220.29|218.69|220.29|218.69|218.38|216.78|0
1647547500000|2022-03-17 20:05:00|220.2|218.6|222.18|220.58|222.32|220.72|220.2|218.6|0
1647547800000|2022-03-17 20:10:00|222.13|220.53|222.41|220.81|222.9|221.3|221.74|220.14|0
1647548100000|2022-03-17 20:15:00|222.81|220.71|222.51|220.51|223|221|222.22|220.22|0
1647548400000|2022-03-17 20:20:00|222.42|220.42|222.51|220.51|222.9|220.9|222.42|220.42|0
1647548700000|2022-03-17 20:25:00|222.41|220.41|224.8|222.8|227.54|225.54|222.41|220.41|0
1647549000000|2022-03-17 20:30:00|224.55|222.55|225.53|223.53|225.82|223.82|224.35|222.35|0
1647549300000|2022-03-17 20:35:00|225.48|223.48|227.05|225.05|227.54|225.54|225.04|223.04|0
1647549600000|2022-03-17 20:40:00|227.09|225.09|227.48|225.48|228.37|226.37|226.6|224.6|0
1647549900000|2022-03-17 20:45:00|226.89|224.89|227.04|225.04|227.14|225.14|225.91|223.91|0
1647550200000|2022-03-17 20:50:00|227.19|225.19|226.89|224.89|227.88|225.88|226.74|224.74|0
1647550500000|2022-03-17 20:55:00|226.79|224.79|226.96|224.96|227.48|225.48|226.79|224.79|0
1647550800000|2022-03-17 21:00:00|226.7|224.7|226.79|224.79|226.98|224.98|226.7|224.7|0
1647551100000|2022-03-17 21:05:00|226.8|224.8|226.47|224.47|226.83|224.83|226.39|224.39|0
1647551400000|2022-03-17 21:10:00|226.54|224.54|226.43|224.43|226.57|224.57|226.4|224.4|0
1647551700000|2022-03-17 21:15:00|226.47|224.47|226.35|224.35|226.53|224.53|226.35|224.35|0
1647552000000|2022-03-17 21:20:00|226.37|224.37|226.61|224.61|226.72|224.72|226.35|224.35|0
1647552300000|2022-03-17 21:25:00|226.64|224.64|226.62|224.62|226.73|224.73|226.52|224.52|0
1647552600000|2022-03-17 21:30:00|226.57|224.57|226.59|224.59|226.63|224.63|226.39|224.39|0
1647552900000|2022-03-17 21:35:00|226.32|224.32|226.31|224.31|226.54|224.54|226.26|224.26|0
1647553200000|2022-03-17 21:40:00|226.3|224.3|226.43|224.43|226.6|224.6|226.3|224.3|0
1647553500000|2022-03-17 21:45:00|226.42|224.42|226.44|224.44|226.44|224.44|226.35|224.35|0
1647553800000|2022-03-17 21:50:00|226.62|224.62|226.56|224.56|226.62|224.62|226.49|224.49|0
1647554100000|2022-03-17 21:55:00|226.52|224.52|226.29|224.29|226.55|224.55|226.29|224.29|0
1647554400000|2022-03-17 22:00:00|226.12|224.12|225.77|223.77|226.9|224.9|224.79|222.79|0
1647554700000|2022-03-17 22:05:00|225.63|223.63|226.41|224.41|227.44|225.44|225.63|223.63|0
1647555000000|2022-03-17 22:10:00|226.51|224.51|227.93|225.93|227.98|225.98|225.67|223.67|0
1647555300000|2022-03-17 22:15:00|227.98|225.98|228.72|226.72|228.87|226.87|227.39|225.39|0
1647555600000|2022-03-17 22:20:00|228.62|226.62|228.02|226.02|229.07|227.07|227.92|225.92|0
1647555900000|2022-03-17 22:25:00|227.92|225.92|228.02|226.02|228.17|226.17|227.92|225.92|0
1647556200000|2022-03-17 22:30:00|228.07|226.07|228.22|226.22|228.27|226.27|227.92|225.92|0
1647556500000|2022-03-17 22:35:00|228.17|226.17|228.21|226.21|228.21|226.21|227.62|225.62|0
1647556800000|2022-03-17 22:40:00|228.16|226.16|228.51|226.51|228.9|226.9|227.82|225.82|0
1647557100000|2022-03-17 22:45:00|228.56|226.56|228.7|226.7|229.1|227.1|228.41|226.41|0
1647557400000|2022-03-17 22:50:00|228.65|226.65|228.2|226.2|229.2|227.2|228.2|226.2|0
1647557700000|2022-03-17 22:55:00|228.26|226.26|228.8|226.8|229.89|227.89|228.11|226.11|0
1647558000000|2022-03-17 23:00:00|228.89|226.89|229.19|227.19|229.69|227.69|228.5|226.5|0
1647558300000|2022-03-17 23:05:00|229.14|227.14|229.04|227.04|229.39|227.39|228.65|226.65|0
1647558600000|2022-03-17 23:10:00|229.09|227.09|228.74|226.74|229.09|227.09|228.49|226.49|0
1647558900000|2022-03-17 23:15:00|228.59|226.59|228.39|226.39|228.89|226.89|227.99|225.99|0
1647559200000|2022-03-17 23:20:00|228.34|226.34|228.44|226.44|228.58|226.58|228.04|226.04|0
1647559500000|2022-03-17 23:25:00|228.39|226.39|228.34|226.34|229.13|227.13|228.09|226.09|0
1647559800000|2022-03-17 23:30:00|228.28|226.28|228.38|226.38|228.78|226.78|227.69|225.69|0
1647560100000|2022-03-17 23:35:00|228.43|226.43|228.08|226.08|228.58|226.58|227.98|225.98|0
1647560400000|2022-03-17 23:40:00|227.98|225.98|228.18|226.18|228.48|226.48|227.88|225.88|0
1647560700000|2022-03-17 23:45:00|228.38|226.38|228.03|226.03|228.57|226.57|227.98|225.98|0
1647561000000|2022-03-17 23:50:00|228.08|226.08|227.97|225.97|228.37|226.37|227.78|225.78|0
1647561300000|2022-03-17 23:55:00|228.07|226.07|228.66|226.66|228.76|226.76|227.87|225.87|0
1647561600000|2022-03-18 00:00:00|228.47|226.47|228.17|226.17|229.26|227.26|227.67|225.67|0
1647561900000|2022-03-18 00:05:00|227.97|225.97|226.1|224.1|228.17|226.17|226|224|0
1647562200000|2022-03-18 00:10:00|225.9|223.9|226.58|224.58|226.88|224.88|225.46|223.46|0
1647562500000|2022-03-18 00:15:00|226.49|224.49|227.57|225.57|228.16|226.16|226.44|224.44|0
1647562800000|2022-03-18 00:20:00|227.66|225.66|226.78|224.78|228.16|226.16|226.73|224.73|0
1647563100000|2022-03-18 00:25:00|226.87|224.87|228.15|226.15|228.25|226.25|226.77|224.77|0
1647563400000|2022-03-18 00:30:00|228.05|226.05|227.36|225.36|228.55|226.55|227.26|225.26|0
1647563700000|2022-03-18 00:35:00|227.46|225.46|228.84|226.84|228.84|226.84|227.16|225.16|0
1647564000000|2022-03-18 00:40:00|228.74|226.74|230.23|228.23|230.53|228.53|228.44|226.44|0
1647564300000|2022-03-18 00:45:00|230.13|228.13|230.48|228.48|231.12|229.12|229.93|227.93|0
1647564600000|2022-03-18 00:50:00|230.52|228.52|231.12|229.12|231.22|229.22|230.52|228.52|0
1647564900000|2022-03-18 00:55:00|231.02|229.02|230.72|228.72|231.52|229.52|230.52|228.52|0
1647565200000|2022-03-18 01:00:00|230.52|228.52|231.41|229.41|231.51|229.51|230.52|228.52|0
1647565500000|2022-03-18 01:05:00|231.51|229.51|231.46|229.46|232.51|230.51|230.91|228.91|0
1647565800000|2022-03-18 01:10:00|231.56|229.56|230.91|228.91|232.01|230.01|230.81|228.81|0
1647566100000|2022-03-18 01:15:00|231.06|229.06|231.11|229.11|231.46|229.46|230.66|228.66|0
1647566400000|2022-03-18 01:20:00|231.16|229.16|230.76|228.76|231.21|229.21|230.7|228.7|0
1647566700000|2022-03-18 01:25:00|230.8|228.8|231.3|229.3|231.8|229.8|230.5|228.5|0
1647567000000|2022-03-18 01:30:00|231.15|229.15|230.9|228.9|231.55|229.55|230.6|228.6|0
1647567300000|2022-03-18 01:35:00|231|229|231.1|229.1|231.9|229.9|230.8|228.8|0
1647567600000|2022-03-18 01:40:00|231.15|229.15|231.44|229.44|231.74|229.74|230.69|228.69|0
1647567900000|2022-03-18 01:45:00|231.49|229.49|229.95|227.95|231.49|229.49|229.85|227.85|0
1647568200000|2022-03-18 01:50:00|229.99|227.99|230.39|228.39|230.54|228.54|229.89|227.89|0
1647568500000|2022-03-18 01:55:00|230.29|228.29|230.09|228.09|230.49|228.49|229.89|227.89|0
1647568800000|2022-03-18 02:00:00|229.99|227.99|230.68|228.68|230.68|228.68|229.69|227.69|0
1647569100000|2022-03-18 02:05:00|230.78|228.78|231.28|229.28|231.78|229.78|230.78|228.78|0
1647569400000|2022-03-18 02:10:00|231.23|229.23|231.48|229.48|231.88|229.88|231.18|229.18|0
1647569700000|2022-03-18 02:15:00|231.53|229.53|231.37|229.37|231.87|229.87|230.98|228.98|0
1647570000000|2022-03-18 02:20:00|231.33|229.33|234.41|232.41|234.56|232.56|231.27|229.27|0
1647570300000|2022-03-18 02:25:00|234.36|232.36|233.86|231.86|234.36|232.36|233.46|231.46|0
1647570600000|2022-03-18 02:30:00|233.81|231.81|233.65|231.65|234.11|232.11|233.55|231.55|0
1647570900000|2022-03-18 02:35:00|233.61|231.61|234.3|232.3|234.4|232.4|233.51|231.51|0
1647571200000|2022-03-18 02:40:00|234.35|232.35|234.1|232.1|234.35|232.35|233.75|231.75|0
1647571500000|2022-03-18 02:45:00|234.05|232.05|234.15|232.15|234.25|232.25|233.55|231.55|0
1647571800000|2022-03-18 02:50:00|234.2|232.2|234.34|232.34|234.44|232.44|233.94|231.94|0
1647572100000|2022-03-18 02:55:00|234.4|232.4|233.84|231.84|234.44|232.44|233.84|231.84|0
1647572400000|2022-03-18 03:00:00|233.79|231.79|234.04|232.04|234.09|232.09|233.54|231.54|0
1647572700000|2022-03-18 03:05:00|233.99|231.99|234.14|232.14|234.34|232.34|233.94|231.94|0
1647573000000|2022-03-18 03:10:00|234.24|232.24|234.23|232.23|235.19|233.19|234.14|232.14|0
1647573300000|2022-03-18 03:15:00|234.38|232.38|234.93|232.93|234.93|232.93|233.93|231.93|0
1647573600000|2022-03-18 03:20:00|234.98|232.98|235.03|233.03|235.53|233.53|234.33|232.33|0
1647573900000|2022-03-18 03:25:00|235.13|233.13|235.03|233.03|235.23|233.23|234.83|232.83|0
1647574200000|2022-03-18 03:30:00|234.93|232.93|234.62|232.62|235.13|233.13|234.37|232.37|0
1647574500000|2022-03-18 03:35:00|234.67|232.67|235.02|233.02|235.02|233.02|234.32|232.32|0
1647574800000|2022-03-18 03:40:00|235.07|233.07|234.62|232.62|235.07|233.07|234.52|232.52|0
1647575100000|2022-03-18 03:45:00|234.67|232.67|234.31|232.31|234.67|232.67|234.01|232.01|0
1647575400000|2022-03-18 03:50:00|234.11|232.11|234.56|232.56|234.71|232.71|234.11|232.11|0
1647575700000|2022-03-18 03:55:00|234.61|232.61|233.71|231.71|234.71|232.71|233.46|231.46|0
1647576000000|2022-03-18 04:00:00|233.76|231.76|233.71|231.71|233.96|231.96|233.31|231.31|0
1647576300000|2022-03-18 04:05:00|233.66|231.66|233.3|231.3|233.66|231.66|232.91|230.91|0
1647576600000|2022-03-18 04:10:00|233.1|231.1|233.4|231.4|233.6|231.6|233.1|231.1|0
1647576900000|2022-03-18 04:15:00|233.35|231.35|233.8|231.8|233.8|231.8|233|231|0
1647577200000|2022-03-18 04:20:00|233.9|231.9|233.09|231.09|234.25|232.25|233.05|231.05|0
1647577500000|2022-03-18 04:25:00|233.15|231.15|233.49|231.49|233.69|231.69|233.09|231.09|0
1647577800000|2022-03-18 04:30:00|233.44|231.44|233.24|231.24|233.49|231.49|232.69|230.69|0
1647578100000|2022-03-18 04:35:00|233.19|231.19|232.99|230.99|233.29|231.29|232.89|230.89|0
1647578400000|2022-03-18 04:40:00|232.89|230.89|233.08|231.08|233.14|231.14|232.89|230.89|0
1647578700000|2022-03-18 04:45:00|232.94|230.94|233.48|231.48|233.48|231.48|232.88|230.88|0
1647579000000|2022-03-18 04:50:00|233.38|231.38|233.48|231.48|233.48|231.48|233.38|231.38|0
1647579300000|2022-03-18 04:55:00|233.43|231.43|233.38|231.38|233.48|231.48|233.28|231.28|0
1647579600000|2022-03-18 05:00:00|233.48|231.48|233.27|231.27|233.48|231.48|232.98|230.98|0
1647579900000|2022-03-18 05:05:00|233.37|231.37|232.97|230.97|233.97|231.97|232.37|230.37|0
1647580200000|2022-03-18 05:10:00|233.07|231.07|232.27|230.27|233.27|231.27|232.17|230.17|0
1647580500000|2022-03-18 05:15:00|232.22|230.22|231.92|229.92|232.27|230.27|231.77|229.77|0
1647580800000|2022-03-18 05:20:00|231.87|229.87|231.57|229.57|232.27|230.27|231.47|229.47|0
1647581100000|2022-03-18 05:25:00|231.62|229.62|231.37|229.37|231.87|229.87|231.22|229.22|0
1647581400000|2022-03-18 05:30:00|231.42|229.42|231.17|229.17|232.06|230.06|231.17|229.17|0
1647581700000|2022-03-18 05:35:00|231.32|229.32|231.02|229.02|231.52|229.52|230.97|228.97|0
1647582000000|2022-03-18 05:40:00|230.87|228.87|230.47|228.47|231.06|229.06|230.42|228.42|0
1647582300000|2022-03-18 05:45:00|230.27|228.27|229.68|227.68|230.76|228.76|229.58|227.58|0
1647582600000|2022-03-18 05:50:00|229.77|227.77|230.46|228.46|230.46|228.46|229.38|227.38|0
1647582900000|2022-03-18 05:55:00|230.56|228.56|229.97|227.97|230.56|228.56|229.57|227.57|0
1647583200000|2022-03-18 06:00:00|229.82|227.82|227.59|225.59|230.12|228.12|227.59|225.59|0
1647583500000|2022-03-18 06:05:00|227.39|225.39|226.6|224.6|227.49|225.49|226.6|224.6|0
1647583800000|2022-03-18 06:10:00|226.7|224.7|225.72|223.72|226.9|224.9|225.09|223.09|0
1647584100000|2022-03-18 06:15:00|225.67|223.67|225.82|223.82|226.6|224.6|225.67|223.67|0
1647584400000|2022-03-18 06:20:00|225.72|223.72|225.13|223.13|226.5|224.5|225.03|223.03|0
1647584700000|2022-03-18 06:25:00|225.18|223.18|225.61|223.61|225.61|223.61|224.93|222.93|0
1647585000000|2022-03-18 06:30:00|225.32|223.32|226.98|224.98|226.98|224.98|223.96|221.96|0
1647585300000|2022-03-18 06:35:00|227.13|225.13|226.49|224.49|227.38|225.38|225.95|223.95|0
1647585600000|2022-03-18 06:40:00|226.44|224.44|226.68|224.68|226.98|224.98|225.85|223.85|0
1647585900000|2022-03-18 06:45:00|226.73|224.73|227.17|225.17|227.17|225.17|226.64|224.64|0
1647586200000|2022-03-18 06:50:00|227.27|225.27|227.07|225.07|227.96|225.96|226.92|224.92|0
1647586500000|2022-03-18 06:55:00|227.17|225.17|227.17|225.17|227.71|225.71|227.07|225.07|0
1647586800000|2022-03-18 07:00:00|227.26|225.26|227.85|225.85|228.4|226.4|226.87|224.87|0
1647587100000|2022-03-18 07:05:00|227.6|226|228.14|226.54|228.73|227.13|227.5|225.9|0
1647587400000|2022-03-18 07:10:00|228.24|226.64|228.83|227.23|228.93|227.33|227.75|226.15|0
1647587700000|2022-03-18 07:15:00|228.93|227.33|230.11|228.51|230.11|228.51|228.14|226.54|0
1647588000000|2022-03-18 07:20:00|230.17|228.57|230.77|229.17|231.02|229.42|228.51|226.91|0
1647588300000|2022-03-18 07:25:00|230.82|229.22|230.12|228.52|230.87|229.27|229.53|227.93|0
1647588600000|2022-03-18 07:30:00|229.93|228.33|228.45|226.85|230.12|228.52|228.45|226.85|0
1647588900000|2022-03-18 07:35:00|228.54|226.94|229.63|228.03|229.72|228.12|228.5|226.9|0
1647589200000|2022-03-18 07:40:00|229.72|228.12|228.3|226.7|230.22|228.62|228.2|226.6|0
1647589500000|2022-03-18 07:45:00|228.24|226.64|227.95|226.35|228.39|226.79|227.46|225.86|0
1647589800000|2022-03-18 07:50:00|228.05|226.45|228.73|227.13|229.03|227.43|227.06|225.46|0
1647590100000|2022-03-18 07:55:00|228.93|227.33|227.45|225.85|229.03|227.43|227.45|225.85|0
1647590400000|2022-03-18 08:00:00|227.26|225.66|229.17|227.57|229.42|227.82|226.96|225.36|0
1647590700000|2022-03-18 08:05:00|229.22|227.62|229.21|227.61|229.96|228.36|228.58|226.98|0
1647591000000|2022-03-18 08:10:00|229.36|227.76|227.33|225.73|229.46|227.86|225.2|223.6|0
1647591300000|2022-03-18 08:15:00|227.39|225.79|229.3|227.7|229.55|227.95|227.39|225.79|0
1647591600000|2022-03-18 08:20:00|229.15|227.55|227.33|225.73|229.4|227.8|227.23|225.63|0
1647591900000|2022-03-18 08:25:00|227.43|225.83|229.1|227.5|229.1|227.5|227.23|225.63|0
1647592200000|2022-03-18 08:30:00|228.9|227.3|229.24|227.64|231.37|229.77|228.41|226.81|0
1647592500000|2022-03-18 08:35:00|228.89|227.29|228.2|226.6|229.38|227.78|227.66|226.06|0
1647592800000|2022-03-18 08:40:00|228.15|226.55|229.04|227.44|229.98|228.38|227.95|226.35|0
1647593100000|2022-03-18 08:45:00|229.08|227.48|231.91|230.31|232.06|230.46|229.08|227.48|0
1647593400000|2022-03-18 08:50:00|231.96|230.36|231.66|230.06|232.01|230.41|231.36|229.76|0
1647593700000|2022-03-18 08:55:00|231.76|230.16|230.27|228.67|232.06|230.46|230.27|228.67|0
1647594000000|2022-03-18 09:00:00|230.17|228.57|230.96|229.36|231.56|229.96|229.67|228.07|0
1647594300000|2022-03-18 09:05:00|231.06|229.46|230.56|228.96|231.61|230.01|230.26|228.66|0
1647594600000|2022-03-18 09:10:00|230.51|228.91|231.55|229.95|231.75|230.15|230.51|228.91|0
1647594900000|2022-03-18 09:15:00|231.65|230.05|232.3|230.7|232.65|231.05|231.65|230.05|0
1647595200000|2022-03-18 09:20:00|232.34|230.74|232.14|230.54|232.74|231.14|231.7|230.1|0
1647595500000|2022-03-18 09:25:00|232.34|230.74|232.09|230.49|233.94|232.34|231.69|230.09|0
1647595800000|2022-03-18 09:30:00|232.04|230.44|231.49|229.89|232.39|230.79|229.51|227.91|0
1647596100000|2022-03-18 09:35:00|231.64|230.04|232.78|231.18|232.93|231.33|231.64|230.04|0
1647596400000|2022-03-18 09:40:00|232.73|231.13|232.13|230.53|233.13|231.53|231.93|230.33|0
1647596700000|2022-03-18 09:45:00|232.08|230.48|232.53|230.93|232.73|231.13|230.05|228.45|0
1647597000000|2022-03-18 09:50:00|232.48|230.88|232.23|230.63|232.73|231.13|232.03|230.43|0
1647597300000|2022-03-18 09:55:00|232.13|230.53|232.28|230.68|232.43|230.83|231.44|229.84|0
1647597600000|2022-03-18 10:00:00|232.23|230.63|231.33|229.73|232.53|230.93|231.33|229.73|0
1647597900000|2022-03-18 10:05:00|231.23|229.63|230.93|229.33|232.33|230.73|230.84|229.24|0
1647598200000|2022-03-18 10:10:00|231.08|229.48|231.72|230.12|232.07|230.47|230.44|228.84|0
1647598500000|2022-03-18 10:15:00|231.68|230.08|233.96|232.36|234.11|232.51|231.68|230.08|0
1647598800000|2022-03-18 10:20:00|234.11|232.51|233.11|231.51|234.11|232.51|232.77|231.17|0
1647599100000|2022-03-18 10:25:00|233.16|231.56|232.71|231.11|233.31|231.71|232.41|230.81|0
1647599400000|2022-03-18 10:30:00|232.61|231.01|233.31|231.71|234.01|232.41|232.61|231.01|0
1647599700000|2022-03-18 10:35:00|233.36|231.76|233.16|231.56|233.66|232.06|232.9|231.3|0
1647600000000|2022-03-18 10:40:00|233.3|231.7|234.1|232.5|234.6|233|232.51|230.91|0
1647600300000|2022-03-18 10:45:00|233.9|232.3|234.3|232.7|234.7|233.1|233.7|232.1|0
1647600600000|2022-03-18 10:50:00|234.4|232.8|235.1|233.5|235.6|234|234.25|232.65|0
1647600900000|2022-03-18 10:55:00|235.2|233.6|234.98|233.38|236.54|234.94|234.78|233.18|0
1647601200000|2022-03-18 11:00:00|235.08|233.48|235.68|234.08|236.39|234.79|235.08|233.48|0
1647601500000|2022-03-18 11:05:00|235.78|234.18|236.68|235.08|237.59|235.99|235.78|234.18|0
1647601800000|2022-03-18 11:10:00|236.78|235.18|236.98|235.38|238.29|236.69|236.68|235.08|0
1647602100000|2022-03-18 11:15:00|236.88|235.28|235.57|233.97|236.88|235.28|235.57|233.97|0
1647602400000|2022-03-18 11:20:00|235.67|234.07|236.12|234.52|236.47|234.87|235.57|233.97|0
1647602700000|2022-03-18 11:25:00|236.02|234.42|236.67|235.07|238.39|236.79|235.97|234.37|0
1647603000000|2022-03-18 11:30:00|236.72|235.12|235.42|233.82|236.72|235.12|235.42|233.82|0
1647603300000|2022-03-18 11:35:00|235.47|233.87|234.91|233.31|236.07|234.47|234.46|232.86|0
1647603600000|2022-03-18 11:40:00|234.86|233.26|234.36|232.76|235.16|233.56|233.86|232.26|0
1647603900000|2022-03-18 11:45:00|234.46|232.86|235.16|233.56|235.41|233.81|234.36|232.76|0
1647604200000|2022-03-18 11:50:00|235.21|233.61|235.65|234.05|235.96|234.36|235.06|233.46|0
1647604500000|2022-03-18 11:55:00|235.75|234.15|236.86|235.26|236.86|235.26|235.05|233.45|0
1647604800000|2022-03-18 12:00:00|236.66|235.06|236.15|234.55|237.16|235.56|235.85|234.25|0
1647605100000|2022-03-18 12:05:00|235.7|234.1|235.4|233.8|236.15|234.55|235|233.4|0
1647605400000|2022-03-18 12:10:00|235.35|233.75|234.94|233.34|235.85|234.25|234.84|233.24|0
1647605700000|2022-03-18 12:15:00|234.9|233.3|235.69|234.09|236.44|234.84|234.74|233.14|0
1647606000000|2022-03-18 12:20:00|235.74|234.14|234.34|232.74|235.84|234.24|234.09|232.49|0
1647606300000|2022-03-18 12:25:00|234.29|232.69|233.64|232.04|234.34|232.74|233.44|231.84|0
1647606600000|2022-03-18 12:30:00|233.69|232.09|234.53|232.93|234.83|233.23|233.69|232.09|0
1647606900000|2022-03-18 12:35:00|234.63|233.03|233.63|232.03|234.73|233.13|233.43|231.83|0
1647607200000|2022-03-18 12:40:00|233.53|231.93|232.54|230.94|233.53|231.93|232.24|230.64|0
1647607500000|2022-03-18 12:45:00|232.64|231.04|233.83|232.23|234.13|232.53|232.63|231.03|0
1647607800000|2022-03-18 12:50:00|234.03|232.43|235.52|233.92|236.73|235.13|234.03|232.43|0
1647608100000|2022-03-18 12:55:00|235.62|234.02|234.52|232.92|235.62|234.02|234.42|232.82|0
1647608400000|2022-03-18 13:00:00|234.57|232.97|234.52|232.92|234.97|233.37|234.42|232.82|0
1647608700000|2022-03-18 13:05:00|234.72|233.12|235.41|233.81|235.71|234.11|234.32|232.72|0
1647609000000|2022-03-18 13:10:00|235.31|233.71|234.42|232.82|235.71|234.11|234.02|232.42|0
1647609300000|2022-03-18 13:15:00|234.52|232.92|234.87|233.27|235.02|233.42|234.42|232.82|0
1647609600000|2022-03-18 13:20:00|234.82|233.22|234.01|232.41|235.22|233.62|234.01|232.41|0
1647609900000|2022-03-18 13:25:00|233.91|232.31|227.87|226.27|233.91|232.31|227.67|226.07|0
1647610200000|2022-03-18 13:30:00|227.67|226.07|229.74|228.14|231.32|229.72|226.79|225.19|0
1647610500000|2022-03-18 13:35:00|230.03|228.43|227.96|226.36|230.53|228.93|224.65|223.05|0
1647610800000|2022-03-18 13:40:00|228.06|226.46|227.67|226.07|229.14|227.54|226.64|225.04|0
1647611100000|2022-03-18 13:45:00|227.57|225.97|225.03|223.43|227.96|226.36|224.93|223.33|0
1647611400000|2022-03-18 13:50:00|225.13|223.53|226.49|224.89|226.78|225.18|223.67|222.07|0
1647611700000|2022-03-18 13:55:00|226.2|224.6|223.91|222.31|226.88|225.28|223.91|222.31|0
1647612000000|2022-03-18 14:00:00|223.57|221.97|220.88|219.28|224.93|223.33|219.92|218.32|0
1647612300000|2022-03-18 14:05:00|221.07|219.47|220.11|218.51|221.26|219.66|219.64|218.04|0
1647612600000|2022-03-18 14:10:00|219.92|218.32|217.84|216.24|223.06|221.46|215.37|213.77|0
1647612900000|2022-03-18 14:15:00|217.74|216.14|219.75|218.15|220.71|219.11|217.36|215.76|0
1647613200000|2022-03-18 14:20:00|219.84|218.24|219.41|217.81|221.19|219.59|218.41|216.81|0
1647613500000|2022-03-18 14:25:00|219.46|217.86|219.17|217.57|219.6|218|218.31|216.71|0
1647613800000|2022-03-18 14:30:00|219.26|217.66|219.88|218.28|220.31|218.71|217.45|215.85|0
1647614100000|2022-03-18 14:35:00|220.03|218.43|222.58|220.98|223.3|221.7|219.35|217.75|0
1647614400000|2022-03-18 14:40:00|222.72|221.12|220.45|218.85|223.6|222|219.48|217.88|0
1647614700000|2022-03-18 14:45:00|220.74|219.14|221.7|220.1|221.7|220.1|219|217.4|0
1647615000000|2022-03-18 14:50:00|221.89|220.29|220.44|218.84|223.16|221.56|220.44|218.84|0
1647615300000|2022-03-18 14:55:00|220.49|218.89|219.24|217.64|221.12|219.52|218.71|217.11|0
1647615600000|2022-03-18 15:00:00|219.14|217.54|216.99|215.39|219.57|217.97|216.8|215.2|0
1647615900000|2022-03-18 15:05:00|216.94|215.34|216.22|214.62|217.75|216.15|215.46|213.86|0
1647616200000|2022-03-18 15:10:00|216.18|214.58|216.89|215.29|217.08|215.48|214.89|213.29|0
1647616500000|2022-03-18 15:15:00|216.79|215.19|216.22|214.62|218.32|216.72|215.93|214.33|0
1647616800000|2022-03-18 15:20:00|216.08|214.48|218.02|216.42|218.41|216.81|216.08|214.48|0
1647617100000|2022-03-18 15:25:00|217.55|215.95|218.12|216.52|219.65|218.05|217.36|215.76|0
1647617400000|2022-03-18 15:30:00|218.21|216.61|216.3|214.7|218.21|216.61|215.83|214.23|0
1647617700000|2022-03-18 15:35:00|216.4|214.8|215.35|213.75|217.06|215.46|213.65|212.05|0
1647618000000|2022-03-18 15:40:00|215.64|214.04|217.06|215.46|217.25|215.65|215.54|213.94|0
1647618300000|2022-03-18 15:45:00|216.87|215.27|217.1|215.5|219.23|217.63|215.43|213.83|0
1647618600000|2022-03-18 15:50:00|216.95|215.35|219.63|218.03|219.63|218.03|215.62|214.02|0
1647618900000|2022-03-18 15:55:00|219.05|217.45|216.66|215.06|219.05|217.45|216.18|214.58|0
1647619200000|2022-03-18 16:00:00|216.56|214.96|216.65|215.05|218.37|216.77|216.56|214.96|0
1647619500000|2022-03-18 16:05:00|216.56|214.96|216.75|215.15|217.18|215.58|215.8|214.2|0
1647619800000|2022-03-18 16:10:00|216.56|214.96|215.98|214.38|216.94|215.34|215.41|213.81|0
1647620100000|2022-03-18 16:15:00|215.89|214.29|215.03|213.43|215.89|214.29|213.9|212.3|0
1647620400000|2022-03-18 16:20:00|215.13|213.53|213.99|212.39|215.98|214.38|213.9|212.3|0
1647620700000|2022-03-18 16:25:00|214.09|212.49|212.61|211.01|214.88|213.28|212.56|210.96|0
1647621000000|2022-03-18 16:30:00|212.66|211.06|212|210.4|213.12|211.52|211.9|210.3|0
1647621300000|2022-03-18 16:35:00|211.9|210.3|210.87|209.27|212|210.4|210.78|209.18|0
1647621600000|2022-03-18 16:40:00|210.83|209.23|210.12|208.52|210.96|209.36|210.03|208.43|0
1647621900000|2022-03-18 16:45:00|210.03|208.43|211.8|210.2|212.18|210.58|210.03|208.43|0
1647622200000|2022-03-18 16:50:00|211.61|210.01|210.96|209.36|211.66|210.06|210.58|208.98|0
1647622500000|2022-03-18 16:55:00|210.86|209.26|210.86|209.26|211.33|209.73|209.93|208.33|0
1647622800000|2022-03-18 17:00:00|210.82|209.22|208.66|207.06|211.55|209.95|207.92|206.32|0
1647623100000|2022-03-18 17:05:00|208.75|207.15|207.08|205.48|209.31|207.71|206.43|204.83|0
1647623400000|2022-03-18 17:10:00|207.22|205.62|208.25|206.65|208.63|207.03|207.08|205.48|0
1647623700000|2022-03-18 17:15:00|208.16|206.56|209.09|207.49|209.09|207.49|207.88|206.28|0
1647624000000|2022-03-18 17:20:00|209|207.4|207.79|206.19|209.27|207.67|207.51|205.91|0
1647624300000|2022-03-18 17:25:00|207.88|206.28|206.58|204.98|207.97|206.37|206.49|204.89|0
1647624600000|2022-03-18 17:30:00|206.49|204.89|206.39|204.79|207.41|205.81|206.39|204.79|0
1647624900000|2022-03-18 17:35:00|206.49|204.89|207.13|205.53|207.22|205.62|206.39|204.79|0
1647625200000|2022-03-18 17:40:00|207.31|205.71|207.59|205.99|207.96|206.36|207.22|205.62|0
1647625500000|2022-03-18 17:45:00|207.68|206.08|207.03|205.43|207.77|206.17|206.94|205.34|0
1647625800000|2022-03-18 17:50:00|207.12|205.52|207.21|205.61|207.49|205.89|206.94|205.34|0
1647626100000|2022-03-18 17:55:00|207.4|205.8|207.49|205.89|208.23|206.63|206.75|205.15|0
1647626400000|2022-03-18 18:00:00|207.4|205.8|207.67|206.07|207.67|206.07|207.02|205.42|0
1647626700000|2022-03-18 18:05:00|207.58|205.98|208.97|207.37|209.25|207.65|207.58|205.98|0
1647627000000|2022-03-18 18:10:00|209.06|207.46|207.39|205.79|209.43|207.83|207.39|205.79|0
1647627300000|2022-03-18 18:15:00|207.44|205.84|206.74|205.14|207.44|205.84|205.91|204.31|0
1647627600000|2022-03-18 18:20:00|206.83|205.23|206.64|205.04|207.57|205.97|206.46|204.86|0
1647627900000|2022-03-18 18:25:00|206.55|204.95|206.92|205.32|207.85|206.25|206.55|204.95|0
1647628200000|2022-03-18 18:30:00|206.83|205.23|206.96|205.36|208.4|206.8|206.64|205.04|0
1647628500000|2022-03-18 18:35:00|207.06|205.46|205.62|204.02|207.06|205.46|205.17|203.57|0
1647628800000|2022-03-18 18:40:00|205.72|204.12|207.6|206|207.74|206.14|205.07|203.47|0
1647629100000|2022-03-18 18:45:00|207.69|206.09|206.95|205.35|207.69|206.09|206.58|204.98|0
1647629400000|2022-03-18 18:50:00|206.86|205.26|206.12|204.52|206.86|205.26|205.94|204.34|0
1647629700000|2022-03-18 18:55:00|206.21|204.61|205.93|204.33|206.85|205.25|205.11|203.51|0
1647630000000|2022-03-18 19:00:00|206.02|204.42|204.46|202.86|206.48|204.88|204.28|202.68|0
1647630300000|2022-03-18 19:05:00|204.55|202.95|203.46|201.86|204.74|203.14|203.46|201.86|0
1647630600000|2022-03-18 19:10:00|203.55|201.95|202.91|201.31|203.82|202.22|202.64|201.04|0
1647630900000|2022-03-18 19:15:00|203|201.4|201.73|200.13|203.09|201.49|201.73|200.13|0
1647631200000|2022-03-18 19:20:00|201.82|200.22|200.82|199.22|202.09|200.49|200.73|199.13|0
1647631500000|2022-03-18 19:25:00|200.73|199.13|200.42|198.82|200.73|199.13|199.74|198.14|0
1647631800000|2022-03-18 19:30:00|200.46|198.86|197.86|196.26|200.51|198.91|197.86|196.26|0
1647632100000|2022-03-18 19:35:00|197.77|196.17|200.97|199.37|204.14|202.54|197.59|195.99|0
1647632400000|2022-03-18 19:40:00|200.7|199.1|198.01|196.41|201.15|199.55|197.92|196.32|0
1647632700000|2022-03-18 19:45:00|198.1|196.5|198.45|196.85|199.44|197.84|197.56|195.96|0
1647633000000|2022-03-18 19:50:00|198.9|197.3|198.9|197.3|200.6|199|198.09|196.49|0
1647633300000|2022-03-18 19:55:00|198.98|197.38|198.8|197.2|199.43|197.83|197.2|195.6|0
1647633600000|2022-03-18 20:00:00|198.89|197.29|198|196.4|199.07|197.47|197.28|195.68|0
1647633900000|2022-03-18 20:05:00|198.08|196.48|197.37|195.77|198.13|196.53|197.19|195.59|0
1647634200000|2022-03-18 20:10:00|197.55|195.95|196.74|195.14|197.55|195.95|196.48|194.88|0
1647849600000|2022-03-21 08:00:00|202|199.6|200.37|197.97|202.09|199.69|200.05|197.65|0
1647849900000|2022-03-21 08:05:00|200.46|198.06|200.09|197.69|201.45|199.05|199.73|197.33|0
1647850200000|2022-03-21 08:10:00|200.18|197.78|202.43|200.03|202.56|200.16|199.37|196.97|0
1647850500000|2022-03-21 08:15:00|202.34|199.94|200.44|198.04|202.38|199.98|200.26|197.86|0
1647850800000|2022-03-21 08:20:00|200.53|198.13|200.79|198.39|201.07|198.67|200.35|197.95|0
1647851100000|2022-03-21 08:25:00|200.7|198.3|201.69|199.29|201.97|199.57|200.7|198.3|0
1647851400000|2022-03-21 08:30:00|201.78|199.38|201.15|198.75|201.78|199.38|200.34|197.94|0
1647851700000|2022-03-21 08:35:00|201.11|198.71|198.33|195.93|201.42|199.02|198.11|195.71|0
1647852000000|2022-03-21 08:40:00|198.29|195.89|199.09|196.69|199.58|197.18|197.97|195.57|0
1647852300000|2022-03-21 08:45:00|199|196.6|199.31|196.91|199.4|197|198.37|195.97|0
1647852600000|2022-03-21 08:50:00|199.22|196.82|200.35|197.95|200.66|198.26|199.22|196.82|0
1647852900000|2022-03-21 08:55:00|200.3|197.9|199.85|197.45|200.75|198.35|199.76|197.36|0
1647853200000|2022-03-21 09:00:00|199.76|197.36|199.93|197.53|200.3|197.9|199.31|196.91|0
1647853500000|2022-03-21 09:05:00|201.47|199.07|200.74|198.34|202.38|199.98|199.93|197.53|0
1647853800000|2022-03-21 09:10:00|200.84|198.44|200.34|197.94|200.84|198.44|200.11|197.71|0
1647854100000|2022-03-21 09:15:00|200.25|197.85|199.3|196.9|200.79|198.39|199.21|196.81|0
1647854400000|2022-03-21 09:20:00|199.25|196.85|198.66|196.26|199.25|196.85|198.13|195.73|0
1647854700000|2022-03-21 09:25:00|198.08|195.68|197.99|195.59|198.71|196.31|197.99|195.59|0
1647855000000|2022-03-21 09:30:00|197.95|195.55|197.36|194.96|198.35|195.95|197.27|194.87|0
1647855300000|2022-03-21 09:35:00|197.45|195.05|198.34|195.94|198.52|196.12|197|194.6|0
1647855600000|2022-03-21 09:40:00|198.52|196.12|198.52|196.12|198.61|196.21|198.21|195.81|0
1647855900000|2022-03-21 09:45:00|198.48|196.08|198.88|196.48|199.15|196.75|198.43|196.03|0
1647856200000|2022-03-21 09:50:00|198.83|196.43|199.14|196.74|199.42|197.02|198.83|196.43|0
1647856500000|2022-03-21 09:55:00|199.1|196.7|198.69|196.29|199.32|196.92|198.56|196.16|0
1647856800000|2022-03-21 10:00:00|198.78|196.38|199.5|197.1|199.77|197.37|198.47|196.07|0
1647857100000|2022-03-21 10:05:00|199.46|197.06|199.14|196.74|199.68|197.28|198.96|196.56|0
1647857400000|2022-03-21 10:10:00|199.23|196.83|198.73|196.33|199.36|196.96|198.5|196.1|0
1647857700000|2022-03-21 10:15:00|198.68|196.28|199.58|197.18|199.72|197.32|198.68|196.28|0
1647858000000|2022-03-21 10:20:00|199.63|197.23|200.3|197.9|200.3|197.9|199.04|196.64|0
1647858300000|2022-03-21 10:25:00|200.21|197.81|200.37|197.97|200.76|198.36|198.47|196.07|0
1647858600000|2022-03-21 10:30:00|200.41|198.01|200.82|198.42|200.91|198.51|200|197.6|0
1647858900000|2022-03-21 10:35:00|200.91|198.51|200.81|198.41|201|198.6|200.45|198.05|0
1647859200000|2022-03-21 10:40:00|200.77|198.37|199.91|197.51|201.04|198.64|199.82|197.42|0
1647859500000|2022-03-21 10:45:00|199.95|197.55|200.27|197.87|200.36|197.96|199.72|197.32|0
1647859800000|2022-03-21 10:50:00|200.17|197.77|200.72|198.32|200.9|198.5|200.17|197.77|0
1647860100000|2022-03-21 10:55:00|200.63|198.23|199.18|196.78|200.63|198.23|199.09|196.69|0
1647860400000|2022-03-21 11:00:00|199.27|196.87|198.09|195.69|199.36|196.96|198|195.6|0
1647860700000|2022-03-21 11:05:00|198.05|195.65|197.91|195.51|198.05|195.65|196.66|194.26|0
1647861000000|2022-03-21 11:10:00|198.37|195.97|197.07|194.67|198.37|195.97|197.02|194.62|0
1647861300000|2022-03-21 11:15:00|197.02|194.62|195.6|193.2|197.74|195.34|195.6|193.2|0
1647861600000|2022-03-21 11:20:00|195.68|193.28|195.95|193.55|196.71|194.31|195.15|192.75|0
1647861900000|2022-03-21 11:25:00|195.99|193.59|196.03|193.63|196.3|193.9|195.77|193.37|0
1647862200000|2022-03-21 11:30:00|196.21|193.81|195.59|193.19|196.39|193.99|195.5|193.1|0
1647862500000|2022-03-21 11:35:00|195.5|193.1|195.66|193.26|196.21|193.81|195.14|192.74|0
1647862800000|2022-03-21 11:40:00|195.58|193.18|195.75|193.35|196.2|193.8|195.4|193|0
1647863100000|2022-03-21 11:45:00|195.66|193.26|195.66|193.26|196.33|193.93|195.53|193.13|0
1647863400000|2022-03-21 11:50:00|195.71|193.31|196.24|193.84|196.42|194.02|195.57|193.17|0
1647863700000|2022-03-21 11:55:00|196.33|193.93|196.37|193.97|196.81|194.41|196.15|193.75|0
1647864000000|2022-03-21 12:00:00|196.46|194.06|196.99|194.59|196.99|194.59|195.83|193.43|0
1647864300000|2022-03-21 12:05:00|197.03|194.63|197.25|194.85|197.25|194.85|196.54|194.14|0
1647864600000|2022-03-21 12:10:00|197.16|194.76|196.63|194.23|197.25|194.85|196.18|193.78|0
1647864900000|2022-03-21 12:15:00|196.89|194.49|197.25|194.85|197.61|195.21|196.71|194.31|0
1647865200000|2022-03-21 12:20:00|197.34|194.94|197.96|195.56|198.23|195.83|196.8|194.4|0
1647865500000|2022-03-21 12:25:00|197.87|195.47|198.14|195.74|198.46|196.06|197.6|195.2|0
1647865800000|2022-03-21 12:30:00|198.1|195.7|198.14|195.74|198.5|196.1|197.87|195.47|0
1647866100000|2022-03-21 12:35:00|198.09|195.69|197.86|195.46|198.5|196.1|197.6|195.2|0
1647866400000|2022-03-21 12:40:00|197.95|195.55|197.77|195.37|198.31|195.91|197.33|194.93|0
1647866700000|2022-03-21 12:45:00|197.82|195.42|197.77|195.37|198.58|196.18|197.77|195.37|0
1647867000000|2022-03-21 12:50:00|197.68|195.28|196.69|194.29|197.95|195.55|196.6|194.2|0
1647867300000|2022-03-21 12:55:00|196.78|194.38|197.32|194.92|197.59|195.19|196.6|194.2|0
1647867600000|2022-03-21 13:00:00|197.23|194.83|197.4|195|198.39|195.99|197.23|194.83|0
1647867900000|2022-03-21 13:05:00|197.45|195.05|196.6|194.2|197.58|195.18|196.33|193.93|0
1647868200000|2022-03-21 13:10:00|196.64|194.24|196.5|194.1|197.04|194.64|196.24|193.84|0
1647868500000|2022-03-21 13:15:00|196.59|194.19|196.37|193.97|196.77|194.37|196.23|193.83|0
1647868800000|2022-03-21 13:20:00|196.41|194.01|196.14|193.74|196.59|194.19|195.79|193.39|0
1647869100000|2022-03-21 13:25:00|196.19|193.79|197.3|194.9|197.57|195.17|195.79|193.39|0
1647869400000|2022-03-21 13:30:00|196.14|193.74|191.99|189.59|196.85|194.45|191.99|189.59|0
1647869700000|2022-03-21 13:35:00|191.9|189.5|190.32|187.92|191.9|189.5|189.98|187.58|0
1647870000000|2022-03-21 13:40:00|189.98|187.58|191.89|189.49|192.42|190.02|189.72|187.32|0
1647870300000|2022-03-21 13:45:00|191.46|189.06|195.88|193.48|195.97|193.57|191.28|188.88|0
1647870600000|2022-03-21 13:50:00|195.79|193.39|199.59|197.19|199.9|197.5|194.55|192.15|0
1647870900000|2022-03-21 13:55:00|199.27|196.87|199.45|197.05|199.63|197.23|197.66|195.26|0
1647871200000|2022-03-21 14:00:00|199.36|196.96|200.8|198.4|200.8|198.4|198.37|195.97|0
1647871500000|2022-03-21 14:05:00|200.98|198.58|200.89|198.49|202.61|200.21|199.81|197.41|0
1647871800000|2022-03-21 14:10:00|200.84|198.44|201.52|199.12|202.25|199.85|199.89|197.49|0
1647872100000|2022-03-21 14:15:00|201.25|198.85|200.88|198.48|202.06|199.66|200.25|197.85|0
1647872400000|2022-03-21 14:20:00|201.06|198.66|201.6|199.2|203.15|200.75|201.06|198.66|0
1647872700000|2022-03-21 14:25:00|201.65|199.25|202.97|200.57|203.79|201.39|201.65|199.25|0
1647873000000|2022-03-21 14:30:00|202.88|200.48|201.18|198.78|203.42|201.02|200.17|197.77|0
1647873300000|2022-03-21 14:35:00|200.99|198.59|198.36|195.96|201.36|198.96|198.36|195.96|0
1647873600000|2022-03-21 14:40:00|198.45|196.05|198.13|195.73|199.17|196.77|197.19|194.79|0
1647873900000|2022-03-21 14:45:00|198.18|195.78|196.73|194.33|198.9|196.5|196.56|194.16|0
1647874200000|2022-03-21 14:50:00|196.82|194.42|195.39|192.99|196.82|194.42|195.39|192.99|0
1647874500000|2022-03-21 14:55:00|195.12|192.72|193.7|191.3|195.84|193.44|193.08|190.68|0
1647874800000|2022-03-21 15:00:00|193.61|191.21|193.87|191.47|193.87|191.47|192.37|189.97|0
1647875100000|2022-03-21 15:05:00|193.78|191.38|195.56|193.16|195.65|193.25|193.25|190.85|0
1647875400000|2022-03-21 15:10:00|195.47|193.07|194.31|191.91|195.47|193.07|193.69|191.29|0
1647875700000|2022-03-21 15:15:00|194.22|191.82|191.52|189.12|194.75|192.35|190.77|188.37|0
1647876000000|2022-03-21 15:20:00|191.43|189.03|190.11|187.71|192.5|190.1|189.67|187.27|0
1647876300000|2022-03-21 15:25:00|190.2|187.8|189.84|187.44|190.28|187.88|188.97|186.57|0
1647876600000|2022-03-21 15:30:00|189.76|187.36|190.28|187.88|190.99|188.59|189.58|187.18|0
1647876900000|2022-03-21 15:35:00|190.1|187.7|190.89|188.49|192.13|189.73|189.71|187.31|0
1647877200000|2022-03-21 15:40:00|190.81|188.41|192.22|189.82|192.57|190.17|189.49|187.09|0
1647877500000|2022-03-21 15:45:00|192.3|189.9|192.13|189.73|192.57|190.17|190.98|188.58|0
1647877800000|2022-03-21 15:50:00|191.95|189.55|190.71|188.31|192.48|190.08|189.48|187.08|0
1647878100000|2022-03-21 15:55:00|191.06|188.66|189.83|187.43|191.59|189.19|188.86|186.46|0
1647878400000|2022-03-21 16:00:00|189.79|187.39|191.59|189.19|191.94|189.54|189.39|186.99|0
1647878700000|2022-03-21 16:05:00|191.5|189.1|190.35|187.95|192.56|190.16|189.91|187.51|0
1647879000000|2022-03-21 16:10:00|190.61|188.21|190.17|187.77|191.32|188.92|189.91|187.51|0
1647879300000|2022-03-21 16:15:00|190.08|187.68|190.17|187.77|191.67|189.27|189.64|187.24|0
1647879600000|2022-03-21 16:20:00|190.26|187.86|189.03|186.63|190.52|188.12|188.63|186.23|0
1647879900000|2022-03-21 16:25:00|188.85|186.45|189.81|187.41|190.25|187.85|188.5|186.1|0
1647880200000|2022-03-21 16:30:00|189.77|187.37|196.94|194.54|197.93|195.53|189.72|187.32|0
1647880500000|2022-03-21 16:35:00|197.08|194.68|198.29|195.89|200.61|198.21|197.08|194.68|0
1647880800000|2022-03-21 16:40:00|198.2|195.8|195.23|192.83|198.38|195.98|195.23|192.83|0
1647881100000|2022-03-21 16:45:00|195.5|193.1|195.49|193.09|196.84|194.44|194.96|192.56|0
1647881400000|2022-03-21 16:50:00|196.03|193.63|201.01|198.61|201.11|198.71|195.94|193.54|0
1647881700000|2022-03-21 16:55:00|201.1|198.7|202.3|199.9|205.01|202.61|199.46|197.06|0
1647882000000|2022-03-21 17:00:00|202.12|199.72|204.42|202.02|204.7|202.3|202.03|199.63|0
1647882300000|2022-03-21 17:05:00|204.51|202.11|202.66|200.26|204.7|202.3|201.93|199.53|0
1647882600000|2022-03-21 17:10:00|202.62|200.22|204.32|201.92|205.16|202.76|202.39|199.99|0
1647882900000|2022-03-21 17:15:00|204.46|202.06|208.33|205.93|208.33|205.93|204.23|201.83|0
1647883200000|2022-03-21 17:20:00|208.24|205.84|206.18|203.78|208.52|206.12|205.99|203.59|0
1647883500000|2022-03-21 17:25:00|206.22|203.82|206.17|203.77|206.64|204.24|204.5|202.1|0
1647883800000|2022-03-21 17:30:00|206.36|203.96|203.16|200.76|206.64|204.24|202.74|200.34|0
1647884100000|2022-03-21 17:35:00|203.57|201.17|202.1|199.7|204.5|202.1|201.32|198.92|0
1647884400000|2022-03-21 17:40:00|202.19|199.79|204.58|202.18|205.61|203.21|202|199.6|0
1647884700000|2022-03-21 17:45:00|204.31|201.91|203.06|200.66|205.23|202.83|202.64|200.24|0
1647885000000|2022-03-21 17:50:00|202.73|200.33|202.82|200.42|203.75|201.35|201.86|199.46|0
1647885300000|2022-03-21 17:55:00|202.64|200.24|201.63|199.23|204.02|201.62|201.63|199.23|0
1647885600000|2022-03-21 18:00:00|201.77|199.37|202.73|200.33|203.74|201.34|200.76|198.36|0
1647885900000|2022-03-21 18:05:00|203|200.6|201.71|199.31|204.3|201.9|201.62|199.22|0
1647886200000|2022-03-21 18:10:00|202.17|199.77|203.64|201.24|203.92|201.52|202.03|199.63|0
1647886500000|2022-03-21 18:15:00|203.83|201.43|202.72|200.32|204.52|202.12|202.72|200.32|0
1647886800000|2022-03-21 18:20:00|202.81|200.41|199.96|197.56|203.52|201.12|199.5|197.1|0
1647887100000|2022-03-21 18:25:00|199.91|197.51|199.14|196.74|200.95|198.55|198.78|196.38|0
1647887400000|2022-03-21 18:30:00|199.32|196.92|200.22|197.82|200.5|198.1|198.82|196.42|0
1647887700000|2022-03-21 18:35:00|199.86|197.46|199.86|197.46|200.95|198.55|199.31|196.91|0
1647888000000|2022-03-21 18:40:00|200.04|197.64|199.13|196.73|201.31|198.91|198.77|196.37|0
1647888300000|2022-03-21 18:45:00|199.4|197|200.49|198.09|200.63|198.23|197.51|195.11|0
1647888600000|2022-03-21 18:50:00|200.4|198|201.21|198.81|201.3|198.9|199.49|197.09|0
1647888900000|2022-03-21 18:55:00|201.08|198.68|205.34|202.94|205.44|203.04|201.08|198.68|0
1647889200000|2022-03-21 19:00:00|205.44|203.04|205.25|202.85|205.71|203.31|204.42|202.02|0
1647889500000|2022-03-21 19:05:00|205.16|202.76|204.19|201.79|205.53|203.13|203.59|201.19|0
1647889800000|2022-03-21 19:10:00|204.05|201.65|201.48|199.08|204.14|201.74|201.48|199.08|0
1647890100000|2022-03-21 19:15:00|201.38|198.98|202.66|200.26|202.75|200.35|199.79|197.39|0
1647890400000|2022-03-21 19:20:00|202.57|200.17|200.47|198.07|203.03|200.63|200.2|197.8|0
1647890700000|2022-03-21 19:25:00|200.74|198.34|199.29|196.89|200.74|198.34|199.11|196.71|0
1647891000000|2022-03-21 19:30:00|199.02|196.62|201.73|199.33|202.37|199.97|199.02|196.62|0
1647891300000|2022-03-21 19:35:00|202|199.6|202.82|200.42|203|200.6|201.09|198.69|0
1647891600000|2022-03-21 19:40:00|202.73|200.33|203.5|201.1|203.69|201.29|201.54|199.14|0
1647891900000|2022-03-21 19:45:00|203.18|200.78|205.84|203.44|205.84|203.44|202.27|199.87|0
1647892200000|2022-03-21 19:50:00|200.86|198.46|199.48|197.08|202.39|199.99|199.21|196.81|0
1647892500000|2022-03-21 19:55:00|200.02|197.62|196.78|194.38|200.02|197.62|196.51|194.11|0
1647892800000|2022-03-21 20:00:00|196.69|194.29|195.35|192.95|199.1|196.7|195.08|192.68|0
1647893100000|2022-03-21 20:05:00|195.53|193.13|195.79|193.39|195.88|193.48|195.08|192.68|0
1647893400000|2022-03-21 20:10:00|195.7|193.3|195.17|192.77|195.7|193.3|195.04|192.64|0
1647893700000|2022-03-21 20:15:00|195.46|192.66|195.28|192.48|195.72|192.92|195.28|192.48|0
1647894000000|2022-03-21 20:20:00|195.01|192.21|194.83|192.03|195.1|192.3|194.74|191.94|0
1647894300000|2022-03-21 20:25:00|194.7|191.9|195.14|192.34|195.27|192.47|194.65|191.85|0
1647894600000|2022-03-21 20:30:00|195.18|192.38|194.6|191.8|195.18|192.38|194.6|191.8|0
1647894900000|2022-03-21 20:35:00|194.65|191.85|194.47|191.67|194.65|191.85|194.29|191.49|0
1647895200000|2022-03-21 20:40:00|194.51|191.71|194.29|191.49|194.56|191.76|194.2|191.4|0
1647895500000|2022-03-21 20:45:00|194.2|191.4|194.28|191.48|194.46|191.66|193.93|191.13|0
1647895800000|2022-03-21 20:50:00|194.37|191.57|194.46|191.66|194.46|191.66|194.02|191.22|0
1647896100000|2022-03-21 20:55:00|194.42|191.62|194.59|191.79|194.81|192.01|194.41|191.61|0
1647896400000|2022-03-21 21:00:00|194.61|191.81|194.71|191.91|194.74|191.94|194.46|191.66|0
1647896700000|2022-03-21 21:05:00|194.76|191.96|194.77|191.97|195.06|192.26|194.76|191.96|0
1647897000000|2022-03-21 21:10:00|194.84|192.04|194.69|191.89|194.84|192.04|194.69|191.89|0
1647897300000|2022-03-21 21:15:00|194.71|191.91|194.9|192.1|195.05|192.25|194.71|191.91|0
1647897600000|2022-03-21 21:20:00|194.79|191.99|195.01|192.21|195.01|192.21|194.79|191.99|0
1647897900000|2022-03-21 21:25:00|195|192.2|194.97|192.17|195.01|192.21|194.97|192.17|0
1647898200000|2022-03-21 21:30:00|195.11|192.31|195.14|192.34|195.14|192.34|194.93|192.13|0
1647898500000|2022-03-21 21:35:00|194.98|192.18|195.19|192.39|195.35|192.55|194.98|192.18|0
1647898800000|2022-03-21 21:40:00|195.11|192.31|195.23|192.43|195.23|192.43|195.03|192.23|0
1647899100000|2022-03-21 21:45:00|195.25|192.45|195.12|192.32|195.3|192.5|195.06|192.26|0
1647899400000|2022-03-21 21:50:00|195.14|192.34|195.11|192.31|195.18|192.38|195.11|192.31|0
1647899700000|2022-03-21 21:55:00|195.1|192.3|195.05|192.25|195.22|192.42|195.05|192.25|0
1647900000000|2022-03-21 22:00:00|195.27|192.47|196.07|193.27|196.2|193.4|195.27|192.47|0
1647900300000|2022-03-21 22:05:00|196.11|193.31|196.28|193.48|196.42|193.62|195.71|192.91|0
1647900600000|2022-03-21 22:10:00|196.2|193.4|196.06|193.26|196.2|193.4|195.75|192.95|0
1647900900000|2022-03-21 22:15:00|196.1|193.3|196.19|193.39|196.24|193.44|196.01|193.21|0
1647901200000|2022-03-21 22:20:00|196.24|193.44|196.72|193.92|196.72|193.92|196.19|193.39|0
1647901500000|2022-03-21 22:25:00|196.68|193.88|196.54|193.74|196.72|193.92|196.5|193.7|0
1647901800000|2022-03-21 22:30:00|196.63|193.83|196.99|194.19|197.16|194.36|196.54|193.74|0
1647902100000|2022-03-21 22:35:00|196.94|194.14|196.63|193.83|196.99|194.19|196.63|193.83|0
1647902400000|2022-03-21 22:40:00|196.62|193.82|196.44|193.64|196.62|193.82|196.44|193.64|0
1647902700000|2022-03-21 22:45:00|196.53|193.73|196.89|194.09|197.07|194.27|196.53|193.73|0
1647903000000|2022-03-21 22:50:00|196.85|194.05|196.44|193.64|196.89|194.09|196.44|193.64|0
1647903300000|2022-03-21 22:55:00|196.53|193.73|196.97|194.17|196.97|194.17|196.53|193.73|0
1647903600000|2022-03-21 23:00:00|197.06|194.26|196.88|194.08|197.06|194.26|196.79|193.99|0
1647903900000|2022-03-21 23:05:00|196.97|194.17|197.15|194.35|197.24|194.44|196.79|193.99|0
1647904200000|2022-03-21 23:10:00|197.06|194.26|197.77|194.97|197.95|195.15|197.06|194.26|0
1647904500000|2022-03-21 23:15:00|197.82|195.02|197.5|194.7|197.95|195.15|197.5|194.7|0
1647904800000|2022-03-21 23:20:00|197.46|194.66|197.45|194.65|197.77|194.97|197.41|194.61|0
1647905100000|2022-03-21 23:25:00|197.41|194.61|197.22|194.42|197.85|195.05|197.05|194.25|0
1647905400000|2022-03-21 23:30:00|197.18|194.38|197.4|194.6|197.67|194.87|197.13|194.33|0
1647905700000|2022-03-21 23:35:00|197.49|194.69|197.31|194.51|197.58|194.78|197.31|194.51|0
1647906000000|2022-03-21 23:40:00|197.4|194.6|197.93|195.13|198.11|195.31|197.22|194.42|0
1647906300000|2022-03-21 23:45:00|198.02|195.22|198.2|195.4|198.2|195.4|197.84|195.04|0
1647906600000|2022-03-21 23:50:00|198.11|195.31|198.47|195.67|198.56|195.76|197.75|194.95|0
1647906900000|2022-03-21 23:55:00|198.56|195.76|199.28|196.48|199.28|196.48|198.56|195.76|0
1647907200000|2022-03-22 00:00:00|199.46|196.66|199.54|196.74|200.09|197.29|199.36|196.56|0
1647907500000|2022-03-22 00:05:00|199.63|196.83|199.81|197.01|200.17|197.37|199.36|196.56|0
1647907800000|2022-03-22 00:10:00|199.72|196.92|199.99|197.19|200.17|197.37|199.63|196.83|0
1647908100000|2022-03-22 00:15:00|200.04|197.24|200.17|197.37|200.31|197.51|199.72|196.92|0
1647908400000|2022-03-22 00:20:00|200.08|197.28|199.89|197.09|200.08|197.28|199.44|196.64|0
1647908700000|2022-03-22 00:25:00|199.98|197.18|200.25|197.45|200.25|197.45|199.71|196.91|0
1647909000000|2022-03-22 00:30:00|200.21|197.41|200.25|197.45|200.71|197.91|200.16|197.36|0
1647909300000|2022-03-22 00:35:00|200.16|197.36|200.79|197.99|200.88|198.08|200.16|197.36|0
1647909600000|2022-03-22 00:40:00|200.75|197.95|200.75|197.95|201.43|198.63|200.7|197.9|0
1647909900000|2022-03-22 00:45:00|200.7|197.9|201.24|198.44|201.51|198.71|200.7|197.9|0
1647910200000|2022-03-22 00:50:00|201.29|198.49|201.33|198.53|201.42|198.62|200.88|198.08|0
1647910500000|2022-03-22 00:55:00|201.42|198.62|202.06|199.26|202.06|199.26|201.42|198.62|0
1647910800000|2022-03-22 01:00:00|202.1|199.3|202.51|199.71|203.7|200.9|202.06|199.26|0
1647911100000|2022-03-22 01:05:00|202.42|199.62|202.51|199.71|202.69|199.89|201.96|199.16|0
1647911400000|2022-03-22 01:10:00|202.46|199.66|201.77|198.97|202.51|199.71|201.46|198.66|0
1647911700000|2022-03-22 01:15:00|201.68|198.88|201.64|198.84|201.91|199.11|201.45|198.65|0
1647912000000|2022-03-22 01:20:00|201.5|198.7|201.73|198.93|201.95|199.15|201.04|198.24|0
1647912300000|2022-03-22 01:25:00|201.68|198.88|201.22|198.42|202.22|199.42|200.95|198.15|0
1647912600000|2022-03-22 01:30:00|201.13|198.33|201.58|198.78|201.67|198.87|201.09|198.29|0
1647912900000|2022-03-22 01:35:00|201.67|198.87|200.94|198.14|201.76|198.96|200.94|198.14|0
1647913200000|2022-03-22 01:40:00|200.9|198.1|202.12|199.32|202.21|199.41|200.85|198.05|0
1647913500000|2022-03-22 01:45:00|202.03|199.23|202.3|199.5|202.58|199.78|201.76|198.96|0
1647913800000|2022-03-22 01:50:00|202.12|199.32|201.84|199.04|202.12|199.32|201.57|198.77|0
1647914100000|2022-03-22 01:55:00|201.89|199.09|201.66|198.86|202.16|199.36|201.57|198.77|0
1647914400000|2022-03-22 02:00:00|201.57|198.77|201.57|198.77|202.02|199.22|201.34|198.54|0
1647914700000|2022-03-22 02:05:00|201.66|198.86|201.65|198.85|202.11|199.31|201.57|198.77|0
1647915000000|2022-03-22 02:10:00|201.7|198.9|201.83|199.03|201.83|199.03|201.2|198.4|0
1647915300000|2022-03-22 02:15:00|201.88|199.08|202.1|199.3|202.29|199.49|201.74|198.94|0
1647915600000|2022-03-22 02:20:00|202.2|199.4|202.1|199.3|202.2|199.4|201.92|199.12|0
1647915900000|2022-03-22 02:25:00|202.19|199.39|202.19|199.39|202.37|199.57|201.65|198.85|0
1647916200000|2022-03-22 02:30:00|202.28|199.48|202|199.2|202.37|199.57|201.73|198.93|0
1647916500000|2022-03-22 02:35:00|201.91|199.11|200.73|197.93|201.96|199.16|200.68|197.88|0
1647916800000|2022-03-22 02:40:00|200.78|197.98|200.27|197.47|201.09|198.29|200.18|197.38|0
1647917100000|2022-03-22 02:45:00|200.18|197.38|200.27|197.47|200.36|197.56|200.09|197.29|0
1647917400000|2022-03-22 02:50:00|200.18|197.38|198.91|196.11|200.27|197.47|198.64|195.84|0
1647917700000|2022-03-22 02:55:00|199|196.2|199.9|197.1|199.99|197.19|199|196.2|0
1647918000000|2022-03-22 03:00:00|199.81|197.01|201.08|198.28|201.08|198.28|199.63|196.83|0
1647918300000|2022-03-22 03:05:00|201.17|198.37|200.98|198.18|201.4|198.6|200.98|198.18|0
1647918600000|2022-03-22 03:10:00|201.03|198.23|200.98|198.18|201.08|198.28|200.44|197.64|0
1647918900000|2022-03-22 03:15:00|200.89|198.09|200.53|197.73|200.98|198.18|200.07|197.27|0
1647919200000|2022-03-22 03:20:00|200.43|197.63|199.71|196.91|200.53|197.73|199.71|196.91|0
1647919500000|2022-03-22 03:25:00|199.8|197|199.34|196.54|199.85|197.05|199.16|196.36|0
1647919800000|2022-03-22 03:30:00|199.39|196.59|199.61|196.81|199.8|197|199.34|196.54|0
1647920100000|2022-03-22 03:35:00|199.57|196.77|199.79|196.99|199.79|196.99|199.16|196.36|0
1647920400000|2022-03-22 03:40:00|199.88|197.08|199.61|196.81|200.61|197.81|199.34|196.54|0
1647920700000|2022-03-22 03:45:00|199.65|196.85|199.69|196.89|199.88|197.08|199.56|196.76|0
1647921000000|2022-03-22 03:50:00|199.56|196.76|199.87|197.07|199.96|197.16|199.06|196.26|0
1647921300000|2022-03-22 03:55:00|199.92|197.12|200.41|197.61|200.41|197.61|199.78|196.98|0
1647921600000|2022-03-22 04:00:00|200.5|197.7|200.86|198.06|200.96|198.16|200.28|197.48|0
1647921900000|2022-03-22 04:05:00|200.77|197.97|200.41|197.61|200.86|198.06|200.32|197.52|0
1647922200000|2022-03-22 04:10:00|200.46|197.66|199.59|196.79|200.46|197.66|199.28|196.48|0
1647922500000|2022-03-22 04:15:00|199.55|196.75|200.22|197.42|200.22|197.42|199.5|196.7|0
1647922800000|2022-03-22 04:20:00|200.13|197.33|201.13|198.33|201.13|198.33|200.13|197.33|0
1647923100000|2022-03-22 04:25:00|201.04|198.24|200.85|198.05|201.13|198.33|200.85|198.05|0
1647923400000|2022-03-22 04:30:00|200.76|197.96|200.8|198|200.85|198.05|200.44|197.64|0
1647923700000|2022-03-22 04:35:00|200.76|197.96|201.12|198.32|201.17|198.37|200.67|197.87|0
1647924000000|2022-03-22 04:40:00|201.03|198.23|200.84|198.04|201.03|198.23|200.57|197.77|0
1647924300000|2022-03-22 04:45:00|200.8|198|201.48|198.68|201.48|198.68|200.75|197.95|0
1647924600000|2022-03-22 04:50:00|201.39|198.59|201.11|198.31|201.57|198.77|201.11|198.31|0
1647924900000|2022-03-22 04:55:00|200.93|198.13|200.74|197.94|200.93|198.13|200.56|197.76|0
1647925200000|2022-03-22 05:00:00|200.79|197.99|201.29|198.49|201.29|198.49|200.56|197.76|0
1647925500000|2022-03-22 05:05:00|201.2|198.4|201.97|199.17|202.11|199.31|201.2|198.4|0
1647925800000|2022-03-22 05:10:00|201.92|199.12|202.28|199.48|202.29|199.49|201.83|199.03|0
1647926100000|2022-03-22 05:15:00|202.24|199.44|202.01|199.21|202.47|199.67|202.01|199.21|0
1647926400000|2022-03-22 05:20:00|202.06|199.26|202.1|199.3|202.24|199.44|202.01|199.21|0
1647926700000|2022-03-22 05:25:00|202.01|199.21|201.46|198.66|202.01|199.21|201.46|198.66|0
1647927000000|2022-03-22 05:30:00|201.18|198.38|201.18|198.38|201.46|198.66|201.09|198.29|0
1647927300000|2022-03-22 05:35:00|201.09|198.29|200.09|197.29|201.27|198.47|200|197.2|0
1647927600000|2022-03-22 05:40:00|200.04|197.24|200.09|197.29|200.81|198.01|200.04|197.24|0
1647927900000|2022-03-22 05:45:00|200.18|197.38|200.35|197.55|200.63|197.83|199.99|197.19|0
1647928200000|2022-03-22 05:50:00|200.26|197.46|200.17|197.37|200.53|197.73|199.99|197.19|0
1647928500000|2022-03-22 05:55:00|200.22|197.42|200.35|197.55|200.53|197.73|199.99|197.19|0
1647928800000|2022-03-22 06:00:00|200.44|197.64|199.71|196.91|200.98|198.18|199.44|196.64|0
1647929100000|2022-03-22 06:05:00|199.76|196.96|199.76|196.96|200.07|197.27|199.67|196.87|0
1647929400000|2022-03-22 06:10:00|199.71|196.91|199.44|196.64|199.98|197.18|199.26|196.46|0
1647929700000|2022-03-22 06:15:00|199.53|196.73|198.98|196.18|199.53|196.73|198.35|195.55|0
1647930000000|2022-03-22 06:20:00|198.89|196.09|199.3|196.5|199.34|196.54|198.62|195.82|0
1647930300000|2022-03-22 06:25:00|199.34|196.54|199.7|196.9|199.88|197.08|199.25|196.45|0
1647930600000|2022-03-22 06:30:00|199.66|196.86|200.06|197.26|200.2|197.4|199.66|196.86|0
1647930900000|2022-03-22 06:35:00|199.97|197.17|198.97|196.17|199.97|197.17|198.88|196.08|0
1647931200000|2022-03-22 06:40:00|198.79|195.99|199.69|196.89|199.96|197.16|198.7|195.9|0
1647931500000|2022-03-22 06:45:00|199.74|196.94|199.78|196.98|200.23|197.43|199.69|196.89|0
1647931800000|2022-03-22 06:50:00|199.87|197.07|200.1|197.3|200.23|197.43|199.46|196.66|0
1647932100000|2022-03-22 06:55:00|200.05|197.25|200.14|197.34|200.23|197.43|199.64|196.84|0
1647932400000|2022-03-22 07:00:00|199.96|197.16|199.86|197.06|200.64|197.84|199.23|196.43|0
1647932700000|2022-03-22 07:05:00|199.39|196.99|199.12|196.72|199.62|197.22|198.76|196.36|0
1647933000000|2022-03-22 07:10:00|199.3|196.9|198.84|196.44|199.39|196.99|198.75|196.35|0
1647933300000|2022-03-22 07:15:00|198.75|196.35|198.03|195.63|198.84|196.44|197.85|195.45|0
1647933600000|2022-03-22 07:20:00|197.94|195.54|197.4|195|198.12|195.72|197.4|195|0
1647933900000|2022-03-22 07:25:00|197.36|194.96|197.22|194.82|198.07|195.67|196.77|194.37|0
1647934200000|2022-03-22 07:30:00|197.04|194.64|196.86|194.46|197.22|194.82|196.5|194.1|0
1647934500000|2022-03-22 07:35:00|196.9|194.5|197.35|194.95|197.75|195.35|196.9|194.5|0
1647934800000|2022-03-22 07:40:00|197.39|194.99|197.3|194.9|197.66|195.26|197.17|194.77|0
1647935100000|2022-03-22 07:45:00|197.26|194.86|196.49|194.09|197.39|194.99|196.31|193.91|0
1647935400000|2022-03-22 07:50:00|196.4|194|195.42|193.02|196.4|194|195.24|192.84|0
1647935700000|2022-03-22 07:55:00|195.37|192.97|195.41|193.01|195.86|193.46|195.28|192.88|0
1647936000000|2022-03-22 08:00:00|195.24|192.84|194.43|192.03|195.86|193.46|194.35|191.95|0
1647936300000|2022-03-22 08:05:00|194.52|192.12|194.57|192.17|194.79|192.39|194.08|191.68|0
1647936600000|2022-03-22 08:10:00|194.7|192.3|193.19|190.79|195.14|192.74|192.84|190.44|0
1647936900000|2022-03-22 08:15:00|193.24|190.84|192.15|189.75|194.3|191.9|191.49|189.09|0
1647937200000|2022-03-22 08:20:00|191.97|189.57|190.56|188.16|192.55|190.15|190.47|188.07|0
1647937500000|2022-03-22 08:25:00|190.69|188.29|190.38|187.98|191.09|188.69|190.21|187.81|0
1647937800000|2022-03-22 08:30:00|190.34|187.94|189.38|186.98|190.34|187.94|188.81|186.41|0
1647938100000|2022-03-22 08:35:00|189.33|186.93|188.99|186.59|190.71|188.31|188.27|185.87|0
1647938400000|2022-03-22 08:40:00|189.03|186.63|188.63|186.23|189.94|187.54|188.46|186.06|0
1647938700000|2022-03-22 08:45:00|188.72|186.32|189.85|187.45|189.85|187.45|188.72|186.32|0
1647939000000|2022-03-22 08:50:00|189.77|187.37|190.03|187.63|190.46|188.06|189.68|187.28|0
1647939300000|2022-03-22 08:55:00|190.11|187.71|189.76|187.36|190.16|187.76|189.5|187.1|0
1647939600000|2022-03-22 09:00:00|189.85|187.45|188.71|186.31|189.85|187.45|188.54|186.14|0
1647939900000|2022-03-22 09:05:00|188.62|186.22|188.41|186.01|188.97|186.57|187.93|185.53|0
1647940200000|2022-03-22 09:10:00|188.45|186.05|188.4|186|188.93|186.53|188.1|185.7|0
1647940500000|2022-03-22 09:15:00|188.27|185.87|188.36|185.96|188.62|186.22|187.84|185.44|0
1647940800000|2022-03-22 09:20:00|188.44|186.04|189.79|187.39|189.79|187.39|188.36|185.96|0
1647941100000|2022-03-22 09:25:00|189.83|187.43|190.49|188.09|190.53|188.13|189.48|187.08|0
1647941400000|2022-03-22 09:30:00|190.53|188.13|190.09|187.69|190.79|188.39|189.92|187.52|0
1647941700000|2022-03-22 09:35:00|190|187.6|190.09|187.69|190.26|187.86|189.83|187.43|0
1647942000000|2022-03-22 09:40:00|190.18|187.78|189.82|187.42|190.35|187.95|189.65|187.25|0
1647942300000|2022-03-22 09:45:00|189.87|187.47|190.26|187.86|190.35|187.95|189.61|187.21|0
1647942600000|2022-03-22 09:50:00|190.17|187.77|189.91|187.51|190.34|187.94|189.82|187.42|0
1647942900000|2022-03-22 09:55:00|189.95|187.55|189.55|187.15|190.08|187.68|189.55|187.15|0
1647943200000|2022-03-22 10:00:00|189.64|187.24|190.38|187.98|190.87|188.47|189.6|187.2|0
1647943500000|2022-03-22 10:05:00|190.43|188.03|190.77|188.37|190.86|188.46|190.43|188.03|0
1647943800000|2022-03-22 10:10:00|190.69|188.29|190.73|188.33|191.17|188.77|190.33|187.93|0
1647944100000|2022-03-22 10:15:00|190.68|188.28|190.11|187.71|191.12|188.72|189.98|187.58|0
1647944400000|2022-03-22 10:20:00|190.16|187.76|189.94|187.54|190.16|187.76|189.8|187.4|0
1647944700000|2022-03-22 10:25:00|189.98|187.58|189.89|187.49|190.24|187.84|189.54|187.14|0
1647945000000|2022-03-22 10:30:00|189.8|187.4|188.49|186.09|189.97|187.57|188.23|185.83|0
1647945300000|2022-03-22 10:35:00|188.4|186|188.84|186.44|188.88|186.48|188.14|185.74|0
1647945600000|2022-03-22 10:40:00|188.88|186.48|189.18|186.78|189.27|186.87|188.88|186.48|0
1647945900000|2022-03-22 10:45:00|189.27|186.87|189.27|186.87|189.27|186.87|188.74|186.34|0
1647946200000|2022-03-22 10:50:00|189.18|186.78|189.44|187.04|189.61|187.21|189.18|186.78|0
1647946500000|2022-03-22 10:55:00|189.35|186.95|189.09|186.69|189.35|186.95|188.83|186.43|0
1647946800000|2022-03-22 11:00:00|189.26|186.86|190.22|187.82|190.22|187.82|188.82|186.42|0
1647947100000|2022-03-22 11:05:00|190.04|187.64|190.3|187.9|190.83|188.43|190.04|187.64|0
1647947400000|2022-03-22 11:10:00|190.22|187.82|190.39|187.99|190.57|188.17|190.13|187.73|0
1647947700000|2022-03-22 11:15:00|190.3|187.9|190.65|188.25|191|188.6|190.12|187.72|0
1647948000000|2022-03-22 11:20:00|190.74|188.34|190.65|188.25|190.74|188.34|190.38|187.98|0
1647948300000|2022-03-22 11:25:00|190.73|188.33|189.68|187.28|190.73|188.33|189.59|187.19|0
1647948600000|2022-03-22 11:30:00|189.59|187.19|189.68|187.28|189.68|187.28|188.98|186.58|0
1647948900000|2022-03-22 11:35:00|189.77|187.37|190.11|187.71|190.38|187.98|189.77|187.37|0
1647949200000|2022-03-22 11:40:00|190.2|187.8|190.11|187.71|190.29|187.89|189.67|187.27|0
1647949500000|2022-03-22 11:45:00|190.2|187.8|190.63|188.23|190.68|188.28|190.11|187.71|0
1647949800000|2022-03-22 11:50:00|190.72|188.32|190.54|188.14|190.9|188.5|190.46|188.06|0
1647950100000|2022-03-22 11:55:00|190.59|188.19|190.72|188.32|191.07|188.67|190.46|188.06|0
1647950400000|2022-03-22 12:00:00|190.76|188.36|190.89|188.49|190.98|188.58|190.63|188.23|0
1647950700000|2022-03-22 12:05:00|190.93|188.53|191.15|188.75|191.33|188.93|190.71|188.31|0
1647951000000|2022-03-22 12:10:00|191.11|188.71|191.59|189.19|191.59|189.19|190.89|188.49|0
1647951300000|2022-03-22 12:15:00|191.5|189.1|191.67|189.27|192.11|189.71|191.15|188.75|0
1647951600000|2022-03-22 12:20:00|191.76|189.36|191.58|189.18|191.76|189.36|190.97|188.57|0
1647951900000|2022-03-22 12:25:00|191.67|189.27|191.49|189.09|192.46|190.06|191.4|189|0
1647952200000|2022-03-22 12:30:00|191.58|189.18|191.31|188.91|192.2|189.8|191.31|188.91|0
1647952500000|2022-03-22 12:35:00|191.22|188.82|191.13|188.73|192.19|189.79|191.13|188.73|0
1647952800000|2022-03-22 12:40:00|191.22|188.82|190.96|188.56|191.31|188.91|190.91|188.51|0
1647953100000|2022-03-22 12:45:00|190.87|188.47|189.99|187.59|190.96|188.56|189.99|187.59|0
1647953400000|2022-03-22 12:50:00|190.08|187.68|190.07|187.67|190.43|188.03|189.99|187.59|0
1647953700000|2022-03-22 12:55:00|190.03|187.63|189.37|186.97|190.07|187.67|189.24|186.84|0
1647954000000|2022-03-22 13:00:00|189.28|186.88|188.76|186.36|189.28|186.88|188.67|186.27|0
1647954300000|2022-03-22 13:05:00|189.02|186.62|188.56|186.16|189.72|187.32|188.13|185.73|0
1647954600000|2022-03-22 13:10:00|188.65|186.25|188.73|186.33|189.17|186.77|188.47|186.07|0
1647954900000|2022-03-22 13:15:00|188.82|186.42|188.99|186.59|189.34|186.94|188.73|186.33|0
1647955200000|2022-03-22 13:20:00|188.91|186.51|188.47|186.07|189.25|186.85|188.38|185.98|0
1647955500000|2022-03-22 13:25:00|188.38|185.98|188.38|185.98|188.9|186.5|187.94|185.54|0
1647955800000|2022-03-22 13:30:00|187.94|185.54|187.24|184.84|188.2|185.8|186.12|183.72|0
1647956100000|2022-03-22 13:35:00|187.15|184.75|183.28|180.88|187.42|185.02|183.11|180.71|0
1647956400000|2022-03-22 13:40:00|183.36|180.96|183.32|180.92|184.65|182.25|182.85|180.45|0
1647956700000|2022-03-22 13:45:00|183.28|180.88|183.44|181.04|185.59|183.19|183.19|180.79|0
1647957000000|2022-03-22 13:50:00|183.27|180.87|183.7|181.3|185.63|183.23|183.19|180.79|0
1647957300000|2022-03-22 13:55:00|183.61|181.21|183.78|181.38|184.3|181.9|182.93|180.53|0
1647957600000|2022-03-22 14:00:00|183.01|180.61|183.83|181.43|183.91|181.51|180.55|178.15|0
1647957900000|2022-03-22 14:05:00|183.79|181.39|183.11|180.71|184.76|182.36|183.11|180.71|0
1647958200000|2022-03-22 14:10:00|183.02|180.62|183.36|180.96|183.7|181.3|182.52|180.12|0
1647958500000|2022-03-22 14:15:00|183.4|181|182.34|179.94|184.46|182.06|182.34|179.94|0
1647958800000|2022-03-22 14:20:00|182.26|179.86|182|179.6|182.76|180.36|181.42|179.02|0
1647959100000|2022-03-22 14:25:00|181.92|179.52|180.35|177.95|182.25|179.85|179.89|177.49|0
1647959400000|2022-03-22 14:30:00|180.27|177.87|176.31|173.91|180.27|177.87|176.23|173.83|0
1647959700000|2022-03-22 14:35:00|176.47|174.07|176.68|174.28|176.89|174.49|175.56|173.16|0
1647960000000|2022-03-22 14:40:00|176.64|174.24|176.89|174.49|177.3|174.9|175.39|172.99|0
1647960300000|2022-03-22 14:45:00|176.97|174.57|176.13|173.73|177.22|174.82|175.89|173.49|0
1647960600000|2022-03-22 14:50:00|175.97|173.57|176.13|173.73|176.72|174.32|175.97|173.57|0
1647960900000|2022-03-22 14:55:00|176.05|173.65|177.29|174.89|177.63|175.23|175.88|173.48|0
1647961200000|2022-03-22 15:00:00|177.21|174.81|177.54|175.14|179.14|176.74|176.96|174.56|0
1647961500000|2022-03-22 15:05:00|177.63|175.23|176.71|174.31|178.21|175.81|176.54|174.14|0
1647961800000|2022-03-22 15:10:00|176.54|174.14|176.2|173.8|177.12|174.72|175.79|173.39|0
1647962100000|2022-03-22 15:15:00|176.12|173.72|175.13|172.73|176.29|173.89|175.13|172.73|0
1647962400000|2022-03-22 15:20:00|175.29|172.89|174.3|171.9|175.87|173.47|174.3|171.9|0
1647962700000|2022-03-22 15:25:00|174.63|172.23|176.82|174.42|177.23|174.83|174.38|171.98|0
1647963000000|2022-03-22 15:30:00|176.78|174.38|178.31|175.91|178.81|176.41|176.78|174.38|0
1647963300000|2022-03-22 15:35:00|178.23|175.83|177.64|175.24|179.14|176.74|177.39|174.99|0
1647963600000|2022-03-22 15:40:00|177.56|175.16|180.29|177.89|180.29|177.89|177.31|174.91|0
1647963900000|2022-03-22 15:45:00|180.37|177.97|179.03|176.63|180.79|178.39|179.03|176.63|0
1647964200000|2022-03-22 15:50:00|178.95|176.55|179.2|176.8|179.86|177.46|178.86|176.46|0
1647964500000|2022-03-22 15:55:00|179.11|176.71|180.03|177.63|180.03|177.63|178.86|176.46|0
1647964800000|2022-03-22 16:00:00|179.86|177.46|180.28|177.88|180.87|178.47|179.53|177.13|0
1647965100000|2022-03-22 16:05:00|180.36|177.96|179.35|176.95|180.36|177.96|178.57|176.17|0
1647965400000|2022-03-22 16:10:00|179.44|177.04|179.69|177.29|180.19|177.79|178.85|176.45|0
1647965700000|2022-03-22 16:15:00|179.77|177.37|180.1|177.7|180.86|178.46|179.44|177.04|0
1647966000000|2022-03-22 16:20:00|180.19|177.79|181.44|179.04|182.59|180.19|179.98|177.58|0
1647966300000|2022-03-22 16:25:00|181.53|179.13|181.21|178.81|182.46|180.06|180.87|178.47|0
1647966600000|2022-03-22 16:30:00|181.38|178.98|180.95|178.55|182.31|179.91|180.95|178.55|0
1647966900000|2022-03-22 16:35:00|180.87|178.47|180.44|178.04|180.99|178.59|179.86|177.46|0
1647967200000|2022-03-22 16:40:00|180.53|178.13|180.86|178.46|181.71|179.31|179.77|177.37|0
1647967500000|2022-03-22 16:45:00|180.95|178.55|179.85|177.45|181.45|179.05|179.85|177.45|0
1647967800000|2022-03-22 16:50:00|179.77|177.37|178.17|175.77|179.77|177.37|178.17|175.77|0
1647968100000|2022-03-22 16:55:00|178.26|175.86|178.17|175.77|178.76|176.36|177.92|175.52|0
1647968400000|2022-03-22 17:00:00|178.26|175.86|177.17|174.77|178.84|176.44|177.09|174.69|0
1647968700000|2022-03-22 17:05:00|177.13|174.73|177.5|175.1|177.5|175.1|176.59|174.19|0
1647969000000|2022-03-22 17:10:00|177.58|175.18|176.92|174.52|178.08|175.68|176.92|174.52|0
1647969300000|2022-03-22 17:15:00|177|174.6|177.83|175.43|178.16|175.76|176.34|173.94|0
1647969600000|2022-03-22 17:20:00|177.91|175.51|179.16|176.76|179.58|177.18|177.91|175.51|0
1647969900000|2022-03-22 17:25:00|179.08|176.68|178.32|175.92|179.16|176.76|178.16|175.76|0
1647970200000|2022-03-22 17:30:00|178.16|175.76|176.99|174.59|178.16|175.76|176.91|174.51|0
1647970500000|2022-03-22 17:35:00|176.91|174.51|177.07|174.67|177.82|175.42|176.74|174.34|0
1647970800000|2022-03-22 17:40:00|177.15|174.75|177.32|174.92|178.32|175.92|177.15|174.75|0
1647971100000|2022-03-22 17:45:00|177.23|174.83|177.65|175.25|178.31|175.91|177.23|174.83|0
1647971400000|2022-03-22 17:50:00|177.56|175.16|176.69|174.29|177.65|175.25|176.57|174.17|0
1647971700000|2022-03-22 17:55:00|176.81|174.41|176.48|174.08|177.15|174.75|176.23|173.83|0
1647972000000|2022-03-22 18:00:00|176.4|174|177.72|175.32|178.22|175.82|176.23|173.83|0
1647972300000|2022-03-22 18:05:00|177.77|175.37|177.89|175.49|178.39|175.99|177.47|175.07|0
1647972600000|2022-03-22 18:10:00|177.85|175.45|177.76|175.36|178.22|175.82|177.05|174.65|0
1647972900000|2022-03-22 18:15:00|177.8|175.4|176.88|174.48|178.22|175.82|176.55|174.15|0
1647973200000|2022-03-22 18:20:00|176.8|174.4|178.71|176.31|178.88|176.48|176.8|174.4|0
1647973500000|2022-03-22 18:25:00|178.88|176.48|179.55|177.15|180.89|178.49|178.71|176.31|0
1647973800000|2022-03-22 18:30:00|179.46|177.06|178.37|175.97|180.89|178.49|178.29|175.89|0
1647974100000|2022-03-22 18:35:00|178.46|176.06|178.7|176.3|179.12|176.72|178.29|175.89|0
1647974400000|2022-03-22 18:40:00|178.79|176.39|179.08|176.68|179.62|177.22|178.7|176.3|0
1647974700000|2022-03-22 18:45:00|179.04|176.64|179.62|177.22|180.04|177.64|178.58|176.18|0
1647975000000|2022-03-22 18:50:00|179.54|177.14|178.45|176.05|179.87|177.47|178.11|175.71|0
1647975300000|2022-03-22 18:55:00|178.36|175.96|178.03|175.63|178.41|176.01|177.2|174.8|0
1647975600000|2022-03-22 19:00:00|178.19|175.79|176.86|174.46|178.28|175.88|176.78|174.38|0
1647975900000|2022-03-22 19:05:00|176.78|174.38|176.69|174.29|177.61|175.21|176.61|174.21|0
1647976200000|2022-03-22 19:10:00|176.78|174.38|176.61|174.21|177.94|175.54|176.44|174.04|0
1647976500000|2022-03-22 19:15:00|176.36|173.96|176.77|174.37|176.81|174.41|175.37|172.97|0
1647976800000|2022-03-22 19:20:00|176.6|174.2|177.23|174.83|178.68|176.28|176.19|173.79|0
1647977100000|2022-03-22 19:25:00|177.18|174.78|177.93|175.53|177.93|175.53|176.68|174.28|0
1647977400000|2022-03-22 19:30:00|178.09|175.69|177.01|174.61|178.43|176.03|176.76|174.36|0
1647977700000|2022-03-22 19:35:00|177.18|174.78|176.35|173.95|177.26|174.86|175.85|173.45|0
1647978000000|2022-03-22 19:40:00|176.51|174.11|175.44|173.04|177.09|174.69|175.03|172.63|0
1647978300000|2022-03-22 19:45:00|175.19|172.79|173.63|171.23|175.68|173.28|173.39|170.99|0
1647978600000|2022-03-22 19:50:00|173.96|171.56|177.42|175.02|177.42|175.02|172.98|170.58|0
1647978900000|2022-03-22 19:55:00|177.25|174.85|175.76|173.36|178.41|176.01|175.68|173.28|0
1647979200000|2022-03-22 20:00:00|175.92|173.52|175.34|172.94|176.21|173.81|175.18|172.78|0
1647979500000|2022-03-22 20:05:00|175.51|173.11|175.84|173.44|176.08|173.68|175.51|173.11|0
1647979800000|2022-03-22 20:10:00|176|173.6|176.16|173.76|176.16|173.76|175.83|173.43|0
1647980100000|2022-03-22 20:15:00|176.28|173.48|176.53|173.73|176.53|173.73|176.28|173.48|0
1647980400000|2022-03-22 20:20:00|176.44|173.64|176.19|173.39|176.44|173.64|175.95|173.15|0
1647980700000|2022-03-22 20:25:00|176.11|173.31|176.19|173.39|176.19|173.39|176.03|173.23|0
1647981000000|2022-03-22 20:30:00|176.15|173.35|176.02|173.22|176.19|173.39|176.02|173.22|0
1647981300000|2022-03-22 20:35:00|175.94|173.14|176.02|173.22|176.19|173.39|175.94|173.14|0
1647981600000|2022-03-22 20:40:00|175.94|173.14|175.77|172.97|176.02|173.22|175.77|172.97|0
1647981900000|2022-03-22 20:45:00|175.69|172.89|176.01|173.21|176.02|173.22|175.69|172.89|0
1647982200000|2022-03-22 20:50:00|175.93|173.13|175.76|172.96|176.01|173.21|175.76|172.96|0
1647982500000|2022-03-22 20:55:00|175.85|173.05|176.02|173.22|176.02|173.22|175.68|172.88|0
1647982800000|2022-03-22 21:00:00|176.04|173.24|176.22|173.42|176.22|173.42|175.98|173.18|0
1647983100000|2022-03-22 21:05:00|176.21|173.41|176.29|173.49|176.34|173.54|176.21|173.41|0
1647983400000|2022-03-22 21:10:00|176.3|173.5|176.3|173.5|176.38|173.58|176.29|173.49|0
1647983700000|2022-03-22 21:15:00|176.4|173.6|176.39|173.59|176.41|173.61|176.3|173.5|0
1647984000000|2022-03-22 21:20:00|176.36|173.56|176.61|173.81|176.61|173.81|176.36|173.56|0
1647984300000|2022-03-22 21:25:00|176.45|173.65|176.16|173.36|176.55|173.75|176.16|173.36|0
1647984600000|2022-03-22 21:30:00|176.08|173.28|176.39|173.59|176.39|173.59|176.08|173.28|0
1647984900000|2022-03-22 21:35:00|176.36|173.56|176.44|173.64|176.44|173.64|176.36|173.56|0
1647985200000|2022-03-22 21:40:00|176.43|173.63|176.43|173.63|176.49|173.69|176.43|173.63|0
1647985500000|2022-03-22 21:45:00|176.4|173.6|176.4|173.6|176.44|173.64|176.34|173.54|0
1647985800000|2022-03-22 21:50:00|176.34|173.54|176.3|173.5|176.46|173.66|176.24|173.44|0
1647986100000|2022-03-22 21:55:00|176.32|173.52|176.39|173.59|176.44|173.64|176.29|173.49|0
1647986400000|2022-03-22 22:00:00|176.43|173.63|176.84|174.04|177.72|174.92|176.39|173.59|0
1647986700000|2022-03-22 22:05:00|176.88|174.08|177.96|175.16|178.04|175.24|176.8|174|0
1647987000000|2022-03-22 22:10:00|177.92|175.12|177.34|174.54|178.04|175.24|177.21|174.41|0
1647987300000|2022-03-22 22:15:00|177.29|174.49|176.59|173.79|177.29|174.49|176.46|173.66|0
1647987600000|2022-03-22 22:20:00|176.55|173.75|175.76|172.96|176.55|173.75|175.64|172.84|0
1647987900000|2022-03-22 22:25:00|175.72|172.92|175.72|172.92|176.13|173.33|175.55|172.75|0
1647988200000|2022-03-22 22:30:00|175.8|173|176.04|173.24|176.04|173.24|175.47|172.67|0
1647988500000|2022-03-22 22:35:00|175.96|173.16|175.3|172.5|175.96|173.16|175.3|172.5|0
1647988800000|2022-03-22 22:40:00|175.34|172.54|173.9|171.1|175.34|172.54|173.9|171.1|0
1647989100000|2022-03-22 22:45:00|173.98|171.18|174.55|171.75|174.64|171.84|173.74|170.94|0
1647989400000|2022-03-22 22:50:00|174.64|171.84|174.55|171.75|174.8|172|174.06|171.26|0
1647989700000|2022-03-22 22:55:00|174.47|171.67|174.8|172|174.88|172.08|174.39|171.59|0
1647990000000|2022-03-22 23:00:00|174.76|171.96|174.46|171.66|174.8|172|174.46|171.66|0
1647990300000|2022-03-22 23:05:00|174.55|171.75|174.46|171.66|174.87|172.07|174.3|171.5|0
1647990600000|2022-03-22 23:10:00|174.42|171.62|174.79|171.99|174.87|172.07|174.34|171.54|0
1647990900000|2022-03-22 23:15:00|174.54|171.74|175.03|172.23|175.11|172.31|174.54|171.74|0
1647991200000|2022-03-22 23:20:00|175.07|172.27|175.28|172.48|175.36|172.56|174.95|172.15|0
1647991500000|2022-03-22 23:25:00|175.32|172.52|175.27|172.47|175.32|172.52|174.86|172.06|0
1647991800000|2022-03-22 23:30:00|175.19|172.39|175.19|172.39|175.27|172.47|175.11|172.31|0
1647992100000|2022-03-22 23:35:00|175.07|172.27|175.19|172.39|175.19|172.39|175.02|172.22|0
1647992400000|2022-03-22 23:40:00|175.18|172.38|175.18|172.38|175.35|172.55|175.1|172.3|0
1647992700000|2022-03-22 23:45:00|175.26|172.46|174.98|172.18|175.43|172.63|174.93|172.13|0
1647993000000|2022-03-22 23:50:00|174.93|172.13|174.77|171.97|174.93|172.13|174.44|171.64|0
1647993300000|2022-03-22 23:55:00|174.68|171.88|174.52|171.72|174.81|172.01|174.32|171.52|0
1647993600000|2022-03-23 00:00:00|174.6|171.8|174.84|172.04|175.01|172.21|173.62|170.82|0
1647993900000|2022-03-23 00:05:00|174.76|171.96|175.25|172.45|175.58|172.78|174.68|171.88|0
1647994200000|2022-03-23 00:10:00|175.17|172.37|175.7|172.9|175.99|173.19|175.17|172.37|0
1647994500000|2022-03-23 00:15:00|175.66|172.86|175.82|173.02|175.99|173.19|175.58|172.78|0
1647994800000|2022-03-23 00:20:00|175.74|172.94|176.07|173.27|176.19|173.39|175.74|172.94|0
1647995100000|2022-03-23 00:25:00|176.11|173.31|175.86|173.06|176.11|173.31|175.49|172.69|0
1647995400000|2022-03-23 00:30:00|175.74|172.94|176.39|173.59|176.48|173.68|175.74|172.94|0
1647995700000|2022-03-23 00:35:00|176.48|173.68|176.64|173.84|176.72|173.92|176.06|173.26|0
1647996000000|2022-03-23 00:40:00|176.6|173.8|176.43|173.63|176.64|173.84|176.14|173.34|0
1647996300000|2022-03-23 00:45:00|176.39|173.59|176.14|173.34|176.43|173.63|175.97|173.17|0
1647996600000|2022-03-23 00:50:00|175.97|173.17|176.38|173.58|176.43|173.63|175.89|173.09|0
1647996900000|2022-03-23 00:55:00|176.43|173.63|176.54|173.74|176.67|173.87|176.05|173.25|0
1647997200000|2022-03-23 01:00:00|176.46|173.66|176.54|173.74|176.75|173.95|175.97|173.17|0
1647997500000|2022-03-23 01:05:00|176.46|173.66|176.37|173.57|176.71|173.91|176.37|173.57|0
1647997800000|2022-03-23 01:10:00|176.29|173.49|176.21|173.41|176.42|173.62|175.8|173|0
1647998100000|2022-03-23 01:15:00|176.25|173.45|175.87|173.07|176.62|173.82|175.79|172.99|0
1647998400000|2022-03-23 01:20:00|175.79|172.99|175.87|173.07|175.96|173.16|175.38|172.58|0
1647998700000|2022-03-23 01:25:00|175.91|173.11|175.7|172.9|176.2|173.4|175.58|172.78|0
1647999000000|2022-03-23 01:30:00|175.54|172.74|175.7|172.9|176.61|173.81|175.54|172.74|0
1647999300000|2022-03-23 01:35:00|175.78|172.98|176.19|173.39|176.36|173.56|175.62|172.82|0
1647999600000|2022-03-23 01:40:00|176.15|173.35|175.86|173.06|176.19|173.39|175.82|173.02|0
1647999900000|2022-03-23 01:45:00|175.82|173.02|176.27|173.47|176.52|173.72|175.78|172.98|0
1648000200000|2022-03-23 01:50:00|176.23|173.43|175.53|172.73|176.23|173.43|175.36|172.56|0
1648000500000|2022-03-23 01:55:00|175.57|172.77|174.87|172.07|175.57|172.77|174.87|172.07|0
1648000800000|2022-03-23 02:00:00|174.95|172.15|174.99|172.19|175.36|172.56|174.62|171.82|0
1648001100000|2022-03-23 02:05:00|174.95|172.15|175.64|172.84|175.64|172.84|174.78|171.98|0
1648001400000|2022-03-23 02:10:00|175.68|172.88|176.01|173.21|176.09|173.29|175.6|172.8|0
1648001700000|2022-03-23 02:15:00|176.05|173.25|175.02|172.22|176.05|173.25|175.02|172.22|0
1648002000000|2022-03-23 02:20:00|174.94|172.14|174.85|172.05|174.94|172.14|174.77|171.97|0
1648002300000|2022-03-23 02:25:00|174.81|172.01|175.1|172.3|175.18|172.38|174.36|171.56|0
1648002600000|2022-03-23 02:30:00|175.18|172.38|174.48|171.68|175.26|172.46|174.27|171.47|0
1648002900000|2022-03-23 02:35:00|174.56|171.76|174.4|171.6|174.68|171.88|174.27|171.47|0
1648003200000|2022-03-23 02:40:00|174.44|171.64|173.9|171.1|174.52|171.72|173.7|170.9|0
1648003500000|2022-03-23 02:45:00|173.82|171.02|173.45|170.65|173.86|171.06|173.29|170.49|0
1648003800000|2022-03-23 02:50:00|173.53|170.73|173.49|170.69|173.53|170.73|173.12|170.32|0
1648004100000|2022-03-23 02:55:00|173.53|170.73|173.65|170.85|173.77|170.97|173.12|170.32|0
1648004400000|2022-03-23 03:00:00|173.53|170.73|173.48|170.68|173.61|170.81|173.28|170.48|0
1648004700000|2022-03-23 03:05:00|173.44|170.64|174.26|171.46|174.34|171.54|173.4|170.6|0
1648005000000|2022-03-23 03:10:00|174.34|171.54|174.13|171.33|174.58|171.78|174.09|171.29|0
1648005300000|2022-03-23 03:15:00|174.17|171.37|174.09|171.29|174.33|171.53|174.09|171.29|0
1648005600000|2022-03-23 03:20:00|174.13|171.33|174.37|171.57|174.66|171.86|174.13|171.33|0
1648005900000|2022-03-23 03:25:00|174.41|171.61|174.7|171.9|174.9|172.1|174.17|171.37|0
1648006200000|2022-03-23 03:30:00|174.62|171.82|174.65|171.85|174.78|171.98|174.49|171.69|0
1648006500000|2022-03-23 03:35:00|174.7|171.9|174.49|171.69|174.73|171.93|174.32|171.52|0
1648006800000|2022-03-23 03:40:00|174.53|171.73|174.89|172.09|175.06|172.26|174.49|171.69|0
1648007100000|2022-03-23 03:45:00|174.81|172.01|174.4|171.6|174.89|172.09|174.32|171.52|0
1648007400000|2022-03-23 03:50:00|174.32|171.52|174.56|171.76|174.64|171.84|174.15|171.35|0
1648007700000|2022-03-23 03:55:00|174.48|171.68|174.8|172|174.97|172.17|174.07|171.27|0
1648008000000|2022-03-23 04:00:00|174.85|172.05|174.72|171.92|175.13|172.33|174.68|171.88|0
1648008300000|2022-03-23 04:05:00|174.64|171.84|174.68|171.88|174.8|172|174.52|171.72|0
1648008600000|2022-03-23 04:10:00|174.72|171.92|174.71|171.91|174.76|171.96|174.55|171.75|0
1648008900000|2022-03-23 04:15:00|174.67|171.87|174.84|172.04|174.84|172.04|174.55|171.75|0
1648009200000|2022-03-23 04:20:00|174.88|172.08|174.71|171.91|174.96|172.16|174.63|171.83|0
1648009500000|2022-03-23 04:25:00|174.75|171.95|174.54|171.74|174.87|172.07|174.54|171.74|0
1648009800000|2022-03-23 04:30:00|174.46|171.66|174.42|171.62|174.62|171.82|174.21|171.41|0
1648010100000|2022-03-23 04:35:00|174.46|171.66|174.37|171.57|174.5|171.7|174.29|171.49|0
1648010400000|2022-03-23 04:40:00|174.42|171.62|174.45|171.65|174.54|171.74|174.41|171.61|0
1648010700000|2022-03-23 04:45:00|174.41|171.61|174.2|171.4|174.49|171.69|174.12|171.32|0
1648011000000|2022-03-23 04:50:00|174.25|171.45|174.12|171.32|174.29|171.49|174.12|171.32|0
1648011300000|2022-03-23 04:55:00|174.04|171.24|173.79|170.99|174.04|171.24|173.63|170.83|0
1648011600000|2022-03-23 05:00:00|173.75|170.95|174.03|171.23|174.03|171.23|173.38|170.58|0
1648011900000|2022-03-23 05:05:00|174.07|171.27|174.4|171.6|174.81|172.01|174.03|171.23|0
1648012200000|2022-03-23 05:10:00|174.44|171.64|174.19|171.39|174.52|171.72|174.03|171.23|0
1648012500000|2022-03-23 05:15:00|174.15|171.35|173.78|170.98|174.19|171.39|173.45|170.65|0
1648012800000|2022-03-23 05:20:00|173.86|171.06|173.61|170.81|173.94|171.14|173.57|170.77|0
1648013100000|2022-03-23 05:25:00|173.57|170.77|173.86|171.06|173.94|171.14|173.53|170.73|0
1648013400000|2022-03-23 05:30:00|173.77|170.97|173.69|170.89|173.85|171.05|173.61|170.81|0
1648013700000|2022-03-23 05:35:00|173.65|170.85|173.44|170.64|173.69|170.89|173.36|170.56|0
1648014000000|2022-03-23 05:40:00|173.48|170.68|173.36|170.56|173.57|170.77|173.28|170.48|0
1648014300000|2022-03-23 05:45:00|173.32|170.52|173.52|170.72|173.52|170.72|173.11|170.31|0
1648014600000|2022-03-23 05:50:00|173.6|170.8|173.52|170.72|173.6|170.8|173.44|170.64|0
1648014900000|2022-03-23 05:55:00|173.6|170.8|173.35|170.55|173.6|170.8|173.35|170.55|0
1648015200000|2022-03-23 06:00:00|173.27|170.47|173.92|171.12|173.92|171.12|173.27|170.47|0
1648015500000|2022-03-23 06:05:00|174|171.2|173.67|170.87|174|171.2|173.67|170.87|0
1648015800000|2022-03-23 06:10:00|173.71|170.91|173.51|170.71|173.83|171.03|173.51|170.71|0
1648016100000|2022-03-23 06:15:00|173.42|170.62|173.26|170.46|173.42|170.62|173.26|170.46|0
1648016400000|2022-03-23 06:20:00|173.18|170.38|173.5|170.7|173.66|170.86|173.18|170.38|0
1648016700000|2022-03-23 06:25:00|173.58|170.78|174.07|171.27|174.07|171.27|173.5|170.7|0
1648017000000|2022-03-23 06:30:00|174.11|171.31|174.31|171.51|174.64|171.84|174.11|171.31|0
1648017300000|2022-03-23 06:35:00|174.23|171.43|173.98|171.18|174.56|171.76|173.98|171.18|0
1648017600000|2022-03-23 06:40:00|173.94|171.14|173.86|171.06|174.06|171.26|173.82|171.02|0
1648017900000|2022-03-23 06:45:00|173.9|171.1|174.39|171.59|174.47|171.67|173.65|170.85|0
1648018200000|2022-03-23 06:50:00|174.35|171.55|174.47|171.67|174.71|171.91|174.31|171.51|0
1648018500000|2022-03-23 06:55:00|174.51|171.71|174.18|171.38|174.55|171.75|174.05|171.25|0
1648018800000|2022-03-23 07:00:00|174.14|171.34|174.63|171.83|174.95|172.15|174.05|171.25|0
1648019100000|2022-03-23 07:05:00|174.43|172.03|174.79|172.39|175.16|172.76|174.43|172.03|0
1648019400000|2022-03-23 07:10:00|174.75|172.35|175.24|172.84|175.33|172.93|174.75|172.35|0
1648019700000|2022-03-23 07:15:00|175.32|172.92|175.16|172.76|175.32|172.92|175.08|172.68|0
1648020000000|2022-03-23 07:20:00|175.28|172.88|175.15|172.75|175.32|172.92|174.91|172.51|0
1648020300000|2022-03-23 07:25:00|175.11|172.71|174.78|172.38|175.11|172.71|174.74|172.34|0
1648020600000|2022-03-23 07:30:00|174.82|172.42|175.48|173.08|175.48|173.08|174.82|172.42|0
1648020900000|2022-03-23 07:35:00|175.73|173.33|175.31|172.91|176.14|173.74|175.31|172.91|0
1648021200000|2022-03-23 07:40:00|175.39|172.99|175.52|173.12|175.56|173.16|175.23|172.83|0
1648021500000|2022-03-23 07:45:00|175.47|173.07|175.39|172.99|175.68|173.28|175.35|172.95|0
1648021800000|2022-03-23 07:50:00|175.31|172.91|175.39|172.99|175.63|173.23|175.22|172.82|0
1648022100000|2022-03-23 07:55:00|175.47|173.07|175.63|173.23|175.72|173.32|175.3|172.9|0
1648022400000|2022-03-23 08:00:00|175.55|173.15|176.58|174.18|176.87|174.47|175.22|172.82|0
1648022700000|2022-03-23 08:05:00|176.7|174.3|176.62|174.22|177.2|174.8|176.04|173.64|0
1648023000000|2022-03-23 08:10:00|176.66|174.26|176.91|174.51|177.03|174.63|175.87|173.47|0
1648023300000|2022-03-23 08:15:00|176.86|174.46|177.78|175.38|178.11|175.71|176.28|173.88|0
1648023600000|2022-03-23 08:20:00|177.82|175.42|178.61|176.21|178.78|176.38|177.78|175.38|0
1648023900000|2022-03-23 08:25:00|178.52|176.12|178.52|176.12|178.77|176.37|178.11|175.71|0
1648024200000|2022-03-23 08:30:00|178.44|176.04|178.44|176.04|178.69|176.29|178.19|175.79|0
1648024500000|2022-03-23 08:35:00|178.48|176.08|177.85|175.45|178.52|176.12|177.81|175.41|0
1648024800000|2022-03-23 08:40:00|177.93|175.53|177.6|175.2|178.02|175.62|177.48|175.08|0
1648025100000|2022-03-23 08:45:00|177.68|175.28|177.18|174.78|177.93|175.53|177.09|174.69|0
1648025400000|2022-03-23 08:50:00|177.09|174.69|176.93|174.53|177.34|174.94|176.68|174.28|0
1648025700000|2022-03-23 08:55:00|177.01|174.61|177.34|174.94|177.42|175.02|176.84|174.44|0
1648026000000|2022-03-23 09:00:00|177.26|174.86|176.84|174.44|177.59|175.19|176.84|174.44|0
1648026300000|2022-03-23 09:05:00|176.92|174.52|177.33|174.93|177.5|175.1|176.84|174.44|0
1648026600000|2022-03-23 09:10:00|177.42|175.02|177.58|175.18|177.58|175.18|177.17|174.77|0
1648026900000|2022-03-23 09:15:00|177.62|175.22|177.16|174.76|177.91|175.51|177.08|174.68|0
1648027200000|2022-03-23 09:20:00|177.24|174.84|177.91|175.51|177.95|175.55|176.83|174.43|0
1648027500000|2022-03-23 09:25:00|177.82|175.42|178.32|175.92|178.32|175.92|177.66|175.26|0
1648027800000|2022-03-23 09:30:00|178.57|176.17|178.87|176.47|179.41|177.01|178.57|176.17|0
1648028100000|2022-03-23 09:35:00|178.91|176.51|179.49|177.09|180.16|177.76|178.91|176.51|0
1648028400000|2022-03-23 09:40:00|179.41|177.01|180.16|177.76|180.24|177.84|179.41|177.01|0
1648028700000|2022-03-23 09:45:00|180.24|177.84|180.92|178.52|180.92|178.52|180.16|177.76|0
1648029000000|2022-03-23 09:50:00|181|178.6|180.91|178.51|181|178.6|180.32|177.92|0
1648029300000|2022-03-23 09:55:00|180.83|178.43|180.7|178.3|181.25|178.85|180.32|177.92|0
1648029600000|2022-03-23 10:00:00|180.66|178.26|179.81|177.41|180.7|178.3|179.81|177.41|0
1648029900000|2022-03-23 10:05:00|179.77|177.37|181.71|179.31|181.71|179.31|179.73|177.33|0
1648030200000|2022-03-23 10:10:00|181.8|179.4|181.37|178.97|181.96|179.56|181.2|178.8|0
1648030500000|2022-03-23 10:15:00|181.29|178.89|181.58|179.18|181.88|179.48|181.29|178.89|0
1648030800000|2022-03-23 10:20:00|181.62|179.22|182.09|179.69|182.21|179.81|181.45|179.05|0
1648031100000|2022-03-23 10:25:00|182.13|179.73|182.29|179.89|182.29|179.89|181.7|179.3|0
1648031400000|2022-03-23 10:30:00|182.21|179.81|181.61|179.21|182.38|179.98|181.45|179.05|0
1648031700000|2022-03-23 10:35:00|181.66|179.26|181.78|179.38|181.86|179.46|181.19|178.79|0
1648032000000|2022-03-23 10:40:00|181.74|179.34|182.88|180.48|183.05|180.65|181.61|179.21|0
1648032300000|2022-03-23 10:45:00|182.96|180.56|182.2|179.8|183.13|180.73|182.11|179.71|0
1648032600000|2022-03-23 10:50:00|182.28|179.88|181.43|179.03|182.28|179.88|181.31|178.91|0
1648032900000|2022-03-23 10:55:00|181.35|178.95|181.77|179.37|182.19|179.79|181.18|178.78|0
1648033200000|2022-03-23 11:00:00|181.6|179.2|181.51|179.11|181.77|179.37|181.35|178.95|0
1648033500000|2022-03-23 11:05:00|181.47|179.07|183.41|181.01|183.5|181.1|181.47|179.07|0
1648033800000|2022-03-23 11:10:00|183.33|180.93|182.65|180.25|183.33|180.93|182.39|179.99|0
1648034100000|2022-03-23 11:15:00|182.56|180.16|182.56|180.16|182.73|180.33|182.31|179.91|0
1648034400000|2022-03-23 11:20:00|182.48|180.08|183.41|181.01|183.58|181.18|182.48|180.08|0
1648034700000|2022-03-23 11:25:00|183.24|180.84|183.49|181.09|183.66|181.26|183.07|180.67|0
1648035000000|2022-03-23 11:30:00|183.57|181.17|183.32|180.92|183.66|181.26|183.23|180.83|0
1648035300000|2022-03-23 11:35:00|183.4|181|183.48|181.08|183.49|181.09|182.72|180.32|0
1648035600000|2022-03-23 11:40:00|183.4|181|184.59|182.19|185.02|182.62|183.4|181|0
1648035900000|2022-03-23 11:45:00|184.5|182.1|184.24|181.84|184.84|182.44|184.16|181.76|0
1648036200000|2022-03-23 11:50:00|184.33|181.93|184.24|181.84|185.44|183.04|184.07|181.67|0
1648036500000|2022-03-23 11:55:00|184.16|181.76|183.94|181.54|184.33|181.93|183.81|181.41|0
1648036800000|2022-03-23 12:00:00|183.86|181.46|184.07|181.67|184.24|181.84|183.43|181.03|0
1648037100000|2022-03-23 12:05:00|184.15|181.75|183.43|181.03|184.4|182|183.38|180.98|0
1648037400000|2022-03-23 12:10:00|183.47|181.07|182.66|180.26|183.47|181.07|182.53|180.13|0
1648037700000|2022-03-23 12:15:00|182.7|180.3|183.21|180.81|183.38|180.98|182.62|180.22|0
1648038000000|2022-03-23 12:20:00|183.29|180.89|183.63|181.23|183.71|181.31|182.95|180.55|0
1648038300000|2022-03-23 12:25:00|183.46|181.06|183.63|181.23|184.14|181.74|183.2|180.8|0
1648038600000|2022-03-23 12:30:00|183.54|181.14|184.56|182.16|184.73|182.33|183.37|180.97|0
1648038900000|2022-03-23 12:35:00|184.39|181.99|184.9|182.5|185.16|182.76|184.31|181.91|0
1648039200000|2022-03-23 12:40:00|184.86|182.46|184.56|182.16|185.24|182.84|184.56|182.16|0
1648039500000|2022-03-23 12:45:00|184.64|182.24|184.81|182.41|184.9|182.5|184.3|181.9|0
1648039800000|2022-03-23 12:50:00|184.85|182.45|186.52|184.12|186.61|184.21|184.85|182.45|0
1648040100000|2022-03-23 12:55:00|186.44|184.04|185.66|183.26|186.52|184.12|185.57|183.17|0
1648040400000|2022-03-23 13:00:00|185.75|183.35|185.49|183.09|185.75|183.35|184.97|182.57|0
1648040700000|2022-03-23 13:05:00|185.57|183.17|184.88|182.48|185.66|183.26|184.46|182.06|0
1648041000000|2022-03-23 13:10:00|184.97|182.57|185.57|183.17|186|183.6|184.97|182.57|0
1648041300000|2022-03-23 13:15:00|185.48|183.08|185.14|182.74|185.57|183.17|184.71|182.31|0
1648041600000|2022-03-23 13:20:00|185.09|182.69|184.36|181.96|185.99|183.59|184.11|181.71|0
1648041900000|2022-03-23 13:25:00|184.45|182.05|186.46|184.06|186.46|184.06|184.19|181.79|0
1648042200000|2022-03-23 13:30:00|186.5|184.1|186.93|184.53|187.62|185.22|184.96|182.56|0
1648042500000|2022-03-23 13:35:00|187.19|184.79|188.4|186|188.4|186|186.07|183.67|0
1648042800000|2022-03-23 13:40:00|188.83|186.43|188.79|186.39|188.96|186.56|185.69|183.29|0
1648043100000|2022-03-23 13:45:00|188.96|186.56|191.4|189|191.57|189.17|188.96|186.56|0
1648043400000|2022-03-23 13:50:00|191.31|188.91|189.56|187.16|191.79|189.39|189.56|187.16|0
1648043700000|2022-03-23 13:55:00|189.48|187.08|190.52|188.12|190.52|188.12|188.01|185.61|0
1648044000000|2022-03-23 14:00:00|190.69|188.29|189.73|187.33|191.52|189.12|189.3|186.9|0
1648044300000|2022-03-23 14:05:00|189.82|187.42|187.48|185.08|190.17|187.77|186.88|184.48|0
1648044600000|2022-03-23 14:10:00|187.4|185|183.3|180.9|188.34|185.94|183.3|180.9|0
1648044900000|2022-03-23 14:15:00|183.22|180.82|182.96|180.56|183.22|180.82|181.86|179.46|0
1648045200000|2022-03-23 14:20:00|182.87|180.47|183.1|180.7|185.06|182.66|182.87|180.47|0
1648045500000|2022-03-23 14:25:00|183.02|180.62|183.38|180.98|185.15|182.75|182.85|180.45|0
1648045800000|2022-03-23 14:30:00|183.21|180.81|182.44|180.04|183.68|181.28|181.85|179.45|0
1648046100000|2022-03-23 14:35:00|182.27|179.87|183.12|180.72|183.46|181.06|182.1|179.7|0
1648046400000|2022-03-23 14:40:00|182.95|180.55|184.78|182.38|185.25|182.85|182.27|179.87|0
1648046700000|2022-03-23 14:45:00|184.91|182.51|185.33|182.93|186.37|183.97|184.91|182.51|0
1648047000000|2022-03-23 14:50:00|184.99|182.59|184.56|182.16|186.1|183.7|183.79|181.39|0
1648047300000|2022-03-23 14:55:00|184.64|182.24|184.47|182.07|184.9|182.5|183.7|181.3|0
1648047600000|2022-03-23 15:00:00|184.3|181.9|183.02|180.62|184.43|182.03|182.25|179.85|0
1648047900000|2022-03-23 15:05:00|183.1|180.7|183.78|181.38|183.78|181.38|182.68|180.28|0
1648048200000|2022-03-23 15:10:00|183.95|181.55|182.72|180.32|184.38|181.98|182.67|180.27|0
1648048500000|2022-03-23 15:15:00|182.76|180.36|183.01|180.61|183.61|181.21|182.33|179.93|0
1648048800000|2022-03-23 15:20:00|182.92|180.52|181.99|179.59|183.09|180.69|181.48|179.08|0
1648049100000|2022-03-23 15:25:00|181.82|179.42|181.56|179.16|182.16|179.76|181.06|178.66|0
1648049400000|2022-03-23 15:30:00|181.44|179.04|182.62|180.22|182.83|180.43|181.44|179.04|0
1648049700000|2022-03-23 15:35:00|182.58|180.18|182.07|179.67|183.09|180.69|181.9|179.5|0
1648050000000|2022-03-23 15:40:00|182.15|179.75|182.57|180.17|183.76|181.36|182.06|179.66|0
1648050300000|2022-03-23 15:45:00|182.66|180.26|183.33|180.93|183.68|181.28|182.32|179.92|0
1648050600000|2022-03-23 15:50:00|183.42|181.02|182.4|180|183.59|181.19|182.23|179.83|0
1648050900000|2022-03-23 15:55:00|182.31|179.91|181.25|178.85|182.65|180.25|181.08|178.68|0
1648051200000|2022-03-23 16:00:00|181.17|178.77|180.82|178.42|181.33|178.93|178.89|176.49|0
1648051500000|2022-03-23 16:05:00|180.91|178.51|183.03|180.63|183.46|181.06|180.66|178.26|0
1648051800000|2022-03-23 16:10:00|183.2|180.8|184.4|182|185.82|183.42|183.2|180.8|0
1648052100000|2022-03-23 16:15:00|184.48|182.08|182.87|180.47|184.48|182.08|182.79|180.39|0
1648052400000|2022-03-23 16:20:00|182.96|180.56|183.55|181.15|183.9|181.5|182.7|180.3|0
1648052700000|2022-03-23 16:25:00|183.43|181.03|183.13|180.73|183.89|181.49|183.13|180.73|0
1648053000000|2022-03-23 16:30:00|183.3|180.9|183.29|180.89|183.55|181.15|182.19|179.79|0
1648053300000|2022-03-23 16:35:00|183.38|180.98|183.97|181.57|184.92|182.52|183.29|180.89|0
1648053600000|2022-03-23 16:40:00|184.1|181.7|186.47|184.07|186.47|184.07|183.72|181.32|0
1648053900000|2022-03-23 16:45:00|186.55|184.15|185.97|183.57|187.07|184.67|185.43|183.03|0
1648054200000|2022-03-23 16:50:00|186.32|183.92|185.37|182.97|186.41|184.01|185.02|182.62|0
1648054500000|2022-03-23 16:55:00|185.71|183.31|184.93|182.53|185.8|183.4|184.68|182.28|0
1648054800000|2022-03-23 17:00:00|185.02|182.62|186.74|184.34|186.83|184.43|184.59|182.19|0
1648055100000|2022-03-23 17:05:00|186.66|184.26|185.36|182.96|186.83|184.43|185.19|182.79|0
1648055400000|2022-03-23 17:10:00|185.45|183.05|185.79|183.39|186.48|184.08|185.1|182.7|0
1648055700000|2022-03-23 17:15:00|185.53|183.13|187.43|185.03|187.56|185.16|185.44|183.04|0
1648056000000|2022-03-23 17:20:00|187.39|184.99|189.17|186.77|189.34|186.94|187.08|184.68|0
1648056300000|2022-03-23 17:25:00|189.26|186.86|190.92|188.52|191.45|189.05|189.26|186.86|0
1648056600000|2022-03-23 17:30:00|191.19|188.79|189.87|187.47|191.81|189.41|189.34|186.94|0
1648056900000|2022-03-23 17:35:00|189.69|187.29|189.95|187.55|190.3|187.9|189.34|186.94|0
1648057200000|2022-03-23 17:40:00|190.04|187.64|191.44|189.04|191.44|189.04|189.86|187.46|0
1648057500000|2022-03-23 17:45:00|191.53|189.13|191|188.6|191.88|189.48|190.74|188.34|0
1648057800000|2022-03-23 17:50:00|191.18|188.78|188.72|186.32|191.71|189.31|188.72|186.32|0
1648058100000|2022-03-23 17:55:00|188.63|186.23|188.63|186.23|189.15|186.75|188.28|185.88|0
1648058400000|2022-03-23 18:00:00|188.54|186.14|188.58|186.18|189.5|187.1|188.28|185.88|0
1648058700000|2022-03-23 18:05:00|188.62|186.22|191.25|188.85|191.42|189.02|188.25|185.85|0
1648059000000|2022-03-23 18:10:00|191.16|188.76|191.69|189.29|191.95|189.55|190.81|188.41|0
1648059300000|2022-03-23 18:15:00|191.86|189.46|190.1|187.7|192.48|190.08|189.92|187.52|0
1648059600000|2022-03-23 18:20:00|190.14|187.74|190.53|188.13|190.8|188.4|189.66|187.26|0
1648059900000|2022-03-23 18:25:00|190.62|188.22|188.43|186.03|190.8|188.4|188.43|186.03|0
1648060200000|2022-03-23 18:30:00|188.26|185.86|189.74|187.34|190|187.6|187.91|185.51|0
1648060500000|2022-03-23 18:35:00|189.91|187.51|188.77|186.37|190.79|188.39|188.69|186.29|0
1648060800000|2022-03-23 18:40:00|188.6|186.2|188.77|186.37|189.38|186.98|188.25|185.85|0
1648061100000|2022-03-23 18:45:00|188.73|186.33|184.91|182.51|188.95|186.55|184.78|182.38|0
1648061400000|2022-03-23 18:50:00|184.82|182.42|185.6|183.2|186.08|183.68|184.73|182.33|0
1648061700000|2022-03-23 18:55:00|185.42|183.02|188.04|185.64|188.12|185.72|185.42|183.02|0
1648062000000|2022-03-23 19:00:00|187.77|185.37|187.19|184.79|188.56|186.16|186.09|183.69|0
1648062300000|2022-03-23 19:05:00|187.36|184.96|189.11|186.71|189.46|187.06|187.36|184.96|0
1648062600000|2022-03-23 19:10:00|189.38|186.98|189.29|186.89|189.81|187.41|188.41|186.01|0
1648062900000|2022-03-23 19:15:00|189.11|186.71|189.63|187.23|189.81|187.41|188.49|186.09|0
1648063200000|2022-03-23 19:20:00|189.72|187.32|187.53|185.13|190.08|187.68|187.53|185.13|0
1648063500000|2022-03-23 19:25:00|187.44|185.04|187.35|184.95|188.14|185.74|187.18|184.78|0
1648063800000|2022-03-23 19:30:00|187.79|185.39|188.48|186.08|188.84|186.44|186.83|184.43|0
1648064100000|2022-03-23 19:35:00|188.57|186.17|189.36|186.96|189.36|186.96|187.87|185.47|0
1648064400000|2022-03-23 19:40:00|189.45|187.05|188.22|185.82|191.39|188.99|188.13|185.73|0
1648064700000|2022-03-23 19:45:00|188.3|185.9|189.27|186.87|189.53|187.13|186.82|184.42|0
1648065000000|2022-03-23 19:50:00|190.32|187.92|192.45|190.05|192.72|190.32|190.32|187.92|0
1648065300000|2022-03-23 19:55:00|191.92|189.52|192.36|189.96|193.07|190.67|190.94|188.54|0
1648065600000|2022-03-23 20:00:00|192.19|189.79|192.63|190.23|193.08|190.68|192.1|189.7|0
1648065900000|2022-03-23 20:05:00|192.68|190.28|192.72|190.32|192.99|190.59|192.27|189.87|0
1648066200000|2022-03-23 20:10:00|192.63|190.23|192.18|189.78|192.81|190.41|192.18|189.78|0
1648066500000|2022-03-23 20:15:00|192.47|189.67|192.38|189.58|192.65|189.85|192.38|189.58|0
1648066800000|2022-03-23 20:20:00|192.42|189.62|192.19|189.39|192.46|189.66|191.93|189.13|0
1648067100000|2022-03-23 20:25:00|192.15|189.35|192.28|189.48|192.37|189.57|191.92|189.12|0
1648067400000|2022-03-23 20:30:00|192.1|189.3|192.01|189.21|192.28|189.48|191.83|189.03|0
1648067700000|2022-03-23 20:35:00|191.92|189.12|192.05|189.25|192.28|189.48|191.92|189.12|0
1648068000000|2022-03-23 20:40:00|192.1|189.3|192|189.2|192.27|189.47|192|189.2|0
1648068300000|2022-03-23 20:45:00|191.96|189.16|191.73|188.93|192.09|189.29|191.73|188.93|0
1648068600000|2022-03-23 20:50:00|191.64|188.84|191.69|188.89|191.82|189.02|191.64|188.84|0
1648068900000|2022-03-23 20:55:00|191.64|188.84|191.91|189.11|191.91|189.11|191.55|188.75|0
1648069200000|2022-03-23 21:00:00|191.96|189.16|192.31|189.51|192.38|189.58|191.95|189.15|0
1648069500000|2022-03-23 21:05:00|192.38|189.58|192.33|189.53|192.43|189.63|192.33|189.53|0
1648069800000|2022-03-23 21:10:00|192.41|189.61|192.31|189.51|192.41|189.61|192.29|189.49|0
1648070100000|2022-03-23 21:15:00|192.29|189.49|192.34|189.54|192.41|189.61|192.29|189.49|0
1648070400000|2022-03-23 21:20:00|192.4|189.6|192.34|189.54|192.42|189.62|192.3|189.5|0
1648070700000|2022-03-23 21:25:00|192.37|189.57|192.26|189.46|192.37|189.57|192.26|189.46|0
1648071000000|2022-03-23 21:30:00|192.27|189.47|192.22|189.42|192.27|189.47|192.04|189.24|0
1648071300000|2022-03-23 21:35:00|192.06|189.26|192.19|189.39|192.19|189.39|192.06|189.26|0
1648071600000|2022-03-23 21:40:00|192.14|189.34|192.13|189.33|192.16|189.36|192.03|189.23|0
1648071900000|2022-03-23 21:45:00|192.15|189.35|192.18|189.38|192.18|189.38|192.11|189.31|0
1648072200000|2022-03-23 21:50:00|192.16|189.36|192.14|189.34|192.17|189.37|192.09|189.29|0
1648072500000|2022-03-23 21:55:00|192.1|189.3|192.09|189.29|192.12|189.32|192.02|189.22|0
1648072800000|2022-03-23 22:00:00|191.48|188.68|192.5|189.7|192.5|189.7|191.48|188.68|0
1648073100000|2022-03-23 22:05:00|192.41|189.61|192.23|189.43|192.41|189.61|192.1|189.3|0
1648073400000|2022-03-23 22:10:00|192.18|189.38|192.31|189.51|192.36|189.56|191.69|188.89|0
1648073700000|2022-03-23 22:15:00|192.23|189.43|191.78|188.98|192.4|189.6|191.69|188.89|0
1648074000000|2022-03-23 22:20:00|191.73|188.93|191.68|188.88|191.86|189.06|191.64|188.84|0
1648074300000|2022-03-23 22:25:00|191.55|188.75|191.41|188.61|191.68|188.88|191.32|188.52|0
1648074600000|2022-03-23 22:30:00|191.32|188.52|190.97|188.17|191.32|188.52|190.79|187.99|0
1648074900000|2022-03-23 22:35:00|191.05|188.25|191.14|188.34|191.23|188.43|190.74|187.94|0
1648075200000|2022-03-23 22:40:00|191.05|188.25|191.32|188.52|191.32|188.52|191.05|188.25|0
1648075500000|2022-03-23 22:45:00|191.4|188.6|191.4|188.6|191.67|188.87|191.31|188.51|0
1648075800000|2022-03-23 22:50:00|191.36|188.56|191.49|188.69|191.67|188.87|191.36|188.56|0
1648076100000|2022-03-23 22:55:00|191.58|188.78|191.22|188.42|191.67|188.87|191.22|188.42|0
1648076400000|2022-03-23 23:00:00|191.13|188.33|190.68|187.88|191.49|188.69|190.59|187.79|0
1648076700000|2022-03-23 23:05:00|190.59|187.79|190.5|187.7|190.86|188.06|190.33|187.53|0
1648077000000|2022-03-23 23:10:00|190.41|187.61|190.14|187.34|190.5|187.7|190.1|187.3|0
1648077300000|2022-03-23 23:15:00|190.06|187.26|190.14|187.34|190.23|187.43|189.92|187.12|0
1648077600000|2022-03-23 23:20:00|190.05|187.25|190.23|187.43|190.32|187.52|189.96|187.16|0
1648077900000|2022-03-23 23:25:00|190.27|187.47|190.14|187.34|190.27|187.47|190.05|187.25|0
1648078200000|2022-03-23 23:30:00|190.05|187.25|190.22|187.42|190.31|187.51|190.05|187.25|0
1648078500000|2022-03-23 23:35:00|190.27|187.47|190.13|187.33|190.31|187.51|190|187.2|0
1648078800000|2022-03-23 23:40:00|190.18|187.38|190.57|187.77|190.66|187.86|190.18|187.38|0
1648079100000|2022-03-23 23:45:00|190.48|187.68|190.66|187.86|190.84|188.04|190.22|187.42|0
1648079400000|2022-03-23 23:50:00|190.75|187.95|190.83|188.03|191.01|188.21|190.75|187.95|0
1648079700000|2022-03-23 23:55:00|190.75|187.95|190.48|187.68|190.75|187.95|190.3|187.5|0
1648080000000|2022-03-24 00:00:00|190.39|187.59|189.5|186.7|190.56|187.76|189.41|186.61|0
1648080300000|2022-03-24 00:05:00|189.46|186.66|188.83|186.03|189.67|186.87|188.83|186.03|0
1648080600000|2022-03-24 00:10:00|188.79|185.99|188.52|185.72|188.88|186.08|188.52|185.72|0
1648080900000|2022-03-24 00:15:00|188.43|185.63|188.7|185.9|188.87|186.07|188.35|185.55|0
1648081200000|2022-03-24 00:20:00|188.78|185.98|188.96|186.16|189.22|186.42|188.69|185.89|0
1648081500000|2022-03-24 00:25:00|188.87|186.07|190.02|187.22|190.02|187.22|188.87|186.07|0
1648081800000|2022-03-24 00:30:00|189.93|187.13|190.9|188.1|191.71|188.91|189.93|187.13|0
1648082100000|2022-03-24 00:35:00|190.99|188.19|191.17|188.37|191.52|188.72|190.72|187.92|0
1648082400000|2022-03-24 00:40:00|191.08|188.28|190.63|187.83|191.17|188.37|190.45|187.65|0
1648082700000|2022-03-24 00:45:00|190.59|187.79|190.36|187.56|191.07|188.27|190.18|187.38|0
1648083000000|2022-03-24 00:50:00|190.41|187.61|190.89|188.09|190.89|188.09|190.36|187.56|0
1648083300000|2022-03-24 00:55:00|190.98|188.18|190.36|187.56|190.98|188.18|190.36|187.56|0
1648083600000|2022-03-24 01:00:00|190.44|187.64|190.62|187.82|191.07|188.27|190.44|187.64|0
1648083900000|2022-03-24 01:05:00|190.58|187.78|190.57|187.77|190.89|188.09|190.53|187.73|0
1648084200000|2022-03-24 01:10:00|190.62|187.82|190.97|188.17|190.97|188.17|190.57|187.77|0
1648084500000|2022-03-24 01:15:00|190.88|188.08|191.59|188.79|191.59|188.79|190.61|187.81|0
1648084800000|2022-03-24 01:20:00|191.55|188.75|191.95|189.15|192.22|189.42|191.28|188.48|0
1648085100000|2022-03-24 01:25:00|191.99|189.19|192.57|189.77|192.57|189.77|191.95|189.15|0
1648085400000|2022-03-24 01:30:00|192.48|189.68|191.76|188.96|192.75|189.95|191.67|188.87|0
1648085700000|2022-03-24 01:35:00|191.85|189.05|190.65|187.85|191.94|189.14|190.51|187.71|0
1648086000000|2022-03-24 01:40:00|190.69|187.89|189.98|187.18|190.87|188.07|189.89|187.09|0
1648086300000|2022-03-24 01:45:00|189.93|187.13|190.69|187.89|190.95|188.15|189.89|187.09|0
1648086600000|2022-03-24 01:50:00|190.64|187.84|190.42|187.62|190.77|187.97|190.33|187.53|0
1648086900000|2022-03-24 01:55:00|190.37|187.57|190.59|187.79|190.59|187.79|190.06|187.26|0
1648087200000|2022-03-24 02:00:00|190.5|187.7|190.41|187.61|190.81|188.01|190.28|187.48|0
1648087500000|2022-03-24 02:05:00|190.37|187.57|190.23|187.43|190.63|187.83|190.14|187.34|0
1648087800000|2022-03-24 02:10:00|190.19|187.39|190.76|187.96|190.76|187.96|189.96|187.16|0
1648088100000|2022-03-24 02:15:00|190.67|187.87|190.58|187.78|191.03|188.23|190.58|187.78|0
1648088400000|2022-03-24 02:20:00|190.54|187.74|190.67|187.87|190.76|187.96|190.4|187.6|0
1648088700000|2022-03-24 02:25:00|190.58|187.78|190.66|187.86|190.75|187.95|190.31|187.51|0
1648089000000|2022-03-24 02:30:00|190.58|187.78|190.04|187.24|190.62|187.82|189.6|186.8|0
1648089300000|2022-03-24 02:35:00|190.09|187.29|190.08|187.28|190.13|187.33|189.86|187.06|0
1648089600000|2022-03-24 02:40:00|190.13|187.33|189.86|187.06|190.48|187.68|189.86|187.06|0
1648089900000|2022-03-24 02:45:00|189.77|186.97|189.06|186.26|189.95|187.15|188.79|185.99|0
1648090200000|2022-03-24 02:50:00|189.02|186.22|189.5|186.7|189.68|186.88|188.97|186.17|0
1648090500000|2022-03-24 02:55:00|189.41|186.61|189.41|186.61|189.5|186.7|189.23|186.43|0
1648090800000|2022-03-24 03:00:00|189.36|186.56|189.76|186.96|189.76|186.96|189.05|186.25|0
1648091100000|2022-03-24 03:05:00|189.8|187|189.45|186.65|190.2|187.4|189.31|186.51|0
1648091400000|2022-03-24 03:10:00|189.4|186.6|189.31|186.51|189.49|186.69|189.22|186.42|0
1648091700000|2022-03-24 03:15:00|189.4|186.6|189.31|186.51|189.58|186.78|189.13|186.33|0
1648092000000|2022-03-24 03:20:00|189.22|186.42|189.62|186.82|189.66|186.86|189.13|186.33|0
1648092300000|2022-03-24 03:25:00|189.57|186.77|189.66|186.86|189.66|186.86|189.39|186.59|0
1648092600000|2022-03-24 03:30:00|189.57|186.77|189.39|186.59|189.74|186.94|189.3|186.5|0
1648092900000|2022-03-24 03:35:00|189.3|186.5|189.65|186.85|189.83|187.03|189.3|186.5|0
1648093200000|2022-03-24 03:40:00|189.56|186.76|189.65|186.85|189.74|186.94|189.3|186.5|0
1648093500000|2022-03-24 03:45:00|189.74|186.94|189.29|186.49|189.83|187.03|189.25|186.45|0
1648093800000|2022-03-24 03:50:00|189.38|186.58|188.41|185.61|189.38|186.58|188.32|185.52|0
1648094100000|2022-03-24 03:55:00|188.49|185.69|187.61|184.81|188.58|185.78|187.61|184.81|0
1648094400000|2022-03-24 04:00:00|187.52|184.72|187.7|184.9|187.79|184.99|187.22|184.42|0
1648094700000|2022-03-24 04:05:00|187.61|184.81|187.52|184.72|187.7|184.9|187.43|184.63|0
1648095000000|2022-03-24 04:10:00|187.61|184.81|187.78|184.98|187.87|185.07|187.52|184.72|0
1648095300000|2022-03-24 04:15:00|187.69|184.89|187.6|184.8|187.78|184.98|187.16|184.36|0
1648095600000|2022-03-24 04:20:00|187.51|184.71|187.77|184.97|187.95|185.15|187.42|184.62|0
1648095900000|2022-03-24 04:25:00|187.86|185.06|188.04|185.24|188.12|185.32|187.69|184.89|0
1648096200000|2022-03-24 04:30:00|187.95|185.15|187.86|185.06|187.95|185.15|187.68|184.88|0
1648096500000|2022-03-24 04:35:00|187.77|184.97|187.68|184.88|187.94|185.14|187.59|184.79|0
1648096800000|2022-03-24 04:40:00|187.77|184.97|187.68|184.88|187.81|185.01|187.59|184.79|0
1648097100000|2022-03-24 04:45:00|187.59|184.79|187.59|184.79|187.59|184.79|186.8|184|0
1648097400000|2022-03-24 04:50:00|187.5|184.7|187.67|184.87|187.85|185.05|187.46|184.66|0
1648097700000|2022-03-24 04:55:00|187.76|184.96|187.67|184.87|187.76|184.96|187.67|184.87|0
1648098000000|2022-03-24 05:00:00|187.49|184.69|187.05|184.25|187.58|184.78|186.79|183.99|0
1648098300000|2022-03-24 05:05:00|187.23|184.43|187.4|184.6|187.66|184.86|186.61|183.81|0
1648098600000|2022-03-24 05:10:00|187.22|184.42|186.96|184.16|187.49|184.69|186.79|183.99|0
1648098900000|2022-03-24 05:15:00|186.92|184.12|187.31|184.51|187.31|184.51|186.61|183.81|0
1648099200000|2022-03-24 05:20:00|187.26|184.46|187.13|184.33|187.48|184.68|187.13|184.33|0
1648099500000|2022-03-24 05:25:00|187.04|184.24|187.04|184.24|187.22|184.42|186.69|183.89|0
1648099800000|2022-03-24 05:30:00|186.95|184.15|186.25|183.45|187.13|184.33|186.21|183.41|0
1648100100000|2022-03-24 05:35:00|186.34|183.54|185.2|182.4|186.42|183.62|185.11|182.31|0
1648100400000|2022-03-24 05:40:00|185.29|182.49|184.94|182.14|185.55|182.75|184.94|182.14|0
1648100700000|2022-03-24 05:45:00|184.85|182.05|184.67|181.87|184.94|182.14|184.33|181.53|0
1648101000000|2022-03-24 05:50:00|184.76|181.96|185.02|182.22|185.11|182.31|184.76|181.96|0
1648101300000|2022-03-24 05:55:00|184.89|182.09|184.5|181.7|184.93|182.13|184.15|181.35|0
1648101600000|2022-03-24 06:00:00|184.58|181.78|183.71|180.91|184.71|181.91|183.63|180.83|0
1648101900000|2022-03-24 06:05:00|183.8|181|185.1|182.3|185.18|182.38|183.8|181|0
1648102200000|2022-03-24 06:10:00|185.18|182.38|185.44|182.64|185.62|182.82|185.18|182.38|0
1648102500000|2022-03-24 06:15:00|185.4|182.6|185.79|182.99|185.88|183.08|185.36|182.56|0
1648102800000|2022-03-24 06:20:00|185.7|182.9|185.79|182.99|186.05|183.25|185.7|182.9|0
1648103100000|2022-03-24 06:25:00|185.83|183.03|186.38|183.58|187.28|184.48|184.9|182.1|0
1648103400000|2022-03-24 06:30:00|186.33|183.53|186.59|183.79|186.59|183.79|186.15|183.35|0
1648103700000|2022-03-24 06:35:00|186.5|183.7|186.24|183.44|186.59|183.79|186.24|183.44|0
1648104000000|2022-03-24 06:40:00|186.32|183.52|186.45|183.65|186.59|183.79|186.24|183.44|0
1648104300000|2022-03-24 06:45:00|186.5|183.7|186.58|183.78|186.58|183.78|186.32|183.52|0
1648104600000|2022-03-24 06:50:00|186.49|183.69|187.41|184.61|187.54|184.74|186.49|183.69|0
1648104900000|2022-03-24 06:55:00|187.45|184.65|187.36|184.56|187.54|184.74|187.28|184.48|0
1648105200000|2022-03-24 07:00:00|187.28|184.48|186.92|184.12|187.28|184.48|186.31|183.51|0
1648105500000|2022-03-24 07:05:00|186.77|184.37|186.94|184.54|187.34|184.94|186.77|184.37|0
1648105800000|2022-03-24 07:10:00|186.98|184.58|186.28|183.88|186.98|184.58|186.19|183.79|0
1648106100000|2022-03-24 07:15:00|186.19|183.79|184.97|182.57|186.28|183.88|184.89|182.49|0
1648106400000|2022-03-24 07:20:00|185.06|182.66|188.24|185.84|188.6|186.2|184.71|182.31|0
1648106700000|2022-03-24 07:25:00|188.33|185.93|187.71|185.31|188.59|186.19|187.54|185.14|0
1648107000000|2022-03-24 07:30:00|187.67|185.27|187.8|185.4|188.11|185.71|187.54|185.14|0
1648107300000|2022-03-24 07:35:00|187.88|185.48|188.49|186.09|188.58|186.18|187.79|185.39|0
1648107600000|2022-03-24 07:40:00|188.32|185.92|188.05|185.65|188.58|186.18|187.7|185.3|0
1648107900000|2022-03-24 07:45:00|188.14|185.74|188.4|186|188.49|186.09|187.61|185.21|0
1648108200000|2022-03-24 07:50:00|188.31|185.91|188.71|186.31|188.75|186.35|188.31|185.91|0
1648108500000|2022-03-24 07:55:00|188.75|186.35|188.62|186.22|188.84|186.44|188.22|185.82|0
1648108800000|2022-03-24 08:00:00|188.57|186.17|186.47|184.07|188.66|186.26|186.47|184.07|0
1648109100000|2022-03-24 08:05:00|186.39|183.99|185.47|183.07|186.43|184.03|184.31|181.91|0
1648109400000|2022-03-24 08:10:00|185.43|183.03|186.12|183.72|186.3|183.9|184.91|182.51|0
1648109700000|2022-03-24 08:15:00|185.91|183.51|185.42|183.02|186.21|183.81|184.82|182.42|0
1648110000000|2022-03-24 08:20:00|185.47|183.07|184.73|182.33|185.68|183.28|184.52|182.12|0
1648110300000|2022-03-24 08:25:00|184.69|182.29|184.86|182.46|184.9|182.5|184.39|181.99|0
1648110600000|2022-03-24 08:30:00|184.81|182.41|184.73|182.33|184.9|182.5|183.09|180.69|0
1648110900000|2022-03-24 08:35:00|184.6|182.2|183.78|181.38|184.64|182.24|183.35|180.95|0
1648111200000|2022-03-24 08:40:00|183.69|181.29|184.12|181.72|184.38|181.98|183.65|181.25|0
1648111500000|2022-03-24 08:45:00|184.16|181.76|184.55|182.15|184.85|182.45|184.12|181.72|0
1648111800000|2022-03-24 08:50:00|184.63|182.23|184.37|181.97|184.63|182.23|184.16|181.76|0
1648112100000|2022-03-24 08:55:00|184.42|182.02|184.28|181.88|184.54|182.14|183.68|181.28|0
1648112400000|2022-03-24 09:00:00|184.2|181.8|183.51|181.11|184.45|182.05|183.25|180.85|0
1648112700000|2022-03-24 09:05:00|183.76|181.36|183.88|181.48|186.09|183.69|183.16|180.76|0
1648113000000|2022-03-24 09:10:00|183.92|181.52|183.49|181.09|184.27|181.87|183.49|181.09|0
1648113300000|2022-03-24 09:15:00|183.58|181.18|183.79|181.39|184.01|181.61|183.58|181.18|0
1648113600000|2022-03-24 09:20:00|183.75|181.35|184.43|182.03|184.6|182.2|183.57|181.17|0
1648113900000|2022-03-24 09:25:00|184.48|182.08|184.65|182.25|184.69|182.29|184.39|181.99|0
1648114200000|2022-03-24 09:30:00|184.6|182.2|183.91|181.51|184.77|182.37|183.91|181.51|0
1648114500000|2022-03-24 09:35:00|183.87|181.47|184.17|181.77|184.42|182.02|183.82|181.42|0
1648114800000|2022-03-24 09:40:00|184.3|181.9|184.33|181.93|184.51|182.11|184.17|181.77|0
1648115100000|2022-03-24 09:45:00|184.42|182.02|184.2|181.8|184.59|182.19|184.07|181.67|0
1648115400000|2022-03-24 09:50:00|184.25|181.85|184.59|182.19|184.67|182.27|184.16|181.76|0
1648115700000|2022-03-24 09:55:00|184.5|182.1|185.1|182.7|185.19|182.79|184.5|182.1|0
1648116000000|2022-03-24 10:00:00|185.19|182.79|185.71|183.31|186.14|183.74|185.19|182.79|0
1648116300000|2022-03-24 10:05:00|185.75|183.35|186.44|184.04|186.57|184.17|185.75|183.35|0
1648116600000|2022-03-24 10:10:00|186.48|184.08|186.88|184.48|186.92|184.52|186.14|183.74|0
1648116900000|2022-03-24 10:15:00|187.27|184.87|186.83|184.43|187.61|185.21|186.83|184.43|0
1648117200000|2022-03-24 10:20:00|186.87|184.47|187.26|184.86|187.87|185.47|186.83|184.43|0
1648117500000|2022-03-24 10:25:00|187.31|184.91|186.74|184.34|187.31|184.91|186.56|184.16|0
1648117800000|2022-03-24 10:30:00|186.56|184.16|186.43|184.03|187.61|185.21|186.21|183.81|0
1648118100000|2022-03-24 10:35:00|186.38|183.98|186.64|184.24|186.73|184.33|186.12|183.72|0
1648118400000|2022-03-24 10:40:00|186.69|184.29|186.55|184.15|186.99|184.59|186.43|184.03|0
1648118700000|2022-03-24 10:45:00|186.6|184.2|186.6|184.2|186.81|184.41|186.29|183.89|0
1648119000000|2022-03-24 10:50:00|186.64|184.24|186.42|184.02|186.72|184.32|186.2|183.8|0
1648119300000|2022-03-24 10:55:00|186.37|183.97|186.81|184.41|187.07|184.67|186.29|183.89|0
1648119600000|2022-03-24 11:00:00|186.89|184.49|186.02|183.62|186.89|184.49|185.85|183.45|0
1648119900000|2022-03-24 11:05:00|186.11|183.71|183.6|181.2|186.46|184.06|182.15|179.75|0
1648120200000|2022-03-24 11:10:00|183.17|180.77|184.42|182.02|184.5|182.1|183.17|180.77|0
1648120500000|2022-03-24 11:15:00|184.46|182.06|184.37|181.97|184.46|182.06|183.94|181.54|0
1648120800000|2022-03-24 11:20:00|184.42|182.02|183.77|181.37|184.63|182.23|183.68|181.28|0
1648121100000|2022-03-24 11:25:00|183.85|181.45|184.07|181.67|184.19|181.79|183.77|181.37|0
1648121400000|2022-03-24 11:30:00|183.94|181.54|183.59|181.19|184.19|181.79|183.33|180.93|0
1648121700000|2022-03-24 11:35:00|183.63|181.23|183.76|181.36|183.85|181.45|183.16|180.76|0
1648122000000|2022-03-24 11:40:00|185.05|182.65|185.77|182.89|188.23|185.83|184.92|182.5|0
1648122300000|2022-03-24 11:45:00|185.85|182.97|185.29|182.41|186.07|183.19|184.94|182.06|0
1648122600000|2022-03-24 11:50:00|185.59|182.71|186.76|183.88|187.24|184.36|185.46|182.58|0
1648122900000|2022-03-24 11:55:00|186.71|183.83|186.67|183.79|187.06|184.18|186.06|183.18|0
1648123200000|2022-03-24 12:00:00|186.58|183.7|185.62|182.74|186.71|183.83|185.62|182.74|0
1648123500000|2022-03-24 12:05:00|185.67|182.79|186.4|183.52|186.4|183.52|185.45|182.57|0
1648123800000|2022-03-24 12:10:00|186.84|183.96|186.75|183.87|187.62|184.74|186.57|183.69|0
1648124100000|2022-03-24 12:15:00|186.79|183.91|187.27|184.39|187.7|184.82|186.75|183.87|0
1648124400000|2022-03-24 12:20:00|187.22|184.34|187.66|184.78|187.79|184.91|186.92|184.04|0
1648124700000|2022-03-24 12:25:00|187.61|184.73|187.26|184.38|187.87|184.99|187.09|184.21|0
1648125000000|2022-03-24 12:30:00|187.31|184.43|187.3|184.42|188.66|185.78|187.08|184.2|0
1648125300000|2022-03-24 12:35:00|187.26|184.38|186.91|184.03|187.43|184.55|186.47|183.59|0
1648125600000|2022-03-24 12:40:00|186.86|183.98|186.3|183.42|186.91|184.03|186.12|183.24|0
1648125900000|2022-03-24 12:45:00|186.25|183.37|186.25|183.37|186.64|183.76|185.77|182.89|0
1648126200000|2022-03-24 12:50:00|186.21|183.33|185.94|183.06|186.21|183.33|185.69|182.81|0
1648126500000|2022-03-24 12:55:00|185.86|182.98|186.46|183.58|186.46|183.58|185.6|182.72|0
1648126800000|2022-03-24 13:00:00|186.55|183.67|186.42|183.54|186.89|184.01|185.85|182.97|0
1648127100000|2022-03-24 13:05:00|186.55|183.67|186.07|183.19|186.89|184.01|185.94|183.06|0
1648127400000|2022-03-24 13:10:00|186.28|183.4|186.46|183.58|186.54|183.66|185.06|182.18|0
1648127700000|2022-03-24 13:15:00|186.38|183.5|186.42|183.54|186.72|183.84|185.85|182.97|0
1648128000000|2022-03-24 13:20:00|186.37|183.49|185.94|183.06|186.55|183.67|185.94|183.06|0
1648128300000|2022-03-24 13:25:00|186.02|183.14|186.98|184.1|187.24|184.36|185.5|182.62|0
1648128600000|2022-03-24 13:30:00|187.06|184.18|189.42|186.54|189.69|186.81|186.63|183.75|0
1648128900000|2022-03-24 13:35:00|189.69|186.81|189.6|186.72|190.92|188.04|189.42|186.54|0
1648129200000|2022-03-24 13:40:00|189.77|186.89|187.01|184.13|189.95|187.07|186.19|183.31|0
1648129500000|2022-03-24 13:45:00|186.84|183.96|188.01|185.13|188.45|185.57|186.1|183.22|0
1648129800000|2022-03-24 13:50:00|188.19|185.31|186.66|183.78|188.98|186.1|185.4|182.52|0
1648130100000|2022-03-24 13:55:00|186.57|183.69|189.24|186.36|189.24|186.36|186.57|183.69|0
1648130400000|2022-03-24 14:00:00|189.16|186.28|185.68|182.8|189.16|186.28|184.99|182.11|0
1648130700000|2022-03-24 14:05:00|185.42|182.54|185.33|182.45|186.28|183.4|184.47|181.59|0
1648131000000|2022-03-24 14:10:00|185.24|182.36|186.19|183.31|187.06|184.18|185.24|182.36|0
1648131300000|2022-03-24 14:15:00|185.93|183.05|189.68|186.8|190.56|187.68|185.93|183.05|0
1648131600000|2022-03-24 14:20:00|189.51|186.63|189.77|186.89|190.29|187.41|188.72|185.84|0
1648131900000|2022-03-24 14:25:00|189.5|186.62|190.11|187.23|190.82|187.94|189.07|186.19|0
1648132200000|2022-03-24 14:30:00|190.2|187.32|187.26|184.38|191.08|188.2|187|184.12|0
1648132500000|2022-03-24 14:35:00|187.35|184.47|188.47|185.59|188.82|185.94|186.66|183.78|0
1648132800000|2022-03-24 14:40:00|188.3|185.42|187.34|184.46|189.25|186.37|187.34|184.46|0
1648133100000|2022-03-24 14:45:00|187.17|184.29|186.56|183.68|187.52|184.64|185.87|182.99|0
1648133400000|2022-03-24 14:50:00|186.48|183.6|185.8|182.92|187.86|184.98|184.19|181.31|0
1648133700000|2022-03-24 14:55:00|185.85|182.97|186.71|183.83|187.32|184.44|185.5|182.62|0
1648134000000|2022-03-24 15:00:00|186.36|183.48|185.07|182.19|186.88|184|181.82|178.94|0
1648134300000|2022-03-24 15:05:00|184.81|181.93|184.63|181.75|185.67|182.79|183.18|180.3|0
1648134600000|2022-03-24 15:10:00|184.98|182.1|183.52|180.64|185.41|182.53|182.84|179.96|0
1648134900000|2022-03-24 15:15:00|183.18|180.3|182.58|179.7|184.12|181.24|182.58|179.7|0
1648135200000|2022-03-24 15:20:00|182.24|179.36|182.49|179.61|183.6|180.72|182.24|179.36|0
1648135500000|2022-03-24 15:25:00|182.41|179.53|180.29|177.41|182.75|179.87|180.12|177.24|0
1648135800000|2022-03-24 15:30:00|180.2|177.32|180.45|177.57|180.54|177.66|179.53|176.65|0
1648136100000|2022-03-24 15:35:00|180.54|177.66|178.32|175.44|182.03|179.15|178.28|175.4|0
1648136400000|2022-03-24 15:40:00|178.28|175.4|176.86|173.98|178.36|175.48|176.44|173.56|0
1648136700000|2022-03-24 15:45:00|177.02|174.14|177.86|174.98|177.86|174.98|176.77|173.89|0
1648137000000|2022-03-24 15:50:00|178.02|175.14|178.15|175.27|178.78|175.9|177.85|174.97|0
1648137300000|2022-03-24 15:55:00|178.19|175.31|178.1|175.22|178.27|175.39|177.52|174.64|0
1648137600000|2022-03-24 16:00:00|178.27|175.39|179.86|176.98|180.2|177.32|177.68|174.8|0
1648137900000|2022-03-24 16:05:00|180.2|177.32|179.36|176.48|180.46|177.58|179.06|176.18|0
1648138200000|2022-03-24 16:10:00|179.4|176.52|179.14|176.26|179.74|176.86|178.89|176.01|0
1648138500000|2022-03-24 16:15:00|179.06|176.18|179.14|176.26|179.9|177.02|178.89|176.01|0
1648138800000|2022-03-24 16:20:00|179.06|176.18|179.56|176.68|179.56|176.68|178.55|175.67|0
1648139100000|2022-03-24 16:25:00|179.73|176.85|181.09|178.21|181.77|178.89|179.31|176.43|0
1648139400000|2022-03-24 16:30:00|181.26|178.38|181.61|178.73|181.78|178.9|179.46|176.58|0
1648139700000|2022-03-24 16:35:00|181.52|178.64|179.48|176.6|181.87|178.99|179.22|176.34|0
1648140000000|2022-03-24 16:40:00|179.56|176.68|179.14|176.26|180.16|177.28|179.14|176.26|0
1648140300000|2022-03-24 16:45:00|179.31|176.43|180.11|177.23|180.32|177.44|179.31|176.43|0
1648140600000|2022-03-24 16:50:00|180.07|177.19|178.96|176.08|180.07|177.19|178.62|175.74|0
1648140900000|2022-03-24 16:55:00|179.13|176.25|178.71|175.83|179.3|176.42|178.45|175.57|0
1648141200000|2022-03-24 17:00:00|178.62|175.74|179.3|176.42|179.46|176.58|176.85|173.97|0
1648141500000|2022-03-24 17:05:00|179.13|176.25|179.46|176.58|179.89|177.01|178.36|175.48|0
1648141800000|2022-03-24 17:10:00|179.29|176.41|178.44|175.56|179.59|176.71|178.02|175.14|0
1648142100000|2022-03-24 17:15:00|178.61|175.73|177.52|174.64|178.61|175.73|177.52|174.64|0
1648142400000|2022-03-24 17:20:00|177.6|174.72|178.9|176.02|179.5|176.62|177.51|174.63|0
1648142700000|2022-03-24 17:25:00|178.82|175.94|178.31|175.43|178.99|176.11|177.56|174.68|0
1648143000000|2022-03-24 17:30:00|178.23|175.35|178.9|176.02|179.49|176.61|177.98|175.1|0
1648143300000|2022-03-24 17:35:00|179.07|176.19|178.48|175.6|179.24|176.36|178.06|175.18|0
1648143600000|2022-03-24 17:40:00|178.44|175.56|177.97|175.09|178.73|175.85|177.63|174.75|0
1648143900000|2022-03-24 17:45:00|177.89|175.01|177.55|174.67|178.05|175.17|177.05|174.17|0
1648144200000|2022-03-24 17:50:00|177.71|174.83|177.96|175.08|178.13|175.25|177.29|174.41|0
1648144500000|2022-03-24 17:55:00|178.05|175.17|177.96|175.08|178.3|175.42|177.71|174.83|0
1648144800000|2022-03-24 18:00:00|178.05|175.17|176.2|173.32|178.21|175.33|175.95|173.07|0
1648145100000|2022-03-24 18:05:00|176.29|173.41|177.7|174.82|177.96|175.08|176.29|173.41|0
1648145400000|2022-03-24 18:10:00|177.62|174.74|177.87|174.99|179.13|176.25|177.53|174.65|0
1648145700000|2022-03-24 18:15:00|177.79|174.91|178.03|175.15|178.2|175.32|177.2|174.32|0
1648146000000|2022-03-24 18:20:00|177.91|175.03|178.87|175.99|179.38|176.5|177.91|175.03|0
1648146300000|2022-03-24 18:25:00|178.79|175.91|179.02|176.14|179.78|176.9|178.28|175.4|0
1648146600000|2022-03-24 18:30:00|178.93|176.05|179.77|176.89|180.11|177.23|178.6|175.72|0
1648146900000|2022-03-24 18:35:00|179.69|176.81|179.27|176.39|180.37|177.49|179.18|176.3|0
1648147200000|2022-03-24 18:40:00|179.18|176.3|179.52|176.64|179.77|176.89|179.01|176.13|0
1648147500000|2022-03-24 18:45:00|179.69|176.81|180.61|177.73|181.29|178.41|179.43|176.55|0
1648147800000|2022-03-24 18:50:00|180.44|177.56|179.09|176.21|180.53|177.65|178.67|175.79|0
1648148100000|2022-03-24 18:55:00|179.17|176.29|178.75|175.87|179.59|176.71|178.5|175.62|0
1648148400000|2022-03-24 19:00:00|178.88|176|179.25|176.37|180.1|177.22|178.5|175.62|0
1648148700000|2022-03-24 19:05:00|179.42|176.54|176.99|174.11|179.42|176.54|176.65|173.77|0
1648149000000|2022-03-24 19:10:00|177.15|174.27|176.65|173.77|177.24|174.36|176.65|173.77|0
1648149300000|2022-03-24 19:15:00|176.73|173.85|175.98|173.1|177.15|174.27|175.98|173.1|0
1648149600000|2022-03-24 19:20:00|175.82|172.94|174.57|171.69|175.98|173.1|174.49|171.61|0
1648149900000|2022-03-24 19:25:00|174.24|171.36|173.99|171.11|174.24|171.36|173.34|170.46|0
1648150200000|2022-03-24 19:30:00|173.83|170.95|174.82|171.94|175.39|172.51|173.5|170.62|0
1648150500000|2022-03-24 19:35:00|174.73|171.85|175.47|172.59|175.72|172.84|174.48|171.6|0
1648150800000|2022-03-24 19:40:00|175.56|172.68|174.98|172.1|176.47|173.59|174.98|172.1|0
1648151100000|2022-03-24 19:45:00|174.89|172.01|173.77|170.89|178.14|175.26|173.77|170.89|0
1648151400000|2022-03-24 19:50:00|173.44|170.56|172.53|169.65|173.44|170.56|171.71|168.83|0
1648151700000|2022-03-24 19:55:00|172.45|169.57|170.98|168.1|173.11|170.23|170.65|167.77|0
1648152000000|2022-03-24 20:00:00|170.57|167.69|170.41|167.53|170.98|168.1|170.08|167.2|0
1648152300000|2022-03-24 20:05:00|170.33|167.45|170.73|167.85|170.73|167.85|170.24|167.36|0
1648152600000|2022-03-24 20:10:00|170.81|167.93|171.77|168.89|172.26|169.38|170.73|167.85|0
1648152900000|2022-03-24 20:15:00|172.01|168.65|171.93|168.57|172.01|168.65|171.85|168.49|0
1648153200000|2022-03-24 20:20:00|171.85|168.49|171.03|167.67|171.85|168.49|170.87|167.51|0
1648153500000|2022-03-24 20:25:00|171.11|167.75|172.08|168.72|172.32|168.96|171.11|167.75|0
1648153800000|2022-03-24 20:30:00|172.12|168.76|172.15|168.79|172.16|168.8|171.83|168.47|0
1648154100000|2022-03-24 20:35:00|172.07|168.71|172.07|168.71|172.15|168.79|172.07|168.71|0
1648154400000|2022-03-24 20:40:00|171.99|168.63|172.15|168.79|172.15|168.79|171.99|168.63|0
1648155000000|2022-03-24 20:50:00|172.14|168.78|172.14|168.78|172.14|168.78|172.14|168.78|0
1648155300000|2022-03-24 20:55:00|172.18|168.82|172.18|168.82|172.18|168.82|172.1|168.74|0
1648155600000|2022-03-24 21:00:00|172.15|168.79|172.27|168.91|172.28|168.92|172.15|168.79|0
1648155900000|2022-03-24 21:05:00|172.24|168.88|172.19|168.83|172.27|168.91|172.19|168.83|0
1648156200000|2022-03-24 21:10:00|172.3|168.94|172.2|168.84|172.3|168.94|172.19|168.83|0
1648156500000|2022-03-24 21:15:00|172.21|168.85|172.2|168.84|172.21|168.85|172.19|168.83|0
1648156800000|2022-03-24 21:20:00|172.16|168.8|172.17|168.81|172.22|168.86|172.1|168.74|0
1648157100000|2022-03-24 21:25:00|172.16|168.8|172.14|168.78|172.16|168.8|172.08|168.72|0
1648157400000|2022-03-24 21:30:00|172.22|168.86|172.23|168.87|172.23|168.87|172.22|168.86|0
1648157700000|2022-03-24 21:35:00|172.22|168.86|172.24|168.88|172.29|168.93|172.22|168.86|0
1648158000000|2022-03-24 21:40:00|172.29|168.93|172.4|169.04|172.4|169.04|172.29|168.93|0
1648158300000|2022-03-24 21:45:00|172.42|169.06|172.39|169.03|172.42|169.06|172.39|169.03|0
1648158600000|2022-03-24 21:50:00|172.38|169.02|172.17|168.81|172.38|169.02|172.17|168.81|0
1648158900000|2022-03-24 21:55:00|172.15|168.79|172.26|168.9|172.28|168.92|172.15|168.79|0
1648159200000|2022-03-24 22:00:00|172.15|168.79|172.03|168.67|172.72|169.36|171.78|168.42|0
1648159500000|2022-03-24 22:05:00|171.99|168.63|172.72|169.36|172.8|169.44|171.99|168.63|0
1648159800000|2022-03-24 22:10:00|172.59|169.23|173.12|169.76|173.32|169.96|172.59|169.23|0
1648160100000|2022-03-24 22:15:00|173.16|169.8|173.2|169.84|173.36|170|172.91|169.55|0
1648160400000|2022-03-24 22:20:00|173.24|169.88|173.15|169.79|173.24|169.88|172.91|169.55|0
1648160700000|2022-03-24 22:25:00|173.07|169.71|173.07|169.71|173.07|169.71|172.5|169.14|0
1648161000000|2022-03-24 22:30:00|173.11|169.75|173.47|170.11|173.48|170.12|173.07|169.71|0
1648161300000|2022-03-24 22:35:00|173.39|170.03|173.63|170.27|173.72|170.36|173.23|169.87|0
1648161600000|2022-03-24 22:40:00|173.68|170.32|173.63|170.27|173.72|170.36|173.55|170.19|0
1648161900000|2022-03-24 22:45:00|173.71|170.35|173.3|169.94|173.71|170.35|173.27|169.91|0
1648162200000|2022-03-24 22:50:00|173.38|170.02|173.38|170.02|173.47|170.11|173.14|169.78|0
1648162500000|2022-03-24 22:55:00|173.46|170.1|173.95|170.59|173.95|170.59|173.46|170.1|0
1648162800000|2022-03-24 23:00:00|173.91|170.55|174.03|170.67|174.03|170.67|173.79|170.43|0
1648163100000|2022-03-24 23:05:00|173.95|170.59|173.95|170.59|174.03|170.67|173.78|170.42|0
1648163400000|2022-03-24 23:10:00|174.03|170.67|174.43|171.07|174.6|171.24|174.03|170.67|0
1648163700000|2022-03-24 23:15:00|174.35|170.99|173.94|170.58|174.35|170.99|173.78|170.42|0
1648164000000|2022-03-24 23:20:00|173.9|170.54|173.37|170.01|174.02|170.66|173.37|170.01|0
1648164300000|2022-03-24 23:25:00|173.45|170.09|173.61|170.25|173.61|170.25|173.12|169.76|0
1648164600000|2022-03-24 23:30:00|173.65|170.29|173.77|170.41|173.85|170.49|173.45|170.09|0
1648164900000|2022-03-24 23:35:00|173.85|170.49|174.01|170.65|174.18|170.82|173.52|170.16|0
1648165200000|2022-03-24 23:40:00|174.09|170.73|173.76|170.4|174.22|170.86|173.76|170.4|0
1648165500000|2022-03-24 23:45:00|173.68|170.32|173.84|170.48|174.01|170.65|173.52|170.16|0
1648165800000|2022-03-24 23:50:00|173.93|170.57|173.84|170.48|174.01|170.65|173.6|170.24|0
1648166100000|2022-03-24 23:55:00|173.76|170.4|173.92|170.56|174.08|170.72|173.68|170.32|0
1648166400000|2022-03-25 00:00:00|174|170.64|174.74|171.38|174.9|171.54|173.92|170.56|0
1648166700000|2022-03-25 00:05:00|174.65|171.29|175.06|171.7|175.23|171.87|174.65|171.29|0
1648167000000|2022-03-25 00:10:00|175.23|171.87|175.55|172.19|175.72|172.36|174.98|171.62|0
1648167300000|2022-03-25 00:15:00|175.47|172.11|175.55|172.19|176.13|172.77|175.43|172.07|0
1648167600000|2022-03-25 00:20:00|175.47|172.11|175.88|172.52|175.96|172.6|175.3|171.94|0
1648167900000|2022-03-25 00:25:00|175.8|172.44|175.55|172.19|176.04|172.68|175.55|172.19|0
1648168200000|2022-03-25 00:30:00|175.63|172.27|175.38|172.02|175.63|172.27|175.13|171.77|0
1648168500000|2022-03-25 00:35:00|175.34|171.98|175.13|171.77|175.62|172.26|174.96|171.6|0
1648168800000|2022-03-25 00:40:00|175.05|171.69|175.13|171.77|175.17|171.81|174.8|171.44|0
1648169100000|2022-03-25 00:45:00|175.04|171.68|175.04|171.68|175.21|171.85|174.88|171.52|0
1648169400000|2022-03-25 00:50:00|174.96|171.6|175.37|172.01|175.61|172.25|174.96|171.6|0
1648169700000|2022-03-25 00:55:00|175.45|172.09|175.53|172.17|175.53|172.17|175.08|171.72|0
1648170000000|2022-03-25 01:00:00|175.61|172.25|175.36|172|175.86|172.5|175.03|171.67|0
1648170300000|2022-03-25 01:05:00|175.28|171.92|174.7|171.34|175.28|171.92|174.7|171.34|0
1648170600000|2022-03-25 01:10:00|174.78|171.42|174.7|171.34|174.87|171.51|174.46|171.1|0
1648170900000|2022-03-25 01:15:00|174.62|171.26|174.86|171.5|175.11|171.75|174.62|171.26|0
1648171200000|2022-03-25 01:20:00|174.78|171.42|175.31|171.95|175.68|172.32|174.78|171.42|0
1648171500000|2022-03-25 01:25:00|175.27|171.91|174.61|171.25|175.27|171.91|174.53|171.17|0
1648171800000|2022-03-25 01:30:00|174.69|171.33|174.69|171.33|175.1|171.74|174.53|171.17|0
1648172100000|2022-03-25 01:35:00|174.61|171.25|174.77|171.41|175.02|171.66|174.52|171.16|0
1648172400000|2022-03-25 01:40:00|174.73|171.37|174.23|170.87|174.85|171.49|174.23|170.87|0
1648172700000|2022-03-25 01:45:00|174.19|170.83|174.35|170.99|174.52|171.16|174.11|170.75|0
1648173000000|2022-03-25 01:50:00|174.44|171.08|170.13|166.77|174.44|171.08|169.97|166.61|0
1648173300000|2022-03-25 01:55:00|170.21|166.85|170.98|167.62|171.26|167.9|169.81|166.45|0
1648173600000|2022-03-25 02:00:00|171.01|167.65|171.54|168.18|171.54|168.18|171.01|167.65|0
1648173900000|2022-03-25 02:05:00|171.58|168.22|171.09|167.73|171.58|168.22|171.09|167.73|0
1648174200000|2022-03-25 02:10:00|171.21|167.85|171.81|168.45|171.98|168.62|171.17|167.81|0
1648174500000|2022-03-25 02:15:00|171.86|168.5|171.41|168.05|171.98|168.62|171.25|167.89|0
1648174800000|2022-03-25 02:20:00|171.49|168.13|171.97|168.61|172.13|168.77|171.49|168.13|0
1648175100000|2022-03-25 02:25:00|172.05|168.69|172.46|169.1|172.62|169.26|172.05|168.69|0
1648175400000|2022-03-25 02:30:00|172.54|169.18|172.53|169.17|173.1|169.74|172.45|169.09|0
1648175700000|2022-03-25 02:35:00|172.62|169.26|171.88|168.52|172.78|169.42|171.6|168.24|0
1648176000000|2022-03-25 02:40:00|171.8|168.44|172.29|168.93|172.49|169.13|171.72|168.36|0
1648176300000|2022-03-25 02:45:00|172.25|168.89|172.28|168.92|172.45|169.09|172.04|168.68|0
1648176600000|2022-03-25 02:50:00|172.2|168.84|172.2|168.84|172.53|169.17|171.88|168.52|0
1648176900000|2022-03-25 02:55:00|172.24|168.88|171.83|168.47|172.36|169|171.79|168.43|0
1648177200000|2022-03-25 03:00:00|171.79|168.43|171.63|168.27|172.07|168.71|171.63|168.27|0
1648177500000|2022-03-25 03:05:00|171.71|168.35|171.87|168.51|171.87|168.51|171.3|167.94|0
1648177800000|2022-03-25 03:10:00|171.95|168.59|172.27|168.91|172.6|169.24|171.95|168.59|0
1648178100000|2022-03-25 03:15:00|172.31|168.95|172.67|169.31|172.67|169.31|172.19|168.83|0
1648178400000|2022-03-25 03:20:00|172.72|169.36|172.83|169.47|173.16|169.8|172.67|169.31|0
1648178700000|2022-03-25 03:25:00|172.92|169.56|172.99|169.63|172.99|169.63|172.51|169.15|0
1648179000000|2022-03-25 03:30:00|172.91|169.55|172.63|169.27|172.91|169.55|172.42|169.06|0
1648179300000|2022-03-25 03:35:00|172.67|169.31|172.91|169.55|172.99|169.63|172.46|169.1|0
1648179600000|2022-03-25 03:40:00|172.87|169.51|173.48|170.12|173.68|170.32|172.87|169.51|0
1648179900000|2022-03-25 03:45:00|173.56|170.2|173.6|170.24|173.76|170.4|173.31|169.95|0
1648180200000|2022-03-25 03:50:00|173.55|170.19|173.35|169.99|173.63|170.27|173.23|169.87|0
1648180500000|2022-03-25 03:55:00|173.39|170.03|172.9|169.54|173.39|170.03|172.9|169.54|0
1648180800000|2022-03-25 04:00:00|172.98|169.62|172.73|169.37|173.14|169.78|172.69|169.33|0
1648181100000|2022-03-25 04:05:00|172.65|169.29|172.73|169.37|172.89|169.53|172.65|169.29|0
1648181400000|2022-03-25 04:10:00|172.65|169.29|172.32|168.96|172.65|169.29|172|168.64|0
1648181700000|2022-03-25 04:15:00|172.48|169.12|172.15|168.79|172.48|169.12|172.04|168.68|0
1648182000000|2022-03-25 04:20:00|172.07|168.71|172.15|168.79|172.24|168.88|171.99|168.63|0
1648182300000|2022-03-25 04:25:00|172.07|168.71|171.74|168.38|172.07|168.71|171.74|168.38|0
1648182600000|2022-03-25 04:30:00|171.79|168.43|171.9|168.54|171.99|168.63|171.5|168.14|0
1648182900000|2022-03-25 04:35:00|171.86|168.5|171.9|168.54|171.98|168.62|171.66|168.3|0
1648183200000|2022-03-25 04:40:00|171.94|168.58|171.57|168.21|171.98|168.62|171.33|167.97|0
1648183500000|2022-03-25 04:45:00|171.66|168.3|171.25|167.89|171.74|168.38|171.09|167.73|0
1648183800000|2022-03-25 04:50:00|171.33|167.97|172.21|168.85|172.37|169.01|170.92|167.56|0
1648184100000|2022-03-25 04:55:00|172.17|168.81|170.52|167.16|172.29|168.93|169.72|166.36|0
1648184400000|2022-03-25 05:00:00|170.44|167.08|170.99|167.63|171.24|167.88|170.44|167.08|0
1648184700000|2022-03-25 05:05:00|170.91|167.55|171.39|168.03|171.48|168.12|170.83|167.47|0
1648185000000|2022-03-25 05:10:00|171.56|168.2|171.31|167.95|171.72|168.36|171.15|167.79|0
1648185300000|2022-03-25 05:15:00|171.39|168.03|171.87|168.51|172.03|168.67|171.31|167.95|0
1648185600000|2022-03-25 05:20:00|171.79|168.43|171.71|168.35|171.95|168.59|171.31|167.95|0
1648185900000|2022-03-25 05:25:00|171.63|168.27|172.07|168.71|172.27|168.91|171.22|167.86|0
1648186200000|2022-03-25 05:30:00|172.11|168.75|172.55|169.19|172.92|169.56|172.07|168.71|0
1648186500000|2022-03-25 05:35:00|172.51|169.15|172.43|169.07|172.92|169.56|172.43|169.07|0
1648186800000|2022-03-25 05:40:00|172.51|169.15|172.99|169.63|173.24|169.88|172.51|169.15|0
1648187100000|2022-03-25 05:45:00|172.95|169.59|172.42|169.06|173.07|169.71|172.18|168.82|0
1648187400000|2022-03-25 05:50:00|172.34|168.98|172.46|169.1|172.91|169.55|172.26|168.9|0
1648187700000|2022-03-25 05:55:00|172.42|169.06|172.5|169.14|172.74|169.38|172.01|168.65|0
1648188000000|2022-03-25 06:00:00|172.42|169.06|172.38|169.02|172.58|169.22|171.93|168.57|0
1648188300000|2022-03-25 06:05:00|172.42|169.06|172.57|169.21|172.66|169.3|172.09|168.73|0
1648188600000|2022-03-25 06:10:00|172.45|169.09|172.05|168.69|172.45|169.09|171.76|168.4|0
1648188900000|2022-03-25 06:15:00|171.97|168.61|171.76|168.4|171.97|168.61|171.64|168.28|0
1648189200000|2022-03-25 06:20:00|171.72|168.36|171.56|168.2|171.92|168.56|171.44|168.08|0
1648189500000|2022-03-25 06:25:00|171.6|168.24|171.88|168.52|172.08|168.72|171.52|168.16|0
1648189800000|2022-03-25 06:30:00|171.84|168.48|171.83|168.47|172.04|168.68|171.75|168.39|0
1648190100000|2022-03-25 06:35:00|171.75|168.39|172.24|168.88|172.36|169|171.75|168.39|0
1648190400000|2022-03-25 06:40:00|172.23|168.87|172.39|169.03|172.56|169.2|171.99|168.63|0
1648190700000|2022-03-25 06:45:00|172.56|169.2|172.43|169.07|172.64|169.28|172.39|169.03|0
1648191000000|2022-03-25 06:50:00|172.39|169.03|172.07|168.71|172.55|169.19|172.07|168.71|0
1648191300000|2022-03-25 06:55:00|172.15|168.79|171.34|167.98|172.31|168.95|171.34|167.98|0
1648191600000|2022-03-25 07:00:00|171.42|168.06|171.98|168.62|172.39|169.03|171.42|168.06|0
1648191900000|2022-03-25 07:05:00|171.74|168.86|172.63|169.75|172.71|169.83|171.74|168.86|0
1648192200000|2022-03-25 07:10:00|172.55|169.67|171.81|168.93|172.63|169.75|171.81|168.93|0
1648192500000|2022-03-25 07:15:00|171.73|168.85|173.49|170.61|174.17|171.29|171.65|168.77|0
1648192800000|2022-03-25 07:20:00|173.45|170.57|173.69|170.81|174.26|171.38|173.37|170.49|0
1648193100000|2022-03-25 07:25:00|173.77|170.89|174.18|171.3|174.26|171.38|173.69|170.81|0
1648193400000|2022-03-25 07:30:00|174.1|171.22|173.69|170.81|174.18|171.3|173.61|170.73|0
1648193700000|2022-03-25 07:35:00|173.73|170.85|173.85|170.97|174.17|171.29|173.52|170.64|0
1648194000000|2022-03-25 07:40:00|173.77|170.89|173.93|171.05|174.09|171.21|173.48|170.6|0
1648194300000|2022-03-25 07:45:00|173.97|171.09|173.92|171.04|174.01|171.13|173.52|170.64|0
1648194600000|2022-03-25 07:50:00|173.88|171|173.35|170.47|173.92|171.04|173.19|170.31|0
1648194900000|2022-03-25 07:55:00|173.39|170.51|172.62|169.74|173.47|170.59|172.58|169.7|0
1648195200000|2022-03-25 08:00:00|172.86|169.98|173.67|170.79|173.67|170.79|172.37|169.49|0
1648195500000|2022-03-25 08:05:00|173.75|170.87|175.87|172.99|176.25|173.37|173.75|170.87|0
1648195800000|2022-03-25 08:10:00|175.96|173.08|177.81|174.93|177.81|174.93|175.87|172.99|0
1648196100000|2022-03-25 08:15:00|177.77|174.89|178.74|175.86|179.39|176.51|175.37|172.49|0
1648196400000|2022-03-25 08:20:00|178.65|175.77|178.03|175.15|178.82|175.94|177.74|174.86|0
1648196700000|2022-03-25 08:25:00|177.99|175.11|177.73|174.85|178.11|175.23|177.49|174.61|0
1648197000000|2022-03-25 08:30:00|177.78|174.9|177.32|174.44|178.15|175.27|177.24|174.36|0
1648197300000|2022-03-25 08:35:00|177.24|174.36|177.23|174.35|177.48|174.6|176.99|174.11|0
1648197600000|2022-03-25 08:40:00|177.19|174.31|176.57|173.69|177.65|174.77|176.49|173.61|0
1648197900000|2022-03-25 08:45:00|176.49|173.61|176.9|174.02|176.98|174.1|176.49|173.61|0
1648198200000|2022-03-25 08:50:00|176.61|173.73|176.24|173.36|176.61|173.73|176.15|173.27|0
1648198500000|2022-03-25 08:55:00|176.28|173.4|176.07|173.19|176.4|173.52|175.74|172.86|0
1648198800000|2022-03-25 09:00:00|176.03|173.15|176.72|173.84|178.05|175.17|174.51|171.63|0
1648199100000|2022-03-25 09:05:00|176.85|173.97|177.71|174.83|177.8|174.92|176.81|173.93|0
1648199400000|2022-03-25 09:10:00|177.67|174.79|176.93|174.05|177.88|175|176.88|174|0
1648199700000|2022-03-25 09:15:00|177.05|174.17|175.98|173.1|177.05|174.17|175.98|173.1|0
1648200000000|2022-03-25 09:20:00|176.02|173.14|175.73|172.85|176.22|173.34|175.57|172.69|0
1648200300000|2022-03-25 09:25:00|175.77|172.89|176.05|173.17|176.3|173.42|175.65|172.77|0
1648200600000|2022-03-25 09:30:00|176.1|173.22|176.71|173.83|176.79|173.91|175.6|172.72|0
1648200900000|2022-03-25 09:35:00|176.63|173.75|175.43|172.55|176.83|173.95|175.43|172.55|0
1648201200000|2022-03-25 09:40:00|175.47|172.59|175.14|172.26|175.64|172.76|175.14|172.26|0
1648201500000|2022-03-25 09:45:00|175.23|172.35|174.65|171.77|175.23|172.35|174.24|171.36|0
1648201800000|2022-03-25 09:50:00|174.57|171.69|174.08|171.2|174.81|171.93|174|171.12|0
1648202100000|2022-03-25 09:55:00|174.16|171.28|174.08|171.2|174.24|171.36|173.99|171.11|0
1648202400000|2022-03-25 10:00:00|174.07|171.19|174.48|171.6|174.56|171.68|173.59|170.71|0
1648202700000|2022-03-25 10:05:00|174.4|171.52|174.15|171.27|174.48|171.6|173.99|171.11|0
1648203000000|2022-03-25 10:10:00|174.19|171.31|175.23|172.35|176.36|173.48|173.99|171.11|0
1648203300000|2022-03-25 10:15:00|175.31|172.43|174.9|172.02|175.31|172.43|174.82|171.94|0
1648203600000|2022-03-25 10:20:00|174.82|171.94|174.9|172.02|175.07|172.19|174.33|171.45|0
1648203900000|2022-03-25 10:25:00|174.94|172.06|174.29|171.41|175.03|172.15|174.17|171.29|0
1648204200000|2022-03-25 10:30:00|174.33|171.45|174.57|171.69|174.65|171.77|174.09|171.21|0
1648204500000|2022-03-25 10:35:00|174.49|171.61|174.73|171.85|174.89|172.01|174.41|171.53|0
1648204800000|2022-03-25 10:40:00|174.69|171.81|174.48|171.6|174.81|171.93|174.32|171.44|0
1648205100000|2022-03-25 10:45:00|174.57|171.69|174.77|171.89|174.89|172.01|174.24|171.36|0
1648205400000|2022-03-25 10:50:00|174.69|171.81|173.99|171.11|174.73|171.85|173.99|171.11|0
1648205700000|2022-03-25 10:55:00|174.03|171.15|172.61|169.73|174.07|171.19|172.58|169.7|0
1648206000000|2022-03-25 11:00:00|172.66|169.78|173.18|170.3|173.18|170.3|172.66|169.78|0
1648206300000|2022-03-25 11:05:00|173.1|170.22|172.44|169.56|173.68|170.8|172.44|169.56|0
1648206600000|2022-03-25 11:10:00|172.35|169.47|173.16|170.28|173.16|170.28|172.03|169.15|0
1648206900000|2022-03-25 11:15:00|173.4|170.52|172.83|169.95|173.53|170.65|172.43|169.55|0
1648207200000|2022-03-25 11:20:00|172.88|170|171.42|168.54|172.91|170.03|171.26|168.38|0
1648207500000|2022-03-25 11:25:00|171.46|168.58|169.46|166.58|171.62|168.74|168.95|166.07|0
1648207800000|2022-03-25 11:30:00|169.54|166.66|169.94|167.06|170.1|167.22|169.46|166.58|0
1648208100000|2022-03-25 11:35:00|170.02|167.14|170.57|167.69|170.57|167.69|169.94|167.06|0
1648208400000|2022-03-25 11:40:00|170.65|167.77|170.25|167.37|170.65|167.77|170.25|167.37|0
1648208700000|2022-03-25 11:45:00|170.17|167.29|170.09|167.21|170.33|167.45|169.77|166.89|0
1648209000000|2022-03-25 11:50:00|170.05|167.17|169.9|167.02|170.09|167.21|168.49|165.61|0
1648209300000|2022-03-25 11:55:00|169.82|166.94|169.98|167.1|170.3|167.42|169.42|166.54|0
1648209600000|2022-03-25 12:00:00|170.14|167.26|170.29|167.41|170.42|167.54|170.05|167.17|0
1648209900000|2022-03-25 12:05:00|170.37|167.49|170.21|167.33|170.37|167.49|169.85|166.97|0
1648210200000|2022-03-25 12:10:00|170.13|167.25|170.13|167.25|170.61|167.73|170.05|167.17|0
1648210500000|2022-03-25 12:15:00|170.21|167.33|169.97|167.09|170.49|167.61|169.97|167.09|0
1648210800000|2022-03-25 12:20:00|169.81|166.93|169.88|167|170.2|167.32|169.64|166.76|0
1648211100000|2022-03-25 12:25:00|169.8|166.92|170.12|167.24|170.2|167.32|169.8|166.92|0
1648211400000|2022-03-25 12:30:00|170.16|167.28|170.52|167.64|170.92|168.04|170.04|167.16|0
1648211700000|2022-03-25 12:35:00|170.6|167.72|171.15|168.27|171.15|168.27|170.52|167.64|0
1648212000000|2022-03-25 12:40:00|171.39|168.51|169.23|166.35|171.39|168.51|169.23|166.35|0
1648212300000|2022-03-25 12:45:00|169.19|166.31|169.23|166.35|169.39|166.51|169.07|166.19|0
1648212600000|2022-03-25 12:50:00|169.31|166.43|169.06|166.66|169.31|166.75|168.99|166.35|0
1648212900000|2022-03-25 12:55:00|168.99|166.59|168.9|166.5|169.14|166.74|168.74|166.34|0
1648213200000|2022-03-25 13:00:00|168.98|166.58|169.7|167.3|169.78|167.38|168.9|166.5|0
1648213500000|2022-03-25 13:05:00|169.62|167.22|169.7|167.3|169.94|167.54|169.3|166.9|0
1648213800000|2022-03-25 13:10:00|169.62|167.22|169.73|167.33|169.86|167.46|169.45|167.05|0
1648214100000|2022-03-25 13:15:00|169.77|167.37|169.85|167.45|170.01|167.61|169.61|167.21|0
1648214400000|2022-03-25 13:20:00|169.81|167.41|170.41|168.01|170.49|168.09|169.77|167.37|0
1648214700000|2022-03-25 13:25:00|170.37|167.97|171.45|169.05|171.77|169.37|170.33|167.93|0
1648215000000|2022-03-25 13:30:00|171.57|169.17|171.21|168.81|171.85|169.45|170.24|167.84|0
1648215300000|2022-03-25 13:35:00|171.45|169.05|173.15|170.75|173.15|170.75|171.13|168.73|0
1648215600000|2022-03-25 13:40:00|173.23|170.83|172.25|169.85|173.96|171.56|171.77|169.37|0
1648215900000|2022-03-25 13:45:00|172.01|169.61|170.6|168.2|172.98|170.58|169.92|167.52|0
1648216200000|2022-03-25 13:50:00|170.48|168.08|170.23|167.83|171.36|168.96|169.75|167.35|0
1648216500000|2022-03-25 13:55:00|170.07|167.67|172.16|169.76|172.81|170.41|169.99|167.59|0
1648216800000|2022-03-25 14:00:00|172.04|169.64|172.36|169.96|173.38|170.98|171.88|169.48|0
1648217100000|2022-03-25 14:05:00|172.32|169.92|171.11|168.71|172.81|170.41|170.95|168.55|0
1648217400000|2022-03-25 14:10:00|171.19|168.79|171.35|168.95|171.47|169.07|170.3|167.9|0
1648217700000|2022-03-25 14:15:00|171.59|169.19|169.98|167.58|171.91|169.51|169.82|167.42|0
1648218000000|2022-03-25 14:20:00|169.9|167.5|165.28|162.88|170.06|167.66|164.8|162.4|0
1648218300000|2022-03-25 14:25:00|165.35|162.95|166.62|164.22|166.62|164.22|165.28|162.88|0
1648218600000|2022-03-25 14:30:00|166.54|164.14|165.03|162.63|166.62|164.22|165.03|162.63|0
1648218900000|2022-03-25 14:35:00|164.88|162.48|164.87|162.47|164.88|162.48|164.01|161.61|0
1648219200000|2022-03-25 14:40:00|164.91|162.51|163.46|161.06|165.19|162.79|163.15|160.75|0
1648219500000|2022-03-25 14:45:00|163.61|161.21|165.57|163.17|165.8|163.4|163.61|161.21|0
1648219800000|2022-03-25 14:50:00|165.49|163.09|166.67|164.27|167.14|164.74|165.09|162.69|0
1648220100000|2022-03-25 14:55:00|166.75|164.35|166.58|164.18|167.14|164.74|166.03|163.63|0
1648220400000|2022-03-25 15:00:00|166.31|163.91|168.25|165.85|169.05|166.65|166.03|163.63|0
1648220700000|2022-03-25 15:05:00|168.33|165.93|172.02|169.62|172.02|169.62|167.93|165.53|0
1648221000000|2022-03-25 15:10:00|172.1|169.7|173.1|170.7|174.79|172.39|170.13|167.73|0
1648221300000|2022-03-25 15:15:00|173.18|170.78|174.38|171.98|174.55|172.15|172.03|169.63|0
1648221600000|2022-03-25 15:20:00|174.26|171.86|175.64|173.24|176.02|173.62|174.26|171.86|0
1648221900000|2022-03-25 15:25:00|175.73|173.33|178.34|175.94|180.43|178.03|175.73|173.33|0
1648222200000|2022-03-25 15:30:00|178.43|176.03|178.01|175.61|179.67|177.27|177.43|175.03|0
1648222500000|2022-03-25 15:35:00|177.84|175.44|177.51|175.11|178.34|175.94|176.93|174.53|0
1648222800000|2022-03-25 15:40:00|177.67|175.27|175.24|172.84|177.67|175.27|175.2|172.8|0
1648223100000|2022-03-25 15:45:00|175.2|172.8|177.34|174.94|177.5|175.1|175.2|172.8|0
1648223400000|2022-03-25 15:50:00|177.25|174.85|177.17|174.77|177.34|174.94|175.28|172.88|0
1648223700000|2022-03-25 15:55:00|177.25|174.85|177.66|175.26|179.16|176.76|176.92|174.52|0
1648224000000|2022-03-25 16:00:00|177.91|175.51|177.66|175.26|178.57|176.17|177.08|174.68|0
1648224300000|2022-03-25 16:05:00|177.49|175.09|175.84|173.44|177.49|175.09|175.1|172.7|0
1648224600000|2022-03-25 16:10:00|175.76|173.36|174.53|172.13|175.88|173.48|174.45|172.05|0
1648224900000|2022-03-25 16:15:00|174.37|171.97|174.28|171.88|175.84|173.44|174.12|171.72|0
1648225200000|2022-03-25 16:20:00|174.32|171.92|174.53|172.13|175.49|173.09|172.59|170.19|0
1648225500000|2022-03-25 16:25:00|174.36|171.96|173.95|171.55|175.67|173.27|173.63|171.23|0
1648225800000|2022-03-25 16:30:00|173.87|171.47|174.03|171.63|175.34|172.94|173.87|171.47|0
1648226100000|2022-03-25 16:35:00|174.11|171.71|176.66|174.26|177.15|174.75|174.11|171.71|0
1648226400000|2022-03-25 16:40:00|176.74|174.34|175.75|173.35|176.82|174.42|175.75|173.35|0
1648226700000|2022-03-25 16:45:00|175.66|173.26|174.72|172.32|175.83|173.43|174.02|171.62|0
1648227000000|2022-03-25 16:50:00|174.68|172.28|175.41|173.01|176.15|173.75|173.37|170.97|0
1648227300000|2022-03-25 16:55:00|175.49|173.09|174.75|172.35|176.48|174.08|174.34|171.94|0
1648227600000|2022-03-25 17:00:00|174.59|172.19|174.67|172.27|176.15|173.75|174.42|172.02|0
1648227900000|2022-03-25 17:05:00|174.75|172.35|174.75|172.35|175.49|173.09|174.09|171.69|0
1648228200000|2022-03-25 17:10:00|174.91|172.51|175.57|173.17|176.23|173.83|174.83|172.43|0
1648228500000|2022-03-25 17:15:00|175.4|173|172.79|170.39|175.4|173|172.3|169.9|0
1648228800000|2022-03-25 17:20:00|172.7|170.3|175.56|173.16|175.64|173.24|172.3|169.9|0
1648229100000|2022-03-25 17:25:00|175.48|173.08|174.98|172.58|175.89|173.49|174.98|172.58|0
1648229400000|2022-03-25 17:30:00|174.86|172.46|173.59|171.19|174.9|172.5|173.51|171.11|0
1648229700000|2022-03-25 17:35:00|173.51|171.11|173.34|170.94|174.08|171.68|173.1|170.7|0
1648230000000|2022-03-25 17:40:00|173.26|170.86|173.02|170.62|174.57|172.17|172.85|170.45|0
1648230300000|2022-03-25 17:45:00|172.94|170.54|172.69|170.29|173.75|171.35|172.45|170.05|0
1648230600000|2022-03-25 17:50:00|172.61|170.21|171.96|169.56|172.69|170.29|171.88|169.48|0
1648230900000|2022-03-25 17:55:00|171.88|169.48|170.42|168.02|171.96|169.56|170.18|167.78|0
1648231200000|2022-03-25 18:00:00|170.34|167.94|169.7|167.3|171.07|168.67|169.38|166.98|0
1648231500000|2022-03-25 18:05:00|169.62|167.22|169.18|166.78|169.78|167.38|168.98|166.58|0
1648231800000|2022-03-25 18:10:00|169.06|166.66|169.54|167.14|170.18|167.78|168.82|166.42|0
1648232100000|2022-03-25 18:15:00|169.46|167.06|170.3|167.9|170.41|168.01|169.13|166.73|0
1648232400000|2022-03-25 18:20:00|170.17|167.77|169.69|167.29|170.25|167.85|169.45|167.05|0
1648232700000|2022-03-25 18:25:00|169.61|167.21|169.21|166.81|170.09|167.69|168.89|166.49|0
1648233000000|2022-03-25 18:30:00|169.05|166.65|168.81|166.41|169.21|166.81|168.09|165.69|0
1648233300000|2022-03-25 18:35:00|168.89|166.49|168.96|166.56|169.36|166.96|168.33|165.93|0
1648233600000|2022-03-25 18:40:00|169.04|166.64|168.72|166.32|169.68|167.28|168.72|166.32|0
1648233900000|2022-03-25 18:45:00|168.64|166.24|168.96|166.56|169.28|166.88|168.24|165.84|0
1648234200000|2022-03-25 18:50:00|168.8|166.4|168.08|165.68|169.12|166.72|167.92|165.52|0
1648234500000|2022-03-25 18:55:00|168|165.6|168.63|166.23|168.87|166.47|167.68|165.28|0
1648234800000|2022-03-25 19:00:00|168.6|166.2|168.14|165.74|172.63|170.23|168.06|165.66|0
1648235100000|2022-03-25 19:05:00|167.98|165.58|169.42|167.02|169.91|167.51|167.82|165.42|0
1648235400000|2022-03-25 19:10:00|169.1|166.7|167.89|165.49|169.5|167.1|167.82|165.42|0
1648235700000|2022-03-25 19:15:00|167.73|165.33|169.58|167.18|169.74|167.34|167.57|165.17|0
1648236000000|2022-03-25 19:20:00|169.46|167.06|170.54|168.14|171.6|169.2|169.42|167.02|0
1648236300000|2022-03-25 19:25:00|170.46|168.06|172.17|169.77|172.25|169.85|170.22|167.82|0
1648236600000|2022-03-25 19:30:00|172.33|169.93|171.92|169.52|173.15|170.75|171.27|168.87|0
1648236900000|2022-03-25 19:35:00|172|169.6|171.67|169.27|172.41|170.01|170.38|167.98|0
1648237200000|2022-03-25 19:40:00|171.43|169.03|169.97|167.57|171.51|169.11|168.68|166.28|0
1648237500000|2022-03-25 19:45:00|169.73|167.33|167.4|165|169.73|167.33|167.4|165|0
1648237800000|2022-03-25 19:50:00|167.88|165.48|165.96|163.56|167.88|165.48|165.88|163.48|0
1648238100000|2022-03-25 19:55:00|165.88|163.48|164.07|161.67|166.04|163.64|163.28|160.88|0
1648238400000|2022-03-25 20:00:00|163.6|161.2|163.91|161.51|164.93|162.53|163.6|161.2|0
1648238700000|2022-03-25 20:05:00|163.99|161.59|164.38|161.98|164.38|161.98|163.75|161.35|0
1648239000000|2022-03-25 20:10:00|164.3|161.9|163.98|161.58|164.38|161.98|163.9|161.5|0
1648451100000|2022-03-28 07:05:00|168.85|166.05|168.01|165.61|168.85|166.33|167.33|164.93|0
1648451400000|2022-03-28 07:10:00|168.05|165.65|168.76|166.36|169.4|167|167.97|165.57|0
1648451700000|2022-03-28 07:15:00|168.72|166.32|169.12|166.72|169.24|166.84|168.28|165.88|0
1648452000000|2022-03-28 07:20:00|169.24|166.84|168.84|166.44|169.56|167.16|168.44|166.04|0
1648452300000|2022-03-28 07:25:00|168.76|166.36|167.4|165|168.76|166.36|167.08|164.68|0
1648452600000|2022-03-28 07:30:00|167.36|164.96|166.52|164.12|167.36|164.96|166.45|164.05|0
1648452900000|2022-03-28 07:35:00|166.49|164.09|167.67|165.27|167.67|165.27|166.45|164.05|0
1648453200000|2022-03-28 07:40:00|167.71|165.31|167.75|165.35|168.27|165.87|167.47|165.07|0
1648453500000|2022-03-28 07:45:00|167.67|165.27|168.42|166.02|168.66|166.26|167.59|165.19|0
1648453800000|2022-03-28 07:50:00|168.58|166.18|168.26|165.86|168.74|166.34|167.94|165.54|0
1648454100000|2022-03-28 07:55:00|168.3|165.9|167.86|165.46|168.7|166.3|167.66|165.26|0
1648454400000|2022-03-28 08:00:00|167.94|165.54|169.21|166.81|169.45|167.05|167.94|165.54|0
1648454700000|2022-03-28 08:05:00|169.29|166.89|169.21|166.81|169.85|167.45|169.05|166.65|0
1648455000000|2022-03-28 08:10:00|169.37|166.97|168.57|166.17|169.37|166.97|168.57|166.17|0
1648455300000|2022-03-28 08:15:00|168.65|166.25|167.29|164.89|168.65|166.25|167.06|164.66|0
1648455600000|2022-03-28 08:20:00|167.53|165.13|167.69|165.29|168.09|165.69|167.37|164.97|0
1648455900000|2022-03-28 08:25:00|167.57|165.17|166.68|164.28|169.45|167.05|166.6|164.2|0
1648456200000|2022-03-28 08:30:00|166.64|164.24|167.47|165.07|167.63|165.23|166.6|164.2|0
1648456500000|2022-03-28 08:35:00|167.55|165.15|166.75|164.35|167.71|165.31|166.75|164.35|0
1648456800000|2022-03-28 08:40:00|166.79|164.39|166.12|163.72|166.83|164.43|166.08|163.68|0
1648457100000|2022-03-28 08:45:00|166.04|163.64|165.25|162.85|166.27|163.87|164.85|162.45|0
1648457400000|2022-03-28 08:50:00|165.32|162.92|165.16|162.76|166.23|163.83|165.09|162.69|0
1648457700000|2022-03-28 08:55:00|165.21|162.81|164.46|162.06|165.24|162.84|164.34|161.94|0
1648458000000|2022-03-28 09:00:00|164.5|162.1|165.79|163.39|165.87|163.47|164.5|162.1|0
1648458300000|2022-03-28 09:05:00|165.75|163.35|166.42|164.02|166.73|164.33|165.67|163.27|0
1648458600000|2022-03-28 09:10:00|166.5|164.1|167.05|164.65|167.05|164.65|166.49|164.09|0
1648458900000|2022-03-28 09:15:00|167.01|164.61|167.68|165.28|167.88|165.48|166.89|164.49|0
1648459200000|2022-03-28 09:20:00|167.6|165.2|167.2|164.8|168.07|165.67|167.12|164.72|0
1648459500000|2022-03-28 09:25:00|167.16|164.76|166.64|164.24|167.2|164.8|166.64|164.24|0
1648459800000|2022-03-28 09:30:00|166.72|164.32|166.17|163.77|166.88|164.48|166.17|163.77|0
1648460100000|2022-03-28 09:35:00|166.13|163.73|165.89|163.49|166.21|163.81|165.46|163.06|0
1648460400000|2022-03-28 09:40:00|165.77|163.37|165.53|163.13|165.77|163.37|165.38|162.98|0
1648460700000|2022-03-28 09:45:00|165.57|163.17|166|163.6|166.12|163.72|165.37|162.97|0
1648461000000|2022-03-28 09:50:00|165.92|163.52|166.51|164.11|166.71|164.31|165.88|163.48|0
1648461300000|2022-03-28 09:55:00|166.47|164.07|166.35|163.95|166.71|164.31|166.07|163.67|0
1648461600000|2022-03-28 10:00:00|166.39|163.99|165.91|163.51|167.1|164.7|165.88|163.48|0
1648461900000|2022-03-28 10:05:00|165.99|163.59|166.23|163.83|166.31|163.91|165.83|163.43|0
1648462200000|2022-03-28 10:10:00|166.31|163.91|165.59|163.19|166.46|164.06|165.59|163.19|0
1648462500000|2022-03-28 10:15:00|165.67|163.27|165.28|162.88|165.75|163.35|165.12|162.72|0
1648462800000|2022-03-28 10:20:00|165.36|162.96|164.8|162.4|165.75|163.35|164.8|162.4|0
1648463100000|2022-03-28 10:25:00|164.84|162.44|166.06|163.66|166.14|163.74|164.8|162.4|0
1648463400000|2022-03-28 10:30:00|166.02|163.62|166.02|163.62|166.29|163.89|165.78|163.38|0
1648463700000|2022-03-28 10:35:00|165.98|163.58|165.54|163.14|166.29|163.89|165.46|163.06|0
1648464000000|2022-03-28 10:40:00|165.5|163.1|165.03|162.63|165.5|163.1|164.64|162.24|0
1648464300000|2022-03-28 10:45:00|165.11|162.71|164.48|162.08|165.26|162.86|164.24|161.84|0
1648464600000|2022-03-28 10:50:00|164.56|162.16|164.87|162.47|165.02|162.62|164.24|161.84|0
1648464900000|2022-03-28 10:55:00|164.83|162.43|164.83|162.43|165.49|163.09|164.67|162.27|0
1648465200000|2022-03-28 11:00:00|164.63|162.23|163.92|161.52|164.67|162.27|163.92|161.52|0
1648465500000|2022-03-28 11:05:00|164|161.6|162.08|159.68|164.23|161.83|162|159.6|0
1648465800000|2022-03-28 11:10:00|162|159.6|162.16|159.76|162.59|160.19|161.54|159.14|0
1648466100000|2022-03-28 11:15:00|162.2|159.8|161.22|158.82|162.23|159.83|161.22|158.82|0
1648466400000|2022-03-28 11:20:00|161.3|158.9|161.38|158.98|161.69|159.29|161.15|158.75|0
1648466700000|2022-03-28 11:25:00|161.37|158.97|161.14|158.74|161.45|159.05|161.14|158.74|0
1648467000000|2022-03-28 11:30:00|161.22|158.82|160.67|158.27|161.22|158.82|160.52|158.12|0
1648467300000|2022-03-28 11:35:00|160.6|158.2|160.44|158.04|160.75|158.35|160.06|157.66|0
1648467600000|2022-03-28 11:40:00|160.52|158.12|160.85|158.45|161.95|159.55|160.52|158.12|0
1648467900000|2022-03-28 11:45:00|161.95|159.55|161.56|159.16|161.95|159.55|161.48|159.08|0
1648468200000|2022-03-28 11:50:00|161.48|159.08|161.79|159.39|162.1|159.7|161.48|159.08|0
1648468500000|2022-03-28 11:55:00|161.83|159.43|161.52|159.12|162.06|159.66|161.4|159|0
1648468800000|2022-03-28 12:00:00|161.56|159.16|162.09|159.69|162.33|159.93|161.33|158.93|0
1648469100000|2022-03-28 12:05:00|162.21|159.81|162.4|160|162.4|160|161.94|159.54|0
1648469400000|2022-03-28 12:10:00|162.48|160.08|162.63|160.23|162.79|160.39|162.32|159.92|0
1648469700000|2022-03-28 12:15:00|162.55|160.15|163.21|160.81|163.21|160.81|162.4|160|0
1648470000000|2022-03-28 12:20:00|163.25|160.85|164.61|162.21|164.69|162.29|162.73|160.33|0
1648470300000|2022-03-28 12:25:00|164.57|162.17|164.06|161.66|164.57|162.17|163.83|161.43|0
1648470600000|2022-03-28 12:30:00|163.98|161.58|164.21|161.81|164.37|161.97|163.83|161.43|0
1648470900000|2022-03-28 12:35:00|164.14|161.74|164.84|162.44|164.92|162.52|164.14|161.74|0
1648471200000|2022-03-28 12:40:00|164.8|162.4|165.62|163.22|166.01|163.61|164.8|162.4|0
1648471500000|2022-03-28 12:45:00|165.7|163.3|166.27|163.87|166.35|163.95|164.85|162.45|0
1648471800000|2022-03-28 12:50:00|166.19|163.79|166.26|163.86|166.78|164.38|166.11|163.71|0
1648472100000|2022-03-28 12:55:00|166.34|163.94|166.26|163.86|166.58|164.18|165.87|163.47|0
1648472400000|2022-03-28 13:00:00|166.18|163.78|166.65|164.25|166.89|164.49|165.95|163.55|0
1648472700000|2022-03-28 13:05:00|166.5|164.1|166.26|163.86|166.62|164.22|165.63|163.23|0
1648473000000|2022-03-28 13:10:00|166.18|163.78|166.33|163.93|167.68|165.28|166.18|163.78|0
1648473300000|2022-03-28 13:15:00|166.25|163.85|166.41|164.01|166.57|164.17|165.78|163.38|0
1648473600000|2022-03-28 13:20:00|166.57|164.17|167.12|164.72|167.12|164.72|166.33|163.93|0
1648473900000|2022-03-28 13:25:00|167.04|164.64|167.51|165.11|167.99|165.59|167.04|164.64|0
1648474200000|2022-03-28 13:30:00|167.19|164.79|167.67|165.27|168.54|166.14|166.32|163.92|0
1648474500000|2022-03-28 13:35:00|167.83|165.43|165.85|163.45|167.91|165.51|165.85|163.45|0
1648474800000|2022-03-28 13:40:00|166.16|163.76|165.61|163.21|166.48|164.08|164.67|162.27|0
1648475100000|2022-03-28 13:45:00|165.53|163.13|165.76|163.36|166.32|163.92|165.14|162.74|0
1648475400000|2022-03-28 13:50:00|165.61|163.21|164.12|161.72|165.84|163.44|163.73|161.33|0
1648475700000|2022-03-28 13:55:00|163.88|161.48|162.71|160.31|164.43|162.03|162.33|159.93|0
1648476000000|2022-03-28 14:00:00|162.48|160.08|165.57|163.17|166.9|164.5|162.48|160.08|0
1648476300000|2022-03-28 14:05:00|165.33|162.93|165.45|163.05|166.27|163.87|164.12|161.72|0
1648476600000|2022-03-28 14:10:00|165.41|163.01|165.95|163.55|166.15|163.75|165.02|162.62|0
1648476900000|2022-03-28 14:15:00|165.88|163.48|166.42|164.02|167.21|164.81|165.25|162.85|0
1648477200000|2022-03-28 14:20:00|166.11|163.71|165.38|162.98|167.68|165.28|165.3|162.9|0
1648477500000|2022-03-28 14:25:00|165.3|162.9|164.52|162.12|166.64|164.24|164.44|162.04|0
1648477800000|2022-03-28 14:30:00|164.2|161.8|167.19|164.79|167.27|164.87|163.58|161.18|0
1648478100000|2022-03-28 14:35:00|166.8|164.4|167.19|164.79|168.14|165.74|166.17|163.77|0
1648478400000|2022-03-28 14:40:00|166.95|164.55|166.24|163.84|167.43|165.03|166.01|163.61|0
1648478700000|2022-03-28 14:45:00|166.16|163.76|164.91|162.51|166.16|163.76|164.21|161.81|0
1648479000000|2022-03-28 14:50:00|164.99|162.59|164.44|162.04|165.22|162.82|164.13|161.73|0
1648479300000|2022-03-28 14:55:00|164.36|161.96|164.36|161.96|164.75|162.35|164.12|161.72|0
1648479600000|2022-03-28 15:00:00|164.12|161.72|166.7|164.3|168.05|165.65|163.73|161.33|0
1648479900000|2022-03-28 15:05:00|167.02|164.62|166.78|164.38|167.85|165.45|166.39|163.99|0
1648480200000|2022-03-28 15:10:00|166.54|164.14|165.68|163.28|167.02|164.62|165.6|163.2|0
1648480500000|2022-03-28 15:15:00|165.75|163.35|166.38|163.98|167.41|165.01|165.44|163.04|0
1648480800000|2022-03-28 15:20:00|166.3|163.9|167.56|165.16|167.8|165.4|166.22|163.82|0
1648481100000|2022-03-28 15:25:00|167.72|165.32|167.68|165.28|169.3|166.9|167.56|165.16|0
1648481400000|2022-03-28 15:30:00|167.6|165.2|169.78|167.38|170.26|167.86|167.48|165.08|0
1648481700000|2022-03-28 15:35:00|170.09|167.69|171.42|169.02|171.86|169.46|170.09|167.69|0
1648482000000|2022-03-28 15:40:00|171.29|168.89|170.33|167.93|171.61|169.21|170.33|167.93|0
1648482300000|2022-03-28 15:45:00|170.57|168.17|173.71|171.31|173.79|171.39|170.57|168.17|0
1648482600000|2022-03-28 15:50:00|173.87|171.47|170.53|168.13|174.44|172.04|170.53|168.13|0
1648482900000|2022-03-28 15:55:00|172.76|170.36|173.16|170.76|173.49|171.09|172.52|170.12|0
1648483200000|2022-03-28 16:00:00|173.41|171.01|171.3|168.9|173.73|171.33|171.22|168.82|0
1648483500000|2022-03-28 16:05:00|171.38|168.98|172.35|169.95|172.35|169.95|170.82|168.42|0
1648483800000|2022-03-28 16:10:00|172.27|169.87|172.75|170.35|173.64|171.24|172.27|169.87|0
1648484100000|2022-03-28 16:15:00|172.91|170.51|173.97|171.57|174.46|172.06|172.26|169.86|0
1648484400000|2022-03-28 16:20:00|173.88|171.48|172.26|169.86|173.88|171.48|172.02|169.62|0
1648484700000|2022-03-28 16:25:00|172.18|169.78|170.51|168.11|173.15|170.75|170.35|167.95|0
1648485000000|2022-03-28 16:30:00|170.67|168.27|172.54|170.14|173.27|170.87|169.22|166.82|0
1648485300000|2022-03-28 16:35:00|172.3|169.9|171.65|169.25|172.54|170.14|171.57|169.17|0
1648485600000|2022-03-28 16:40:00|171.69|169.29|171.16|168.76|171.89|169.49|170.76|168.36|0
1648485900000|2022-03-28 16:45:00|171.33|168.93|171.32|168.92|172.09|169.69|171.24|168.84|0
1648486200000|2022-03-28 16:50:00|171.48|169.08|170.28|167.88|171.64|169.24|170.28|167.88|0
1648486500000|2022-03-28 16:55:00|170.2|167.8|170.04|167.64|170.32|167.92|169.8|167.4|0
1648486800000|2022-03-28 17:00:00|169.96|167.56|169.87|167.47|170.19|167.79|169.4|167|0
1648487100000|2022-03-28 17:05:00|169.79|167.39|170.59|168.19|170.75|168.35|169.39|166.99|0
1648487400000|2022-03-28 17:10:00|170.67|168.27|169.95|167.55|170.75|168.35|169.79|167.39|0
1648487700000|2022-03-28 17:15:00|169.87|167.47|169.63|167.23|170.03|167.63|169.47|167.07|0
1648488000000|2022-03-28 17:20:00|169.47|167.07|167.67|165.27|169.86|167.46|167.6|165.2|0
1648488300000|2022-03-28 17:25:00|167.6|165.2|167.28|164.88|168.07|165.67|166.65|164.25|0
1648488600000|2022-03-28 17:30:00|167.2|164.8|167.16|164.76|167.59|165.19|166.72|164.32|0
1648488900000|2022-03-28 17:35:00|167.19|164.79|164.71|162.31|167.27|164.87|163.64|161.24|0
1648489200000|2022-03-28 17:40:00|164.74|162.34|165.18|162.78|165.29|162.89|164.51|162.11|0
1648489500000|2022-03-28 17:45:00|164.98|162.58|164.82|162.42|165.21|162.81|164.51|162.11|0
1648489800000|2022-03-28 17:50:00|164.58|162.18|164.97|162.57|165.17|162.77|164.42|162.02|0
1648490100000|2022-03-28 17:55:00|164.89|162.49|164.81|162.41|165.6|163.2|164.58|162.18|0
1648490400000|2022-03-28 18:00:00|164.89|162.49|164.77|162.37|165.13|162.73|163.79|161.39|0
1648490700000|2022-03-28 18:05:00|164.89|162.49|164.1|161.7|165.44|163.04|163.87|161.47|0
1648491000000|2022-03-28 18:10:00|164.02|161.62|164.22|161.82|164.88|162.48|163.4|161|0
1648491300000|2022-03-28 18:15:00|164.1|161.7|163.83|161.43|166.52|164.12|163.05|160.65|0
1648491600000|2022-03-28 18:20:00|163.75|161.35|162.81|160.41|163.99|161.59|162.65|160.25|0
1648491900000|2022-03-28 18:25:00|162.65|160.25|163.76|161.36|164.46|162.06|162.42|160.02|0
1648492200000|2022-03-28 18:30:00|163.84|161.44|163.76|161.36|163.91|161.51|163.37|160.97|0
1648492500000|2022-03-28 18:35:00|163.13|160.73|163.2|160.8|163.52|161.12|163.05|160.65|0
1648492800000|2022-03-28 18:40:00|163.12|160.72|161.8|159.4|163.36|160.96|160.72|158.32|0
1648493100000|2022-03-28 18:45:00|161.88|159.48|161.18|158.78|161.88|159.48|161.02|158.62|0
1648493400000|2022-03-28 18:50:00|161.1|158.7|158.3|155.9|161.1|158.7|158.22|155.82|0
1648493700000|2022-03-28 18:55:00|158.37|155.97|156.77|154.37|158.45|156.05|156.77|154.37|0
1648494000000|2022-03-28 19:00:00|156.69|154.29|158.14|155.74|158.29|155.89|156.69|154.29|0
1648494300000|2022-03-28 19:05:00|158.06|155.66|157.75|155.35|158.22|155.82|157.45|155.05|0
1648494600000|2022-03-28 19:10:00|157.83|155.43|157.22|154.82|157.91|155.51|157.07|154.67|0
1648494900000|2022-03-28 19:15:00|157.07|154.67|157.79|155.39|157.79|155.39|156.84|154.44|0
1648495200000|2022-03-28 19:20:00|157.83|155.43|156.3|153.9|157.83|155.43|156.15|153.75|0
1648495500000|2022-03-28 19:25:00|156.38|153.98|156.45|154.05|156.83|154.43|156.22|153.82|0
1648495800000|2022-03-28 19:30:00|156.37|153.97|155.39|152.99|156.68|154.28|155.24|152.84|0
1648496100000|2022-03-28 19:35:00|155.24|152.84|156.37|153.97|156.52|154.12|155.24|152.84|0
1648496400000|2022-03-28 19:40:00|156.44|154.04|155.23|152.83|156.75|154.35|155.16|152.76|0
1648496700000|2022-03-28 19:45:00|155.38|152.98|154.18|151.78|155.76|153.36|154.18|151.78|0
1648497000000|2022-03-28 19:50:00|155.68|153.28|154.9|152.5|159.61|157.21|154.9|152.5|0
1648497300000|2022-03-28 19:55:00|154.97|152.57|152.58|150.18|155.42|153.02|152.5|150.1|0
1648497600000|2022-03-28 20:00:00|152.72|150.32|151.83|149.43|152.8|150.4|151.46|149.06|0
1648497900000|2022-03-28 20:05:00|151.68|149.28|151.9|149.5|152.27|149.87|151.68|149.28|0
1648498200000|2022-03-28 20:10:00|151.98|149.58|151.97|149.57|152.2|149.8|151.9|149.5|0
1648498500000|2022-03-28 20:15:00|152.17|149.37|152.25|149.45|152.25|149.45|152.03|149.23|0
1648498800000|2022-03-28 20:20:00|152.24|149.44|152.17|149.37|152.39|149.59|152.17|149.37|0
1648499100000|2022-03-28 20:25:00|152.24|149.44|152.24|149.44|152.24|149.44|152.17|149.37|0
1648499400000|2022-03-28 20:30:00|152.2|149.4|152.16|149.36|152.24|149.44|152.16|149.36|0
1648499700000|2022-03-28 20:35:00|152.2|149.4|152.16|149.36|152.24|149.44|152.16|149.36|0
1648500000000|2022-03-28 20:40:00|152.2|149.4|152.23|149.43|152.24|149.44|152.2|149.4|0
1648500300000|2022-03-28 20:45:00|152.16|149.36|152.23|149.43|152.23|149.43|152.16|149.36|0
1648500900000|2022-03-28 20:55:00|152.22|149.42|152.26|149.46|152.26|149.46|152.19|149.39|0
1648501200000|2022-03-28 21:00:00|152.25|149.45|152.23|149.43|152.27|149.47|152.23|149.43|0
1648501500000|2022-03-28 21:05:00|152.26|149.46|152.31|149.51|152.41|149.61|152.25|149.45|0
1648501800000|2022-03-28 21:10:00|152.32|149.52|152.41|149.61|152.45|149.65|152.3|149.5|0
1648502100000|2022-03-28 21:15:00|152.31|149.51|152.37|149.57|152.38|149.58|152.3|149.5|0
1648502400000|2022-03-28 21:20:00|152.36|149.56|152.29|149.49|152.48|149.68|152.29|149.49|0
1648502700000|2022-03-28 21:25:00|152.26|149.46|152.37|149.57|152.38|149.58|152.25|149.45|0
1648503000000|2022-03-28 21:30:00|152.56|149.76|152.36|149.56|152.56|149.76|152.36|149.56|0
1648503300000|2022-03-28 21:35:00|152.35|149.55|152.38|149.58|152.4|149.6|152.32|149.52|0
1648503600000|2022-03-28 21:40:00|152.39|149.59|152.52|149.72|152.52|149.72|152.33|149.53|0
1648503900000|2022-03-28 21:45:00|152.49|149.69|152.41|149.61|152.49|149.69|152.31|149.51|0
1648504200000|2022-03-28 21:50:00|152.45|149.65|152.35|149.55|152.45|149.65|152.35|149.55|0
1648504500000|2022-03-28 21:55:00|152.39|149.59|152.33|149.53|152.39|149.59|152.32|149.52|0
1648504800000|2022-03-28 22:00:00|152.38|149.58|152.93|150.13|153.08|150.28|152.38|149.58|0
1648505100000|2022-03-28 22:05:00|153.01|150.21|153.01|150.21|153.16|150.36|152.93|150.13|0
1648505400000|2022-03-28 22:10:00|153.08|150.28|153.08|150.28|153.45|150.65|153|150.2|0
1648505700000|2022-03-28 22:15:00|153.04|150.24|153.22|150.42|153.22|150.42|152.93|150.13|0
1648506000000|2022-03-28 22:20:00|153.19|150.39|153|150.2|153.19|150.39|153|150.2|0
1648506300000|2022-03-28 22:25:00|153.15|150.35|153.14|150.34|153.22|150.42|153.07|150.27|0
1648506600000|2022-03-28 22:30:00|153.07|150.27|152.77|149.97|153.07|150.27|152.36|149.56|0
1648506900000|2022-03-28 22:35:00|152.88|150.08|152.69|149.89|152.88|150.08|152.54|149.74|0
1648507200000|2022-03-28 22:40:00|152.62|149.82|152.99|150.19|152.99|150.19|152.62|149.82|0
1648507500000|2022-03-28 22:45:00|152.91|150.11|152.76|149.96|152.99|150.19|152.61|149.81|0
1648507800000|2022-03-28 22:50:00|152.69|149.89|152.91|150.11|152.98|150.18|152.46|149.66|0
1648508100000|2022-03-28 22:55:00|152.83|150.03|152.53|149.73|152.83|150.03|152.46|149.66|0
1648508400000|2022-03-28 23:00:00|152.39|149.59|152.46|149.66|152.53|149.73|152.24|149.44|0
1648508700000|2022-03-28 23:05:00|152.5|149.7|152.38|149.58|152.5|149.7|152.23|149.43|0
1648509000000|2022-03-28 23:10:00|152.31|149.51|152.49|149.69|152.53|149.73|152.31|149.51|0
1648509300000|2022-03-28 23:15:00|152.53|149.73|152.75|149.95|152.82|150.02|152.38|149.58|0
1648509600000|2022-03-28 23:20:00|152.67|149.87|152.67|149.87|152.93|150.13|152.67|149.87|0
1648509900000|2022-03-28 23:25:00|152.52|149.72|152.22|149.42|152.82|150.02|152.22|149.42|0
1648510200000|2022-03-28 23:30:00|152|149.2|152.14|149.34|152.37|149.57|151.85|149.05|0
1648510500000|2022-03-28 23:35:00|152.07|149.27|152.07|149.27|152.11|149.31|151.92|149.12|0
1648510800000|2022-03-28 23:40:00|152.03|149.23|151.77|148.97|152.18|149.38|151.7|148.9|0
1648511100000|2022-03-28 23:45:00|151.84|149.04|152.14|149.34|152.21|149.41|151.84|149.04|0
1648511400000|2022-03-28 23:50:00|152.1|149.3|152.73|149.93|152.8|150|152.1|149.3|0
1648511700000|2022-03-28 23:55:00|152.8|150|152.8|150|152.88|150.08|152.65|149.85|0
1648512000000|2022-03-29 00:00:00|152.65|149.85|153.09|150.29|153.24|150.44|152.5|149.7|0
1648512300000|2022-03-29 00:05:00|153.17|150.37|153.17|150.37|153.39|150.59|153.09|150.29|0
1648512600000|2022-03-29 00:10:00|153.13|150.33|153.24|150.44|153.54|150.74|153.09|150.29|0
1648512900000|2022-03-29 00:15:00|153.31|150.51|153.31|150.51|153.46|150.66|153.09|150.29|0
1648513200000|2022-03-29 00:20:00|153.39|150.59|153.16|150.36|153.39|150.59|153.08|150.28|0
1648513500000|2022-03-29 00:25:00|153.08|150.28|153.23|150.43|153.38|150.58|153.08|150.28|0
1648513800000|2022-03-29 00:30:00|153.16|150.36|153.15|150.35|153.31|150.51|153.15|150.35|0
1648514100000|2022-03-29 00:35:00|153.23|150.43|153.08|150.28|153.3|150.5|153.08|150.28|0
1648514400000|2022-03-29 00:40:00|153|150.2|152.48|149.68|153.08|150.28|152.33|149.53|0
1648514700000|2022-03-29 00:45:00|152.55|149.75|152.92|150.12|153|150.2|152.48|149.68|0
1648515000000|2022-03-29 00:50:00|152.85|150.05|152.92|150.12|153.07|150.27|152.77|149.97|0
1648515300000|2022-03-29 00:55:00|152.85|150.05|153.22|150.42|153.22|150.42|152.77|149.97|0
1648515600000|2022-03-29 01:00:00|153.14|150.34|152.91|150.11|153.29|150.49|152.77|149.97|0
1648515900000|2022-03-29 01:05:00|152.99|150.19|152.91|150.11|153.06|150.26|152.84|150.04|0
1648516200000|2022-03-29 01:10:00|152.99|150.19|152.61|149.81|153.06|150.26|152.54|149.74|0
1648516500000|2022-03-29 01:15:00|152.54|149.74|152.54|149.74|152.76|149.96|152.17|149.37|0
1648516800000|2022-03-29 01:20:00|152.46|149.66|152.24|149.44|152.54|149.74|152.09|149.29|0
1648517100000|2022-03-29 01:25:00|152.16|149.36|152.35|149.55|152.38|149.58|152.09|149.29|0
1648517400000|2022-03-29 01:30:00|152.31|149.51|151.71|148.91|152.31|149.51|151.71|148.91|0
1648517700000|2022-03-29 01:35:00|151.64|148.84|150.97|148.17|151.71|148.91|150.75|147.95|0
1648518000000|2022-03-29 01:40:00|150.9|148.1|150.86|148.06|151.19|148.39|150.75|147.95|0
1648518300000|2022-03-29 01:45:00|150.9|148.1|151.19|148.39|151.26|148.46|150.86|148.06|0
1648518600000|2022-03-29 01:50:00|151.11|148.31|151.33|148.53|151.41|148.61|150.89|148.09|0
1648518900000|2022-03-29 01:55:00|151.26|148.46|151.4|148.6|151.48|148.68|151.18|148.38|0
1648519200000|2022-03-29 02:00:00|151.33|148.53|151.62|148.82|151.7|148.9|151.18|148.38|0
1648519500000|2022-03-29 02:05:00|151.66|148.86|151.69|148.89|151.77|148.97|151.55|148.75|0
1648519800000|2022-03-29 02:10:00|151.73|148.93|151.77|148.97|151.84|149.04|151.62|148.82|0
1648520100000|2022-03-29 02:15:00|151.8|149|151.76|148.96|151.91|149.11|151.69|148.89|0
1648520400000|2022-03-29 02:20:00|151.84|149.04|151.83|149.03|152.02|149.22|151.69|148.89|0
1648520700000|2022-03-29 02:25:00|151.91|149.11|152.05|149.25|152.13|149.33|151.83|149.03|0
1648521000000|2022-03-29 02:30:00|151.98|149.18|152.2|149.4|152.2|149.4|151.83|149.03|0
1648521300000|2022-03-29 02:35:00|152.13|149.33|152.42|149.62|152.57|149.77|152.13|149.33|0
1648521600000|2022-03-29 02:40:00|152.46|149.66|152.34|149.54|152.57|149.77|152.27|149.47|0
1648521900000|2022-03-29 02:45:00|152.27|149.47|152.12|149.32|152.49|149.69|152.12|149.32|0
1648522200000|2022-03-29 02:50:00|152.19|149.39|152.12|149.32|152.34|149.54|152.04|149.24|0
1648522500000|2022-03-29 02:55:00|152.15|149.35|152.19|149.39|152.34|149.54|152.04|149.24|0
1648522800000|2022-03-29 03:00:00|152.11|149.31|152.3|149.5|152.41|149.61|152.04|149.24|0
1648523100000|2022-03-29 03:05:00|152.26|149.46|151.96|149.16|152.26|149.46|151.89|149.09|0
1648523400000|2022-03-29 03:10:00|151.89|149.09|151.88|149.08|152.03|149.23|151.81|149.01|0
1648523700000|2022-03-29 03:15:00|151.96|149.16|151.95|149.15|152.1|149.3|151.88|149.08|0
1648524000000|2022-03-29 03:20:00|151.88|149.08|151.8|149|151.95|149.15|151.8|149|0
1648524300000|2022-03-29 03:25:00|151.84|149.04|152.02|149.22|152.1|149.3|151.8|149|0
1648524600000|2022-03-29 03:30:00|151.95|149.15|152.02|149.22|152.25|149.45|151.95|149.15|0
1648524900000|2022-03-29 03:35:00|152.06|149.26|152.17|149.37|152.24|149.44|151.99|149.19|0
1648525200000|2022-03-29 03:40:00|152.24|149.44|152.09|149.29|152.31|149.51|152.09|149.29|0
1648525500000|2022-03-29 03:45:00|152.05|149.25|152.31|149.51|152.31|149.51|152.01|149.21|0
1648525800000|2022-03-29 03:50:00|152.24|149.44|152.23|149.43|152.38|149.58|152.09|149.29|0
1648526100000|2022-03-29 03:55:00|152.16|149.36|152.08|149.28|152.23|149.43|152.05|149.25|0
1648526400000|2022-03-29 04:00:00|152.05|149.25|151.93|149.13|152.08|149.28|151.71|148.91|0
1648526700000|2022-03-29 04:05:00|152.01|149.21|152|149.2|152.23|149.43|151.97|149.17|0
1648527000000|2022-03-29 04:10:00|151.93|149.13|151.93|149.13|151.97|149.17|151.7|148.9|0
1648527300000|2022-03-29 04:15:00|151.85|149.05|152|149.2|152|149.2|151.78|148.98|0
1648527600000|2022-03-29 04:20:00|152.07|149.27|152.07|149.27|152.18|149.38|151.96|149.16|0
1648527900000|2022-03-29 04:25:00|151.99|149.19|152.14|149.34|152.21|149.41|151.99|149.19|0
1648528200000|2022-03-29 04:30:00|152.07|149.27|152.21|149.41|152.21|149.41|151.99|149.19|0
1648528500000|2022-03-29 04:35:00|152.25|149.45|152.14|149.34|152.29|149.49|152.06|149.26|0
1648528800000|2022-03-29 04:40:00|152.06|149.26|151.98|149.18|152.1|149.3|151.95|149.15|0
1648529100000|2022-03-29 04:45:00|151.95|149.15|151.83|149.03|151.98|149.18|151.83|149.03|0
1648529400000|2022-03-29 04:50:00|151.76|148.96|151.68|148.88|151.83|149.03|151.68|148.88|0
1648529700000|2022-03-29 04:55:00|151.61|148.81|151.61|148.81|151.68|148.88|151.61|148.81|0
1648530000000|2022-03-29 05:00:00|151.68|148.88|151.53|148.73|151.75|148.95|151.31|148.51|0
1648530300000|2022-03-29 05:05:00|151.46|148.66|152.12|149.32|152.12|149.32|151.31|148.51|0
1648530600000|2022-03-29 05:10:00|152.19|149.39|151.75|148.95|152.19|149.39|151.75|148.95|0
1648530900000|2022-03-29 05:15:00|151.82|149.02|151.74|148.94|151.86|149.06|151.6|148.8|0
1648531200000|2022-03-29 05:20:00|151.67|148.87|151.59|148.79|151.67|148.87|151.52|148.72|0
1648531500000|2022-03-29 05:25:00|151.52|148.72|150.93|148.13|151.52|148.72|150.85|148.05|0
1648531800000|2022-03-29 05:30:00|150.85|148.05|149.68|146.88|150.93|148.13|149.46|146.66|0
1648532100000|2022-03-29 05:35:00|149.6|146.8|150.11|147.31|150.11|147.31|149.6|146.8|0
1648532400000|2022-03-29 05:40:00|150.04|147.24|149.45|146.65|150.04|147.24|149.45|146.65|0
1648532700000|2022-03-29 05:45:00|149.49|146.69|149.67|146.87|149.89|147.09|149.38|146.58|0
1648533000000|2022-03-29 05:50:00|149.6|146.8|149.16|146.36|149.6|146.8|148.86|146.06|0
1648533300000|2022-03-29 05:55:00|149.08|146.28|149.05|146.25|152.31|149.51|148.15|145.35|0
1648533600000|2022-03-29 06:00:00|149.2|146.4|150.36|147.56|150.37|147.57|149.12|146.32|0
1648533900000|2022-03-29 06:05:00|150.29|147.49|151.04|148.24|153.5|150.7|150.22|147.42|0
1648534200000|2022-03-29 06:10:00|151|148.2|151.04|148.24|151.26|148.46|150.97|148.17|0
1648534500000|2022-03-29 06:15:00|151.08|148.28|151.4|148.6|151.4|148.6|151.04|148.24|0
1648534800000|2022-03-29 06:20:00|151.44|148.64|151.47|148.67|151.69|148.89|151.33|148.53|0
1648535100000|2022-03-29 06:25:00|151.55|148.75|152.13|149.33|152.13|149.33|151.4|148.6|0
1648535400000|2022-03-29 06:30:00|152.21|149.41|152.13|149.33|152.36|149.56|151.84|149.04|0
1648535700000|2022-03-29 06:35:00|152.17|149.37|151.98|149.18|152.35|149.55|151.91|149.11|0
1648536000000|2022-03-29 06:40:00|152.02|149.22|152.05|149.25|152.28|149.48|151.98|149.18|0
1648536300000|2022-03-29 06:45:00|152.09|149.29|151.53|148.73|152.13|149.33|151.46|148.66|0
1648536600000|2022-03-29 06:50:00|151.57|148.77|150.87|148.07|151.61|148.81|150.87|148.07|0
1648536900000|2022-03-29 06:55:00|150.94|148.14|149.88|147.08|151.09|148.29|149.62|146.82|0
1648537200000|2022-03-29 07:00:00|149.84|147.04|151.12|148.32|151.38|148.58|149.77|146.97|0
1648537500000|2022-03-29 07:05:00|150.96|148.56|152.25|149.85|152.28|149.88|150.96|148.56|0
1648537800000|2022-03-29 07:10:00|152.28|149.88|151.73|149.33|152.54|150.14|151.17|148.77|0
1648538100000|2022-03-29 07:15:00|151.8|149.4|151.43|149.03|151.88|149.48|151.17|148.77|0
1648538400000|2022-03-29 07:20:00|151.47|149.07|149.63|147.23|151.47|149.07|148.87|146.47|0
1648538700000|2022-03-29 07:25:00|149.6|147.2|149.26|146.86|149.63|147.23|148.72|146.32|0
1648539000000|2022-03-29 07:30:00|149.19|146.79|150.21|147.81|150.25|147.85|149.12|146.72|0
1648539300000|2022-03-29 07:35:00|150.17|147.77|150.06|147.66|150.43|148.03|149.99|147.59|0
1648539600000|2022-03-29 07:40:00|150.1|147.7|150.32|147.92|150.72|148.32|150.1|147.7|0
1648539900000|2022-03-29 07:45:00|150.35|147.95|150.35|147.95|150.83|148.43|150.17|147.77|0
1648540200000|2022-03-29 07:50:00|150.39|147.99|150.49|148.09|150.9|148.5|150.09|147.69|0
1648540500000|2022-03-29 07:55:00|150.53|148.13|150.16|147.76|150.71|148.31|149.98|147.58|0
1648540800000|2022-03-29 08:00:00|150.2|147.8|149.76|147.36|150.49|148.09|149.46|147.06|0
1648541100000|2022-03-29 08:05:00|149.87|147.47|149.57|147.17|150.27|147.87|149.53|147.13|0
1648541400000|2022-03-29 08:10:00|149.53|147.13|149.9|147.5|150.48|148.08|149.46|147.06|0
1648541700000|2022-03-29 08:15:00|150.12|147.72|149.53|147.13|150.12|147.72|149.09|146.69|0
1648542000000|2022-03-29 08:20:00|149.46|147.06|149.67|147.27|149.96|147.56|149.16|146.76|0
1648542300000|2022-03-29 08:25:00|149.6|147.2|149.74|147.34|149.96|147.56|149.45|147.05|0
1648542600000|2022-03-29 08:30:00|149.71|147.31|150.03|147.63|150.18|147.78|149.71|147.31|0
1648542900000|2022-03-29 08:35:00|149.96|147.56|149.7|147.3|150.25|147.85|149.45|147.05|0
1648543200000|2022-03-29 08:40:00|149.66|147.26|148.93|146.53|149.66|147.26|148.86|146.46|0
1648543500000|2022-03-29 08:45:00|148.97|146.57|149|146.6|149.12|146.72|148.72|146.32|0
1648543800000|2022-03-29 08:50:00|148.97|146.57|149.11|146.71|149.15|146.75|148.78|146.38|0
1648544100000|2022-03-29 08:55:00|149.15|146.75|149.29|146.89|149.51|147.11|148.86|146.46|0
1648544400000|2022-03-29 09:00:00|149.22|146.82|149|146.6|149.51|147.11|148.89|146.49|0
1648544700000|2022-03-29 09:05:00|149.07|146.67|149.22|146.82|149.43|147.03|146.47|144.07|0
1648545000000|2022-03-29 09:10:00|149.15|146.75|147.64|145.24|149.3|146.9|147.42|145.02|0
1648545300000|2022-03-29 09:15:00|147.5|145.1|147.31|144.91|148.22|145.82|147.28|144.88|0
1648545600000|2022-03-29 09:20:00|147.35|144.95|146.77|144.37|147.71|145.31|146.56|144.16|0
1648545900000|2022-03-29 09:25:00|146.7|144.3|148.07|145.67|148.07|145.67|146.55|144.15|0
1648546200000|2022-03-29 09:30:00|147.99|145.59|147.85|145.45|148.28|145.88|147.63|145.23|0
1648546500000|2022-03-29 09:35:00|147.81|145.41|146.91|144.51|148.13|145.73|146.76|144.36|0
1648546800000|2022-03-29 09:40:00|146.76|144.36|147.47|145.07|147.54|145.14|146.53|144.13|0
1648547100000|2022-03-29 09:45:00|147.39|144.99|146.71|144.31|147.61|145.21|146.46|144.06|0
1648547400000|2022-03-29 09:50:00|146.67|144.27|147.68|145.28|147.72|145.32|146.39|143.99|0
1648547700000|2022-03-29 09:55:00|147.61|145.21|147.75|145.35|148.11|145.71|147.53|145.13|0
1648548000000|2022-03-29 10:00:00|147.86|145.46|147.67|145.27|148.03|145.63|147.64|145.24|0
1648548300000|2022-03-29 10:05:00|147.64|145.24|149.12|146.72|149.92|147.52|147.6|145.2|0
1648548600000|2022-03-29 10:10:00|149.08|146.68|148.72|146.32|149.48|147.08|148.68|146.28|0
1648548900000|2022-03-29 10:15:00|148.75|146.35|148.68|146.28|148.9|146.5|148.32|145.92|0
1648549200000|2022-03-29 10:20:00|148.6|146.2|148.75|146.35|148.75|146.35|148.24|145.84|0
1648549500000|2022-03-29 10:25:00|148.82|146.42|148.25|145.85|148.82|146.42|147.96|145.56|0
1648549800000|2022-03-29 10:30:00|148.07|145.67|148.43|146.03|148.68|146.28|147.96|145.56|0
1648550100000|2022-03-29 10:35:00|148.47|146.07|148.03|145.63|148.47|146.07|147.89|145.49|0
1648550400000|2022-03-29 10:40:00|147.96|145.56|147.88|145.48|148.03|145.63|147.67|145.27|0
1648550700000|2022-03-29 10:45:00|147.81|145.41|147.66|145.26|147.88|145.48|147.23|144.83|0
1648551000000|2022-03-29 10:50:00|147.7|145.3|148.06|145.66|148.24|145.84|147.52|145.12|0
1648551300000|2022-03-29 10:55:00|148.09|145.69|148.31|145.91|148.64|146.24|147.8|145.4|0
1648551600000|2022-03-29 11:00:00|148.38|145.98|147.8|145.4|148.74|146.34|147.73|145.33|0
1648551900000|2022-03-29 11:05:00|147.76|145.36|148.01|145.61|148.23|145.83|147.58|145.18|0
1648552200000|2022-03-29 11:10:00|147.98|145.58|147.47|145.07|148.09|145.69|147.22|144.82|0
1648552500000|2022-03-29 11:15:00|147.65|145.25|147.72|145.32|147.94|145.54|147.54|145.14|0
1648552800000|2022-03-29 11:20:00|147.94|145.54|148.1|145.7|148.28|145.88|147.83|145.43|0
1648553100000|2022-03-29 11:25:00|148.17|145.77|149|146.6|149.15|146.75|148.14|145.74|0
1648553400000|2022-03-29 11:30:00|149.08|146.68|149.48|147.08|149.73|147.33|148.86|146.46|0
1648553700000|2022-03-29 11:35:00|149.51|147.11|148.89|146.49|149.69|147.29|148.64|146.24|0
1648554000000|2022-03-29 11:40:00|148.93|146.53|147.8|145.4|149.36|146.96|146.69|144.29|0
1648554300000|2022-03-29 11:45:00|147.48|145.08|146.54|144.14|148.42|146.02|146.15|143.75|0
1648554600000|2022-03-29 11:50:00|146.43|144.03|145.39|142.99|146.68|144.28|144.75|142.35|0
1648554900000|2022-03-29 11:55:00|145.68|143.28|145.89|143.49|147|144.6|145.68|143.28|0
1648555200000|2022-03-29 12:00:00|145.96|143.56|145.39|142.99|146.39|143.99|145.1|142.7|0
1648555500000|2022-03-29 12:05:00|145.32|142.92|145.24|142.84|145.53|143.13|144.89|142.49|0
1648555800000|2022-03-29 12:10:00|145.17|142.77|146.17|143.77|146.38|143.98|145.17|142.77|0
1648556100000|2022-03-29 12:15:00|146.24|143.84|145.35|142.95|146.31|143.91|145.17|142.77|0
1648556400000|2022-03-29 12:20:00|145.31|142.91|142.55|140.15|145.31|142.91|142.34|139.94|0
1648556700000|2022-03-29 12:25:00|142.34|139.94|141.64|139.24|142.34|139.94|141.22|138.82|0
1648557000000|2022-03-29 12:30:00|141.71|139.31|142.02|139.62|142.69|140.29|141.71|139.31|0
1648557300000|2022-03-29 12:35:00|142.06|139.66|142.65|140.25|142.83|140.43|141.99|139.59|0
1648557600000|2022-03-29 12:40:00|142.54|140.14|143.38|140.98|143.6|141.2|142.4|140|0
1648557900000|2022-03-29 12:45:00|143.42|141.02|142.93|140.53|143.42|141.02|142.61|140.21|0
1648558200000|2022-03-29 12:50:00|142.89|140.49|142.17|139.77|145.14|142.74|141.96|139.56|0
1648558500000|2022-03-29 12:55:00|142.1|139.7|142.24|139.84|142.52|140.12|141.89|139.49|0
1648558800000|2022-03-29 13:00:00|142.03|139.63|142.31|139.91|143.22|140.82|142.03|139.63|0
1648559100000|2022-03-29 13:05:00|142.24|139.84|141.85|139.45|143.19|140.79|141.64|139.24|0
1648559400000|2022-03-29 13:10:00|141.78|139.38|141.15|138.75|142.13|139.73|141.15|138.75|0
1648559700000|2022-03-29 13:15:00|141.08|138.68|141.43|139.03|141.71|139.31|141.08|138.68|0
1648560000000|2022-03-29 13:20:00|141.36|138.96|141.42|139.02|141.78|139.38|141.22|138.82|0
1648560300000|2022-03-29 13:25:00|141.35|138.95|140.86|138.46|141.91|139.51|140.86|138.46|0
1648560600000|2022-03-29 13:30:00|140.79|138.39|138.72|136.32|141.77|139.37|137.62|135.22|0
1648560900000|2022-03-29 13:35:00|138.51|136.11|141.21|138.81|142.19|139.79|138.51|136.11|0
1648561200000|2022-03-29 13:40:00|141.14|138.74|141.2|138.8|142.4|140|141|138.6|0
1648561500000|2022-03-29 13:45:00|141|138.6|143.16|140.76|143.31|140.91|140.37|137.97|0
1648561800000|2022-03-29 13:50:00|143.45|141.05|143.12|140.72|144.15|141.75|141.99|139.59|0
1648562100000|2022-03-29 13:55:00|142.76|140.36|142.16|139.76|143.26|140.86|141.85|139.45|0
1648562400000|2022-03-29 14:00:00|142.02|139.62|143.75|141.35|143.89|141.49|141.01|138.61|0
1648562700000|2022-03-29 14:05:00|143.68|141.28|145.1|142.7|145.67|143.27|143.08|140.68|0
1648563000000|2022-03-29 14:10:00|144.95|142.55|146.96|144.56|147.98|145.58|144.17|141.77|0
1648563300000|2022-03-29 14:15:00|147.03|144.63|147.97|145.57|148.41|146.01|144.47|142.07|0
1648563600000|2022-03-29 14:20:00|148.12|145.72|147.54|145.14|148.63|146.23|146.96|144.56|0
1648563900000|2022-03-29 14:25:00|147.47|145.07|145.03|142.63|148.19|145.79|144.96|142.56|0
1648564200000|2022-03-29 14:30:00|144.89|142.49|145.1|142.7|146.03|143.63|144.11|141.71|0
1648564500000|2022-03-29 14:35:00|145.17|142.77|146.45|144.05|147.28|144.88|144.67|142.27|0
1648564800000|2022-03-29 14:40:00|146.67|144.27|146.09|143.69|147.96|145.56|145.27|142.87|0
1648565100000|2022-03-29 14:45:00|145.59|143.19|145.37|142.97|146.59|144.19|144.67|142.27|0
1648565400000|2022-03-29 14:50:00|145.09|142.69|144.46|142.06|146.03|143.63|144.03|141.63|0
1648565700000|2022-03-29 14:55:00|144.68|142.28|143.75|141.35|144.82|142.42|143.19|140.79|0
1648566000000|2022-03-29 15:00:00|143.68|141.28|144.39|141.99|144.81|142.41|143.12|140.72|0
1648566300000|2022-03-29 15:05:00|144.46|142.06|144.95|142.55|145.24|142.84|144.28|141.88|0
1648566600000|2022-03-29 15:10:00|144.92|142.52|144.95|142.55|145.95|143.55|144.38|141.98|0
1648566900000|2022-03-29 15:15:00|144.88|142.48|144.45|142.05|145.59|143.19|144.38|141.98|0
1648567200000|2022-03-29 15:20:00|144.52|142.12|145.09|142.69|146.37|143.97|144.17|141.77|0
1648567500000|2022-03-29 15:25:00|145.02|142.62|143.46|141.06|145.02|142.62|142.9|140.5|0
1648567800000|2022-03-29 15:30:00|143.53|141.13|142.89|140.49|143.67|141.27|142.61|140.21|0
1648568100000|2022-03-29 15:35:00|142.96|140.56|143.38|140.98|143.66|141.26|142.89|140.49|0
1648568400000|2022-03-29 15:40:00|143.49|141.09|143.03|140.63|144.02|141.62|142.82|140.42|0
1648568700000|2022-03-29 15:45:00|142.96|140.56|141.77|139.37|143.1|140.7|141.77|139.37|0
1648569000000|2022-03-29 15:50:00|141.83|139.43|142.25|139.85|142.81|140.41|141.83|139.43|0
1648569300000|2022-03-29 15:55:00|142.39|139.99|143.16|140.76|143.58|141.18|142.32|139.92|0
1648569600000|2022-03-29 16:00:00|142.95|140.55|140.88|138.48|144.93|142.53|140.74|138.34|0
1648569900000|2022-03-29 16:05:00|140.81|138.41|141.73|139.33|141.87|139.47|140.6|138.2|0
1648570200000|2022-03-29 16:10:00|141.65|139.25|141.65|139.25|142.15|139.75|141.37|138.97|0
1648570500000|2022-03-29 16:15:00|141.86|139.46|141.37|138.97|142.29|139.89|141.37|138.97|0
1648570800000|2022-03-29 16:20:00|141.44|139.04|142.42|140.02|142.71|140.31|141.37|138.97|0
1648571100000|2022-03-29 16:25:00|142.5|140.1|142.92|140.52|143.42|141.02|142.21|139.81|0
1648571400000|2022-03-29 16:30:00|142.99|140.59|145.13|142.73|145.35|142.95|142.85|140.45|0
1648571700000|2022-03-29 16:35:00|144.99|142.59|144.27|141.87|145.35|142.95|144.13|141.73|0
1648572000000|2022-03-29 16:40:00|144.34|141.94|142.7|140.3|144.34|141.94|142.7|140.3|0
1648572300000|2022-03-29 16:45:00|142.63|140.23|142.13|139.73|142.77|140.37|141.78|139.38|0
1648572600000|2022-03-29 16:50:00|141.99|139.59|143.55|141.15|143.83|141.43|141.92|139.52|0
1648572900000|2022-03-29 16:55:00|143.69|141.29|143.12|140.72|143.69|141.29|143.05|140.65|0
1648573200000|2022-03-29 17:00:00|143.05|140.65|143.79|141.39|144.65|142.25|143.05|140.65|0
1648573500000|2022-03-29 17:05:00|143.76|141.36|144.97|142.57|144.97|142.57|143.76|141.36|0
1648573800000|2022-03-29 17:10:00|144.9|142.5|143.68|141.28|144.9|142.5|143.25|140.85|0
1648574100000|2022-03-29 17:15:00|143.61|141.21|143.14|140.74|143.61|141.21|142.86|140.46|0
1648574400000|2022-03-29 17:20:00|143.11|140.71|145.03|142.63|145.86|143.46|143.11|140.71|0
1648574700000|2022-03-29 17:25:00|144.96|142.56|144.6|142.2|145.46|143.06|143.96|141.56|0
1648575000000|2022-03-29 17:30:00|144.53|142.13|144.59|142.19|145.1|142.7|144.1|141.7|0
1648575300000|2022-03-29 17:35:00|144.52|142.12|143.31|140.91|144.52|142.12|143.24|140.84|0
1648575600000|2022-03-29 17:40:00|143.24|140.84|142.64|140.24|143.45|141.05|142.53|140.13|0
1648575900000|2022-03-29 17:45:00|142.53|140.13|141.47|139.07|143.31|140.91|140.84|138.44|0
1648576200000|2022-03-29 17:50:00|141.61|139.21|141.26|138.86|142.17|139.77|141.19|138.79|0
1648576500000|2022-03-29 17:55:00|141.33|138.93|140.7|138.3|141.68|139.28|140.63|138.23|0
1648576800000|2022-03-29 18:00:00|140.77|138.37|140.69|138.29|141.04|138.64|140.27|137.87|0
1648577100000|2022-03-29 18:05:00|140.55|138.15|140.41|138.01|141.18|138.78|140.2|137.8|0
1648577400000|2022-03-29 18:10:00|140.34|137.94|140.2|137.8|140.48|138.08|139.71|137.31|0
1648577700000|2022-03-29 18:15:00|140.27|137.87|141.32|138.92|141.46|139.06|140.13|137.73|0
1648578000000|2022-03-29 18:20:00|141.39|138.99|140.61|138.21|141.88|139.48|140.4|138|0
1648578300000|2022-03-29 18:25:00|140.68|138.28|139.84|137.44|140.82|138.42|139.7|137.3|0
1648578600000|2022-03-29 18:30:00|139.77|137.37|139.01|136.61|140.12|137.72|138.94|136.54|0
1648578900000|2022-03-29 18:35:00|138.94|136.54|138.45|136.05|138.94|136.54|138.11|135.71|0
1648579200000|2022-03-29 18:40:00|138.52|136.12|137.9|135.5|138.59|136.19|137.83|135.43|0
1648579500000|2022-03-29 18:45:00|137.83|135.43|137.97|135.57|138.18|135.78|137.42|135.02|0
1648579800000|2022-03-29 18:50:00|138.1|135.7|137.76|135.36|138.52|136.12|137.42|135.02|0
1648580100000|2022-03-29 18:55:00|137.62|135.22|137.76|135.36|138.24|135.84|137.07|134.67|0
1648580400000|2022-03-29 19:00:00|137.69|135.29|136.86|134.46|138.37|135.97|136.86|134.46|0
1648580700000|2022-03-29 19:05:00|136.93|134.53|136.18|133.78|136.93|134.53|135.97|133.57|0
1648581000000|2022-03-29 19:10:00|136.15|133.75|136.21|133.81|136.25|133.85|135.36|132.96|0
1648581300000|2022-03-29 19:15:00|136.11|133.71|138.14|135.74|139.33|136.93|135.77|133.37|0
1648581600000|2022-03-29 19:20:00|138.08|135.68|138.35|135.95|138.48|136.08|137.73|135.33|0
1648581900000|2022-03-29 19:25:00|138.48|136.08|137.46|135.06|138.62|136.22|137.46|135.06|0
1648582200000|2022-03-29 19:30:00|137.39|134.99|136.37|133.97|137.87|135.47|136.37|133.97|0
1648582500000|2022-03-29 19:35:00|136.44|134.04|137.32|134.92|137.39|134.99|135.97|133.57|0
1648582800000|2022-03-29 19:40:00|137.25|134.85|136.33|133.93|138.54|136.14|136.33|133.93|0
1648583100000|2022-03-29 19:45:00|136.47|134.07|136.13|133.73|136.81|134.41|135.18|132.78|0
1648583400000|2022-03-29 19:50:00|136.26|133.86|137.96|135.56|138.72|136.32|136.2|133.8|0
1648583700000|2022-03-29 19:55:00|138.31|135.91|136.12|133.72|138.37|135.97|136.12|133.72|0
1648584000000|2022-03-29 20:00:00|136.19|133.79|136.66|134.26|136.87|134.47|136.12|133.72|0
1648584300000|2022-03-29 20:05:00|136.73|134.33|137.48|135.08|137.96|135.56|136.73|134.33|0
1648584600000|2022-03-29 20:10:00|137.55|135.15|137.71|135.31|137.82|135.42|137.54|135.14|0
1648584900000|2022-03-29 20:15:00|137.95|135.15|137.74|134.94|138.02|135.22|137.74|134.94|0
1648585200000|2022-03-29 20:20:00|137.71|134.91|137.74|134.94|137.74|134.94|137.47|134.67|0
1648585500000|2022-03-29 20:25:00|137.67|134.87|137.74|134.94|137.84|135.04|137.6|134.8|0
1648585800000|2022-03-29 20:30:00|137.73|134.93|137.6|134.8|137.8|135|137.6|134.8|0
1648586100000|2022-03-29 20:35:00|137.66|134.86|137.39|134.59|137.66|134.86|137.39|134.59|0
1648586400000|2022-03-29 20:40:00|137.42|134.62|137.39|134.59|137.46|134.66|137.32|134.52|0
1648586700000|2022-03-29 20:45:00|137.32|134.52|137.25|134.45|137.32|134.52|137.11|134.31|0
1648587000000|2022-03-29 20:50:00|137.38|134.58|137.38|134.58|137.38|134.58|137.25|134.45|0
1648587300000|2022-03-29 20:55:00|137.35|134.55|137.69|134.89|137.72|134.92|137.31|134.51|0
1648587600000|2022-03-29 21:00:00|137.67|134.87|137.8|135|137.8|135|137.67|134.87|0
1648587900000|2022-03-29 21:05:00|137.82|135.02|137.88|135.08|137.92|135.12|137.81|135.01|0
1648588200000|2022-03-29 21:10:00|137.85|135.05|138.01|135.21|138.12|135.32|137.85|135.05|0
1648588500000|2022-03-29 21:15:00|138|135.2|138.14|135.34|138.25|135.45|137.97|135.17|0
1648588800000|2022-03-29 21:20:00|138.13|135.33|138.07|135.27|138.14|135.34|138|135.2|0
1648589100000|2022-03-29 21:25:00|138.04|135.24|137.97|135.17|138.05|135.25|137.95|135.15|0
1648589400000|2022-03-29 21:30:00|137.95|135.15|137.89|135.09|137.96|135.16|137.89|135.09|0
1648589700000|2022-03-29 21:35:00|137.91|135.11|137.86|135.06|137.95|135.15|137.84|135.04|0
1648590000000|2022-03-29 21:40:00|137.85|135.05|137.92|135.12|137.99|135.19|137.85|135.05|0
1648590300000|2022-03-29 21:45:00|137.91|135.11|137.98|135.18|138.05|135.25|137.88|135.08|0
1648590600000|2022-03-29 21:50:00|138.04|135.24|137.88|135.08|138.04|135.24|137.88|135.08|0
1648590900000|2022-03-29 21:55:00|137.92|135.12|137.86|135.06|137.92|135.12|137.86|135.06|0
1648591200000|2022-03-29 22:00:00|137.66|134.86|138.3|135.5|138.3|135.5|137.66|134.86|0
1648591500000|2022-03-29 22:05:00|138.34|135.54|138.85|136.05|138.99|136.19|138.34|135.54|0
1648591800000|2022-03-29 22:10:00|138.78|135.98|138.85|136.05|138.99|136.19|138.78|135.98|0
1648592100000|2022-03-29 22:15:00|138.78|135.98|138.71|135.91|138.91|136.11|138.71|135.91|0
1648592400000|2022-03-29 22:20:00|138.84|136.04|138.43|135.63|138.91|136.11|138.43|135.63|0
1648592700000|2022-03-29 22:25:00|138.5|135.7|138.22|135.42|138.7|135.9|138.02|135.22|0
1648593000000|2022-03-29 22:30:00|138.15|135.35|138.15|135.35|138.22|135.42|137.88|135.08|0
1648593300000|2022-03-29 22:35:00|138.01|135.21|137.74|134.94|138.15|135.35|137.67|134.87|0
1648593600000|2022-03-29 22:40:00|137.7|134.9|137.74|134.94|137.87|135.07|137.67|134.87|0
1648593900000|2022-03-29 22:45:00|137.6|134.8|137.46|134.66|137.67|134.87|137.46|134.66|0
1648594200000|2022-03-29 22:50:00|137.53|134.73|138.07|135.27|138.14|135.34|137.53|134.73|0
1648594500000|2022-03-29 22:55:00|138.14|135.34|138.07|135.27|138.14|135.34|137.73|134.93|0
1648594800000|2022-03-29 23:00:00|138.14|135.34|137.93|135.13|138.21|135.41|137.73|134.93|0
1648595100000|2022-03-29 23:05:00|138|135.2|137.79|134.99|138|135.2|137.72|134.92|0
1648595400000|2022-03-29 23:10:00|137.86|135.06|137.86|135.06|137.96|135.16|137.62|134.82|0
1648595700000|2022-03-29 23:15:00|137.79|134.99|137.79|134.99|137.93|135.13|137.65|134.85|0
1648596000000|2022-03-29 23:20:00|137.85|135.05|137.85|135.05|137.85|135.05|137.65|134.85|0
1648596300000|2022-03-29 23:25:00|137.92|135.12|137.92|135.12|137.92|135.12|137.71|134.91|0
1648596600000|2022-03-29 23:30:00|137.99|135.19|138.12|135.32|138.26|135.46|137.85|135.05|0
1648596900000|2022-03-29 23:35:00|138.19|135.39|137.95|135.15|138.19|135.39|137.78|134.98|0
1648597200000|2022-03-29 23:40:00|137.98|135.18|137.43|134.63|137.98|135.18|137.43|134.63|0
1648597500000|2022-03-29 23:45:00|137.5|134.7|137.5|134.7|137.64|134.84|137.43|134.63|0
1648597800000|2022-03-29 23:50:00|137.46|134.66|137.63|134.83|137.7|134.9|137.43|134.63|0
1648598100000|2022-03-29 23:55:00|137.56|134.76|137.42|134.62|137.56|134.76|137.42|134.62|0
1648598400000|2022-03-30 00:00:00|137.49|134.69|137.46|134.66|138.24|135.44|137.12|134.32|0
1648598700000|2022-03-30 00:05:00|137.53|134.73|137.26|134.46|137.87|135.07|137.26|134.46|0
1648599000000|2022-03-30 00:10:00|137.32|134.52|137.29|134.49|137.6|134.8|137.25|134.45|0
1648599300000|2022-03-30 00:15:00|137.32|134.52|137.46|134.66|137.66|134.86|137.25|134.45|0
1648599600000|2022-03-30 00:20:00|137.49|134.69|137.18|134.38|137.49|134.69|137.18|134.38|0
1648599900000|2022-03-30 00:25:00|137.25|134.45|136.77|133.97|137.25|134.45|136.7|133.9|0
1648600200000|2022-03-30 00:30:00|136.63|133.83|136.7|133.9|136.77|133.97|136.36|133.56|0
1648600500000|2022-03-30 00:35:00|136.63|133.83|136.83|134.03|136.97|134.17|136.63|133.83|0
1648600800000|2022-03-30 00:40:00|136.8|134|137.14|134.34|137.17|134.37|136.8|134|0
1648601100000|2022-03-30 00:45:00|137.17|134.37|136.96|134.16|137.24|134.44|136.93|134.13|0
1648601400000|2022-03-30 00:50:00|136.93|134.13|137.3|134.5|137.3|134.5|136.89|134.09|0
1648601700000|2022-03-30 00:55:00|137.37|134.57|137.23|134.43|137.51|134.71|137.16|134.36|0
1648602000000|2022-03-30 01:00:00|137.27|134.47|137.3|134.5|137.57|134.77|137.23|134.43|0
1648602300000|2022-03-30 01:05:00|137.37|134.57|137.02|134.22|137.57|134.77|136.88|134.08|0
1648602600000|2022-03-30 01:10:00|136.99|134.19|137.22|134.42|137.57|134.77|136.88|134.08|0
1648602900000|2022-03-30 01:15:00|137.43|134.63|137.43|134.63|137.63|134.83|137.36|134.56|0
1648603200000|2022-03-30 01:20:00|137.36|134.56|137.36|134.56|137.43|134.63|137.15|134.35|0
1648603500000|2022-03-30 01:25:00|137.29|134.49|135.99|133.19|137.42|134.62|135.65|132.85|0
1648603800000|2022-03-30 01:30:00|136.06|133.26|135.85|133.05|136.13|133.33|135.72|132.92|0
1648604100000|2022-03-30 01:35:00|135.78|132.98|136.39|133.59|136.6|133.8|135.72|132.92|0
1648604400000|2022-03-30 01:40:00|136.32|133.52|135.58|132.78|136.39|133.59|135.51|132.71|0
1648604700000|2022-03-30 01:45:00|135.51|132.71|135.74|132.94|135.78|132.98|134.83|132.03|0
1648605000000|2022-03-30 01:50:00|135.78|132.98|136.11|133.31|136.25|133.45|135.64|132.84|0
1648605300000|2022-03-30 01:55:00|136.25|133.45|136.45|133.65|136.59|133.79|136.25|133.45|0
1648605600000|2022-03-30 02:00:00|136.38|133.58|136.86|134.06|136.99|134.19|136.31|133.51|0
1648605900000|2022-03-30 02:05:00|136.79|133.99|136.85|134.05|136.96|134.16|136.58|133.78|0
1648606200000|2022-03-30 02:10:00|136.92|134.12|136.78|133.98|136.99|134.19|136.51|133.71|0
1648606500000|2022-03-30 02:15:00|136.72|133.92|136.92|134.12|137.06|134.26|136.72|133.92|0
1648606800000|2022-03-30 02:20:00|136.95|134.15|137.05|134.25|137.05|134.25|136.78|133.98|0
1648607100000|2022-03-30 02:25:00|136.98|134.18|136.98|134.18|137.05|134.25|136.85|134.05|0
1648607400000|2022-03-30 02:30:00|137.05|134.25|137.25|134.45|137.53|134.73|136.98|134.18|0
1648607700000|2022-03-30 02:35:00|137.32|134.52|137.18|134.38|137.46|134.66|137.18|134.38|0
1648608000000|2022-03-30 02:40:00|137.25|134.45|137.45|134.65|137.52|134.72|137.04|134.24|0
1648608300000|2022-03-30 02:45:00|137.38|134.58|137.24|134.44|137.73|134.93|137.24|134.44|0
1648608600000|2022-03-30 02:50:00|137.18|134.38|137.24|134.44|137.31|134.51|136.9|134.1|0
1648608900000|2022-03-30 02:55:00|137.31|134.51|137.51|134.71|137.51|134.71|137.31|134.51|0
1648609200000|2022-03-30 03:00:00|137.44|134.64|137.1|134.3|137.44|134.64|137.03|134.23|0
1648609500000|2022-03-30 03:05:00|137.03|134.23|136.93|134.13|137.03|134.23|136.89|134.09|0
1648609800000|2022-03-30 03:10:00|136.89|134.09|137.09|134.29|137.23|134.43|136.89|134.09|0
1648610100000|2022-03-30 03:15:00|137.16|134.36|137.16|134.36|137.3|134.5|137.03|134.23|0
1648610400000|2022-03-30 03:20:00|137.09|134.29|137.02|134.22|137.16|134.36|137.02|134.22|0
1648610700000|2022-03-30 03:25:00|136.95|134.15|136.68|133.88|137.02|134.22|136.68|133.88|0
1648611000000|2022-03-30 03:30:00|136.81|134.01|136.88|134.08|136.95|134.15|136.54|133.74|0
1648611300000|2022-03-30 03:35:00|136.81|134.01|137.01|134.21|137.01|134.21|136.81|134.01|0
1648611600000|2022-03-30 03:40:00|136.95|134.15|136.74|133.94|137.01|134.21|136.71|133.91|0
1648611900000|2022-03-30 03:45:00|136.81|134.01|136.8|134|136.87|134.07|136.6|133.8|0
1648612200000|2022-03-30 03:50:00|136.77|133.97|138.8|136|138.9|136.1|136.73|133.93|0
1648612500000|2022-03-30 03:55:00|138.84|136.04|139.31|136.51|139.38|136.58|138.83|136.03|0
1648612800000|2022-03-30 04:00:00|139.24|136.44|138.9|136.1|139.24|136.44|138.76|135.96|0
1648613100000|2022-03-30 04:05:00|138.83|136.03|138.83|136.03|138.83|136.03|138.69|135.89|0
1648613400000|2022-03-30 04:10:00|138.79|135.99|138.76|135.96|138.89|136.09|138.69|135.89|0
1648613700000|2022-03-30 04:15:00|138.69|135.89|138.89|136.09|138.96|136.16|138.69|135.89|0
1648614000000|2022-03-30 04:20:00|138.86|136.06|138.89|136.09|139.03|136.23|138.75|135.95|0
1648614300000|2022-03-30 04:25:00|138.82|136.02|138.89|136.09|138.89|136.09|138.61|135.81|0
1648614600000|2022-03-30 04:30:00|138.85|136.05|139.36|136.56|139.36|136.56|138.82|136.02|0
1648614900000|2022-03-30 04:35:00|139.4|136.6|139.81|137.01|139.84|137.04|139.29|136.49|0
1648615200000|2022-03-30 04:40:00|139.77|136.97|140.53|137.73|140.6|137.8|139.77|136.97|0
1648615500000|2022-03-30 04:45:00|140.46|137.66|139.98|137.18|140.46|137.66|139.98|137.18|0
1648615800000|2022-03-30 04:50:00|139.91|137.11|139.9|137.1|140.11|137.31|139.7|136.9|0
1648616100000|2022-03-30 04:55:00|139.84|137.04|139.83|137.03|139.9|137.1|139.73|136.93|0
1648616400000|2022-03-30 05:00:00|139.76|136.96|139.49|136.69|139.9|137.1|139.14|136.34|0
1648616700000|2022-03-30 05:05:00|139.42|136.62|139.28|136.48|139.49|136.69|139.14|136.34|0
1648617000000|2022-03-30 05:10:00|139.24|136.44|139.83|137.03|139.93|137.13|139.24|136.44|0
1648617300000|2022-03-30 05:15:00|139.89|137.09|139.96|137.16|140.31|137.51|139.83|137.03|0
1648617600000|2022-03-30 05:20:00|140.03|137.23|139.96|137.16|140.17|137.37|139.82|137.02|0
1648617900000|2022-03-30 05:25:00|139.89|137.09|139.47|136.67|139.99|137.19|139.4|136.6|0
1648618200000|2022-03-30 05:30:00|139.44|136.64|139.26|136.46|139.61|136.81|139.26|136.46|0
1648618500000|2022-03-30 05:35:00|139.33|136.53|138.85|136.05|139.4|136.6|138.85|136.05|0
1648618800000|2022-03-30 05:40:00|138.78|135.98|138.64|135.84|138.82|136.02|138.51|135.71|0
1648619100000|2022-03-30 05:45:00|138.57|135.77|137.96|135.16|138.57|135.77|137.96|135.16|0
1648619400000|2022-03-30 05:50:00|137.82|135.02|137.75|134.95|138.26|135.46|137.68|134.88|0
1648619700000|2022-03-30 05:55:00|137.68|134.88|137|134.2|137.89|135.09|136.93|134.13|0
1648620000000|2022-03-30 06:00:00|136.93|134.13|137.58|134.78|138.15|135.35|136.93|134.13|0
1648620300000|2022-03-30 06:05:00|137.51|134.71|137.47|134.67|138.22|135.42|137.34|134.54|0
1648620600000|2022-03-30 06:10:00|137.54|134.74|137.67|134.87|137.81|135.01|137.26|134.46|0
1648620900000|2022-03-30 06:15:00|137.74|134.94|137.86|135.06|137.86|135.06|137.13|134.33|0
1648621200000|2022-03-30 06:20:00|137.9|135.1|138.65|135.85|138.88|136.08|137.9|135.1|0
1648621500000|2022-03-30 06:25:00|138.54|135.74|138.34|135.54|138.68|135.88|138.2|135.4|0
1648621800000|2022-03-30 06:30:00|138.27|135.47|138.81|136.01|138.95|136.15|138.27|135.47|0
1648622100000|2022-03-30 06:35:00|138.74|135.94|138.95|136.15|139.15|136.35|138.67|135.87|0
1648622400000|2022-03-30 06:40:00|138.98|136.18|139.35|136.55|139.35|136.55|138.91|136.11|0
1648622700000|2022-03-30 06:45:00|139.39|136.59|139.42|136.62|139.53|136.73|139.15|136.35|0
1648623000000|2022-03-30 06:50:00|139.49|136.69|138.9|136.1|139.69|136.89|138.87|136.07|0
1648623300000|2022-03-30 06:55:00|138.94|136.14|138.66|135.86|139.21|136.41|138.66|135.86|0
1648623600000|2022-03-30 07:00:00|138.73|135.93|139.86|137.06|140.38|137.58|138.66|135.86|0
1648623900000|2022-03-30 07:05:00|139.69|137.29|139.69|137.29|140.86|138.46|139.49|137.09|0
1648624200000|2022-03-30 07:10:00|139.76|137.36|140.24|137.84|140.24|137.84|139.28|136.88|0
1648624500000|2022-03-30 07:15:00|140.17|137.77|141.55|139.15|141.62|139.22|140.17|137.77|0
1648624800000|2022-03-30 07:20:00|141.52|139.12|141.15|138.75|141.85|139.45|139.8|137.4|0
1648625100000|2022-03-30 07:25:00|140.94|138.54|141.22|138.82|141.36|138.96|140.52|138.12|0
1648625400000|2022-03-30 07:30:00|141.15|138.75|140.56|138.16|141.28|138.88|140.52|138.12|0
1648625700000|2022-03-30 07:35:00|140.59|138.19|139.95|137.55|140.66|138.26|139.05|136.65|0
1648626000000|2022-03-30 07:40:00|139.88|137.48|139.15|136.75|140.02|137.62|139.12|136.72|0
1648626300000|2022-03-30 07:45:00|139.18|136.78|139.66|137.26|139.87|137.47|138.98|136.58|0
1648626600000|2022-03-30 07:50:00|139.73|137.33|140.01|137.61|140.01|137.61|139.49|137.09|0
1648626900000|2022-03-30 07:55:00|139.94|137.54|139.66|137.26|140.07|137.67|139.45|137.05|0
1648627200000|2022-03-30 08:00:00|139.73|137.33|141.04|138.64|141.6|139.2|139.63|137.23|0
1648627500000|2022-03-30 08:05:00|140.97|138.57|140.9|138.5|141.6|139.2|140.83|138.43|0
1648627800000|2022-03-30 08:10:00|141.08|138.68|142.61|140.21|142.61|140.21|140.97|138.57|0
1648628100000|2022-03-30 08:15:00|142.68|140.28|142.04|139.64|142.75|140.35|141.77|139.37|0
1648628400000|2022-03-30 08:20:00|141.97|139.57|142.15|139.75|142.15|139.75|141.63|139.23|0
1648628700000|2022-03-30 08:25:00|142.18|139.78|141.41|139.01|142.39|139.99|141.34|138.94|0
1648629000000|2022-03-30 08:30:00|141.38|138.98|141.48|139.08|141.62|139.22|141.31|138.91|0
1648629300000|2022-03-30 08:35:00|141.51|139.11|141.82|139.42|141.82|139.42|141.27|138.87|0
1648629600000|2022-03-30 08:40:00|141.96|139.56|142.37|139.97|142.65|140.25|141.82|139.42|0
1648629900000|2022-03-30 08:45:00|142.41|140.01|142.93|140.53|142.93|140.53|142.41|140.01|0
1648630200000|2022-03-30 08:50:00|143|140.6|142.65|140.25|143.07|140.67|142.37|139.97|0
1648630500000|2022-03-30 08:55:00|142.58|140.18|142.16|139.76|142.58|140.18|142.02|139.62|0
1648630800000|2022-03-30 09:00:00|142.09|139.69|141.46|139.06|142.15|139.75|141.46|139.06|0
1648631100000|2022-03-30 09:05:00|141.59|139.19|141.52|139.12|141.8|139.4|141.25|138.85|0
1648631400000|2022-03-30 09:10:00|141.49|139.09|141.49|139.09|141.8|139.4|141.45|139.05|0
1648631700000|2022-03-30 09:15:00|141.45|139.05|141.1|138.7|141.66|139.26|141.03|138.63|0
1648632000000|2022-03-30 09:20:00|141.07|138.67|140.68|138.28|141.1|138.7|140.58|138.18|0
1648632300000|2022-03-30 09:25:00|140.65|138.25|141.1|138.7|141.23|138.83|140.61|138.21|0
1648632600000|2022-03-30 09:30:00|141.16|138.76|141.02|138.62|141.16|138.76|140.75|138.35|0
1648632900000|2022-03-30 09:35:00|141.09|138.69|141.23|138.83|141.58|139.18|141.02|138.62|0
1648633200000|2022-03-30 09:40:00|141.16|138.76|140.81|138.41|141.23|138.83|140.74|138.34|0
1648633500000|2022-03-30 09:45:00|140.88|138.48|140.81|138.41|140.95|138.55|140.53|138.13|0
1648633800000|2022-03-30 09:50:00|140.88|138.48|141.08|138.68|141.15|138.75|140.53|138.13|0
1648634100000|2022-03-30 09:55:00|141.15|138.75|140.66|138.26|141.29|138.89|140.59|138.19|0
1648634400000|2022-03-30 10:00:00|140.63|138.23|141.29|138.89|142.58|140.18|140.63|138.23|0
1648634700000|2022-03-30 10:05:00|141.18|138.78|142.23|139.83|142.37|139.97|140.9|138.5|0
1648635000000|2022-03-30 10:10:00|142.26|139.86|142.15|139.75|142.47|140.07|141.91|139.51|0
1648635300000|2022-03-30 10:15:00|142.19|139.79|142.11|139.71|142.96|140.56|142.05|139.65|0
1648635600000|2022-03-30 10:20:00|142.18|139.78|141.83|139.43|142.32|139.92|141.8|139.4|0
1648635900000|2022-03-30 10:25:00|141.87|139.47|141.9|139.5|142.04|139.64|141.55|139.15|0
1648636200000|2022-03-30 10:30:00|141.94|139.54|141.79|139.39|142.01|139.61|141.69|139.29|0
1648636500000|2022-03-30 10:35:00|141.76|139.36|141.55|139.15|141.83|139.43|141.41|139.01|0
1648636800000|2022-03-30 10:40:00|141.69|139.29|141.44|139.04|141.76|139.36|141.2|138.8|0
1648637100000|2022-03-30 10:45:00|141.4|139|140.67|138.27|141.4|139|140.47|138.07|0
1648637400000|2022-03-30 10:50:00|140.71|138.31|140.46|138.06|140.78|138.38|140.29|137.89|0
1648637700000|2022-03-30 10:55:00|140.43|138.03|140.77|138.37|141.05|138.65|140.36|137.96|0
1648638000000|2022-03-30 11:00:00|140.7|138.3|140.11|137.71|140.77|138.37|139.73|137.33|0
1648638300000|2022-03-30 11:05:00|140.15|137.75|140.77|138.37|140.91|138.51|140.15|137.75|0
1648638600000|2022-03-30 11:10:00|140.8|138.4|140.59|138.19|140.9|138.5|140.42|138.02|0
1648638900000|2022-03-30 11:15:00|140.63|138.23|140.76|138.36|140.9|138.5|140.35|137.95|0
1648639200000|2022-03-30 11:20:00|140.83|138.43|140.27|137.87|140.9|138.5|140|137.6|0
1648639500000|2022-03-30 11:25:00|140.31|137.91|140.34|137.94|140.48|138.08|140|137.6|0
1648639800000|2022-03-30 11:30:00|140.31|137.91|139.72|137.32|140.48|138.08|139.72|137.32|0
1648640100000|2022-03-30 11:35:00|139.68|137.28|139.92|137.52|140.06|137.66|139.65|137.25|0
1648640400000|2022-03-30 11:40:00|139.89|137.49|140.26|137.86|140.37|137.97|139.89|137.49|0
1648640700000|2022-03-30 11:45:00|140.19|137.79|140.26|137.86|140.4|138|140.12|137.72|0
1648641000000|2022-03-30 11:50:00|140.3|137.9|139.98|137.58|140.3|137.9|139.84|137.44|0
1648641300000|2022-03-30 11:55:00|139.91|137.51|140.19|137.79|140.33|137.93|139.84|137.44|0
1648641600000|2022-03-30 12:00:00|140.26|137.86|140.39|137.99|140.95|138.55|140.26|137.86|0
1648641900000|2022-03-30 12:05:00|140.46|138.06|141.42|139.02|141.7|139.3|140.43|138.03|0
1648642200000|2022-03-30 12:10:00|141.35|138.95|143.27|140.87|143.34|140.94|141.14|138.74|0
1648642500000|2022-03-30 12:15:00|143.2|140.8|143.16|140.76|143.3|140.9|142.67|140.27|0
1648642800000|2022-03-30 12:20:00|143.3|140.9|143.93|141.53|144.04|141.64|143.02|140.62|0
1648643100000|2022-03-30 12:25:00|143.86|141.46|143.86|141.46|144.14|141.74|143.19|140.79|0
1648643400000|2022-03-30 12:30:00|143.68|141.28|142.87|140.47|143.72|141.32|142.59|140.19|0
1648643700000|2022-03-30 12:35:00|142.94|140.54|141.82|139.42|142.94|140.54|141.13|138.73|0
1648644000000|2022-03-30 12:40:00|141.75|139.35|142.03|139.63|142.03|139.63|141.47|139.07|0
1648644300000|2022-03-30 12:45:00|141.96|139.56|142.9|140.5|143.07|140.67|141.96|139.56|0
1648644600000|2022-03-30 12:50:00|142.86|140.46|142.41|140.01|143|140.6|142.3|139.9|0
1648644900000|2022-03-30 12:55:00|142.44|140.04|141.06|138.66|142.51|140.11|141.06|138.66|0
1648645200000|2022-03-30 13:00:00|141.03|138.63|141.8|139.4|141.9|139.5|141.03|138.63|0
1648645500000|2022-03-30 13:05:00|141.83|139.43|141.97|139.57|142.11|139.71|141.55|139.15|0
1648645800000|2022-03-30 13:10:00|141.9|139.5|141.06|138.66|142.24|139.84|141.06|138.66|0
1648646100000|2022-03-30 13:15:00|141.16|138.76|140.78|138.38|141.61|139.21|140.78|138.38|0
1648646400000|2022-03-30 13:20:00|140.85|138.45|140.43|138.03|140.85|138.45|139.95|137.55|0
1648646700000|2022-03-30 13:25:00|140.5|138.1|140.29|137.89|140.7|138.3|139.73|137.33|0
1648647000000|2022-03-30 13:30:00|139.73|137.33|139.89|137.49|140.73|138.33|138.84|136.44|0
1648647300000|2022-03-30 13:35:00|139.75|137.35|141.06|138.66|141.55|139.15|139.13|136.73|0
1648647600000|2022-03-30 13:40:00|141.13|138.73|140.85|138.45|141.48|139.08|140.09|137.69|0
1648647900000|2022-03-30 13:45:00|140.78|138.38|139.81|137.41|141.75|139.35|139.6|137.2|0
1648648200000|2022-03-30 13:50:00|139.67|137.27|139.81|137.41|140.36|137.96|139.26|136.86|0
1648648500000|2022-03-30 13:55:00|139.88|137.48|138.91|136.51|140.5|138.1|138.64|136.24|0
1648648800000|2022-03-30 14:00:00|138.71|136.31|137.79|135.39|139.46|137.06|137.72|135.32|0
1648649100000|2022-03-30 14:05:00|137.86|135.46|139.23|136.83|139.44|137.04|137.58|135.18|0
1648649400000|2022-03-30 14:10:00|139.13|136.73|137.82|135.42|139.16|136.76|137.65|135.25|0
1648649700000|2022-03-30 14:15:00|137.78|135.38|139.36|136.96|139.78|137.38|137.58|135.18|0
1648650000000|2022-03-30 14:20:00|139.4|137|140.86|138.46|140.86|138.46|138.55|136.15|0
1648650300000|2022-03-30 14:25:00|140.79|138.39|141.35|138.95|141.56|139.16|140.17|137.77|0
1648650600000|2022-03-30 14:30:00|141.38|138.98|141.41|139.01|142.25|139.85|141.11|138.71|0
1648650900000|2022-03-30 14:35:00|141.69|139.29|140.72|138.32|141.76|139.36|140.58|138.18|0
1648651200000|2022-03-30 14:40:00|140.65|138.25|141.06|138.66|141.34|138.94|140.58|138.18|0
1648651500000|2022-03-30 14:45:00|141.13|138.73|140.44|138.04|141.27|138.87|139.99|137.59|0
1648651800000|2022-03-30 14:50:00|140.37|137.97|141.2|138.8|141.26|138.86|139.75|137.35|0
1648652100000|2022-03-30 14:55:00|141.13|138.73|142.24|139.84|142.38|139.98|140.99|138.59|0
1648652400000|2022-03-30 15:00:00|142.31|139.91|142.23|139.83|142.59|140.19|141.68|139.28|0
1648652700000|2022-03-30 15:05:00|142.16|139.76|145.43|143.03|145.43|143.03|142.16|139.76|0
1648653000000|2022-03-30 15:10:00|145.5|143.1|145.5|143.1|147|144.6|145.36|142.96|0
1648653300000|2022-03-30 15:15:00|145.64|143.24|144.51|142.11|145.71|143.31|144.37|141.97|0
1648653600000|2022-03-30 15:20:00|144.58|142.18|144.93|142.53|145.21|142.81|144.3|141.9|0
1648653900000|2022-03-30 15:25:00|144.86|142.46|145.71|143.31|146.27|143.87|144.86|142.46|0
1648654200000|2022-03-30 15:30:00|145.49|143.09|144.78|142.38|145.99|143.59|144.71|142.31|0
1648654500000|2022-03-30 15:35:00|144.71|142.31|144.47|142.07|144.85|142.45|144.08|141.68|0
1648654800000|2022-03-30 15:40:00|144.36|141.96|144.53|142.13|144.99|142.59|144.22|141.82|0
1648655100000|2022-03-30 15:45:00|144.64|142.24|144.64|142.24|145.13|142.73|144|141.6|0
1648655400000|2022-03-30 15:50:00|144.56|142.16|144.91|142.51|145.2|142.8|144.49|142.09|0
1648655700000|2022-03-30 15:55:00|144.84|142.44|144.07|141.67|145.2|142.8|144.07|141.67|0
1648656000000|2022-03-30 16:00:00|144.28|141.88|143.5|141.1|144.28|141.88|142.88|140.48|0
1648656300000|2022-03-30 16:05:00|143.57|141.17|145.12|142.72|145.47|143.07|143.57|141.17|0
1648656600000|2022-03-30 16:10:00|145.05|142.65|144.94|142.54|145.68|143.28|144.76|142.36|0
1648656900000|2022-03-30 16:15:00|144.97|142.57|144.41|142.01|145.19|142.79|144.34|141.94|0
1648657200000|2022-03-30 16:20:00|144.27|141.87|144.76|142.36|145.04|142.64|144.13|141.73|0
1648657500000|2022-03-30 16:25:00|144.83|142.43|144.61|142.21|145.11|142.71|144.33|141.93|0
1648657800000|2022-03-30 16:30:00|144.54|142.14|144.26|141.86|144.97|142.57|144.26|141.86|0
1648658100000|2022-03-30 16:35:00|144.12|141.72|143.56|141.16|144.19|141.79|143.56|141.16|0
1648658400000|2022-03-30 16:40:00|143.42|141.02|142.99|140.59|143.84|141.44|142.85|140.45|0
1648658700000|2022-03-30 16:45:00|143.06|140.66|143.55|141.15|143.76|141.36|142.99|140.59|0
1648659000000|2022-03-30 16:50:00|143.62|141.22|143.55|141.15|143.9|141.5|143.48|141.08|0
1648659300000|2022-03-30 16:55:00|143.48|141.08|143.41|141.01|143.69|141.29|143.34|140.94|0
1648659600000|2022-03-30 17:00:00|143.34|140.94|144.1|141.7|144.25|141.85|143.34|140.94|0
1648659900000|2022-03-30 17:05:00|144.07|141.67|145.02|142.62|145.3|142.9|144.03|141.63|0
1648660200000|2022-03-30 17:10:00|144.98|142.58|144.28|141.88|145.37|142.97|144.28|141.88|0
1648660500000|2022-03-30 17:15:00|144.24|141.84|145.01|142.61|145.51|143.11|144.17|141.77|0
1648660800000|2022-03-30 17:20:00|145.08|142.68|145.65|143.25|146.07|143.67|145.08|142.68|0
1648661100000|2022-03-30 17:25:00|145.72|143.32|145.93|143.53|146.28|143.88|145.72|143.32|0
1648661400000|2022-03-30 17:30:00|146.07|143.67|146.14|143.74|146.28|143.88|145.43|143.03|0
1648661700000|2022-03-30 17:35:00|146.07|143.67|146.35|143.95|146.42|144.02|145.57|143.17|0
1648662000000|2022-03-30 17:40:00|146.42|144.02|146.49|144.09|146.85|144.45|146.13|143.73|0
1648662300000|2022-03-30 17:45:00|146.63|144.23|146.06|143.66|146.99|144.59|145.99|143.59|0
1648662600000|2022-03-30 17:50:00|145.99|143.59|145.95|143.55|146.34|143.94|145.7|143.3|0
1648662900000|2022-03-30 17:55:00|146.13|143.73|146.91|144.51|147.27|144.87|145.98|143.58|0
1648663200000|2022-03-30 18:00:00|147.05|144.65|143.43|141.03|147.12|144.72|142.94|140.54|0
1648663500000|2022-03-30 18:05:00|143.5|141.1|143.22|140.82|144.07|141.67|143.07|140.67|0
1648663800000|2022-03-30 18:10:00|143.15|140.75|143.42|141.02|143.71|141.31|143.07|140.67|0
1648664100000|2022-03-30 18:15:00|143.35|140.95|144.7|142.3|144.98|142.58|143.35|140.95|0
1648664400000|2022-03-30 18:20:00|144.63|142.23|144.69|142.29|145.12|142.72|144.55|142.15|0
1648664700000|2022-03-30 18:25:00|144.76|142.36|145.05|142.65|145.4|143|144.34|141.94|0
1648665000000|2022-03-30 18:30:00|145.19|142.79|144.58|142.18|145.33|142.93|144.19|141.79|0
1648665300000|2022-03-30 18:35:00|144.62|142.22|144.26|141.86|144.62|142.22|143.91|141.51|0
1648665600000|2022-03-30 18:40:00|144.33|141.93|145.75|143.35|146.04|143.64|144.26|141.86|0
1648665900000|2022-03-30 18:45:00|145.82|143.42|146.11|143.71|146.47|144.07|145.68|143.28|0
1648666200000|2022-03-30 18:50:00|146.18|143.78|146.39|143.99|146.68|144.28|145.75|143.35|0
1648666500000|2022-03-30 18:55:00|146.32|143.92|147|144.6|147.25|144.85|145.6|143.2|0
1648666800000|2022-03-30 19:00:00|147.11|144.71|147.47|145.07|147.54|145.14|146.75|144.35|0
1648667100000|2022-03-30 19:05:00|147.54|145.14|147.75|145.35|147.97|145.57|147.03|144.63|0
1648667400000|2022-03-30 19:10:00|147.9|145.5|149.9|147.5|150.92|148.52|144.48|142.08|0
1648667700000|2022-03-30 19:15:00|149.86|147.46|151.28|148.88|151.79|149.39|149.68|147.28|0
1648668000000|2022-03-30 19:20:00|151.35|148.95|153.04|150.64|153.4|151|151.35|148.95|0
1648668300000|2022-03-30 19:25:00|153.11|150.71|151.42|149.02|153.33|150.93|151.05|148.65|0
1648668600000|2022-03-30 19:30:00|151.34|148.94|150.54|148.14|151.93|149.53|149.96|147.56|0
1648668900000|2022-03-30 19:35:00|150.61|148.21|147.82|145.42|150.87|148.47|146.59|144.19|0
1648669200000|2022-03-30 19:40:00|147.75|145.35|147.67|145.27|148.84|146.44|146.73|144.33|0
1648669500000|2022-03-30 19:45:00|147.6|145.2|145.72|143.32|147.6|145.2|144.94|142.54|0
1648669800000|2022-03-30 19:50:00|145.94|143.54|147.89|145.49|148.25|145.85|145.94|143.54|0
1648670100000|2022-03-30 19:55:00|147.02|144.62|147.2|144.8|148.71|146.31|144.79|142.39|0
1648670400000|2022-03-30 20:00:00|146.84|144.44|145.84|143.44|147.05|144.65|145.84|143.44|0
1648670700000|2022-03-30 20:05:00|145.91|143.51|145.98|143.58|146.27|143.87|145.7|143.3|0
1648671000000|2022-03-30 20:10:00|146.05|143.65|144.7|142.3|146.12|143.72|143.79|141.39|0
1648671300000|2022-03-30 20:15:00|144.9|142.1|145.26|142.46|145.33|142.53|144.9|142.1|0
1648671600000|2022-03-30 20:20:00|145.11|142.31|144.97|142.17|145.11|142.31|144.9|142.1|0
1648671900000|2022-03-30 20:25:00|145.04|142.24|144.83|142.03|145.04|142.24|144.76|141.96|0
1648672200000|2022-03-30 20:30:00|144.75|141.95|144.75|141.95|144.75|141.95|144.61|141.81|0
1648672500000|2022-03-30 20:35:00|144.72|141.92|144.75|141.95|144.82|142.02|144.68|141.88|0
1648672800000|2022-03-30 20:40:00|144.72|141.92|144.25|141.45|144.72|141.92|144.25|141.45|0
1648673100000|2022-03-30 20:45:00|144.18|141.38|144.11|141.31|144.46|141.66|144.04|141.24|0
1648673400000|2022-03-30 20:50:00|144.08|141.28|144.32|141.52|144.39|141.59|144.08|141.28|0
1648673700000|2022-03-30 20:55:00|144.39|141.59|144.71|141.91|144.71|141.91|144.39|141.59|0
1648674000000|2022-03-30 21:00:00|144.64|141.84|144.71|141.91|144.76|141.96|144.58|141.78|0
1648674300000|2022-03-30 21:05:00|144.72|141.92|144.71|141.91|144.73|141.93|144.69|141.89|0
1648674600000|2022-03-30 21:10:00|144.73|141.93|144.75|141.95|144.75|141.95|144.69|141.89|0
1648674900000|2022-03-30 21:15:00|144.77|141.97|144.72|141.92|144.78|141.98|144.72|141.92|0
1648675200000|2022-03-30 21:20:00|144.75|141.95|144.69|141.89|144.75|141.95|144.58|141.78|0
1648675500000|2022-03-30 21:25:00|144.74|141.94|144.79|141.99|144.82|142.02|144.74|141.94|0
1648675800000|2022-03-30 21:30:00|144.78|141.98|144.83|142.03|144.84|142.04|144.78|141.98|0
1648676100000|2022-03-30 21:35:00|144.81|142.01|144.85|142.05|144.85|142.05|144.77|141.97|0
1648676400000|2022-03-30 21:40:00|144.79|141.99|144.76|141.96|144.8|142|144.75|141.95|0
1648676700000|2022-03-30 21:45:00|144.75|141.95|144.72|141.92|144.76|141.96|144.72|141.92|0
1648677000000|2022-03-30 21:50:00|144.67|141.87|144.8|142|144.86|142.06|144.66|141.86|0
1648677300000|2022-03-30 21:55:00|144.85|142.05|144.77|141.97|144.85|142.05|144.68|141.88|0
1648677600000|2022-03-30 22:00:00|144.73|141.93|144.99|142.19|145.13|142.33|144.64|141.84|0
1648677900000|2022-03-30 22:05:00|145.03|142.23|144.84|142.04|145.06|142.26|144.67|141.87|0
1648678200000|2022-03-30 22:10:00|144.77|141.97|144.77|141.97|145.06|142.26|144.77|141.97|0
1648678500000|2022-03-30 22:15:00|144.84|142.04|144.91|142.11|145.05|142.25|144.84|142.04|0
1648678800000|2022-03-30 22:20:00|144.81|142.01|144.55|141.75|144.91|142.11|144.55|141.75|0
1648679100000|2022-03-30 22:25:00|144.69|141.89|144.55|141.75|144.69|141.89|144.55|141.75|0
1648679400000|2022-03-30 22:30:00|144.59|141.79|144.83|142.03|144.9|142.1|144.59|141.79|0
1648679700000|2022-03-30 22:35:00|144.76|141.96|145.11|142.31|145.11|142.31|144.76|141.96|0
1648680000000|2022-03-30 22:40:00|145.04|142.24|144.76|141.96|145.04|142.24|144.54|141.74|0
1648680300000|2022-03-30 22:45:00|144.68|141.88|144.82|142.02|144.97|142.17|144.68|141.88|0
1648680600000|2022-03-30 22:50:00|144.89|142.09|144.89|142.09|144.96|142.16|144.82|142.02|0
1648680900000|2022-03-30 22:55:00|144.96|142.16|144.89|142.09|144.96|142.16|144.82|142.02|0
1648681200000|2022-03-30 23:00:00|144.82|142.02|144.89|142.09|144.89|142.09|144.68|141.88|0
1648681500000|2022-03-30 23:05:00|144.96|142.16|144.74|141.94|144.96|142.16|144.6|141.8|0
1648681800000|2022-03-30 23:10:00|144.81|142.01|144.88|142.08|144.95|142.15|144.67|141.87|0
1648682100000|2022-03-30 23:15:00|144.81|142.01|144.95|142.15|144.95|142.15|144.6|141.8|0
1648682400000|2022-03-30 23:20:00|144.88|142.08|144.95|142.15|144.95|142.15|144.81|142.01|0
1648682700000|2022-03-30 23:25:00|144.88|142.08|145.02|142.22|145.02|142.22|144.87|142.07|0
1648683000000|2022-03-30 23:30:00|145.09|142.29|145.37|142.57|145.37|142.57|145.09|142.29|0
1648683300000|2022-03-30 23:35:00|145.4|142.6|145.44|142.64|145.51|142.71|145.37|142.57|0
1648683600000|2022-03-30 23:40:00|145.36|142.56|145.36|142.56|145.51|142.71|145.29|142.49|0
1648683900000|2022-03-30 23:45:00|145.43|142.63|145.5|142.7|145.65|142.85|145.43|142.63|0
1648684200000|2022-03-30 23:50:00|145.43|142.63|145.36|142.56|145.57|142.77|145.29|142.49|0
1648684500000|2022-03-30 23:55:00|145.39|142.59|145.43|142.63|145.5|142.7|145.35|142.55|0
1648684800000|2022-03-31 00:00:00|145.35|142.55|145.57|142.77|145.57|142.77|145.28|142.48|0
1648685100000|2022-03-31 00:05:00|145.49|142.69|145.35|142.55|145.57|142.77|145.35|142.55|0
1648685400000|2022-03-31 00:10:00|145.42|142.62|143.93|141.13|145.56|142.76|143.37|140.57|0
1648685700000|2022-03-31 00:15:00|143.86|141.06|144.07|141.27|144.64|141.84|143.72|140.92|0
1648686000000|2022-03-31 00:20:00|144.04|141.24|144.14|141.34|144.21|141.41|143.51|140.71|0
1648686300000|2022-03-31 00:25:00|144.21|141.41|143.78|140.98|144.28|141.48|143.71|140.91|0
1648686600000|2022-03-31 00:30:00|143.85|141.05|143.01|140.21|143.85|141.05|142.59|139.79|0
1648686900000|2022-03-31 00:35:00|142.94|140.14|142.38|139.58|143.22|140.42|142.38|139.58|0
1648687200000|2022-03-31 00:40:00|142.31|139.51|141.54|138.74|142.45|139.65|141.12|138.32|0
1648687500000|2022-03-31 00:45:00|141.47|138.67|141.75|138.95|142.02|139.22|141.47|138.67|0
1648687800000|2022-03-31 00:50:00|141.82|139.02|141.53|138.73|141.85|139.05|141.4|138.6|0
1648688100000|2022-03-31 00:55:00|141.57|138.77|140.41|137.61|141.67|138.87|140.41|137.61|0
1648688400000|2022-03-31 01:00:00|140.44|137.64|140.54|137.74|140.54|137.74|140.2|137.4|0
1648688700000|2022-03-31 01:05:00|140.48|137.68|140.89|138.09|141.03|138.23|140.47|137.67|0
1648689000000|2022-03-31 01:10:00|140.86|138.06|140.96|138.16|141.24|138.44|140.82|138.02|0
1648689300000|2022-03-31 01:15:00|140.89|138.09|140.95|138.15|141.09|138.29|140.82|138.02|0
1648689600000|2022-03-31 01:20:00|141.02|138.22|141.16|138.36|141.16|138.36|140.88|138.08|0
1648689900000|2022-03-31 01:25:00|141.09|138.29|140.81|138.01|141.16|138.36|140.74|137.94|0
1648690200000|2022-03-31 01:30:00|140.88|138.08|140.53|137.73|141.09|138.29|140.46|137.66|0
1648690500000|2022-03-31 01:35:00|140.46|137.66|141.08|138.28|141.15|138.35|140.46|137.66|0
1648690800000|2022-03-31 01:40:00|141.15|138.35|141.15|138.35|141.29|138.49|140.94|138.14|0
1648691100000|2022-03-31 01:45:00|141.08|138.28|141.11|138.31|141.29|138.49|140.87|138.07|0
1648691400000|2022-03-31 01:50:00|141.08|138.28|141.07|138.27|141.14|138.34|140.8|138|0
1648691700000|2022-03-31 01:55:00|141.14|138.34|141.07|138.27|141.21|138.41|141.07|138.27|0
1648692000000|2022-03-31 02:00:00|141.14|138.34|141.56|138.76|141.63|138.83|141.07|138.27|0
1648692300000|2022-03-31 02:05:00|141.45|138.65|141.35|138.55|141.63|138.83|141.21|138.41|0
1648692600000|2022-03-31 02:10:00|141.28|138.48|141.13|138.33|141.41|138.61|141.13|138.33|0
1648692900000|2022-03-31 02:15:00|141.06|138.26|141.13|138.33|141.2|138.4|141.06|138.26|0
1648693200000|2022-03-31 02:20:00|141.06|138.26|141.2|138.4|141.2|138.4|140.99|138.19|0
1648693500000|2022-03-31 02:25:00|141.13|138.33|141.2|138.4|141.34|138.54|141.06|138.26|0
1648693800000|2022-03-31 02:30:00|141.13|138.33|140.98|138.18|141.26|138.46|140.98|138.18|0
1648694100000|2022-03-31 02:35:00|140.91|138.11|140.63|137.83|140.91|138.11|140.5|137.7|0
1648694400000|2022-03-31 02:40:00|140.6|137.8|140.91|138.11|141.05|138.25|140.57|137.77|0
1648694700000|2022-03-31 02:45:00|141.05|138.25|140.98|138.18|141.12|138.32|140.91|138.11|0
1648695000000|2022-03-31 02:50:00|140.94|138.14|141.04|138.24|141.15|138.35|140.94|138.14|0
1648695300000|2022-03-31 02:55:00|141.08|138.28|141.11|138.31|141.18|138.38|140.9|138.1|0
1648695600000|2022-03-31 03:00:00|140.97|138.17|141.04|138.24|141.18|138.38|140.97|138.17|0
1648695900000|2022-03-31 03:05:00|141.07|138.27|141.31|138.51|141.31|138.51|140.97|138.17|0
1648696200000|2022-03-31 03:10:00|141.45|138.65|141.52|138.72|141.8|139|141.38|138.58|0
1648696500000|2022-03-31 03:15:00|141.45|138.65|141.45|138.65|141.52|138.72|141.31|138.51|0
1648696800000|2022-03-31 03:20:00|141.52|138.72|141.38|138.58|141.59|138.79|141.31|138.51|0
1648697100000|2022-03-31 03:25:00|141.31|138.51|141.23|138.43|141.38|138.58|141.23|138.43|0
1648697400000|2022-03-31 03:30:00|141.3|138.5|141.79|138.99|141.79|138.99|141.3|138.5|0
1648697700000|2022-03-31 03:35:00|141.86|139.06|142|139.2|142.35|139.55|141.79|138.99|0
1648698000000|2022-03-31 03:40:00|142.07|139.27|142.1|139.3|142.28|139.48|142.06|139.26|0
1648698300000|2022-03-31 03:45:00|142.06|139.26|142.13|139.33|142.13|139.33|141.99|139.19|0
1648698600000|2022-03-31 03:50:00|142.06|139.26|142.13|139.33|142.17|139.37|142.06|139.26|0
1648698900000|2022-03-31 03:55:00|142.06|139.26|142.27|139.47|142.34|139.54|141.99|139.19|0
1648699200000|2022-03-31 04:00:00|142.2|139.4|144.17|141.37|144.17|141.37|142.05|139.25|0
1648699500000|2022-03-31 04:05:00|144.14|141.34|144.24|141.44|144.24|141.44|144.03|141.23|0
1648699800000|2022-03-31 04:10:00|144.2|141.4|144.31|141.51|144.31|141.51|144.17|141.37|0
1648700100000|2022-03-31 04:15:00|144.34|141.54|144.09|141.29|144.38|141.58|144.09|141.29|0
1648700400000|2022-03-31 04:20:00|144.16|141.36|144.23|141.43|144.3|141.5|143.95|141.15|0
1648700700000|2022-03-31 04:25:00|144.3|141.5|144.58|141.78|144.58|141.78|144.27|141.47|0
1648701000000|2022-03-31 04:30:00|144.62|141.82|144.29|141.49|144.62|141.82|144.09|141.29|0
1648701300000|2022-03-31 04:35:00|144.37|141.57|144.22|141.42|144.37|141.57|144.15|141.35|0
1648701600000|2022-03-31 04:40:00|144.26|141.46|144.15|141.35|144.26|141.46|144.08|141.28|0
1648701900000|2022-03-31 04:45:00|144.22|141.42|144.15|141.35|144.22|141.42|143.94|141.14|0
1648702200000|2022-03-31 04:50:00|144.08|141.28|144.21|141.41|144.22|141.42|144.07|141.27|0
1648702500000|2022-03-31 04:55:00|144.18|141.38|144.14|141.34|144.25|141.45|144.07|141.27|0
1648702800000|2022-03-31 05:00:00|144.07|141.27|144.42|141.62|144.56|141.76|144|141.2|0
1648703100000|2022-03-31 05:05:00|144.49|141.69|144.91|142.11|145.05|142.25|144.28|141.48|0
1648703400000|2022-03-31 05:10:00|144.88|142.08|144.63|141.83|144.88|142.08|144.2|141.4|0
1648703700000|2022-03-31 05:15:00|144.56|141.76|144.83|142.03|144.98|142.18|144.48|141.68|0
1648704000000|2022-03-31 05:20:00|144.76|141.96|144.69|141.89|144.83|142.03|144.55|141.75|0
1648704300000|2022-03-31 05:25:00|144.76|141.96|144.97|142.17|145.11|142.31|144.73|141.93|0
1648704600000|2022-03-31 05:30:00|144.9|142.1|145.18|142.38|145.25|142.45|144.76|141.96|0
1648704900000|2022-03-31 05:35:00|145.11|142.31|145.46|142.66|145.46|142.66|144.83|142.03|0
1648705200000|2022-03-31 05:40:00|145.39|142.59|145.32|142.52|145.6|142.8|145.18|142.38|0
1648705500000|2022-03-31 05:45:00|145.39|142.59|145.38|142.58|145.46|142.66|145.1|142.3|0
1648705800000|2022-03-31 05:50:00|145.31|142.51|144.82|142.02|145.38|142.58|144.46|141.66|0
1648706100000|2022-03-31 05:55:00|144.78|141.98|144.53|141.73|144.82|142.02|144.43|141.63|0
1648706400000|2022-03-31 06:00:00|144.67|141.87|145.31|142.51|145.38|142.58|144.04|141.24|0
1648706700000|2022-03-31 06:05:00|145.24|142.44|144.81|142.01|145.38|142.58|144.74|141.94|0
1648707000000|2022-03-31 06:10:00|144.74|141.94|145.78|142.98|147.12|144.32|144.67|141.87|0
1648707300000|2022-03-31 06:15:00|145.81|143.01|144.55|141.75|146.41|143.61|144.55|141.75|0
1648707600000|2022-03-31 06:20:00|144.62|141.82|144.06|141.26|144.69|141.89|144.06|141.26|0
1648707900000|2022-03-31 06:25:00|144.09|141.29|144.16|141.36|144.51|141.71|144.05|141.25|0
1648708200000|2022-03-31 06:30:00|144.19|141.39|144.76|141.96|144.76|141.96|144.05|141.25|0
1648708500000|2022-03-31 06:35:00|144.61|141.81|144.82|142.02|145.11|142.31|144.51|141.71|0
1648708800000|2022-03-31 06:40:00|144.89|142.09|144.47|141.67|144.89|142.09|144.29|141.49|0
1648709100000|2022-03-31 06:45:00|144.4|141.6|144.32|141.52|144.57|141.77|144.11|141.31|0
1648709400000|2022-03-31 06:50:00|144.39|141.59|143.9|141.1|144.5|141.7|143.76|140.96|0
1648709700000|2022-03-31 06:55:00|144.04|141.24|143.72|140.92|144.22|141.42|143.69|140.89|0
1648710000000|2022-03-31 07:00:00|143.61|140.81|143.12|140.32|143.61|140.81|142.7|139.9|0
1648710300000|2022-03-31 07:05:00|142.92|140.52|143.69|141.29|143.76|141.36|142.85|140.45|0
1648710600000|2022-03-31 07:10:00|143.66|141.26|142.64|140.24|143.69|141.29|141.94|139.54|0
1648710900000|2022-03-31 07:15:00|142.57|140.17|141.11|138.71|143.36|140.96|140.69|138.29|0
1648711200000|2022-03-31 07:20:00|141.18|138.78|141.14|138.74|141.45|139.05|140.83|138.43|0
1648711500000|2022-03-31 07:25:00|141.17|138.77|141.59|139.19|141.63|139.23|140.82|138.42|0
1648711800000|2022-03-31 07:30:00|141.66|139.26|141.24|138.84|141.94|139.54|140.75|138.35|0
1648712100000|2022-03-31 07:35:00|141.31|138.91|140.96|138.56|141.31|138.91|140.75|138.35|0
1648712400000|2022-03-31 07:40:00|140.92|138.52|141.62|139.22|141.79|139.39|140.89|138.49|0
1648712700000|2022-03-31 07:45:00|141.65|139.25|141.79|139.39|142.07|139.67|141.58|139.18|0
1648713000000|2022-03-31 07:50:00|141.86|139.46|142.2|139.8|142.2|139.8|141.79|139.39|0
1648713300000|2022-03-31 07:55:00|142.13|139.73|142.65|140.25|142.65|140.25|141.53|139.13|0
1648713600000|2022-03-31 08:00:00|142.72|140.32|143.07|140.67|143.42|141.02|142.72|140.32|0
1648713900000|2022-03-31 08:05:00|143.04|140.64|143.63|141.23|143.91|141.51|142.79|140.39|0
1648714200000|2022-03-31 08:10:00|143.6|141.2|143.84|141.44|143.98|141.58|143.56|141.16|0
1648714500000|2022-03-31 08:15:00|143.91|141.51|143.7|141.3|144.4|142|143.56|141.16|0
1648714800000|2022-03-31 08:20:00|143.77|141.37|144.43|142.03|144.43|142.03|143.09|140.69|0
1648715100000|2022-03-31 08:25:00|144.5|142.1|144.11|141.71|144.57|142.17|144.07|141.67|0
1648715400000|2022-03-31 08:30:00|144.07|141.67|144.28|141.88|144.64|142.24|144.07|141.67|0
1648715700000|2022-03-31 08:35:00|144.32|141.92|144.77|142.37|144.85|142.45|144.14|141.74|0
1648716000000|2022-03-31 08:40:00|144.84|142.44|144.63|142.23|144.84|142.44|144.56|142.16|0
1648716300000|2022-03-31 08:45:00|144.7|142.3|144.7|142.3|144.84|142.44|144.63|142.23|0
1648716600000|2022-03-31 08:50:00|144.63|142.23|144.13|141.73|144.77|142.37|144.06|141.66|0
1648716900000|2022-03-31 08:55:00|144.06|141.66|143.92|141.52|144.13|141.73|143.5|141.1|0
1648717200000|2022-03-31 09:00:00|144.06|141.66|144.59|142.19|144.62|142.22|143.74|141.34|0
1648717500000|2022-03-31 09:05:00|144.55|142.15|144.69|142.29|144.83|142.43|144.41|142.01|0
1648717800000|2022-03-31 09:10:00|144.62|142.22|144.54|142.14|144.76|142.36|144.51|142.11|0
1648718100000|2022-03-31 09:15:00|144.61|142.21|143.83|141.43|144.61|142.21|143.83|141.43|0
1648718400000|2022-03-31 09:20:00|143.91|141.51|143.94|141.54|144.08|141.68|143.83|141.43|0
1648718700000|2022-03-31 09:25:00|143.9|141.5|144.11|141.71|144.4|142|143.9|141.5|0
1648719000000|2022-03-31 09:30:00|144.15|141.75|144.11|141.71|144.39|141.99|144.04|141.64|0
1648719300000|2022-03-31 09:35:00|144.18|141.78|144.32|141.92|144.46|142.06|144.07|141.67|0
1648719600000|2022-03-31 09:40:00|144.39|141.99|143.82|141.42|144.39|141.99|143.68|141.28|0
1648719900000|2022-03-31 09:45:00|143.79|141.39|144.17|141.77|144.24|141.84|143.75|141.35|0
1648720200000|2022-03-31 09:50:00|144.03|141.63|144.31|141.91|144.45|142.05|144.03|141.63|0
1648720500000|2022-03-31 09:55:00|144.17|141.77|144.45|142.05|144.45|142.05|143.96|141.56|0
1648720800000|2022-03-31 10:00:00|144.38|141.98|144.45|142.05|144.73|142.33|144.1|141.7|0
1648721100000|2022-03-31 10:05:00|144.52|142.12|144.37|141.97|144.59|142.19|144.16|141.76|0
1648721400000|2022-03-31 10:10:00|144.34|141.94|144.69|142.29|144.73|142.33|144.3|141.9|0
1648721700000|2022-03-31 10:15:00|144.58|142.18|145.01|142.61|145.01|142.61|144.16|141.76|0
1648722000000|2022-03-31 10:20:00|145.08|142.68|144.51|142.11|145.36|142.96|144.44|142.04|0
1648722300000|2022-03-31 10:25:00|144.44|142.04|144.29|141.89|144.65|142.25|144.15|141.75|0
1648722600000|2022-03-31 10:30:00|144.22|141.82|144.61|142.21|144.64|142.24|144.19|141.79|0
1648722900000|2022-03-31 10:35:00|144.57|142.17|144.82|142.42|145.07|142.67|143.79|141.39|0
1648723200000|2022-03-31 10:40:00|144.85|142.45|144.5|142.1|145.03|142.63|144.22|141.82|0
1648723500000|2022-03-31 10:45:00|144.43|142.03|144.71|142.31|144.78|142.38|144.21|141.81|0
1648723800000|2022-03-31 10:50:00|144.78|142.38|144.56|142.16|144.78|142.38|144.53|142.13|0
1648724100000|2022-03-31 10:55:00|144.63|142.23|145.41|143.01|145.48|143.08|144.63|142.23|0
1648724400000|2022-03-31 11:00:00|145.34|142.94|145.19|142.79|145.41|143.01|144.98|142.58|0
1648724700000|2022-03-31 11:05:00|145.12|142.72|145.41|143.01|145.83|143.43|145.12|142.72|0
1648725000000|2022-03-31 11:10:00|145.48|143.08|146.26|143.86|146.33|143.93|145.48|143.08|0
1648725300000|2022-03-31 11:15:00|146.19|143.79|146.78|144.38|147.56|145.16|145.36|142.96|0
1648725600000|2022-03-31 11:20:00|146.85|144.45|147.14|144.74|147.21|144.81|146.64|144.24|0
1648725900000|2022-03-31 11:25:00|147.21|144.81|147.85|145.45|147.85|145.45|147.06|144.66|0
1648726200000|2022-03-31 11:30:00|147.71|145.31|147.42|145.02|147.85|145.45|147.13|144.73|0
1648726500000|2022-03-31 11:35:00|147.56|145.16|146.91|144.51|147.56|145.16|146.74|144.34|0
1648726800000|2022-03-31 11:40:00|146.84|144.44|146.34|143.94|147.17|144.77|146.27|143.87|0
1648727100000|2022-03-31 11:45:00|146.23|143.83|145.88|143.48|146.34|143.94|145.84|143.44|0
1648727400000|2022-03-31 11:50:00|145.91|143.51|146.33|143.93|146.33|143.93|145.91|143.51|0
1648727700000|2022-03-31 11:55:00|146.26|143.86|145.76|143.36|146.33|143.93|145.55|143.15|0
1648728000000|2022-03-31 12:00:00|145.69|143.29|145.83|143.43|146.04|143.64|145.55|143.15|0
1648728300000|2022-03-31 12:05:00|145.76|143.36|145.4|143|145.87|143.47|145.12|142.72|0
1648728600000|2022-03-31 12:10:00|145.33|142.93|145.47|143.07|145.54|143.14|145.33|142.93|0
1648728900000|2022-03-31 12:15:00|145.4|143|145.82|143.42|145.89|143.49|145.4|143|0
1648729200000|2022-03-31 12:20:00|145.75|143.35|145.68|143.28|146.11|143.71|145.61|143.21|0
1648729500000|2022-03-31 12:25:00|145.61|143.21|145.53|143.13|145.75|143.35|145.39|142.99|0
1648729800000|2022-03-31 12:30:00|145.75|143.35|145.89|143.49|146.03|143.63|144.4|142|0
1648730100000|2022-03-31 12:35:00|145.74|143.34|146.28|143.88|146.74|144.34|145.6|143.2|0
1648730400000|2022-03-31 12:40:00|146.24|143.84|146.38|143.98|146.6|144.2|146.24|143.84|0
1648730700000|2022-03-31 12:45:00|146.31|143.91|146.52|144.12|146.88|144.48|146.31|143.91|0
1648731000000|2022-03-31 12:50:00|146.59|144.19|146.66|144.26|146.73|144.33|146.31|143.91|0
1648731300000|2022-03-31 12:55:00|146.77|144.37|146.02|143.62|146.77|144.37|145.73|143.33|0
1648731600000|2022-03-31 13:00:00|145.94|143.54|145.59|143.19|146.3|143.9|145.51|143.11|0
1648731900000|2022-03-31 13:05:00|145.66|143.26|146.15|143.75|146.22|143.82|145.16|142.76|0
1648732200000|2022-03-31 13:10:00|146.08|143.68|146.72|144.32|147.65|145.25|146.05|143.65|0
1648732500000|2022-03-31 13:15:00|146.58|144.18|147.15|144.75|147.8|145.4|146.44|144.04|0
1648732800000|2022-03-31 13:20:00|147.29|144.89|146.72|144.32|147.65|145.25|146.72|144.32|0
1648733100000|2022-03-31 13:25:00|146.64|144.24|148.22|145.82|148.22|145.82|146.57|144.17|0
1648733400000|2022-03-31 13:30:00|147.79|145.39|148.51|146.11|148.65|146.25|147.57|145.17|0
1648733700000|2022-03-31 13:35:00|148.72|146.32|148.65|146.25|150.39|147.99|148.65|146.25|0
1648734000000|2022-03-31 13:40:00|149.08|146.68|149.48|147.08|149.88|147.48|148.43|146.03|0
1648734300000|2022-03-31 13:45:00|149.44|147.04|149.02|146.62|150.47|148.07|147.97|145.57|0
1648734600000|2022-03-31 13:50:00|149.2|146.8|149.31|146.91|150.11|147.71|147.86|145.46|0
1648734900000|2022-03-31 13:55:00|149.38|146.98|148.51|146.11|149.96|147.56|148.08|145.68|0
1648735200000|2022-03-31 14:00:00|148.47|146.07|151.78|149.38|152.23|149.83|148.47|146.07|0
1648735500000|2022-03-31 14:05:00|151.64|149.24|151.34|148.94|151.71|149.31|150.39|147.99|0
1648735800000|2022-03-31 14:10:00|151.19|148.79|150.46|148.06|152|149.6|150.32|147.92|0
1648736100000|2022-03-31 14:15:00|150.39|147.99|150.46|148.06|151.26|148.86|149.73|147.33|0
1648736400000|2022-03-31 14:20:00|150.57|148.17|151.55|149.15|151.77|149.37|149.87|147.47|0
1648736700000|2022-03-31 14:25:00|151.63|149.23|150.6|148.2|152.29|149.89|150.27|147.87|0
1648737000000|2022-03-31 14:30:00|150.53|148.13|148.78|146.38|150.96|148.56|148.56|146.16|0
1648737300000|2022-03-31 14:35:00|148.63|146.23|149.04|146.64|149.19|146.79|147.82|145.42|0
1648737600000|2022-03-31 14:40:00|149.08|146.68|148.53|146.13|149.7|147.3|148.32|145.92|0
1648737900000|2022-03-31 14:45:00|148.68|146.28|146.8|144.4|148.82|146.42|146.38|143.98|0
1648738200000|2022-03-31 14:50:00|146.88|144.48|147.88|145.48|148.02|145.62|146.66|144.26|0
1648738500000|2022-03-31 14:55:00|147.73|145.33|145.16|142.76|147.73|145.33|144.52|142.12|0
1648738800000|2022-03-31 15:00:00|145.31|142.91|146.02|143.62|146.88|144.48|144.95|142.55|0
1648739100000|2022-03-31 15:05:00|146.09|143.69|146.02|143.62|147.02|144.62|145.59|143.19|0
1648739400000|2022-03-31 15:10:00|146.23|143.83|146.44|144.04|147.02|144.62|145.8|143.4|0
1648739700000|2022-03-31 15:15:00|146.23|143.83|146.87|144.47|147.31|144.91|146.16|143.76|0
1648740000000|2022-03-31 15:20:00|146.94|144.54|147.01|144.61|147.3|144.9|146.08|143.68|0
1648740300000|2022-03-31 15:25:00|146.94|144.54|147.52|145.12|147.88|145.48|146.94|144.54|0
1648740600000|2022-03-31 15:30:00|147.73|145.33|148.27|145.87|148.53|146.13|147.37|144.97|0
1648740900000|2022-03-31 15:35:00|148.24|145.84|147.87|145.47|148.67|146.27|147.29|144.89|0
1648741200000|2022-03-31 15:40:00|147.73|145.33|147|144.6|147.8|145.4|146.14|143.74|0
1648741500000|2022-03-31 15:45:00|147.07|144.67|147.36|144.96|147.72|145.32|147.07|144.67|0
1648741800000|2022-03-31 15:50:00|147.43|145.03|147.79|145.39|148.15|145.75|147.18|144.78|0
1648742100000|2022-03-31 15:55:00|147.72|145.32|146.85|144.45|147.86|145.46|146.85|144.45|0
1648742400000|2022-03-31 16:00:00|146.92|144.52|148|145.6|148.08|145.68|146.35|143.95|0
1648742700000|2022-03-31 16:05:00|148.08|145.68|147.86|145.46|148.29|145.89|147.57|145.17|0
1648743000000|2022-03-31 16:10:00|147.93|145.53|148.8|146.4|148.8|146.4|147.85|145.45|0
1648743300000|2022-03-31 16:15:00|148.87|146.47|148.58|146.18|149.01|146.61|148.07|145.67|0
1648743600000|2022-03-31 16:20:00|148.72|146.32|149.74|147.34|149.74|147.34|148.72|146.32|0
1648743900000|2022-03-31 16:25:00|149.81|147.41|149.66|147.26|150.32|147.92|149.59|147.19|0
1648744200000|2022-03-31 16:30:00|149.56|147.16|150.39|147.99|150.47|148.07|149.08|146.68|0
1648744500000|2022-03-31 16:35:00|150.32|147.92|149.59|147.19|150.54|148.14|149.29|146.89|0
1648744800000|2022-03-31 16:40:00|149.66|147.26|149|146.6|149.73|147.33|148.85|146.45|0
1648745100000|2022-03-31 16:45:00|148.85|146.45|149.14|146.74|149.65|147.25|148.63|146.23|0
1648745400000|2022-03-31 16:50:00|149.07|146.67|150.02|147.62|150.24|147.84|149.07|146.67|0
1648745700000|2022-03-31 16:55:00|150.09|147.69|150.53|148.13|150.67|148.27|149.72|147.32|0
1648746000000|2022-03-31 17:00:00|150.45|148.05|150.2|147.8|150.75|148.35|149.72|147.32|0
1648746300000|2022-03-31 17:05:00|150.23|147.83|150.74|148.34|150.82|148.42|149.79|147.39|0
1648746600000|2022-03-31 17:10:00|150.71|148.31|151.11|148.71|151.33|148.93|150.37|147.97|0
1648746900000|2022-03-31 17:15:00|151.18|148.78|150.15|147.75|151.62|149.22|150.08|147.68|0
1648747200000|2022-03-31 17:20:00|150.37|147.97|150.88|148.48|151.18|148.78|150.37|147.97|0
1648747500000|2022-03-31 17:25:00|151.03|148.63|149.63|147.23|151.18|148.78|149.49|147.09|0
1648747800000|2022-03-31 17:30:00|149.71|147.31|149.7|147.3|150.07|147.67|149.12|146.72|0
1648748100000|2022-03-31 17:35:00|149.85|147.45|150.29|147.89|150.58|148.18|149.85|147.45|0
1648748400000|2022-03-31 17:40:00|150.21|147.81|149.7|147.3|150.36|147.96|149.41|147.01|0
1648748700000|2022-03-31 17:45:00|149.62|147.22|149.33|146.93|149.92|147.52|149.26|146.86|0
1648749000000|2022-03-31 17:50:00|149.18|146.78|148.82|146.42|149.18|146.78|148.09|145.69|0
1648749300000|2022-03-31 17:55:00|148.89|146.49|149.69|147.29|149.69|147.29|148.6|146.2|0
1648749600000|2022-03-31 18:00:00|149.54|147.14|151.23|148.83|151.3|148.9|149.54|147.14|0
1648749900000|2022-03-31 18:05:00|151.16|148.76|151.52|149.12|151.89|149.49|150.86|148.46|0
1648750200000|2022-03-31 18:10:00|151.67|149.27|151.96|149.56|152.11|149.71|151.22|148.82|0
1648750500000|2022-03-31 18:15:00|152.04|149.64|152.26|149.86|152.63|150.23|151.81|149.41|0
1648750800000|2022-03-31 18:20:00|152.33|149.93|153.55|151.15|153.7|151.3|149.33|146.93|0
1648751100000|2022-03-31 18:25:00|153.62|151.22|153.4|151|154.59|152.19|153.18|150.78|0
1648751400000|2022-03-31 18:30:00|153.25|150.85|154.14|151.74|154.36|151.96|153.25|150.85|0
1648751700000|2022-03-31 18:35:00|154.21|151.81|153.43|151.03|154.58|152.18|152.95|150.55|0
1648752000000|2022-03-31 18:40:00|153.61|151.21|154.28|151.88|154.8|152.4|153.24|150.84|0
1648752300000|2022-03-31 18:45:00|154.21|151.81|154.2|151.8|154.8|152.4|153.61|151.21|0
1648752600000|2022-03-31 18:50:00|154.35|151.95|154.05|151.65|154.43|152.03|153.61|151.21|0
1648752900000|2022-03-31 18:55:00|154.28|151.88|152.72|150.32|154.28|151.88|152.72|150.32|0
1648753200000|2022-03-31 19:00:00|152.57|150.17|151.54|149.14|152.57|150.17|150.37|147.97|0
1648753500000|2022-03-31 19:05:00|151.61|149.21|151.24|148.84|152.05|149.65|150.8|148.4|0
1648753800000|2022-03-31 19:10:00|151.31|148.91|152.63|150.23|152.86|150.46|151.28|148.88|0
1648754100000|2022-03-31 19:15:00|152.71|150.31|153.67|151.27|153.89|151.49|152.56|150.16|0
1648754400000|2022-03-31 19:20:00|153.74|151.34|155.53|153.13|155.68|153.28|153.74|151.34|0
1648754700000|2022-03-31 19:25:00|155.45|153.05|155.68|153.28|156.43|154.03|155.08|152.68|0
1648755000000|2022-03-31 19:30:00|155.75|153.35|157.78|155.38|158.31|155.91|155.3|152.9|0
1648755300000|2022-03-31 19:35:00|157.86|155.46|156.95|154.55|158.31|155.91|156.12|153.72|0
1648755600000|2022-03-31 19:40:00|157.48|155.08|159.45|157.05|159.61|157.21|156.95|154.55|0
1648755900000|2022-03-31 19:45:00|159.38|156.98|157.03|154.63|159.83|157.43|157.03|154.63|0
1648756200000|2022-03-31 19:50:00|157.1|154.7|162.51|160.11|162.51|160.11|156.95|154.55|0
1648756500000|2022-03-31 19:55:00|162.97|160.57|165.68|163.28|166.95|164.55|161.81|159.41|0
1648756800000|2022-03-31 20:00:00|166.55|164.15|165.6|163.2|166.55|164.15|163.17|160.77|0
1648757100000|2022-03-31 20:05:00|165.52|163.12|164.41|162.01|166.07|163.67|164.26|161.86|0
1648757400000|2022-03-31 20:10:00|164.26|161.86|159.81|157.41|164.3|161.9|159.58|157.18|0
1648757700000|2022-03-31 20:15:00|160.17|157.37|160.32|157.52|160.71|157.91|159.62|156.82|0
1648758000000|2022-03-31 20:20:00|160.4|157.6|161.83|159.03|161.87|159.07|160.24|157.44|0
1648758300000|2022-03-31 20:25:00|161.87|159.07|161.32|158.52|162.18|159.38|161.09|158.29|0
1648758600000|2022-03-31 20:30:00|161.25|158.45|161.01|158.21|161.4|158.6|160.7|157.9|0
1648758900000|2022-03-31 20:35:00|161.21|158.41|160.77|157.97|161.21|158.41|160.47|157.67|0
1648759200000|2022-03-31 20:40:00|160.74|157.94|160.54|157.74|160.74|157.94|160.31|157.51|0
1648759500000|2022-03-31 20:45:00|160.46|157.66|160.46|157.66|161.16|158.36|160.15|157.35|0
1648759800000|2022-03-31 20:50:00|160.38|157.58|160.61|157.81|161.12|158.32|160.38|157.58|0
1648760100000|2022-03-31 20:55:00|160.53|157.73|160.57|157.77|160.77|157.97|160.38|157.58|0
1648760400000|2022-03-31 21:00:00|160.52|157.72|160.74|157.94|160.75|157.95|160.49|157.69|0
1648760700000|2022-03-31 21:05:00|160.75|157.95|160.76|157.96|160.79|157.99|160.66|157.86|0
1648761000000|2022-03-31 21:10:00|160.77|157.97|160.71|157.91|160.78|157.98|160.69|157.89|0
1648761300000|2022-03-31 21:15:00|160.72|157.92|160.68|157.88|160.73|157.93|160.67|157.87|0
1648761600000|2022-03-31 21:20:00|160.69|157.89|160.95|158.15|160.95|158.15|160.69|157.89|0
1648761900000|2022-03-31 21:25:00|160.88|158.08|161.27|158.47|161.27|158.47|160.81|158.01|0
1648762200000|2022-03-31 21:30:00|161.15|158.35|161.32|158.52|161.46|158.66|161.08|158.28|0
1648762500000|2022-03-31 21:35:00|161.34|158.54|161.54|158.74|161.61|158.81|161.32|158.52|0
1648762800000|2022-03-31 21:40:00|161.52|158.72|161.3|158.5|161.6|158.8|161.28|158.48|0
1648763100000|2022-03-31 21:45:00|161.37|158.57|161.27|158.47|161.37|158.57|161.06|158.26|0
1648763400000|2022-03-31 21:50:00|161.21|158.41|161.14|158.34|161.21|158.41|160.83|158.03|0
1648763700000|2022-03-31 21:55:00|161.09|158.29|160.81|158.01|161.09|158.29|160.67|157.87|0
1648764000000|2022-03-31 22:00:00|160.69|157.89|159.8|157|160.77|157.97|159.49|156.69|0
1648764300000|2022-03-31 22:05:00|159.88|157.08|160.11|157.31|160.19|157.39|159.64|156.84|0
1648764600000|2022-03-31 22:10:00|160.03|157.23|160.61|157.81|160.72|157.92|160.03|157.23|0
1648764900000|2022-03-31 22:15:00|160.57|157.77|161.11|158.31|161.34|158.54|160.45|157.65|0
1648765200000|2022-03-31 22:20:00|161.19|158.39|161.34|158.54|161.65|158.85|161.03|158.23|0
1648765500000|2022-03-31 22:25:00|161.26|158.46|161.57|158.77|161.57|158.77|161.18|158.38|0
1648765800000|2022-03-31 22:30:00|161.34|158.54|160.64|157.84|161.34|158.54|160.64|157.84|0
1648766100000|2022-03-31 22:35:00|160.6|157.8|160.4|157.6|160.64|157.84|160.25|157.45|0
1648766400000|2022-03-31 22:40:00|160.32|157.52|160.28|157.48|160.36|157.56|160.17|157.37|0
1648766700000|2022-03-31 22:45:00|160.24|157.44|160.4|157.6|160.4|157.6|160.01|157.21|0
1648767000000|2022-03-31 22:50:00|160.39|157.59|160.24|157.44|160.39|157.59|160.01|157.21|0
1648767300000|2022-03-31 22:55:00|160.16|157.36|160.23|157.43|160.47|157.67|160.16|157.36|0
1648767600000|2022-03-31 23:00:00|160.16|157.36|160.23|157.43|160.23|157.43|160|157.2|0
1648767900000|2022-03-31 23:05:00|160.31|157.51|160.15|157.35|160.46|157.66|160.07|157.27|0
1648768200000|2022-03-31 23:10:00|160.23|157.43|160.07|157.27|160.31|157.51|159.96|157.16|0
1648768500000|2022-03-31 23:15:00|160.15|157.35|160.07|157.27|160.3|157.5|159.76|156.96|0
1648768800000|2022-03-31 23:20:00|159.99|157.19|159.95|157.15|160.3|157.5|159.91|157.11|0
1648769100000|2022-03-31 23:25:00|159.99|157.19|159.91|157.11|160.14|157.34|159.91|157.11|0
1648769400000|2022-03-31 23:30:00|159.99|157.19|160.06|157.26|160.22|157.42|159.68|156.88|0
1648769700000|2022-03-31 23:35:00|159.98|157.18|159.75|156.95|159.98|157.18|159.67|156.87|0
1648770000000|2022-03-31 23:40:00|159.83|157.03|159.44|156.64|159.83|157.03|159.28|156.48|0
1648770300000|2022-03-31 23:45:00|159.52|156.72|160.13|157.33|160.13|157.33|159.52|156.72|0
1648770600000|2022-03-31 23:50:00|160.05|157.25|159.82|157.02|160.28|157.48|159.82|157.02|0
1648770900000|2022-03-31 23:55:00|159.74|156.94|159.97|157.17|160.05|157.25|159.74|156.94|0
1648771200000|2022-04-01 00:00:00|159.89|157.09|160.51|157.71|160.82|158.02|159.28|156.48|0
1648771500000|2022-04-01 00:05:00|160.43|157.63|160.35|157.55|160.82|158.02|159.89|157.09|0
1648771800000|2022-04-01 00:10:00|160.28|157.48|159.89|157.09|160.74|157.94|159.73|156.93|0
1648772100000|2022-04-01 00:15:00|159.96|157.16|160.89|158.09|160.97|158.17|159.81|157.01|0
1648772400000|2022-04-01 00:20:00|160.81|158.01|160.42|157.62|160.97|158.17|160.19|157.39|0
1648772700000|2022-04-01 00:25:00|160.5|157.7|160.96|158.16|161.12|158.32|160.5|157.7|0
1648773000000|2022-04-01 00:30:00|160.88|158.08|161.43|158.63|161.43|158.63|160.81|158.01|0
1648773300000|2022-04-01 00:35:00|161.35|158.55|160.57|157.77|161.74|158.94|160.57|157.77|0
1648773600000|2022-04-01 00:40:00|160.49|157.69|160.26|157.46|160.88|158.08|160.02|157.22|0
1648773900000|2022-04-01 00:45:00|160.33|157.53|160.45|157.65|160.56|157.76|160.1|157.3|0
1648774200000|2022-04-01 00:50:00|160.41|157.61|160.64|157.84|160.95|158.15|160.41|157.61|0
1648774500000|2022-04-01 00:55:00|160.56|157.76|159.94|157.14|160.95|158.15|159.94|157.14|0
1648774800000|2022-04-01 01:00:00|160.02|157.22|160.17|157.37|160.56|157.76|159.94|157.14|0
1648775100000|2022-04-01 01:05:00|160.09|157.29|159.93|157.13|160.32|157.52|159.86|157.06|0
1648775400000|2022-04-01 01:10:00|159.97|157.17|159.78|156.98|160.16|157.36|159.62|156.82|0
1648775700000|2022-04-01 01:15:00|159.85|157.05|159.62|156.82|160.01|157.21|159.31|156.51|0
1648776000000|2022-04-01 01:20:00|159.54|156.74|159.31|156.51|159.62|156.82|159.15|156.35|0
1648776300000|2022-04-01 01:25:00|159.27|156.47|159.46|156.66|159.85|157.05|159.27|156.47|0
1648776600000|2022-04-01 01:30:00|159.54|156.74|159.61|156.81|159.92|157.12|159.46|156.66|0
1648776900000|2022-04-01 01:35:00|159.53|156.73|160.46|157.66|160.77|157.97|159.53|156.73|0
1648777200000|2022-04-01 01:40:00|160.54|157.74|160.22|157.42|160.54|157.74|159.99|157.19|0
1648777500000|2022-04-01 01:45:00|160.3|157.5|160.38|157.58|160.61|157.81|160.15|157.35|0
1648777800000|2022-04-01 01:50:00|160.42|157.62|160.3|157.5|160.42|157.62|159.6|156.8|0
1648778100000|2022-04-01 01:55:00|160.22|157.42|160.06|157.26|160.3|157.5|159.91|157.11|0
1648778400000|2022-04-01 02:00:00|160.14|157.34|159.9|157.1|160.22|157.42|159.52|156.72|0
1648778700000|2022-04-01 02:05:00|159.87|157.07|160.21|157.41|160.21|157.41|159.75|156.95|0
1648779000000|2022-04-01 02:10:00|160.25|157.45|159.82|157.02|160.29|157.49|159.71|156.91|0
1648779300000|2022-04-01 02:15:00|159.78|156.98|159.74|156.94|159.9|157.1|159.67|156.87|0
1648779600000|2022-04-01 02:20:00|159.78|156.98|159.89|157.09|160.28|157.48|159.74|156.94|0
1648779900000|2022-04-01 02:25:00|159.97|157.17|159.97|157.17|160.05|157.25|159.81|157.01|0
1648780200000|2022-04-01 02:30:00|159.89|157.09|159.66|156.86|159.97|157.17|159.58|156.78|0
1648780500000|2022-04-01 02:35:00|159.62|156.82|159.19|156.39|159.73|156.93|159.11|156.31|0
1648780800000|2022-04-01 02:40:00|159.27|156.47|158.96|156.16|159.27|156.47|158.73|155.93|0
1648781100000|2022-04-01 02:45:00|159.03|156.23|158.65|155.85|159.11|156.31|158.65|155.85|0
1648781400000|2022-04-01 02:50:00|158.72|155.92|158.95|156.15|158.95|156.15|158.57|155.77|0
1648781700000|2022-04-01 02:55:00|158.88|156.08|158.72|155.92|158.88|156.08|158.64|155.84|0
1648782000000|2022-04-01 03:00:00|158.64|155.84|157.95|155.15|158.64|155.84|157.84|155.04|0
1648782300000|2022-04-01 03:05:00|158.03|155.23|158.41|155.61|158.48|155.68|158.03|155.23|0
1648782600000|2022-04-01 03:10:00|158.33|155.53|158.1|155.3|158.41|155.61|158.1|155.3|0
1648782900000|2022-04-01 03:15:00|158.02|155.22|158.02|155.22|158.1|155.3|157.87|155.07|0
1648783200000|2022-04-01 03:20:00|158.09|155.29|158.09|155.29|158.09|155.29|157.01|154.21|0
1648783500000|2022-04-01 03:25:00|158.01|155.21|158.24|155.44|158.32|155.52|158.01|155.21|0
1648783800000|2022-04-01 03:30:00|158.32|155.52|158.47|155.67|158.47|155.67|158.17|155.37|0
1648784100000|2022-04-01 03:35:00|158.39|155.59|158.7|155.9|158.85|156.05|158.39|155.59|0
1648784400000|2022-04-01 03:40:00|158.77|155.97|158.7|155.9|158.85|156.05|158.47|155.67|0
1648784700000|2022-04-01 03:45:00|158.62|155.82|158.62|155.82|158.77|155.97|158.62|155.82|0
1648785000000|2022-04-01 03:50:00|158.54|155.74|158.77|155.97|158.77|155.97|158.46|155.66|0
1648785300000|2022-04-01 03:55:00|158.84|156.04|158.61|155.81|158.92|156.12|158.61|155.81|0
1648785600000|2022-04-01 04:00:00|158.53|155.73|158.84|156.04|158.84|156.04|158.53|155.73|0
1648785900000|2022-04-01 04:05:00|158.76|155.96|158.61|155.81|158.84|156.04|158.61|155.81|0
1648786200000|2022-04-01 04:10:00|158.6|155.8|158.6|155.8|158.76|155.96|158.6|155.8|0
1648786500000|2022-04-01 04:15:00|158.68|155.88|158.45|155.65|158.68|155.88|158.45|155.65|0
1648786800000|2022-04-01 04:20:00|158.52|155.72|158.52|155.72|158.6|155.8|158.44|155.64|0
1648787100000|2022-04-01 04:25:00|158.6|155.8|158.67|155.87|158.71|155.91|158.6|155.8|0
1648787400000|2022-04-01 04:30:00|158.75|155.95|158.82|156.02|158.82|156.02|158.59|155.79|0
1648787700000|2022-04-01 04:35:00|158.86|156.06|159.05|156.25|159.05|156.25|158.82|156.02|0
1648788000000|2022-04-01 04:40:00|159.2|156.4|159.51|156.71|159.67|156.87|159.13|156.33|0
1648788300000|2022-04-01 04:45:00|159.59|156.79|159.35|156.55|159.59|156.79|159.28|156.48|0
1648788600000|2022-04-01 04:50:00|159.43|156.63|159.66|156.86|159.81|157.01|159.43|156.63|0
1648788900000|2022-04-01 04:55:00|157.16|154.36|159.03|156.23|159.14|156.34|157.16|154.36|0
1648789200000|2022-04-01 05:00:00|159.1|156.3|158.71|155.91|159.26|156.46|158.71|155.91|0
1648789500000|2022-04-01 05:05:00|158.79|155.99|158.71|155.91|158.87|156.07|158.56|155.76|0
1648789800000|2022-04-01 05:10:00|158.79|155.99|158.09|155.29|159.02|156.22|158.02|155.22|0
1648790100000|2022-04-01 05:15:00|158.02|155.22|158.09|155.29|158.25|155.45|157.94|155.14|0
1648790400000|2022-04-01 05:20:00|158.17|155.37|158.4|155.6|158.47|155.67|158.01|155.21|0
1648790700000|2022-04-01 05:25:00|158.39|155.59|158.55|155.75|158.59|155.79|158.39|155.59|0
1648791000000|2022-04-01 05:30:00|158.47|155.67|158.93|156.13|158.93|156.13|158.47|155.67|0
1648791300000|2022-04-01 05:35:00|158.85|156.05|159.39|156.59|159.47|156.67|158.77|155.97|0
1648791600000|2022-04-01 05:40:00|159.31|156.51|159|156.2|159.39|156.59|158.92|156.12|0
1648791900000|2022-04-01 05:45:00|159.08|156.28|159.15|156.35|159.27|156.47|159|156.2|0
1648792200000|2022-04-01 05:50:00|159.23|156.43|159.61|156.81|159.85|157.05|159.23|156.43|0
1648792500000|2022-04-01 05:55:00|159.54|156.74|159.84|157.04|159.84|157.04|159.54|156.74|0
1648792800000|2022-04-01 06:00:00|160|157.2|159.53|156.73|160.39|157.59|159.45|156.65|0
1648793100000|2022-04-01 06:05:00|159.61|156.81|159.92|157.12|160.3|157.5|159.53|156.73|0
1648793400000|2022-04-01 06:10:00|159.99|157.19|159.76|156.96|160.15|157.35|159.76|156.96|0
1648793700000|2022-04-01 06:15:00|159.84|157.04|159.14|156.34|159.91|157.11|159.14|156.34|0
1648794000000|2022-04-01 06:20:00|158.98|156.18|158.13|155.33|158.98|156.18|157.98|155.18|0
1648794300000|2022-04-01 06:25:00|158.06|155.26|158.36|155.56|158.44|155.64|157.75|154.95|0
1648794600000|2022-04-01 06:30:00|158.44|155.64|158.59|155.79|158.59|155.79|157.98|155.18|0
1648794900000|2022-04-01 06:35:00|158.67|155.87|157.89|155.09|158.71|155.91|157.74|154.94|0
1648795200000|2022-04-01 06:40:00|157.97|155.17|157.55|154.75|158.05|155.25|157.51|154.71|0
1648795500000|2022-04-01 06:45:00|157.59|154.79|157.43|154.63|157.59|154.79|157.28|154.48|0
1648795800000|2022-04-01 06:50:00|157.47|154.67|157.5|154.7|157.73|154.93|157.24|154.44|0
1648796100000|2022-04-01 06:55:00|157.58|154.78|157.5|154.7|157.96|155.16|157.27|154.47|0
1648796400000|2022-04-01 07:00:00|157.58|154.78|158.11|155.31|158.34|155.54|157.5|154.7|0
1648796700000|2022-04-01 07:05:00|157.72|155.32|157.8|155.4|158.37|155.97|157.64|155.24|0
1648797000000|2022-04-01 07:10:00|157.91|155.51|158.45|156.05|158.68|156.28|157.37|154.97|0
1648797300000|2022-04-01 07:15:00|158.33|155.93|157.44|155.04|158.52|156.12|157.29|154.89|0
1648797600000|2022-04-01 07:20:00|157.48|155.08|156.75|154.35|157.52|155.12|156.14|153.74|0
1648797900000|2022-04-01 07:25:00|156.98|154.58|157.59|155.19|157.59|155.19|156.83|154.43|0
1648798200000|2022-04-01 07:30:00|157.82|155.42|158.59|156.19|158.59|156.19|157.51|155.11|0
1648798500000|2022-04-01 07:35:00|158.51|156.11|158.28|155.88|159.21|156.81|158.2|155.8|0
1648798800000|2022-04-01 07:40:00|158.35|155.95|158.2|155.8|158.74|156.34|157.82|155.42|0
1648799100000|2022-04-01 07:45:00|158.35|155.95|157.73|155.33|158.35|155.95|157.51|155.11|0
1648799400000|2022-04-01 07:50:00|157.66|155.26|156.97|154.57|157.77|155.37|156.97|154.57|0
1648799700000|2022-04-01 07:55:00|156.89|154.49|157.31|154.91|157.65|155.25|156.89|154.49|0
1648800000000|2022-04-01 08:00:00|157.42|155.02|156.58|154.18|157.69|155.29|156.58|154.18|0
1648800300000|2022-04-01 08:05:00|156.73|154.33|157.03|154.63|157.26|154.86|156.58|154.18|0
1648800600000|2022-04-01 08:10:00|157.07|154.67|157.49|155.09|157.49|155.09|156.57|154.17|0
1648800900000|2022-04-01 08:15:00|157.41|155.01|157.41|155.01|157.76|155.36|156.99|154.59|0
1648801200000|2022-04-01 08:20:00|157.33|154.93|156.95|154.55|157.41|155.01|156.72|154.32|0
1648801500000|2022-04-01 08:25:00|157.03|154.63|156.79|154.39|157.18|154.78|156.57|154.17|0
1648801800000|2022-04-01 08:30:00|156.83|154.43|157.02|154.62|157.4|155|156.83|154.43|0
1648802100000|2022-04-01 08:35:00|156.94|154.54|157.4|155|157.4|155|156.71|154.31|0
1648802400000|2022-04-01 08:40:00|157.36|154.96|156.48|154.08|157.4|155|156.48|154.08|0
1648802700000|2022-04-01 08:45:00|156.4|154|156.48|154.08|156.71|154.31|156.18|153.78|0
1648803000000|2022-04-01 08:50:00|156.4|154|156.36|153.96|156.71|154.31|156.25|153.85|0
1648803300000|2022-04-01 08:55:00|156.4|154|156.47|154.07|156.7|154.3|156.4|154|0
1648803600000|2022-04-01 09:00:00|156.59|154.19|157.16|154.76|157.31|154.91|156.59|154.19|0
1648803900000|2022-04-01 09:05:00|157.08|154.68|157.62|155.22|157.77|155.37|157.08|154.68|0
1648804200000|2022-04-01 09:10:00|157.69|155.29|157.31|154.91|157.77|155.37|157.15|154.75|0
1648804500000|2022-04-01 09:15:00|157.27|154.87|157.46|155.06|157.69|155.29|157.15|154.75|0
1648804800000|2022-04-01 09:20:00|157.53|155.13|156.84|154.44|158.07|155.67|155.7|153.3|0
1648805100000|2022-04-01 09:25:00|156.76|154.36|156.61|154.21|156.92|154.52|156.53|154.13|0
1648805400000|2022-04-01 09:30:00|156.53|154.13|155.54|153.14|156.53|154.13|155.16|152.76|0
1648805700000|2022-04-01 09:35:00|155.46|153.06|155.84|153.44|155.84|153.44|155.24|152.84|0
1648806000000|2022-04-01 09:40:00|155.92|153.52|156.22|153.82|156.6|154.2|155.84|153.44|0
1648806300000|2022-04-01 09:45:00|156.14|153.74|156.45|154.05|156.75|154.35|156.07|153.67|0
1648806600000|2022-04-01 09:50:00|156.37|153.97|155.76|153.36|156.37|153.97|155.45|153.05|0
1648806900000|2022-04-01 09:55:00|155.68|153.28|155.57|153.17|155.91|153.51|155.3|152.9|0
1648807200000|2022-04-01 10:00:00|155.6|153.2|155.03|152.63|157.27|154.87|154.35|151.95|0
1648807500000|2022-04-01 10:05:00|155.06|152.66|154.72|152.32|155.25|152.85|154.72|152.32|0
1648807800000|2022-04-01 10:10:00|154.8|152.4|155.06|152.66|155.17|152.77|154.64|152.24|0
1648808100000|2022-04-01 10:15:00|155.02|152.62|154.91|152.51|155.17|152.77|154.87|152.47|0
1648808400000|2022-04-01 10:20:00|154.94|152.54|155.17|152.77|155.17|152.77|154.86|152.46|0
1648808700000|2022-04-01 10:25:00|155.01|152.61|154.71|152.31|155.09|152.69|154.63|152.23|0
1648809000000|2022-04-01 10:30:00|154.82|152.42|154.71|152.31|155.01|152.61|154.56|152.16|0
1648809300000|2022-04-01 10:35:00|154.78|152.38|155.5|153.1|155.54|153.14|154.71|152.31|0
1648809600000|2022-04-01 10:40:00|155.46|153.06|155.54|153.14|155.65|153.25|155.31|152.91|0
1648809900000|2022-04-01 10:45:00|155.46|153.06|155.69|153.29|155.91|153.51|155.46|153.06|0
1648810200000|2022-04-01 10:50:00|155.76|153.36|155.91|153.51|155.99|153.59|155.68|153.28|0
1648810500000|2022-04-01 10:55:00|155.84|153.44|155.26|152.86|156.06|153.66|155.07|152.67|0
1648810800000|2022-04-01 11:00:00|155.38|152.98|155.3|152.9|155.38|152.98|154.92|152.52|0
1648811100000|2022-04-01 11:05:00|155.22|152.82|155.22|152.82|155.33|152.93|154.92|152.52|0
1648811400000|2022-04-01 11:10:00|155.14|152.74|155.82|153.42|155.9|153.5|155.14|152.74|0
1648811700000|2022-04-01 11:15:00|155.9|153.5|155.82|153.42|155.9|153.5|155.48|153.08|0
1648812000000|2022-04-01 11:20:00|155.9|153.5|155.59|153.19|155.97|153.57|155.44|153.04|0
1648812300000|2022-04-01 11:25:00|155.67|153.27|155.82|153.42|155.82|153.42|155.51|153.11|0
1648812600000|2022-04-01 11:30:00|155.89|153.49|155.66|153.26|156.04|153.64|155.66|153.26|0
1648812900000|2022-04-01 11:35:00|155.81|153.41|155.74|153.34|156.04|153.64|155.66|153.26|0
1648813200000|2022-04-01 11:40:00|155.81|153.41|155.81|153.41|155.89|153.49|155.73|153.33|0
1648813500000|2022-04-01 11:45:00|155.89|153.49|155.5|153.1|155.89|153.49|155.5|153.1|0
1648813800000|2022-04-01 11:50:00|154.42|152.02|154.57|152.17|154.57|152.17|154.42|152.02|0
1648814100000|2022-04-01 11:55:00|154.53|152.13|154.42|152.02|154.65|152.25|154.42|152.02|0
1648814400000|2022-04-01 12:00:00|154.49|152.09|154.79|152.39|154.83|152.43|154.41|152.01|0
1648814700000|2022-04-01 12:05:00|154.72|152.32|154.03|151.63|154.72|152.32|154.03|151.63|0
1648815000000|2022-04-01 12:10:00|154.11|151.71|154.33|151.93|154.33|151.93|153.95|151.55|0
1648815300000|2022-04-01 12:15:00|154.41|152.01|154.33|151.93|154.41|152.01|153.8|151.4|0
1648815600000|2022-04-01 12:20:00|154.25|151.85|153.95|151.55|154.33|151.93|153.8|151.4|0
1648815900000|2022-04-01 12:25:00|153.87|151.47|154.1|151.7|154.7|152.3|153.68|151.28|0
1648816200000|2022-04-01 12:30:00|154.06|151.66|156.07|153.67|156.38|153.98|154.02|151.62|0
1648816500000|2022-04-01 12:35:00|156.04|153.64|154.87|152.47|156.07|153.67|154.56|152.16|0
1648816800000|2022-04-01 12:40:00|154.79|152.39|155.7|153.3|156.09|153.69|154.79|152.39|0
1648817100000|2022-04-01 12:45:00|155.74|153.34|155.86|153.46|155.86|153.46|155.24|152.84|0
1648817400000|2022-04-01 12:50:00|155.93|153.53|156.16|153.76|156.7|154.3|155.78|153.38|0
1648817700000|2022-04-01 12:55:00|156.24|153.84|156.46|154.06|156.54|154.14|155.93|153.53|0
1648818000000|2022-04-01 13:00:00|156.54|154.14|157.54|155.14|157.54|155.14|156.31|153.91|0
1648818300000|2022-04-01 13:05:00|157.46|155.06|156.46|154.06|157.46|155.06|156.38|153.98|0
1648818600000|2022-04-01 13:10:00|156.42|154.02|155.77|153.37|156.53|154.13|155.77|153.37|0
1648818900000|2022-04-01 13:15:00|155.69|153.29|155.15|152.75|155.69|153.29|154.92|152.52|0
1648819200000|2022-04-01 13:20:00|155.07|152.67|155.68|153.28|155.68|153.28|154.84|152.44|0
1648819500000|2022-04-01 13:25:00|155.61|153.21|156.45|154.05|156.45|154.05|155.3|152.9|0
1648819800000|2022-04-01 13:30:00|156.29|153.89|158.15|155.75|158.15|155.75|155.68|153.28|0
1648820100000|2022-04-01 13:35:00|158.07|155.67|158.04|155.64|158.85|156.45|156.26|153.86|0
1648820400000|2022-04-01 13:40:00|157.96|155.56|158.82|155.94|159.44|156.56|157.88|155.09|0
1648820700000|2022-04-01 13:45:00|158.74|155.86|157.96|155.08|159.44|156.56|157.27|154.39|0
1648821000000|2022-04-01 13:50:00|158.04|155.16|160.77|157.89|161.16|158.28|157.73|154.85|0
1648821300000|2022-04-01 13:55:00|160.93|158.05|159.59|156.71|161.08|158.2|159.43|156.55|0
1648821600000|2022-04-01 14:00:00|159.4|156.52|160.53|157.65|161.63|158.75|158.89|156.01|0
1648821900000|2022-04-01 14:05:00|160.37|157.49|160.29|157.41|160.68|157.8|159.27|156.39|0
1648822200000|2022-04-01 14:10:00|160.13|157.25|158.03|155.15|160.13|157.25|157.72|154.84|0
1648822500000|2022-04-01 14:15:00|158.1|155.22|160.56|157.68|160.64|157.76|158.1|155.22|0
1648822800000|2022-04-01 14:20:00|160.53|157.65|163.4|160.52|163.72|160.84|159.94|157.06|0
1648823100000|2022-04-01 14:25:00|163.16|160.28|163.79|160.91|164.27|161.39|162.84|159.96|0
1648823400000|2022-04-01 14:30:00|163.47|160.59|162.2|159.32|163.55|160.67|162.12|159.24|0
1648823700000|2022-04-01 14:35:00|161.96|159.08|162.83|159.95|163.23|160.35|161.49|158.61|0
1648824000000|2022-04-01 14:40:00|162.99|160.11|162.59|159.71|164.26|161.38|162.43|159.55|0
1648824300000|2022-04-01 14:45:00|162.67|159.79|161.48|158.6|162.75|159.87|160.78|157.9|0
1648824600000|2022-04-01 14:50:00|161.33|158.45|159.99|157.11|161.8|158.92|159.91|157.03|0
1648824900000|2022-04-01 14:55:00|159.91|157.03|160.45|158.05|160.77|158.37|159.59|156.8|0
1648825200000|2022-04-01 15:00:00|160.61|158.21|160.68|158.28|161.08|158.68|160.14|157.74|0
1648825500000|2022-04-01 15:05:00|160.76|158.36|159.35|156.95|161.16|158.76|159.04|156.64|0
1648825800000|2022-04-01 15:10:00|159.43|157.03|160.2|157.8|160.67|158.27|158.71|156.31|0
1648826100000|2022-04-01 15:15:00|160.35|157.95|160.19|157.79|161.06|158.66|159.8|157.4|0
1648826400000|2022-04-01 15:20:00|160.12|157.72|160.03|157.63|160.82|158.42|159.18|156.78|0
1648826700000|2022-04-01 15:25:00|159.96|157.56|160.98|158.58|161.06|158.66|159.56|157.16|0
1648827000000|2022-04-01 15:30:00|160.82|158.42|161.92|159.52|162.32|159.92|160.74|158.34|0
1648827300000|2022-04-01 15:35:00|161.84|159.44|163.43|161.03|163.99|161.59|161.84|159.44|0
1648827600000|2022-04-01 15:40:00|163.47|161.07|164.87|162.47|165.11|162.71|163.47|161.07|0
1648827900000|2022-04-01 15:45:00|165.03|162.63|164.66|162.26|165.31|162.91|162.55|160.15|0
1648828200000|2022-04-01 15:50:00|164.9|162.5|163.22|160.82|165.23|162.83|162.82|160.42|0
1648828500000|2022-04-01 15:55:00|163.5|161.1|165.3|162.9|165.95|163.55|163.5|161.1|0
1648828800000|2022-04-01 16:00:00|165.62|163.22|166.39|163.99|166.43|164.03|165.18|162.78|0
1648829100000|2022-04-01 16:05:00|166.51|164.11|167.53|165.13|168.42|166.02|166.51|164.11|0
1648829400000|2022-04-01 16:10:00|167.44|165.04|167.28|164.88|168.25|165.85|167.12|164.72|0
1648829700000|2022-04-01 16:15:00|167.2|164.8|167.76|165.36|168.5|166.1|166.79|164.39|0
1648830000000|2022-04-01 16:20:00|167.93|165.53|166.95|164.55|168.01|165.61|166.55|164.15|0
1648830300000|2022-04-01 16:25:00|166.63|164.23|166.06|163.66|167.19|164.79|165.98|163.58|0
1648830600000|2022-04-01 16:30:00|166.22|163.82|168.73|166.33|169.14|166.74|166.22|163.82|0
1648830900000|2022-04-01 16:35:00|168.94|166.54|168.24|165.84|169.55|167.15|168.08|165.68|0
1648831200000|2022-04-01 16:40:00|168.32|165.92|166.86|164.46|168.89|166.49|166.7|164.3|0
1648831500000|2022-04-01 16:45:00|166.7|164.3|166.53|164.13|167.91|165.51|166.45|164.05|0
1648831800000|2022-04-01 16:50:00|166.62|164.22|166.77|164.37|167.83|165.43|166.29|163.89|0
1648832100000|2022-04-01 16:55:00|166.69|164.29|167.66|165.26|167.74|165.34|166.13|163.73|0
1648832400000|2022-04-01 17:00:00|167.5|165.1|167.21|164.81|168.23|165.83|166.64|164.24|0
1648832700000|2022-04-01 17:05:00|167.13|164.73|167.37|164.97|167.37|164.97|166.07|163.67|0
1648833000000|2022-04-01 17:10:00|167.41|165.01|168.1|165.7|168.51|166.11|167.41|165.01|0
1648833300000|2022-04-01 17:15:00|168.18|165.78|168.01|165.61|168.67|166.27|167.85|165.45|0
1648833600000|2022-04-01 17:20:00|167.93|165.53|167.52|165.12|169.48|167.08|167.44|165.04|0
1648833900000|2022-04-01 17:25:00|167.6|165.2|167.85|165.45|168.25|165.85|167.44|165.04|0
1648834200000|2022-04-01 17:30:00|167.93|165.53|167.84|165.44|168.09|165.69|166.95|164.55|0
1648834500000|2022-04-01 17:35:00|167.92|165.52|165.09|162.69|167.92|165.52|164.61|162.21|0
1648834800000|2022-04-01 17:40:00|165.01|162.61|164.85|162.45|165.25|162.85|163.89|161.49|0
1648835100000|2022-04-01 17:45:00|165.01|162.61|165.09|162.69|165.73|163.33|164.93|162.53|0
1648835400000|2022-04-01 17:50:00|165.17|162.77|164.51|162.11|165.81|163.41|164.23|161.83|0
1648835700000|2022-04-01 17:55:00|164.55|162.15|163.74|161.34|164.79|162.39|163.34|160.94|0
1648836000000|2022-04-01 18:00:00|163.82|161.42|161.35|158.95|164.06|161.66|161.35|158.95|0
1648836300000|2022-04-01 18:05:00|161.43|159.03|161.19|158.79|161.83|159.43|160.01|157.61|0
1648836600000|2022-04-01 18:10:00|161.35|158.95|162.7|160.3|162.7|160.3|160.64|158.24|0
1648836900000|2022-04-01 18:15:00|160.36|157.96|160.67|158.27|160.83|158.43|159.57|157.17|0
1648837200000|2022-04-01 18:20:00|160.75|158.35|160.43|158.03|160.83|158.43|159.49|157.09|0
1648837500000|2022-04-01 18:25:00|160.51|158.11|158.47|156.07|160.59|158.19|158.47|156.07|0
1648837800000|2022-04-01 18:30:00|158.55|156.15|157.14|154.74|158.62|156.22|156.99|154.59|0
1648838100000|2022-04-01 18:35:00|157.07|154.67|158.31|155.91|158.93|156.53|157.07|154.67|0
1648838400000|2022-04-01 18:40:00|158.23|155.83|156.47|154.07|159.07|156.67|156.19|153.79|0
1648838700000|2022-04-01 18:45:00|156.5|154.1|157.12|154.72|157.36|154.96|155.73|153.33|0
1648839000000|2022-04-01 18:50:00|157.2|154.8|158.06|155.66|158.21|155.81|157.12|154.72|0
1648839300000|2022-04-01 18:55:00|157.98|155.58|158.68|156.28|159.23|156.83|157.27|154.87|0
1648839600000|2022-04-01 19:00:00|158.91|156.51|157.5|155.1|158.99|156.59|156.73|154.33|0
1648839900000|2022-04-01 19:05:00|157.66|155.26|158.52|156.12|158.6|156.2|156.65|154.25|0
1648840200000|2022-04-01 19:10:00|158.44|156.04|158.59|156.19|160.01|157.61|157.97|155.57|0
1648840500000|2022-04-01 19:15:00|158.75|156.35|161.51|159.11|161.51|159.11|158.12|155.72|0
1648840800000|2022-04-01 19:20:00|161.67|159.27|161.44|159.04|163.31|160.91|160.64|158.24|0
1648841100000|2022-04-01 19:25:00|161.2|158.8|160.88|158.48|161.59|159.19|160.56|158.16|0
1648841400000|2022-04-01 19:30:00|160.64|158.24|162.39|159.99|163.03|160.63|160.09|157.69|0
1648841700000|2022-04-01 19:35:00|161.99|159.59|162.23|159.83|163.19|160.79|161.99|159.59|0
1648842000000|2022-04-01 19:40:00|162.31|159.91|165.67|163.27|165.67|163.27|160.79|158.39|0
1648842300000|2022-04-01 19:45:00|164.57|162.17|162.9|160.5|165.3|162.9|162.9|160.5|0
1648842600000|2022-04-01 19:50:00|161.55|159.15|158.16|155.28|161.95|159.47|157.85|154.97|0
1648842900000|2022-04-01 19:55:00|158.4|155.52|156.22|153.34|158.71|155.83|155.61|152.73|0
1648843200000|2022-04-01 20:00:00|156.69|153.81|155.9|153.5|157.46|154.58|155.6|153.2|0
1648843500000|2022-04-01 20:05:00|155.98|153.58|156.75|154.35|156.83|154.43|155.9|153.5|0
1648843800000|2022-04-01 20:10:00|156.83|154.43|158.23|155.83|158.23|155.83|156.75|154.35|0
1649055900000|2022-04-04 07:05:00|154.18|151.78|155.98|153.58|156.33|153.93|154.1|151.7|0
1649056200000|2022-04-04 07:10:00|156.02|153.62|158.42|156.02|158.66|156.26|155.94|153.54|0
1649056500000|2022-04-04 07:15:00|158.5|156.1|157.72|155.32|158.81|156.41|157.25|154.85|0
1649056800000|2022-04-04 07:20:00|157.84|155.44|158.03|155.63|158.18|155.78|157.33|154.93|0
1649057100000|2022-04-04 07:25:00|157.95|155.55|158.02|155.62|158.42|156.02|157.68|155.28|0
1649057400000|2022-04-04 07:30:00|157.95|155.55|156.93|154.53|157.95|155.55|156.93|154.53|0
1649057700000|2022-04-04 07:35:00|156.97|154.57|156.74|154.34|157.24|154.84|156.62|154.22|0
1649058000000|2022-04-04 07:40:00|156.7|154.3|157.32|154.92|157.32|154.92|156.46|154.06|0
1649058300000|2022-04-04 07:45:00|157.36|154.96|157.31|154.91|157.47|155.07|157.31|154.91|0
1649058600000|2022-04-04 07:50:00|157.39|154.99|157.31|154.91|157.39|154.99|157.31|154.91|0
1649058900000|2022-04-04 07:55:00|157.39|154.99|157.39|154.99|157.85|155.45|157.31|154.91|0
1649059200000|2022-04-04 08:00:00|157.31|154.91|158.08|155.68|158.55|156.15|156.76|154.36|0
1649059500000|2022-04-04 08:05:00|158.05|155.65|157.93|155.53|158.4|156|157.46|155.06|0
1649059800000|2022-04-04 08:10:00|157.85|155.45|157.46|155.06|158.08|155.68|157.46|155.06|0
1649060100000|2022-04-04 08:15:00|157.53|155.13|157.45|155.05|158|155.6|157.38|154.98|0
1649060400000|2022-04-04 08:20:00|157.38|154.98|156.91|154.51|157.61|155.21|156.75|154.35|0
1649060700000|2022-04-04 08:25:00|156.98|154.58|156.36|153.96|157.45|155.05|156.36|153.96|0
1649061000000|2022-04-04 08:30:00|156.28|153.88|155.9|153.5|156.36|153.96|155.74|153.34|0
1649061300000|2022-04-04 08:35:00|155.82|153.42|156.98|154.58|157.44|155.04|155.66|153.26|0
1649061600000|2022-04-04 08:40:00|157.17|154.77|157.83|155.43|157.83|155.43|156.94|154.54|0
1649061900000|2022-04-04 08:45:00|158.97|156.57|158.34|155.94|158.97|156.57|158.26|155.86|0
1649062200000|2022-04-04 08:50:00|158.3|155.9|157.95|155.55|158.42|156.02|157.95|155.55|0
1649062500000|2022-04-04 08:55:00|157.87|155.47|158.03|155.63|158.11|155.71|157.76|155.36|0
1649062800000|2022-04-04 09:00:00|158.1|155.7|156.94|154.54|158.1|155.7|156.9|154.5|0
1649063100000|2022-04-04 09:05:00|156.86|154.46|154.57|152.17|156.94|154.54|154.34|151.94|0
1649063400000|2022-04-04 09:10:00|154.49|152.09|153.92|151.52|154.49|152.09|153.8|151.4|0
1649063700000|2022-04-04 09:15:00|153.88|151.48|154.26|151.86|154.34|151.94|153.65|151.25|0
1649064000000|2022-04-04 09:20:00|154.3|151.9|154.03|151.63|154.41|152.01|153.8|151.4|0
1649064300000|2022-04-04 09:25:00|154.1|151.7|154.25|151.85|154.26|151.86|154.07|151.67|0
1649064600000|2022-04-04 09:30:00|154.18|151.78|154.48|152.08|154.98|152.58|154.18|151.78|0
1649064900000|2022-04-04 09:35:00|154.4|152|153.79|151.39|154.48|152.08|153.41|151.01|0
1649065200000|2022-04-04 09:40:00|153.64|151.24|154.02|151.62|154.06|151.66|153.56|151.16|0
1649065500000|2022-04-04 09:45:00|153.94|151.54|153.86|151.46|154.17|151.77|153.86|151.46|0
1649065800000|2022-04-04 09:50:00|153.79|151.39|154.24|151.84|154.24|151.84|153.55|151.15|0
1649066100000|2022-04-04 09:55:00|154.16|151.76|153.48|151.08|154.16|151.76|153.02|150.62|0
1649066400000|2022-04-04 10:00:00|153.44|151.04|153.78|151.38|153.78|151.38|153.09|150.69|0
1649066700000|2022-04-04 10:05:00|153.7|151.3|153.47|151.07|153.78|151.38|153.39|150.99|0
1649067000000|2022-04-04 10:10:00|153.39|150.99|153.09|150.69|153.77|151.37|153.09|150.69|0
1649067300000|2022-04-04 10:15:00|153.16|150.76|153.01|150.61|153.31|150.91|152.33|149.93|0
1649067600000|2022-04-04 10:20:00|152.93|150.53|152.7|150.3|153.16|150.76|152.4|150|0
1649067900000|2022-04-04 10:25:00|152.67|150.27|153.61|151.21|153.61|151.21|152.55|150.15|0
1649068200000|2022-04-04 10:30:00|153.58|151.18|153.84|151.44|153.92|151.52|153.54|151.14|0
1649068500000|2022-04-04 10:35:00|153.91|151.51|154.22|151.82|154.22|151.82|153.91|151.51|0
1649068800000|2022-04-04 10:40:00|154.29|151.89|154.37|151.97|154.44|152.04|153.99|151.59|0
1649069100000|2022-04-04 10:45:00|154.29|151.89|154.36|151.96|154.44|152.04|154.14|151.74|0
1649069400000|2022-04-04 10:50:00|154.44|152.04|154.52|152.12|154.67|152.27|154.29|151.89|0
1649069700000|2022-04-04 10:55:00|154.59|152.19|154.51|152.11|154.74|152.34|154.48|152.08|0
1649070000000|2022-04-04 11:00:00|154.59|152.19|154.24|151.84|154.63|152.23|154.2|151.8|0
1649070300000|2022-04-04 11:05:00|154.2|151.8|153.82|151.42|154.4|152|153.82|151.42|0
1649070600000|2022-04-04 11:10:00|153.9|151.5|153.82|151.42|154.12|151.72|153.67|151.27|0
1649070900000|2022-04-04 11:15:00|153.89|151.49|153.32|150.92|153.89|151.49|152.9|150.5|0
1649071200000|2022-04-04 11:20:00|153.28|150.88|153.35|150.95|153.43|151.03|152.97|150.57|0
1649071500000|2022-04-04 11:25:00|153.28|150.88|153.28|150.88|153.66|151.26|153.28|150.88|0
1649071800000|2022-04-04 11:30:00|153.31|150.91|153.81|151.41|153.81|151.41|153.2|150.8|0
1649072100000|2022-04-04 11:35:00|153.73|151.33|154.03|151.63|154.34|151.94|153.73|151.33|0
1649072400000|2022-04-04 11:40:00|153.96|151.56|153.88|151.48|154.03|151.63|153.8|151.4|0
1649072700000|2022-04-04 11:45:00|153.95|151.55|154.18|151.78|154.26|151.86|153.87|151.47|0
1649073000000|2022-04-04 11:50:00|154.26|151.86|153.49|151.09|154.26|151.86|153.49|151.09|0
1649073300000|2022-04-04 11:55:00|153.41|151.01|152.92|150.52|153.49|151.09|152.5|150.1|0
1649073600000|2022-04-04 12:00:00|152.88|150.48|153.41|151.01|153.49|151.09|152.58|150.18|0
1649073900000|2022-04-04 12:05:00|153.45|151.05|153.86|151.46|153.94|151.54|153.45|151.05|0
1649074200000|2022-04-04 12:10:00|153.79|151.39|153.56|151.16|153.86|151.46|153.25|150.85|0
1649074500000|2022-04-04 12:15:00|153.63|151.23|153.4|151|153.63|151.23|153.1|150.7|0
1649074800000|2022-04-04 12:20:00|153.48|151.08|152.71|150.31|153.48|151.08|152.64|150.24|0
1649075100000|2022-04-04 12:25:00|152.79|150.39|153.47|151.07|153.55|151.15|152.49|150.09|0
1649075400000|2022-04-04 12:30:00|153.4|151|153.01|150.61|153.55|151.15|152.94|150.54|0
1649075700000|2022-04-04 12:35:00|152.94|150.54|153.85|151.45|153.85|151.45|152.86|150.46|0
1649076000000|2022-04-04 12:40:00|153.77|151.37|153.92|151.52|154.15|151.75|153.54|151.14|0
1649076300000|2022-04-04 12:45:00|154|151.6|155.38|152.98|155.61|153.21|154|151.6|0
1649076600000|2022-04-04 12:50:00|155.3|152.9|155.3|152.9|155.38|152.98|154.95|152.55|0
1649076900000|2022-04-04 12:55:00|155.37|152.97|155.64|153.24|155.99|153.59|155.3|152.9|0
1649077200000|2022-04-04 13:00:00|155.68|153.28|154.75|152.35|155.68|153.28|154.68|152.28|0
1649077500000|2022-04-04 13:05:00|154.83|152.43|154.83|152.43|154.98|152.58|154.6|152.2|0
1649077800000|2022-04-04 13:10:00|154.9|152.5|153.61|151.21|154.9|152.5|153.54|151.14|0
1649078100000|2022-04-04 13:15:00|153.54|151.14|153.08|150.68|153.54|151.14|153.08|150.68|0
1649078400000|2022-04-04 13:20:00|153.15|150.75|153.45|151.05|153.61|151.21|153.07|150.67|0
1649078700000|2022-04-04 13:25:00|153.38|150.98|154.22|151.82|154.22|151.82|153.3|150.9|0
1649079000000|2022-04-04 13:30:00|154.37|151.97|157.08|154.68|157.43|155.03|154.22|151.82|0
1649079300000|2022-04-04 13:35:00|157|154.6|156.69|154.29|157.08|154.68|155.61|153.21|0
1649079600000|2022-04-04 13:40:00|156.54|154.14|154.76|152.36|156.54|154.14|154.26|151.86|0
1649079900000|2022-04-04 13:45:00|154.61|152.21|154.22|151.82|156.15|153.75|154.22|151.82|0
1649080200000|2022-04-04 13:50:00|154.3|151.9|152.29|149.89|154.73|152.33|152.14|149.74|0
1649080500000|2022-04-04 13:55:00|152.14|149.74|150.14|147.74|152.14|149.74|149.91|147.51|0
1649080800000|2022-04-04 14:00:00|150.06|147.66|149.99|147.59|150.51|148.11|149.84|147.44|0
1649081100000|2022-04-04 14:05:00|150.06|147.66|149.44|147.04|150.58|148.18|149.14|146.74|0
1649081400000|2022-04-04 14:10:00|149.14|146.74|151.52|149.12|151.86|149.46|148.69|146.29|0
1649081700000|2022-04-04 14:15:00|151.67|149.27|151.74|149.34|153.49|151.09|151.52|149.12|0
1649082000000|2022-04-04 14:20:00|151.66|149.26|150.23|147.83|151.89|149.49|150.01|147.61|0
1649082300000|2022-04-04 14:25:00|150.16|147.76|149.48|147.08|150.68|148.28|149.48|147.08|0
1649082600000|2022-04-04 14:30:00|149.4|147|150.15|147.75|150.23|147.83|149.25|146.85|0
1649082900000|2022-04-04 14:35:00|150.08|147.68|149.7|147.3|150.98|148.58|149.18|146.78|0
1649083200000|2022-04-04 14:40:00|149.62|147.22|151.42|149.02|151.42|149.02|149.62|147.22|0
1649083500000|2022-04-04 14:45:00|151.2|148.8|150.22|147.82|151.57|149.17|149.84|147.44|0
1649083800000|2022-04-04 14:50:00|150.29|147.89|150.36|147.96|150.37|147.97|149.77|147.37|0
1649084100000|2022-04-04 14:55:00|150.82|148.42|150.59|148.19|151.27|148.87|149.99|147.59|0
1649084400000|2022-04-04 15:00:00|150.44|148.04|148.79|146.39|150.74|148.34|148.57|146.17|0
1649084700000|2022-04-04 15:05:00|148.86|146.46|148.04|145.64|149.09|146.69|147.75|145.35|0
1649085000000|2022-04-04 15:10:00|148.27|145.87|148.56|146.16|149.16|146.76|148.04|145.64|0
1649085300000|2022-04-04 15:15:00|148.49|146.09|148.48|146.08|149.08|146.68|148.41|146.01|0
1649085600000|2022-04-04 15:20:00|148.78|146.38|148.26|145.86|148.93|146.53|148.26|145.86|0
1649085900000|2022-04-04 15:25:00|148.11|145.71|147.88|145.48|148.63|146.23|147.81|145.41|0
1649086200000|2022-04-04 15:30:00|147.81|145.41|147.96|145.56|148.18|145.78|147.22|144.82|0
1649086500000|2022-04-04 15:35:00|148.03|145.63|148.03|145.63|148.77|146.37|147.73|145.33|0
1649086800000|2022-04-04 15:40:00|148.18|145.78|148.1|145.7|148.25|145.85|147.8|145.4|0
1649087100000|2022-04-04 15:45:00|148.02|145.62|146.15|143.75|148.32|145.92|145.85|143.45|0
1649087400000|2022-04-04 15:50:00|146.22|143.82|145.59|143.19|146.37|143.97|145.55|143.15|0
1649087700000|2022-04-04 15:55:00|145.55|143.15|145.85|143.45|145.92|143.52|145.26|142.86|0
1649088000000|2022-04-04 16:00:00|145.77|143.37|146.14|143.74|146.29|143.89|145.77|143.37|0
1649088300000|2022-04-04 16:05:00|146.21|143.81|144.93|142.53|146.43|144.03|144.64|142.24|0
1649088600000|2022-04-04 16:10:00|144.86|142.46|144.41|142.01|145.3|142.9|144.41|142.01|0
1649088900000|2022-04-04 16:15:00|144.49|142.09|144.85|142.45|145|142.6|144.41|142.01|0
1649089200000|2022-04-04 16:20:00|144.78|142.38|144.92|142.52|145.22|142.82|144.63|142.23|0
1649089500000|2022-04-04 16:25:00|144.85|142.45|144.63|142.23|145.07|142.67|144.48|142.08|0
1649089800000|2022-04-04 16:30:00|144.7|142.3|144.62|142.22|144.77|142.37|144.26|141.86|0
1649090100000|2022-04-04 16:35:00|144.59|142.19|146.03|143.63|146.4|144|144.4|142|0
1649090400000|2022-04-04 16:40:00|146.11|143.71|146.55|144.15|147|144.6|146.03|143.63|0
1649090700000|2022-04-04 16:45:00|146.47|144.07|146.18|143.78|146.92|144.52|146.1|143.7|0
1649091000000|2022-04-04 16:50:00|146.1|143.7|146.25|143.85|146.62|144.22|146.03|143.63|0
1649091300000|2022-04-04 16:55:00|146.32|143.92|146.84|144.44|146.84|144.44|146.32|143.92|0
1649091600000|2022-04-04 17:00:00|146.91|144.51|146.98|144.58|147.51|145.11|146.84|144.44|0
1649091900000|2022-04-04 17:05:00|147.06|144.66|146.76|144.36|147.35|144.95|146.61|144.21|0
1649092200000|2022-04-04 17:10:00|146.83|144.43|146.83|144.43|147.05|144.65|146.68|144.28|0
1649092500000|2022-04-04 17:15:00|146.76|144.36|146.52|144.12|147.49|145.09|145.76|143.36|0
1649092800000|2022-04-04 17:20:00|146.59|144.19|146.44|144.04|146.89|144.49|146.22|143.82|0
1649093100000|2022-04-04 17:25:00|146.52|144.12|146.15|143.75|146.59|144.19|146.07|143.67|0
1649093400000|2022-04-04 17:30:00|146.22|143.82|146.07|143.67|146.29|143.89|145.7|143.3|0
1649093700000|2022-04-04 17:35:00|146|143.6|146.51|144.11|146.55|144.15|145.77|143.37|0
1649094000000|2022-04-04 17:40:00|146.44|144.04|145.88|143.48|146.66|144.26|145.88|143.48|0
1649094300000|2022-04-04 17:45:00|145.84|143.44|146.14|143.74|146.21|143.81|145.84|143.44|0
1649094600000|2022-04-04 17:50:00|146.06|143.66|145.76|143.36|146.06|143.66|145.54|143.14|0
1649094900000|2022-04-04 17:55:00|145.69|143.29|145.58|143.18|145.94|143.54|145.1|142.7|0
1649095200000|2022-04-04 18:00:00|145.5|143.1|145.43|143.03|146.16|143.76|145.43|143.03|0
1649095500000|2022-04-04 18:05:00|145.35|142.95|147.34|144.94|147.34|144.94|145.35|142.95|0
1649095800000|2022-04-04 18:10:00|147.27|144.87|147.04|144.64|147.64|145.24|146.75|144.35|0
1649096100000|2022-04-04 18:15:00|146.97|144.57|146.15|143.75|147.34|144.94|146.08|143.68|0
1649096400000|2022-04-04 18:20:00|146.08|143.68|145.86|143.46|146.37|143.97|145.86|143.46|0
1649096700000|2022-04-04 18:25:00|145.78|143.38|145.12|142.72|145.93|143.53|144.97|142.57|0
1649097000000|2022-04-04 18:30:00|145.08|142.68|144.75|142.35|145.63|143.23|144.75|142.35|0
1649097300000|2022-04-04 18:35:00|144.82|142.42|144.75|142.35|144.97|142.57|144.6|142.2|0
1649097600000|2022-04-04 18:40:00|144.82|142.42|144.82|142.42|145.11|142.71|144.75|142.35|0
1649097900000|2022-04-04 18:45:00|144.89|142.49|144.74|142.34|144.89|142.49|144.09|141.69|0
1649098200000|2022-04-04 18:50:00|144.67|142.27|144.08|141.68|145.04|142.64|144.08|141.68|0
1649098500000|2022-04-04 18:55:00|144.01|141.61|145.36|142.96|145.36|142.96|143.94|141.54|0
1649098800000|2022-04-04 19:00:00|145.29|142.89|145.21|142.81|145.8|143.4|144.99|142.59|0
1649099100000|2022-04-04 19:05:00|144.99|142.59|144.92|142.52|145.36|142.96|144.55|142.15|0
1649099400000|2022-04-04 19:10:00|144.7|142.3|144.99|142.59|145.65|143.25|144.48|142.08|0
1649099700000|2022-04-04 19:15:00|144.92|142.52|145.39|142.99|145.57|143.17|144.84|142.44|0
1649100000000|2022-04-04 19:20:00|145.28|142.88|144.47|142.07|145.28|142.88|144.4|142|0
1649100300000|2022-04-04 19:25:00|144.4|142|145.05|142.65|145.27|142.87|144.4|142|0
1649100600000|2022-04-04 19:30:00|145.13|142.73|144.9|142.5|145.42|143.02|144.54|142.14|0
1649100900000|2022-04-04 19:35:00|144.98|142.58|143.56|141.16|145.05|142.65|143.34|140.94|0
1649101200000|2022-04-04 19:40:00|143.48|141.08|144.57|142.17|144.65|142.25|143.19|140.79|0
1649101500000|2022-04-04 19:45:00|144.72|142.32|143.84|141.44|144.94|142.54|143.04|140.64|0
1649101800000|2022-04-04 19:50:00|143.11|140.71|142.21|139.81|143.84|141.44|141.7|139.3|0
1649102100000|2022-04-04 19:55:00|142.07|139.67|141.56|139.16|143.74|141.34|141.27|138.87|0
1649102400000|2022-04-04 20:00:00|141.34|138.94|141.92|139.52|142.06|139.66|141.19|138.79|0
1649102700000|2022-04-04 20:05:00|141.99|139.59|141.7|139.3|141.99|139.59|141.41|139.01|0
1649103000000|2022-04-04 20:10:00|141.77|139.37|141.61|139.21|142.59|140.19|141.48|139.08|0
1649103300000|2022-04-04 20:15:00|141.74|138.94|141.38|138.58|141.74|138.94|141.16|138.36|0
1649103600000|2022-04-04 20:20:00|141.31|138.51|141.02|138.22|141.38|138.58|140.98|138.18|0
1649103900000|2022-04-04 20:25:00|140.94|138.14|141.16|138.36|141.2|138.4|140.94|138.14|0
1649104200000|2022-04-04 20:30:00|141.23|138.43|141.08|138.28|141.3|138.5|141.08|138.28|0
1649104500000|2022-04-04 20:35:00|141.05|138.25|140.79|137.99|141.08|138.28|140.79|137.99|0
1649104800000|2022-04-04 20:40:00|140.72|137.92|140.79|137.99|140.86|138.06|140.69|137.89|0
1649105100000|2022-04-04 20:45:00|140.86|138.06|141.44|138.64|141.44|138.64|140.86|138.06|0
1649105400000|2022-04-04 20:50:00|141.51|138.71|141.29|138.49|141.65|138.85|141.29|138.49|0
1649105700000|2022-04-04 20:55:00|141.22|138.42|141.7|138.9|141.76|138.96|141.14|138.34|0
1649106000000|2022-04-04 21:00:00|141.65|138.85|141.6|138.8|141.73|138.93|141.6|138.8|0
1649106300000|2022-04-04 21:05:00|141.65|138.85|141.6|138.8|141.74|138.94|141.6|138.8|0
1649106600000|2022-04-04 21:10:00|141.64|138.84|141.64|138.84|141.76|138.96|141.62|138.82|0
1649106900000|2022-04-04 21:15:00|141.68|138.88|141.67|138.87|141.7|138.9|141.61|138.81|0
1649107200000|2022-04-04 21:20:00|141.69|138.89|141.61|138.81|141.75|138.95|141.61|138.81|0
1649107500000|2022-04-04 21:25:00|141.51|138.71|141.39|138.59|141.61|138.81|141.38|138.58|0
1649107800000|2022-04-04 21:30:00|141.38|138.58|141.48|138.68|141.51|138.71|141.38|138.58|0
1649108100000|2022-04-04 21:35:00|141.45|138.65|141.47|138.67|141.49|138.69|141.41|138.61|0
1649108400000|2022-04-04 21:40:00|141.5|138.7|141.53|138.73|141.64|138.84|141.47|138.67|0
1649108700000|2022-04-04 21:45:00|141.54|138.74|141.53|138.73|141.54|138.74|141.52|138.72|0
1649109000000|2022-04-04 21:50:00|141.52|138.72|141.53|138.73|141.53|138.73|141.52|138.72|0
1649109300000|2022-04-04 21:55:00|141.51|138.71|141.38|138.58|141.51|138.71|141.38|138.58|0
1649109600000|2022-04-04 22:00:00|141.4|138.6|141.69|138.89|141.87|139.07|141.4|138.6|0
1649109900000|2022-04-04 22:05:00|141.76|138.96|141.68|138.88|141.83|139.03|141.54|138.74|0
1649110200000|2022-04-04 22:10:00|141.76|138.96|141.61|138.81|141.76|138.96|141.57|138.77|0
1649110500000|2022-04-04 22:15:00|141.54|138.74|141.82|139.02|141.89|139.09|141.54|138.74|0
1649110800000|2022-04-04 22:20:00|141.79|138.99|141.89|139.09|141.89|139.09|141.75|138.95|0
1649111100000|2022-04-04 22:25:00|141.82|139.02|141.75|138.95|141.96|139.16|141.67|138.87|0
1649111400000|2022-04-04 22:30:00|141.74|138.94|141.89|139.09|141.96|139.16|141.74|138.94|0
1649111700000|2022-04-04 22:35:00|141.96|139.16|142.03|139.23|142.1|139.3|141.89|139.09|0
1649112000000|2022-04-04 22:40:00|142.1|139.3|142.03|139.23|142.1|139.3|141.96|139.16|0
1649112300000|2022-04-04 22:45:00|141.95|139.15|141.88|139.08|141.95|139.15|141.81|139.01|0
1649112600000|2022-04-04 22:50:00|141.84|139.04|141.95|139.15|142.02|139.22|141.84|139.04|0
1649112900000|2022-04-04 22:55:00|141.88|139.08|141.87|139.07|141.95|139.15|141.87|139.07|0
1649113200000|2022-04-04 23:00:00|141.95|139.15|141.87|139.07|141.95|139.15|141.87|139.07|0
1649113500000|2022-04-04 23:05:00|141.94|139.14|141.87|139.07|142.02|139.22|141.87|139.07|0
1649113800000|2022-04-04 23:10:00|141.91|139.11|142.01|139.21|142.01|139.21|141.91|139.11|0
1649114100000|2022-04-04 23:15:00|141.94|139.14|141.94|139.14|141.98|139.18|141.94|139.14|0
1649114400000|2022-04-04 23:20:00|142.01|139.21|142.01|139.21|142.08|139.28|141.93|139.13|0
1649114700000|2022-04-04 23:25:00|141.93|139.13|141.93|139.13|142.08|139.28|141.93|139.13|0
1649115000000|2022-04-04 23:30:00|141.86|139.06|141.49|138.69|141.86|139.06|141.49|138.69|0
1649115300000|2022-04-04 23:35:00|141.57|138.77|141.56|138.76|141.64|138.84|141.53|138.73|0
1649115600000|2022-04-04 23:40:00|141.64|138.84|141.63|138.83|141.78|138.98|141.56|138.76|0
1649115900000|2022-04-04 23:45:00|141.71|138.91|142.07|139.27|142.07|139.27|141.63|138.83|0
1649116200000|2022-04-04 23:50:00|141.99|139.19|142.06|139.26|142.14|139.34|141.99|139.19|0
1649116500000|2022-04-04 23:55:00|141.99|139.19|142.35|139.55|142.35|139.55|141.99|139.19|0
1649116800000|2022-04-05 00:00:00|142.28|139.48|142.93|140.13|142.93|140.13|142.28|139.48|0
1649117100000|2022-04-05 00:05:00|142.86|140.06|142.78|139.98|142.93|140.13|142.64|139.84|0
1649117400000|2022-04-05 00:10:00|142.75|139.95|142.71|139.91|142.78|139.98|142.53|139.73|0
1649117700000|2022-04-05 00:15:00|142.78|139.98|142.89|140.09|143.14|140.34|142.71|139.91|0
1649118000000|2022-04-05 00:20:00|142.85|140.05|142.99|140.19|142.99|140.19|142.78|139.98|0
1649118300000|2022-04-05 00:25:00|142.92|140.12|142.92|140.12|143.14|140.34|142.84|140.04|0
1649118600000|2022-04-05 00:30:00|142.84|140.04|142.7|139.9|142.99|140.19|142.62|139.82|0
1649118900000|2022-04-05 00:35:00|142.62|139.82|142.69|139.89|142.69|139.89|142.55|139.75|0
1649119200000|2022-04-05 00:40:00|142.77|139.97|142.62|139.82|142.91|140.11|142.62|139.82|0
1649119500000|2022-04-05 00:45:00|142.69|139.89|142.83|140.03|142.98|140.18|142.69|139.89|0
1649119800000|2022-04-05 00:50:00|142.8|140|142.76|139.96|142.91|140.11|142.47|139.67|0
1649120100000|2022-04-05 00:55:00|142.72|139.92|142.39|139.59|142.83|140.03|142.39|139.59|0
1649120400000|2022-04-05 01:00:00|142.32|139.52|142.53|139.73|142.61|139.81|142.25|139.45|0
1649120700000|2022-04-05 01:05:00|142.61|139.81|142.6|139.8|142.75|139.95|142.53|139.73|0
1649121000000|2022-04-05 01:10:00|142.57|139.77|142.6|139.8|142.6|139.8|142.46|139.66|0
1649121300000|2022-04-05 01:15:00|142.53|139.73|142.38|139.58|142.6|139.8|142.38|139.58|0
1649121600000|2022-04-05 01:20:00|142.45|139.65|142.38|139.58|142.45|139.65|142.23|139.43|0
1649121900000|2022-04-05 01:25:00|142.42|139.62|142.67|139.87|142.74|139.94|142.42|139.62|0
1649122200000|2022-04-05 01:30:00|142.74|139.94|142.56|139.76|142.74|139.94|142.45|139.65|0
1649122500000|2022-04-05 01:35:00|142.59|139.79|142.44|139.64|142.59|139.79|142.34|139.54|0
1649122800000|2022-04-05 01:40:00|142.41|139.61|142.44|139.64|142.59|139.79|142.41|139.61|0
1649123100000|2022-04-05 01:45:00|142.41|139.61|142.29|139.49|142.51|139.71|142.29|139.49|0
1649123400000|2022-04-05 01:50:00|142.22|139.42|142|139.2|142.22|139.42|142|139.2|0
1649123700000|2022-04-05 01:55:00|142.07|139.27|142.07|139.27|142.07|139.27|142|139.2|0
1649124000000|2022-04-05 02:00:00|142.04|139.24|142|139.2|142.07|139.27|142|139.2|0
1649124300000|2022-04-05 02:05:00|142.07|139.27|142.21|139.41|142.21|139.41|142|139.2|0
1649124600000|2022-04-05 02:10:00|142.28|139.48|142.28|139.48|142.28|139.48|142.21|139.41|0
1649124900000|2022-04-05 02:15:00|142.35|139.55|142.13|139.33|142.42|139.62|142.13|139.33|0
1649125200000|2022-04-05 02:20:00|142.21|139.41|142.68|139.88|143.04|140.24|142.17|139.37|0
1649125500000|2022-04-05 02:25:00|142.64|139.84|142.68|139.88|142.68|139.88|142.6|139.8|0
1649125800000|2022-04-05 02:30:00|142.75|139.95|142.46|139.66|142.75|139.95|142.46|139.66|0
1649126100000|2022-04-05 02:35:00|142.49|139.69|142.45|139.65|142.53|139.73|142.45|139.65|0
1649126400000|2022-04-05 02:40:00|142.49|139.69|142.45|139.65|142.53|139.73|142.45|139.65|0
1649126700000|2022-04-05 02:45:00|142.52|139.72|142.59|139.79|142.67|139.87|142.52|139.72|0
1649127000000|2022-04-05 02:50:00|142.67|139.87|142.88|140.08|142.88|140.08|142.67|139.87|0
1649127300000|2022-04-05 02:55:00|142.95|140.15|142.88|140.08|142.95|140.15|142.81|140.01|0
1649127600000|2022-04-05 03:00:00|142.81|140.01|142.73|139.93|142.81|140.01|142.66|139.86|0
1649127900000|2022-04-05 03:05:00|142.7|139.9|142.8|140|142.87|140.07|142.59|139.79|0
1649128200000|2022-04-05 03:10:00|142.73|139.93|142.73|139.93|142.73|139.93|142.58|139.78|0
1649128500000|2022-04-05 03:15:00|142.65|139.85|142.58|139.78|142.65|139.85|142.58|139.78|0
1649128800000|2022-04-05 03:20:00|142.65|139.85|142.72|139.92|142.72|139.92|142.58|139.78|0
1649129100000|2022-04-05 03:25:00|142.65|139.85|143.08|140.28|143.08|140.28|142.65|139.85|0
1649129400000|2022-04-05 03:30:00|143.01|140.21|143.15|140.35|143.23|140.43|143.01|140.21|0
1649129700000|2022-04-05 03:35:00|143.08|140.28|143|140.2|143.08|140.28|142.93|140.13|0
1649130000000|2022-04-05 03:40:00|142.97|140.17|143|140.2|143|140.2|142.86|140.06|0
1649130300000|2022-04-05 03:45:00|143.04|140.24|142.93|140.13|143.07|140.27|142.85|140.05|0
1649130600000|2022-04-05 03:50:00|142.85|140.05|143|140.2|143.04|140.24|142.85|140.05|0
1649130900000|2022-04-05 03:55:00|142.96|140.16|142.92|140.12|143|140.2|142.85|140.05|0
1649131200000|2022-04-05 04:00:00|142.85|140.05|142.92|140.12|142.99|140.19|142.85|140.05|0
1649131500000|2022-04-05 04:05:00|142.85|140.05|142.77|139.97|142.85|140.05|142.7|139.9|0
1649131800000|2022-04-05 04:10:00|142.7|139.9|142.84|140.04|142.84|140.04|142.7|139.9|0
1649132100000|2022-04-05 04:15:00|142.77|139.97|142.77|139.97|142.77|139.97|142.69|139.89|0
1649132400000|2022-04-05 04:20:00|142.84|140.04|142.76|139.96|142.84|140.04|142.73|139.93|0
1649132700000|2022-04-05 04:25:00|142.69|139.89|142.69|139.89|142.76|139.96|142.62|139.82|0
1649133000000|2022-04-05 04:30:00|142.65|139.85|142.4|139.6|142.69|139.89|142.29|139.49|0
1649133300000|2022-04-05 04:35:00|142.47|139.67|142.39|139.59|142.54|139.74|142.39|139.59|0
1649133600000|2022-04-05 04:40:00|142.43|139.63|142.54|139.74|142.54|139.74|142.39|139.59|0
1649133900000|2022-04-05 04:45:00|142.5|139.7|142.39|139.59|142.53|139.73|142.39|139.59|0
1649134200000|2022-04-05 04:50:00|142.32|139.52|142.31|139.51|142.5|139.7|142.31|139.51|0
1649134500000|2022-04-05 04:55:00|142.38|139.58|142.45|139.65|142.46|139.66|142.31|139.51|0
1649134800000|2022-04-05 05:00:00|142.53|139.73|142.31|139.51|142.53|139.73|142.24|139.44|0
1649135100000|2022-04-05 05:05:00|142.38|139.58|142.52|139.72|142.52|139.72|142.31|139.51|0
1649135400000|2022-04-05 05:10:00|142.56|139.76|142.45|139.65|142.59|139.79|142.45|139.65|0
1649135700000|2022-04-05 05:15:00|142.37|139.57|142.52|139.72|142.52|139.72|142.16|139.36|0
1649136000000|2022-04-05 05:20:00|142.44|139.64|142.37|139.57|142.48|139.68|142.37|139.57|0
1649136300000|2022-04-05 05:25:00|142.33|139.53|142.15|139.35|142.33|139.53|142.15|139.35|0
1649136600000|2022-04-05 05:30:00|142.19|139.39|142.36|139.56|142.37|139.57|142.19|139.39|0
1649136900000|2022-04-05 05:35:00|142.29|139.49|142.29|139.49|142.36|139.56|142.22|139.42|0
1649137200000|2022-04-05 05:40:00|142.36|139.56|142.36|139.56|142.51|139.71|142.29|139.49|0
1649137500000|2022-04-05 05:45:00|142.29|139.49|142.36|139.56|142.36|139.56|142.21|139.41|0
1649137800000|2022-04-05 05:50:00|142.28|139.48|142.14|139.34|142.36|139.56|142.14|139.34|0
1649138100000|2022-04-05 05:55:00|142.06|139.26|141.85|139.05|142.06|139.26|141.7|138.9|0
1649138400000|2022-04-05 06:00:00|141.77|138.97|141.34|138.54|141.85|139.05|141.34|138.54|0
1649138700000|2022-04-05 06:05:00|141.41|138.61|141.62|138.82|141.62|138.82|141.27|138.47|0
1649139000000|2022-04-05 06:10:00|141.7|138.9|142.2|139.4|142.2|139.4|141.69|138.89|0
1649139300000|2022-04-05 06:15:00|142.27|139.47|142.49|139.69|142.56|139.76|142.2|139.4|0
1649139600000|2022-04-05 06:20:00|142.41|139.61|142.48|139.68|142.99|140.19|142.34|139.54|0
1649139900000|2022-04-05 06:25:00|142.45|139.65|142.41|139.61|142.7|139.9|142.34|139.54|0
1649140200000|2022-04-05 06:30:00|142.48|139.68|142.44|139.64|142.7|139.9|142.41|139.61|0
1649140500000|2022-04-05 06:35:00|142.41|139.61|142.55|139.75|142.55|139.75|142.4|139.6|0
1649140800000|2022-04-05 06:40:00|142.62|139.82|142.21|139.41|142.84|140.04|142.07|139.27|0
1649141100000|2022-04-05 06:45:00|142.14|139.34|142.97|140.17|143.27|140.47|142.14|139.34|0
1649141400000|2022-04-05 06:50:00|142.94|140.14|142.97|140.17|143.19|140.39|142.94|140.14|0
1649141700000|2022-04-05 06:55:00|142.83|140.03|143.04|140.24|143.4|140.6|142.83|140.03|0
1649142000000|2022-04-05 07:00:00|142.75|139.95|141.95|139.15|142.82|140.02|141.09|138.29|0
1649142300000|2022-04-05 07:05:00|141.72|139.32|142.15|139.75|142.76|140.36|141.68|139.28|0
1649142600000|2022-04-05 07:10:00|141.97|139.57|142.6|139.72|143.29|140.58|141.6|139.2|0
1649142900000|2022-04-05 07:15:00|142.64|139.76|141.95|139.07|143.07|140.19|141.91|139.03|0
1649143200000|2022-04-05 07:20:00|141.91|139.03|142.05|139.17|142.34|139.46|141.7|138.82|0
1649143500000|2022-04-05 07:25:00|142.02|139.14|140.9|138.02|142.34|139.46|140.69|137.81|0
1649143800000|2022-04-05 07:30:00|140.83|137.95|140.26|137.38|141.12|138.24|139.76|136.88|0
1649144100000|2022-04-05 07:35:00|140.18|137.3|139.98|137.1|140.71|137.83|139.11|136.23|0
1649144400000|2022-04-05 07:40:00|139.95|137.07|139.73|136.85|140.09|137.21|139.59|136.71|0
1649144700000|2022-04-05 07:45:00|139.77|136.89|139.44|136.56|140.19|137.31|139.37|136.49|0
1649145000000|2022-04-05 07:50:00|139.51|136.63|140.22|137.34|140.51|137.63|139.51|136.63|0
1649145300000|2022-04-05 07:55:00|140.19|137.31|140.22|137.34|140.37|137.49|139.69|136.81|0
1649145600000|2022-04-05 08:00:00|140.19|137.31|140.34|137.94|140.43|137.94|139.86|136.98|0
1649145900000|2022-04-05 08:05:00|140.26|137.86|140.12|137.72|140.41|138.01|139.98|137.58|0
1649146200000|2022-04-05 08:10:00|140.08|137.68|139.62|137.22|140.15|137.75|139.62|137.22|0
1649146500000|2022-04-05 08:15:00|139.69|137.29|140.04|137.64|140.11|137.71|139.47|137.07|0
1649146800000|2022-04-05 08:20:00|140.11|137.71|140.11|137.71|140.22|137.82|139.76|137.36|0
1649147100000|2022-04-05 08:25:00|140.04|137.64|140.9|138.5|140.97|138.57|139.97|137.57|0
1649147400000|2022-04-05 08:30:00|140.97|138.57|140.89|138.49|141.18|138.78|140.68|138.28|0
1649147700000|2022-04-05 08:35:00|140.93|138.53|140.68|138.28|140.96|138.56|140.53|138.13|0
1649148000000|2022-04-05 08:40:00|140.75|138.35|140.67|138.27|140.82|138.42|140.39|137.99|0
1649148300000|2022-04-05 08:45:00|140.74|138.34|139.79|137.39|141.24|138.84|139.79|137.39|0
1649148600000|2022-04-05 08:50:00|141.89|139.49|142.03|139.63|142.03|139.63|141.67|139.27|0
1649148900000|2022-04-05 08:55:00|142.06|139.66|142.31|139.91|142.53|140.13|141.88|139.48|0
1649149200000|2022-04-05 09:00:00|142.39|139.99|142.42|140.02|142.57|140.17|142.24|139.84|0
1649149500000|2022-04-05 09:05:00|142.38|139.98|142.24|139.84|142.38|139.98|142.09|139.69|0
1649149800000|2022-04-05 09:10:00|142.2|139.8|142.16|139.76|142.31|139.91|142.09|139.69|0
1649150100000|2022-04-05 09:15:00|142.2|139.8|142.38|139.98|142.45|140.05|142.09|139.69|0
1649150400000|2022-04-05 09:20:00|142.34|139.94|142.66|140.26|142.73|140.33|142.16|139.76|0
1649150700000|2022-04-05 09:25:00|142.7|140.3|143.09|140.69|143.38|140.98|142.66|140.26|0
1649151000000|2022-04-05 09:30:00|143.06|140.66|143.09|140.69|143.2|140.8|142.88|140.48|0
1649151300000|2022-04-05 09:35:00|143.06|140.66|143.89|141.49|143.89|141.49|142.87|140.47|0
1649151600000|2022-04-05 09:40:00|143.82|141.42|144.03|141.63|144.18|141.78|143.74|141.34|0
1649151900000|2022-04-05 09:45:00|144.1|141.7|144.69|142.29|144.76|142.36|144.1|141.7|0
1649152200000|2022-04-05 09:50:00|144.72|142.32|144.75|142.35|144.91|142.51|143.77|141.37|0
1649152500000|2022-04-05 09:55:00|144.82|142.42|144.97|142.57|145.19|142.79|144.68|142.28|0
1649152800000|2022-04-05 10:00:00|145.04|142.64|144.52|142.12|145.26|142.86|144.38|141.98|0
1649153100000|2022-04-05 10:05:00|144.6|142.2|145.77|143.37|145.84|143.44|144.38|141.98|0
1649153400000|2022-04-05 10:10:00|145.62|143.22|145.62|143.22|145.91|143.51|145.47|143.07|0
1649153700000|2022-04-05 10:15:00|145.54|143.14|145.1|142.7|145.69|143.29|145.1|142.7|0
1649154000000|2022-04-05 10:20:00|145.14|142.74|146.2|143.8|146.42|144.02|145.03|142.63|0
1649154300000|2022-04-05 10:25:00|146.05|143.65|145.9|143.5|146.31|143.91|145.83|143.43|0
1649154600000|2022-04-05 10:30:00|145.87|143.47|146.42|144.02|146.42|144.02|145.39|142.99|0
1649154900000|2022-04-05 10:35:00|146.27|143.87|146.34|143.94|146.64|144.24|146.12|143.72|0
1649155200000|2022-04-05 10:40:00|146.42|144.02|145.82|143.42|146.42|144.02|145.82|143.42|0
1649155500000|2022-04-05 10:45:00|145.9|143.5|145.75|143.35|146.19|143.79|145.67|143.27|0
1649155800000|2022-04-05 10:50:00|145.89|143.49|145.23|142.83|145.93|143.53|145.08|142.68|0
1649156100000|2022-04-05 10:55:00|145.3|142.9|145.15|142.75|145.45|143.05|145.05|142.65|0
1649156400000|2022-04-05 11:00:00|145.23|142.83|145.37|142.97|145.52|143.12|145.08|142.68|0
1649156700000|2022-04-05 11:05:00|145.3|142.9|145.88|143.48|145.96|143.56|145.22|142.82|0
1649157000000|2022-04-05 11:10:00|145.96|143.56|145.95|143.55|146.32|143.92|145.81|143.41|0
1649157300000|2022-04-05 11:15:00|146.03|143.63|145.66|143.26|146.03|143.63|145.66|143.26|0
1649157600000|2022-04-05 11:20:00|145.7|143.3|145.73|143.33|145.8|143.4|145.25|142.85|0
1649157900000|2022-04-05 11:25:00|145.69|143.29|145.21|142.81|145.73|143.33|145.14|142.74|0
1649158200000|2022-04-05 11:30:00|145.14|142.74|145.36|142.96|145.5|143.1|144.99|142.59|0
1649158500000|2022-04-05 11:35:00|145.39|142.99|144.91|142.51|145.5|143.1|144.91|142.51|0
1649158800000|2022-04-05 11:40:00|144.84|142.44|144.4|142|144.91|142.51|144.33|141.93|0
1649159100000|2022-04-05 11:45:00|144.47|142.07|144.4|142|144.54|142.14|144.32|141.92|0
1649159400000|2022-04-05 11:50:00|144.47|142.07|144.69|142.29|144.83|142.43|144.4|142|0
1649159700000|2022-04-05 11:55:00|144.65|142.25|144.61|142.21|144.76|142.36|144.61|142.21|0
1649160000000|2022-04-05 12:00:00|144.54|142.14|143.95|141.55|144.9|142.5|143.95|141.55|0
1649160300000|2022-04-05 12:05:00|144.02|141.62|144.68|142.28|144.83|142.43|144.02|141.62|0
1649160600000|2022-04-05 12:10:00|144.75|142.35|144.82|142.42|144.9|142.5|144.46|142.06|0
1649160900000|2022-04-05 12:15:00|144.9|142.5|145.11|142.71|145.41|143.01|144.89|142.49|0
1649161200000|2022-04-05 12:20:00|145.19|142.79|145.84|143.44|145.84|143.44|144.93|142.53|0
1649161500000|2022-04-05 12:25:00|145.99|143.59|145.69|143.29|145.99|143.59|145.47|143.07|0
1649161800000|2022-04-05 12:30:00|145.62|143.22|145.25|142.85|145.62|143.22|145.18|142.78|0
1649162100000|2022-04-05 12:35:00|145.18|142.78|145.25|142.85|145.62|143.22|144.96|142.56|0
1649162400000|2022-04-05 12:40:00|145.18|142.78|145.32|142.92|145.39|142.99|144.95|142.55|0
1649162700000|2022-04-05 12:45:00|145.25|142.85|145.46|143.06|145.47|143.07|145.1|142.7|0
1649163000000|2022-04-05 12:50:00|145.39|142.99|145.61|143.21|145.9|143.5|145.17|142.77|0
1649163300000|2022-04-05 12:55:00|145.68|143.28|146.34|143.94|146.64|144.24|145.53|143.13|0
1649163600000|2022-04-05 13:00:00|146.42|144.02|145.46|143.06|146.42|144.02|145.31|142.91|0
1649163900000|2022-04-05 13:05:00|145.38|142.98|145.6|143.2|146.19|143.79|145.38|142.98|0
1649164200000|2022-04-05 13:10:00|145.53|143.13|145.45|143.05|145.82|143.42|145.38|142.98|0
1649164500000|2022-04-05 13:15:00|145.38|142.98|145.3|142.9|145.38|142.98|144.86|142.46|0
1649164800000|2022-04-05 13:20:00|145.23|142.83|145.48|143.08|145.89|143.49|145.01|142.61|0
1649165100000|2022-04-05 13:25:00|145.59|143.19|146.84|144.44|146.99|144.59|145.37|142.97|0
1649165400000|2022-04-05 13:30:00|146.92|144.52|144.02|141.62|146.92|144.52|143.03|140.63|0
1649165700000|2022-04-05 13:35:00|143.51|141.11|142.64|140.24|143.94|141.54|142.57|140.17|0
1649166000000|2022-04-05 13:40:00|142.71|140.31|142.93|140.53|143|140.6|141.92|139.52|0
1649166300000|2022-04-05 13:45:00|142.89|140.49|143.25|140.85|143.5|141.1|141.99|139.59|0
1649166600000|2022-04-05 13:50:00|143.14|140.74|143.57|141.17|144.44|142.04|143.07|140.67|0
1649166900000|2022-04-05 13:55:00|143.64|141.24|142.63|140.23|143.72|141.32|142.63|140.23|0
1649167200000|2022-04-05 14:00:00|142.59|140.19|141.48|139.08|143.06|140.66|140.12|137.72|0
1649167500000|2022-04-05 14:05:00|141.62|139.22|148.88|146|149.23|146.83|141.62|139.22|0
1649167800000|2022-04-05 14:10:00|149.02|146.14|149.03|146.15|150.16|147.28|146.69|143.81|0
1649168100000|2022-04-05 14:15:00|149.4|146.52|151.43|148.55|151.81|148.93|149.4|146.52|0
1649168400000|2022-04-05 14:20:00|151.35|148.47|151.71|148.83|153.46|150.58|150.66|147.78|0
1649168700000|2022-04-05 14:25:00|151.64|148.76|151.11|148.23|152.24|149.36|150.88|148|0
1649169000000|2022-04-05 14:30:00|151.41|148.53|151.86|148.98|152.01|149.13|150.28|147.4|0
1649169300000|2022-04-05 14:35:00|151.78|148.9|152.61|149.73|152.84|149.96|150.5|147.62|0
1649169600000|2022-04-05 14:40:00|152.76|149.88|151.85|148.97|152.76|149.88|151.63|148.75|0
1649169900000|2022-04-05 14:45:00|152|149.12|149.9|147.02|152.23|149.35|149.75|146.87|0
1649170200000|2022-04-05 14:50:00|149.82|146.94|148.18|145.3|150.12|147.24|147.81|144.93|0
1649170500000|2022-04-05 14:55:00|148.26|145.38|149.41|146.53|150.54|147.66|148.26|145.38|0
1649170800000|2022-04-05 15:00:00|149.33|146.45|149.74|146.86|150.45|147.57|148.89|146.01|0
1649171100000|2022-04-05 15:05:00|149.48|146.6|150.37|147.49|150.75|147.87|149.11|146.23|0
1649171400000|2022-04-05 15:10:00|150.3|147.42|150.07|147.19|151.5|148.62|149.85|146.97|0
1649171700000|2022-04-05 15:15:00|150.11|147.23|151.57|148.69|151.95|149.07|150.07|147.19|0
1649172000000|2022-04-05 15:20:00|151.49|148.61|151.93|149.05|152.17|149.29|149.97|147.09|0
1649172300000|2022-04-05 15:25:00|151.97|149.09|151.25|148.37|152.31|149.43|151.25|148.37|0
1649172600000|2022-04-05 15:30:00|151.4|148.52|150.2|147.32|151.78|148.9|150.12|147.24|0
1649172900000|2022-04-05 15:35:00|150.27|147.39|153.21|150.33|153.59|150.71|150.12|147.24|0
1649173200000|2022-04-05 15:40:00|153.06|150.18|151.98|149.58|153.36|150.48|151.68|149.28|0
1649173500000|2022-04-05 15:45:00|152.06|149.66|152.96|150.56|153.19|150.79|151.9|149.5|0
1649173800000|2022-04-05 15:50:00|152.89|150.49|153.34|150.94|154.02|151.62|152.05|149.65|0
1649174100000|2022-04-05 15:55:00|153.26|150.86|154.25|151.85|154.33|151.93|153.19|150.79|0
1649174400000|2022-04-05 16:00:00|154.33|151.93|154.17|151.77|155.25|152.85|153.56|151.16|0
1649174700000|2022-04-05 16:05:00|154.02|151.62|153.67|151.27|154.17|151.77|153.1|150.7|0
1649175000000|2022-04-05 16:10:00|153.56|151.16|153.79|151.39|154.13|151.73|153.25|150.85|0
1649175300000|2022-04-05 16:15:00|153.71|151.31|155.62|153.22|155.62|153.22|153.71|151.31|0
1649175600000|2022-04-05 16:20:00|155.58|153.18|155.77|153.37|156.47|154.07|155.08|152.68|0
1649175900000|2022-04-05 16:25:00|156.08|153.68|156.54|154.14|156.7|154.3|155.77|153.37|0
1649176200000|2022-04-05 16:30:00|156.62|154.22|156.62|154.22|159.23|156.83|153.75|151.35|0
1649176500000|2022-04-05 16:35:00|156.69|154.29|156.15|153.75|157.16|154.76|155.99|153.59|0
1649176800000|2022-04-05 16:40:00|156.53|154.13|157.15|154.75|157.3|154.9|156.15|153.75|0
1649177100000|2022-04-05 16:45:00|156.99|154.59|155.91|153.51|157.38|154.98|155.91|153.51|0
1649177400000|2022-04-05 16:50:00|155.99|153.59|155.22|152.82|156.22|153.82|155.14|152.74|0
1649177700000|2022-04-05 16:55:00|155.14|152.74|154.99|152.59|155.75|153.35|154.68|152.28|0
1649178000000|2022-04-05 17:00:00|155.06|152.66|153.84|151.44|155.6|153.2|153.76|151.36|0
1649178300000|2022-04-05 17:05:00|154.03|151.63|151.64|149.24|154.3|151.9|151.64|149.24|0
1649178600000|2022-04-05 17:10:00|151.41|149.01|151.56|149.16|151.94|149.54|151.41|149.01|0
1649178900000|2022-04-05 17:15:00|151.63|149.23|150.73|148.33|151.86|149.46|150.65|148.25|0
1649179200000|2022-04-05 17:20:00|150.8|148.4|150.56|148.16|153.84|151.44|149.78|147.38|0
1649179500000|2022-04-05 17:25:00|150.49|148.09|151.16|148.76|151.46|149.06|150.26|147.86|0
1649179800000|2022-04-05 17:30:00|151.09|148.69|152.3|149.9|152.52|150.12|151.09|148.69|0
1649180100000|2022-04-05 17:35:00|152.22|149.82|152.75|150.35|152.83|150.43|152.22|149.82|0
1649180400000|2022-04-05 17:40:00|152.82|150.42|154.2|151.8|154.2|151.8|152.82|150.42|0
1649180700000|2022-04-05 17:45:00|154.12|151.72|154.96|152.56|155.27|152.87|153.97|151.57|0
1649181000000|2022-04-05 17:50:00|155.12|152.72|157.88|155.48|158.27|155.87|154.96|152.56|0
1649181300000|2022-04-05 17:55:00|157.8|155.4|156.79|154.39|158.11|155.71|156.64|154.24|0
1649181600000|2022-04-05 18:00:00|156.87|154.47|157.72|155.32|157.87|155.47|156.41|154.01|0
1649181900000|2022-04-05 18:05:00|157.64|155.24|157.79|155.39|158.03|155.63|157.1|154.7|0
1649182200000|2022-04-05 18:10:00|154.88|152.48|157.71|155.31|158.49|156.09|154.88|152.48|0
1649182500000|2022-04-05 18:15:00|157.79|155.39|156.32|153.92|158.18|155.78|156.32|153.92|0
1649182800000|2022-04-05 18:20:00|156.24|153.84|156.55|154.15|157.01|154.61|155.78|153.38|0
1649183100000|2022-04-05 18:25:00|156.47|154.07|157.47|155.07|157.63|155.23|156.09|153.69|0
1649183400000|2022-04-05 18:30:00|157.39|154.99|157.93|155.53|158.09|155.69|157.32|154.92|0
1649183700000|2022-04-05 18:35:00|157.86|155.46|158.47|156.07|158.71|156.31|156.93|154.53|0
1649184000000|2022-04-05 18:40:00|158.4|156|157|154.6|158.78|156.38|156.85|154.45|0
1649184300000|2022-04-05 18:45:00|157.15|154.75|157.46|155.06|158.24|155.84|156.61|154.21|0
1649184600000|2022-04-05 18:50:00|157.38|154.98|157.46|155.06|157.77|155.37|156.77|154.37|0
1649184900000|2022-04-05 18:55:00|157.3|154.9|158.7|156.3|159.09|156.69|156.69|154.29|0
1649185200000|2022-04-05 19:00:00|158.66|156.26|160.02|157.62|160.02|157.62|158|155.6|0
1649185500000|2022-04-05 19:05:00|159.86|157.46|160.72|158.32|161.2|158.8|159.78|157.38|0
1649185800000|2022-04-05 19:10:00|160.64|158.24|162.14|159.74|162.54|160.14|160.57|158.17|0
1649186100000|2022-04-05 19:15:00|162.22|159.82|162.61|160.21|162.85|160.45|161.59|159.19|0
1649186400000|2022-04-05 19:20:00|162.93|160.53|160.71|158.31|163.17|160.77|160.71|158.31|0
1649186700000|2022-04-05 19:25:00|160.79|158.39|162.21|159.81|162.37|159.97|160.79|158.39|0
1649187000000|2022-04-05 19:30:00|162.29|159.89|164.2|161.8|164.28|161.88|162.29|159.89|0
1649187300000|2022-04-05 19:35:00|164.28|161.88|164.35|161.95|165|162.6|163.56|161.16|0
1649187600000|2022-04-05 19:40:00|164.27|161.87|164.11|161.71|165.08|162.68|163.71|161.31|0
1649187900000|2022-04-05 19:45:00|163.87|161.47|166.28|163.88|166.44|164.04|161.66|159.26|0
1649188200000|2022-04-05 19:50:00|166.68|164.28|163.38|160.98|166.68|164.28|162.11|159.71|0
1649188500000|2022-04-05 19:55:00|162.98|160.58|162.43|160.03|164.58|162.18|162.43|160.03|0
1649188800000|2022-04-05 20:00:00|162.27|159.87|161.95|159.55|162.35|159.95|161.87|159.47|0
1649189100000|2022-04-05 20:05:00|161.87|159.47|161.87|159.47|162.03|159.63|161.63|159.23|0
1649189400000|2022-04-05 20:10:00|161.94|159.54|162.34|159.94|162.34|159.94|161.78|159.38|0
1649189700000|2022-04-05 20:15:00|162.54|159.74|161.9|159.1|162.54|159.74|161.9|159.1|0
1649190000000|2022-04-05 20:20:00|162.14|159.34|162.37|159.57|162.37|159.57|162.06|159.26|0
1649190300000|2022-04-05 20:25:00|162.29|159.49|162.37|159.57|162.45|159.65|162.29|159.49|0
1649190600000|2022-04-05 20:30:00|162.29|159.49|162.05|159.25|162.29|159.49|161.97|159.17|0
1649190900000|2022-04-05 20:35:00|161.97|159.17|161.97|159.17|162.09|159.29|161.97|159.17|0
1649191200000|2022-04-05 20:40:00|161.89|159.09|161.97|159.17|161.97|159.17|161.85|159.05|0
1649191500000|2022-04-05 20:45:00|161.89|159.09|161.65|158.85|161.89|159.09|161.57|158.77|0
1649191800000|2022-04-05 20:50:00|161.57|158.77|161.33|158.53|161.73|158.93|161.33|158.53|0
1649192100000|2022-04-05 20:55:00|161.41|158.61|161.2|158.4|161.41|158.61|161.13|158.33|0
1649192400000|2022-04-05 21:00:00|161.18|158.38|161.14|158.34|161.19|158.39|161.02|158.22|0
1649192700000|2022-04-05 21:05:00|161.2|158.4|161.23|158.43|161.24|158.44|161.18|158.38|0
1649193000000|2022-04-05 21:10:00|161.24|158.44|161.12|158.32|161.24|158.44|161.07|158.27|0
1649193300000|2022-04-05 21:15:00|161.11|158.31|161.05|158.25|161.18|158.38|161.01|158.21|0
1649193600000|2022-04-05 21:20:00|161.06|158.26|160.99|158.19|161.16|158.36|160.95|158.15|0
1649193900000|2022-04-05 21:25:00|160.97|158.17|160.9|158.1|161.1|158.3|160.84|158.04|0
1649194200000|2022-04-05 21:30:00|160.88|158.08|161.03|158.23|161.16|158.36|160.87|158.07|0
1649194500000|2022-04-05 21:35:00|160.73|157.93|160.83|158.03|160.84|158.04|160.73|157.93|0
1649194800000|2022-04-05 21:40:00|160.82|158.02|160.84|158.04|160.84|158.04|160.81|158.01|0
1649195100000|2022-04-05 21:45:00|160.85|158.05|160.94|158.14|160.96|158.16|160.85|158.05|0
1649195400000|2022-04-05 21:50:00|160.96|158.16|160.97|158.17|160.98|158.18|160.96|158.16|0
1649195700000|2022-04-05 21:55:00|160.96|158.16|160.98|158.18|160.98|158.18|160.91|158.11|0
1649196000000|2022-04-05 22:00:00|161.26|158.46|161.61|158.81|161.61|158.81|161.1|158.3|0
1649196300000|2022-04-05 22:05:00|161.53|158.73|161.84|159.04|161.92|159.12|161.53|158.73|0
1649196600000|2022-04-05 22:10:00|161.76|158.96|162.08|159.28|162.08|159.28|161.76|158.96|0
1649196900000|2022-04-05 22:15:00|162|159.2|161.99|159.19|162.16|159.36|161.96|159.16|0
1649197200000|2022-04-05 22:20:00|162.07|159.27|162.47|159.67|162.47|159.67|162.07|159.27|0
1649197500000|2022-04-05 22:25:00|162.55|159.75|162.54|159.74|162.7|159.9|162.47|159.67|0
1649197800000|2022-04-05 22:30:00|162.39|159.59|161.99|159.19|162.39|159.59|161.91|159.11|0
1649198100000|2022-04-05 22:35:00|161.91|159.11|162.14|159.34|162.26|159.46|161.83|159.03|0
1649198400000|2022-04-05 22:40:00|162.06|159.26|161.82|159.02|162.06|159.26|161.67|158.87|0
1649198700000|2022-04-05 22:45:00|161.74|158.94|161.74|158.94|161.82|159.02|161.66|158.86|0
1649199000000|2022-04-05 22:50:00|161.66|158.86|161.58|158.78|161.74|158.94|161.5|158.7|0
1649199300000|2022-04-05 22:55:00|161.66|158.86|161.66|158.86|161.66|158.86|161.58|158.78|0
1649199600000|2022-04-05 23:00:00|161.58|158.78|161.65|158.85|161.73|158.93|161.54|158.74|0
1649199900000|2022-04-05 23:05:00|161.73|158.93|162.05|159.25|162.05|159.25|161.73|158.93|0
1649200200000|2022-04-05 23:10:00|161.97|159.17|162.2|159.4|162.2|159.4|161.97|159.17|0
1649200500000|2022-04-05 23:15:00|162.28|159.48|162.04|159.24|162.28|159.48|162.04|159.24|0
1649200800000|2022-04-05 23:20:00|161.96|159.16|162.12|159.32|162.12|159.32|161.96|159.16|0
1649201100000|2022-04-05 23:25:00|162.2|159.4|162.27|159.47|162.35|159.55|162.12|159.32|0
1649201400000|2022-04-05 23:30:00|162.19|159.39|162.03|159.23|162.19|159.39|162.03|159.23|0
1649201700000|2022-04-05 23:35:00|161.95|159.15|162.03|159.23|162.11|159.31|161.95|159.15|0
1649202000000|2022-04-05 23:40:00|161.95|159.15|161.32|158.52|161.95|159.15|161.28|158.48|0
1649202300000|2022-04-05 23:45:00|161.4|158.6|161.79|158.99|161.79|158.99|161.32|158.52|0
1649202600000|2022-04-05 23:50:00|161.71|158.91|161.71|158.91|161.79|158.99|161.55|158.75|0
1649202900000|2022-04-05 23:55:00|161.78|158.98|162.1|159.3|162.34|159.54|161.78|158.98|0
1649203200000|2022-04-06 00:00:00|162.18|159.38|162.73|159.93|162.89|160.09|162.18|159.38|0
1649203500000|2022-04-06 00:05:00|162.81|160.01|161.78|158.98|162.97|160.17|161.62|158.82|0
1649203800000|2022-04-06 00:10:00|161.7|158.9|161.54|158.74|161.7|158.9|161.3|158.5|0
1649204100000|2022-04-06 00:15:00|161.58|158.78|161.85|159.05|162.01|159.21|161.34|158.54|0
1649204400000|2022-04-06 00:20:00|161.77|158.97|162.09|159.29|162.17|159.37|161.77|158.97|0
1649204700000|2022-04-06 00:25:00|162.16|159.36|162.8|160|162.88|160.08|161.93|159.13|0
1649205000000|2022-04-06 00:30:00|162.88|160.08|163.43|160.63|163.43|160.63|162.88|160.08|0
1649205300000|2022-04-06 00:35:00|163.51|160.71|163.27|160.47|163.83|161.03|163.27|160.47|0
1649205600000|2022-04-06 00:40:00|163.19|160.39|163.79|160.99|163.91|161.11|163.11|160.31|0
1649205900000|2022-04-06 00:45:00|163.82|161.02|164.3|161.5|164.62|161.82|163.82|161.02|0
1649206200000|2022-04-06 00:50:00|164.34|161.54|164.62|161.82|164.62|161.82|164.3|161.5|0
1649206500000|2022-04-06 00:55:00|164.54|161.74|165.42|162.62|165.42|162.62|164.46|161.66|0
1649206800000|2022-04-06 01:00:00|165.46|162.66|165.34|162.54|165.98|163.18|165.34|162.54|0
1649207100000|2022-04-06 01:05:00|165.3|162.5|164.77|161.97|165.5|162.7|164.69|161.89|0
1649207400000|2022-04-06 01:10:00|164.69|161.89|164.77|161.97|165.09|162.29|164.69|161.89|0
1649207700000|2022-04-06 01:15:00|164.69|161.89|163.57|160.77|164.77|161.97|163.49|160.69|0
1649208000000|2022-04-06 01:20:00|163.49|160.69|163.64|160.84|163.88|161.08|163.48|160.68|0
1649208300000|2022-04-06 01:25:00|163.56|160.76|163.72|160.92|163.72|160.92|163.32|160.52|0
1649208600000|2022-04-06 01:30:00|163.8|161|164.04|161.24|164.36|161.56|163.72|160.92|0
1649208900000|2022-04-06 01:35:00|163.96|161.16|164.43|161.63|164.56|161.76|163.8|161|0
1649209200000|2022-04-06 01:40:00|164.51|161.71|164.27|161.47|164.83|162.03|164.27|161.47|0
1649209500000|2022-04-06 01:45:00|164.31|161.51|164.67|161.87|165.39|162.59|164.31|161.51|0
1649209800000|2022-04-06 01:50:00|164.83|162.03|165.23|162.43|165.23|162.43|164.43|161.63|0
1649210100000|2022-04-06 01:55:00|165.15|162.35|165.47|162.67|165.79|162.99|165.07|162.27|0
1649210400000|2022-04-06 02:00:00|165.63|162.83|165.46|162.66|165.63|162.83|165.14|162.34|0
1649210700000|2022-04-06 02:05:00|165.38|162.58|164.82|162.02|165.46|162.66|164.74|161.94|0
1649211000000|2022-04-06 02:10:00|164.74|161.94|165.14|162.34|165.22|162.42|164.7|161.9|0
1649211300000|2022-04-06 02:15:00|165.18|162.38|165.38|162.58|165.46|162.66|165.1|162.3|0
1649211600000|2022-04-06 02:20:00|165.46|162.66|164.97|162.17|165.46|162.66|164.89|162.09|0
1649211900000|2022-04-06 02:25:00|164.89|162.09|164.73|161.93|164.97|162.17|164.57|161.77|0
1649212200000|2022-04-06 02:30:00|164.81|162.01|164.4|161.6|165.05|162.25|164.24|161.44|0
1649212500000|2022-04-06 02:35:00|164.32|161.52|164.08|161.28|164.45|161.65|164.08|161.28|0
1649212800000|2022-04-06 02:40:00|164.16|161.36|164.32|161.52|164.48|161.68|164.08|161.28|0
1649213100000|2022-04-06 02:45:00|164.24|161.44|164.48|161.68|164.56|161.76|164.24|161.44|0
1649213400000|2022-04-06 02:50:00|164.44|161.64|164.23|161.43|164.55|161.75|164.23|161.43|0
1649213700000|2022-04-06 02:55:00|164.15|161.35|164.23|161.43|164.39|161.59|164.15|161.35|0
1649214000000|2022-04-06 03:00:00|164.31|161.51|164.15|161.35|164.31|161.51|163.83|161.03|0
1649214300000|2022-04-06 03:05:00|164.07|161.27|163.9|161.1|164.23|161.43|163.9|161.1|0
1649214600000|2022-04-06 03:10:00|163.83|161.03|164.06|161.26|164.22|161.42|163.67|160.87|0
1649214900000|2022-04-06 03:15:00|164.14|161.34|164.06|161.26|164.22|161.42|163.98|161.18|0
1649215200000|2022-04-06 03:20:00|164.1|161.3|164.46|161.66|164.46|161.66|164.1|161.3|0
1649215500000|2022-04-06 03:25:00|164.54|161.74|164.29|161.49|164.54|161.74|164.21|161.41|0
1649215800000|2022-04-06 03:30:00|164.37|161.57|164.37|161.57|164.53|161.73|164.21|161.41|0
1649216100000|2022-04-06 03:35:00|164.29|161.49|164.61|161.81|164.85|162.05|164.29|161.49|0
1649216400000|2022-04-06 03:40:00|164.69|161.89|165.05|162.25|165.09|162.29|164.61|161.81|0
1649216700000|2022-04-06 03:45:00|165.09|162.29|165.17|162.37|165.33|162.53|165.09|162.29|0
1649217000000|2022-04-06 03:50:00|165.09|162.29|164.76|161.96|165.17|162.37|164.68|161.88|0
1649217300000|2022-04-06 03:55:00|164.8|162|164.68|161.88|165.08|162.28|164.68|161.88|0
1649217600000|2022-04-06 04:00:00|164.6|161.8|164.44|161.64|164.6|161.8|164.36|161.56|0
1649217900000|2022-04-06 04:05:00|164.4|161.6|164.19|161.39|164.44|161.64|164.03|161.23|0
1649218200000|2022-04-06 04:10:00|164.11|161.31|164.03|161.23|164.11|161.31|163.87|161.07|0
1649218500000|2022-04-06 04:15:00|163.95|161.15|163.47|160.67|163.95|161.15|163.31|160.51|0
1649218800000|2022-04-06 04:20:00|163.39|160.59|163.54|160.74|163.55|160.75|163.39|160.59|0
1649219100000|2022-04-06 04:25:00|163.46|160.66|163.78|160.98|163.78|160.98|163.38|160.58|0
1649219400000|2022-04-06 04:30:00|163.7|160.9|164.02|161.22|164.1|161.3|163.7|160.9|0
1649219700000|2022-04-06 04:35:00|164.1|161.3|164.34|161.54|164.34|161.54|164.1|161.3|0
1649220000000|2022-04-06 04:40:00|164.26|161.46|164.01|161.21|164.26|161.46|163.93|161.13|0
1649220300000|2022-04-06 04:45:00|164.09|161.29|163.77|160.97|164.09|161.29|163.61|160.81|0
1649220600000|2022-04-06 04:50:00|163.73|160.93|164.01|161.21|164.05|161.25|163.69|160.89|0
1649220900000|2022-04-06 04:55:00|163.93|161.13|164|161.2|164.05|161.25|163.77|160.97|0
1649221200000|2022-04-06 05:00:00|163.92|161.12|163.44|160.64|164|161.2|163.44|160.64|0
1649221500000|2022-04-06 05:05:00|163.52|160.72|162.72|159.92|163.76|160.96|162.57|159.77|0
1649221800000|2022-04-06 05:10:00|162.64|159.84|163.04|160.24|163.12|160.32|162.64|159.84|0
1649222100000|2022-04-06 05:15:00|162.96|160.16|162.32|159.52|162.96|160.16|162.16|159.36|0
1649222400000|2022-04-06 05:20:00|162.4|159.6|162.16|159.36|162.48|159.68|162.08|159.28|0
1649222700000|2022-04-06 05:25:00|162.08|159.28|161.76|158.96|162.32|159.52|161.76|158.96|0
1649223000000|2022-04-06 05:30:00|161.84|159.04|161.84|159.04|162|159.2|161.68|158.88|0
1649223300000|2022-04-06 05:35:00|161.76|158.96|161.84|159.04|161.84|159.04|161.52|158.72|0
1649223600000|2022-04-06 05:40:00|161.91|159.11|162.15|159.35|162.23|159.43|161.68|158.88|0
1649223900000|2022-04-06 05:45:00|162.23|159.43|162.89|160.09|163.38|160.58|160.03|157.23|0
1649224200000|2022-04-06 05:50:00|162.81|160.01|162.97|160.17|163.13|160.33|162.73|159.93|0
1649224500000|2022-04-06 05:55:00|163.05|160.25|163.44|160.64|163.6|160.8|163.05|160.25|0
1649224800000|2022-04-06 06:00:00|163.6|160.8|163.04|160.24|163.6|160.8|162.88|160.08|0
1649225100000|2022-04-06 06:05:00|163.2|160.4|163.12|160.32|163.6|160.8|163.04|160.24|0
1649225400000|2022-04-06 06:10:00|163.04|160.24|162.8|160|163.12|160.32|162.56|159.76|0
1649225700000|2022-04-06 06:15:00|162.88|160.08|162.84|160.04|163.2|160.4|162.44|159.64|0
1649226000000|2022-04-06 06:20:00|162.88|160.08|163.03|160.23|163.27|160.47|162.64|159.84|0
1649226300000|2022-04-06 06:25:00|162.95|160.15|162.55|159.75|162.95|160.15|162.16|159.36|0
1649226600000|2022-04-06 06:30:00|162.47|159.67|162|159.2|162.63|159.83|162|159.2|0
1649226900000|2022-04-06 06:35:00|161.92|159.12|161.12|158.32|162.04|159.24|161.01|158.21|0
1649227200000|2022-04-06 06:40:00|161.05|158.25|160.96|158.16|161.12|158.32|160.81|158.01|0
1649227500000|2022-04-06 06:45:00|160.89|158.09|161.28|158.48|161.28|158.48|160.81|158.01|0
1649227800000|2022-04-06 06:50:00|161.2|158.4|162.22|159.42|162.22|159.42|161.2|158.4|0
1649228100000|2022-04-06 06:55:00|162.14|159.34|161.82|159.02|162.22|159.42|161.59|158.79|0
1649228400000|2022-04-06 07:00:00|161.51|158.71|162.69|159.89|162.69|159.89|161.35|158.55|0
1649228700000|2022-04-06 07:05:00|162.41|160.01|161.7|159.3|162.81|160.41|161.62|159.22|0
1649229000000|2022-04-06 07:10:00|161.62|159.22|161.46|159.06|162.33|159.93|160.75|158.35|0
1649229300000|2022-04-06 07:15:00|161.54|159.14|161.69|159.29|162.05|159.65|161.22|158.82|0
1649229600000|2022-04-06 07:20:00|161.77|159.37|162.44|160.04|162.48|160.08|161.69|159.29|0
1649229900000|2022-04-06 07:25:00|162.48|160.08|162.48|160.08|162.64|160.24|161.92|159.52|0
1649230200000|2022-04-06 07:30:00|162.4|160|165.92|163.52|165.92|163.52|162.24|159.84|0
1649230500000|2022-04-06 07:35:00|165.84|163.44|167.13|164.73|167.29|164.89|165.59|163.19|0
1649230800000|2022-04-06 07:40:00|167.05|164.65|167.12|164.72|167.61|165.21|166.23|163.83|0
1649231100000|2022-04-06 07:45:00|167.21|164.81|167.93|165.53|168.26|165.86|167.21|164.81|0
1649231400000|2022-04-06 07:50:00|167.98|165.58|169.61|167.21|169.93|167.53|167.11|164.71|0
1649231700000|2022-04-06 07:55:00|169.52|167.12|170.26|167.86|170.59|168.19|169.44|167.04|0
1649232000000|2022-04-06 08:00:00|170.34|167.94|169.52|167.12|170.75|168.35|169.36|166.96|0
1649232300000|2022-04-06 08:05:00|169.48|167.08|169.11|166.71|169.68|167.28|168.78|166.38|0
1649232600000|2022-04-06 08:10:00|169.19|166.79|169.56|167.16|169.92|167.52|169.03|166.63|0
1649232900000|2022-04-06 08:15:00|169.51|167.11|170.49|168.09|170.91|168.51|168.94|166.54|0
1649233200000|2022-04-06 08:20:00|170.58|168.18|171.23|168.83|171.56|169.16|170.49|168.09|0
1649233500000|2022-04-06 08:25:00|171.31|168.91|170.57|168.17|171.31|168.91|170.08|167.68|0
1649233800000|2022-04-06 08:30:00|170.45|168.05|171.14|168.74|171.52|169.12|170.24|167.84|0
1649234100000|2022-04-06 08:35:00|171.06|168.66|170.89|168.49|171.72|169.32|170.48|168.08|0
1649234400000|2022-04-06 08:40:00|170.81|168.41|171.63|169.23|171.63|169.23|170.81|168.41|0
1649234700000|2022-04-06 08:45:00|171.55|169.15|170.19|167.79|171.68|169.28|169.82|167.42|0
1649235000000|2022-04-06 08:50:00|170.15|167.75|169.41|167.01|170.19|167.79|169.25|166.85|0
1649235300000|2022-04-06 08:55:00|169.45|167.05|169.41|167.01|169.82|167.42|169.25|166.85|0
1649235600000|2022-04-06 09:00:00|169.33|166.93|169.57|167.17|169.65|167.25|168.75|166.35|0
1649235900000|2022-04-06 09:05:00|169.49|167.09|170.06|167.66|170.22|167.82|169.49|167.09|0
1649236200000|2022-04-06 09:10:00|170.1|167.7|170.87|168.47|170.96|168.56|169.73|167.33|0
1649236500000|2022-04-06 09:15:00|170.96|168.56|170.87|168.47|171.66|169.26|170.38|167.98|0
1649236800000|2022-04-06 09:20:00|170.71|168.31|170.87|168.47|171.36|168.96|170.71|168.31|0
1649237100000|2022-04-06 09:25:00|170.79|168.39|171.53|169.13|171.53|169.13|170.62|168.22|0
1649237400000|2022-04-06 09:30:00|171.44|169.04|171.44|169.04|171.52|169.12|170.95|168.55|0
1649237700000|2022-04-06 09:35:00|171.36|168.96|172.1|169.7|172.26|169.86|171.36|168.96|0
1649238000000|2022-04-06 09:40:00|172.02|169.62|172.51|170.11|173.26|170.86|171.77|169.37|0
1649238300000|2022-04-06 09:45:00|172.84|170.44|173.59|171.19|173.59|171.19|172.59|170.19|0
1649238600000|2022-04-06 09:50:00|173.84|171.44|173.75|171.35|174.42|172.02|173.5|171.1|0
1649238900000|2022-04-06 09:55:00|173.71|171.31|171.92|169.52|173.71|171.31|171.76|169.36|0
1649239200000|2022-04-06 10:00:00|171.84|169.44|172|169.6|172.42|170.02|171.76|169.36|0
1649239500000|2022-04-06 10:05:00|171.92|169.52|172.16|169.76|172.17|169.77|171.84|169.44|0
1649239800000|2022-04-06 10:10:00|172.21|169.81|173.41|171.01|173.41|171.01|172|169.6|0
1649240100000|2022-04-06 10:15:00|173.74|171.34|174.07|171.67|174.62|172.22|173.16|170.76|0
1649240400000|2022-04-06 10:20:00|173.99|171.59|174.29|171.89|175.21|172.81|172.01|169.61|0
1649240700000|2022-04-06 10:25:00|174.37|171.97|173.95|171.55|174.62|172.22|173.87|171.47|0
1649241000000|2022-04-06 10:30:00|174.04|171.64|174.7|172.3|175.12|172.72|174.04|171.64|0
1649241300000|2022-04-06 10:35:00|174.62|172.22|175.12|172.72|175.37|172.97|174.53|172.13|0
1649241600000|2022-04-06 10:40:00|175.2|172.8|174.95|172.55|175.53|173.13|174.7|172.3|0
1649241900000|2022-04-06 10:45:00|175.03|172.63|175.36|172.96|175.36|172.96|174.86|172.46|0
1649242200000|2022-04-06 10:50:00|175.4|173|175.53|173.13|176.03|173.63|175.28|172.88|0
1649242500000|2022-04-06 10:55:00|175.61|173.21|175.61|173.21|175.95|173.55|175.27|172.87|0
1649242800000|2022-04-06 11:00:00|175.52|173.12|175.19|172.79|175.52|173.12|175.02|172.62|0
1649243100000|2022-04-06 11:05:00|175.44|173.04|176.36|173.96|176.36|173.96|175.27|172.87|0
1649243400000|2022-04-06 11:10:00|176.27|173.87|178.34|175.94|178.67|176.27|176.1|173.7|0
1649243700000|2022-04-06 11:15:00|178.42|176.02|177.83|175.43|178.76|176.36|177.57|175.17|0
1649244000000|2022-04-06 11:20:00|177.91|175.51|178.92|176.52|178.92|176.52|177.74|175.34|0
1649244300000|2022-04-06 11:25:00|179.01|176.61|178.92|176.52|179.09|176.69|178.67|176.27|0
1649244600000|2022-04-06 11:30:00|179|176.6|178.58|176.18|179.68|177.28|178.58|176.18|0
1649244900000|2022-04-06 11:35:00|178.66|176.26|178.74|176.34|179|176.6|178.24|175.84|0
1649245200000|2022-04-06 11:40:00|178.66|176.26|179.51|177.11|179.68|177.28|178.66|176.26|0
1649245500000|2022-04-06 11:45:00|179.55|177.15|179.21|176.81|179.67|177.27|178.66|176.26|0
1649245800000|2022-04-06 11:50:00|179.59|177.19|179.93|177.53|180.27|177.87|179.59|177.19|0
1649246100000|2022-04-06 11:55:00|179.89|177.49|180.44|178.04|180.95|178.55|179.84|177.44|0
1649246400000|2022-04-06 12:00:00|180.35|177.95|180.95|178.55|181.03|178.63|180.01|177.61|0
1649246700000|2022-04-06 12:05:00|180.69|178.29|180.26|177.86|181.37|178.97|180.17|177.77|0
1649247000000|2022-04-06 12:10:00|180.3|177.9|179.92|177.52|180.94|178.54|179.57|177.17|0
1649247300000|2022-04-06 12:15:00|180|177.6|180|177.6|180.51|178.11|179.74|177.34|0
1649247600000|2022-04-06 12:20:00|179.96|177.56|179.78|177.38|180.17|177.77|179.66|177.26|0
1649247900000|2022-04-06 12:25:00|179.74|177.34|178.89|176.49|179.99|177.59|178.89|176.49|0
1649248200000|2022-04-06 12:30:00|178.8|176.4|180.1|177.7|180.35|177.95|178.15|175.75|0
1649248500000|2022-04-06 12:35:00|180.18|177.78|180.01|177.61|180.35|177.95|179.84|177.44|0
1649248800000|2022-04-06 12:40:00|180.09|177.69|180.43|178.03|180.6|178.2|180.09|177.69|0
1649249100000|2022-04-06 12:45:00|180.35|177.95|180.94|178.54|181.11|178.71|180.35|177.95|0
1649249400000|2022-04-06 12:50:00|181.03|178.63|180.6|178.2|181.11|178.71|179.75|177.35|0
1649249700000|2022-04-06 12:55:00|180.34|177.94|179.49|177.09|180.34|177.94|179.15|176.75|0
1649250000000|2022-04-06 13:00:00|179.74|177.34|178.72|176.32|179.91|177.51|178.64|176.24|0
1649250300000|2022-04-06 13:05:00|178.8|176.4|178.8|176.4|178.97|176.57|178.46|176.06|0
1649250600000|2022-04-06 13:10:00|178.72|176.32|179.14|176.74|179.56|177.16|178.63|176.23|0
1649250900000|2022-04-06 13:15:00|179.05|176.65|178.88|176.48|179.39|176.99|178.63|176.23|0
1649251200000|2022-04-06 13:20:00|178.97|176.57|179.39|176.99|179.73|177.33|178.71|176.31|0
1649251500000|2022-04-06 13:25:00|179.47|177.07|179.89|177.49|179.98|177.58|179.39|176.99|0
1649251800000|2022-04-06 13:30:00|180.15|177.75|180.87|178.47|182.03|179.63|177.78|175.38|0
1649252100000|2022-04-06 13:35:00|180.74|178.34|182.27|179.87|183.3|180.9|180.74|178.34|0
1649252400000|2022-04-06 13:40:00|182.44|180.04|185|182.12|185|182.36|182.27|179.87|0
1649252700000|2022-04-06 13:45:00|184.74|181.86|185.16|182.28|185.78|182.9|183.22|180.34|0
1649253000000|2022-04-06 13:50:00|185.34|182.46|184.99|182.11|185.86|182.98|184.64|181.76|0
1649253300000|2022-04-06 13:55:00|185.42|182.54|187.89|185.01|187.89|185.01|184.21|181.33|0
1649253600000|2022-04-06 14:00:00|187.8|184.92|190.16|187.28|190.24|187.36|187.19|184.31|0
1649253900000|2022-04-06 14:05:00|190.29|187.41|191.96|189.08|192.1|189.22|189.63|186.75|0
1649254200000|2022-04-06 14:10:00|192.05|189.17|190.91|188.03|192.87|189.99|190.73|187.85|0
1649254500000|2022-04-06 14:15:00|191.17|188.29|188.98|186.1|191.17|188.29|188.46|185.58|0
1649254800000|2022-04-06 14:20:00|189.15|186.27|188.8|185.92|189.85|186.97|188.37|185.49|0
1649255100000|2022-04-06 14:25:00|189.06|186.18|191.16|188.28|191.16|188.28|188.8|185.92|0
1649255400000|2022-04-06 14:30:00|190.98|188.1|191.07|188.19|191.95|189.07|190.11|187.23|0
1649255700000|2022-04-06 14:35:00|190.72|187.84|189.32|186.44|191.07|188.19|189.32|186.44|0
1649256000000|2022-04-06 14:40:00|189.58|186.7|187.48|184.6|190.54|187.66|186.53|183.65|0
1649256300000|2022-04-06 14:45:00|187.74|184.86|186.46|184.06|188|185.12|186.37|183.97|0
1649256600000|2022-04-06 14:50:00|186.63|184.23|188.55|186.15|188.81|186.41|186.28|183.88|0
1649256900000|2022-04-06 14:55:00|188.5|186.1|189.24|186.84|189.24|186.84|187.67|185.27|0
1649257200000|2022-04-06 15:00:00|189.42|187.02|187.58|185.18|189.59|187.19|187.58|185.18|0
1649257500000|2022-04-06 15:05:00|187.67|185.27|189.59|187.19|189.94|187.54|187.4|185|0
1649257800000|2022-04-06 15:10:00|189.77|187.37|189.5|187.1|189.85|187.45|188.89|186.49|0
1649258100000|2022-04-06 15:15:00|189.24|186.84|189.94|187.54|190.38|187.98|188.8|186.4|0
1649258400000|2022-04-06 15:20:00|190.02|187.62|188.27|185.87|190.02|187.62|186.96|184.56|0
1649258700000|2022-04-06 15:25:00|188.36|185.96|187.92|185.52|189.14|186.74|187.65|185.25|0
1649259000000|2022-04-06 15:30:00|187.65|185.25|189.14|186.74|189.58|187.18|187.39|184.99|0
1649259300000|2022-04-06 15:35:00|188.96|186.56|189.09|186.69|189.31|186.91|188.26|185.86|0
1649259600000|2022-04-06 15:40:00|189.05|186.65|187.65|185.25|189.13|186.73|187.56|185.16|0
1649259900000|2022-04-06 15:45:00|187.38|184.98|185.91|183.51|187.99|185.59|185.22|182.82|0
1649260200000|2022-04-06 15:50:00|185.73|183.33|185.56|183.16|186.16|183.76|184.44|182.04|0
1649260500000|2022-04-06 15:55:00|185.64|183.24|186.16|183.76|186.59|184.19|185.17|182.77|0
1649260800000|2022-04-06 16:00:00|186.07|183.67|186.85|184.45|186.85|184.45|185.51|183.11|0
1649261100000|2022-04-06 16:05:00|186.59|184.19|186.76|184.36|186.85|184.45|185.64|183.24|0
1649261400000|2022-04-06 16:10:00|188.24|185.84|186.63|184.23|188.24|185.84|184.63|182.23|0
1649261700000|2022-04-06 16:15:00|186.8|184.4|187.54|185.14|187.76|185.36|186.8|184.4|0
1649262000000|2022-04-06 16:20:00|187.67|185.27|187.85|185.45|188.9|186.5|187.5|185.1|0
1649262300000|2022-04-06 16:25:00|187.76|185.36|187.93|185.53|188.28|185.88|187.32|184.92|0
1649262600000|2022-04-06 16:30:00|188.02|185.62|186.79|184.39|188.46|186.06|186.7|184.3|0
1649262900000|2022-04-06 16:35:00|187.05|184.65|187.4|185|187.66|185.26|186.88|184.48|0
1649263200000|2022-04-06 16:40:00|187.49|185.09|187.05|184.65|187.57|185.17|186.52|184.12|0
1649263500000|2022-04-06 16:45:00|187.22|184.82|187.13|184.73|188.36|185.96|186.61|184.21|0
1649263800000|2022-04-06 16:50:00|187.04|184.64|187.04|184.64|188.09|185.69|187.04|184.64|0
1649264100000|2022-04-06 16:55:00|186.95|184.55|186.51|184.11|187.21|184.81|186.34|183.94|0
1649264400000|2022-04-06 17:00:00|186.69|184.29|187.47|185.07|187.82|185.42|186.43|184.03|0
1649264700000|2022-04-06 17:05:00|187.38|184.98|188.7|186.3|189.23|186.83|185.79|183.39|0
1649265000000|2022-04-06 17:10:00|188.66|186.26|188.26|185.86|189.05|186.65|188.09|185.69|0
1649265300000|2022-04-06 17:15:00|188.34|185.94|187.73|185.33|188.7|186.3|187.21|184.81|0
1649265600000|2022-04-06 17:20:00|187.91|185.51|186.16|183.76|188.17|185.77|186.16|183.76|0
1649265900000|2022-04-06 17:25:00|186.25|183.85|184.84|182.44|187.05|184.65|184.76|182.36|0
1649266200000|2022-04-06 17:30:00|184.67|182.27|183.63|181.23|185.19|182.79|183.12|180.72|0
1649266500000|2022-04-06 17:35:00|183.55|181.15|182.94|180.54|184.58|182.18|182.94|180.54|0
1649266800000|2022-04-06 17:40:00|182.85|180.45|181.57|179.17|183.28|180.88|181.06|178.66|0
1649267100000|2022-04-06 17:45:00|181.65|179.25|181.63|178.75|183.37|180.97|181.55|178.67|0
1649267400000|2022-04-06 17:50:00|181.68|178.8|181.46|178.58|182.05|179.17|179.51|176.63|0
1649267700000|2022-04-06 17:55:00|181.54|178.66|183.22|180.34|183.22|180.34|181.29|178.41|0
1649268000000|2022-04-06 18:00:00|183.05|180.17|176.46|173.58|185.3|182.42|173.69|170.81|0
1649268300000|2022-04-06 18:05:00|177.05|174.17|184.22|181.34|184.78|181.9|177.05|174.17|0
1649268600000|2022-04-06 18:10:00|184.52|181.64|188.43|185.55|188.7|185.82|183.25|180.37|0
1649268900000|2022-04-06 18:15:00|188.61|185.73|190.89|188.01|192.33|189.45|188.61|185.73|0
1649269200000|2022-04-06 18:20:00|191.07|188.19|189.47|186.59|191.29|188.41|188.32|185.44|0
1649269500000|2022-04-06 18:25:00|189.38|186.5|189.2|186.32|190|187.12|186.65|183.77|0
1649269800000|2022-04-06 18:30:00|188.58|185.7|180.84|178.44|188.93|186.05|179.94|177.54|0
1649270100000|2022-04-06 18:35:00|180.79|178.39|182.61|179.73|184.9|182.02|179.59|176.71|0
1649270400000|2022-04-06 18:40:00|182.87|179.99|181.06|178.18|183.9|181.02|180.59|177.71|0
1649270700000|2022-04-06 18:45:00|181.57|178.69|182.36|179.96|182.79|180.39|179.35|176.47|0
1649271000000|2022-04-06 18:50:00|181.42|179.02|176.41|174.01|182.22|179.82|175.99|173.59|0
1649271300000|2022-04-06 18:55:00|176.15|173.75|173.55|171.15|176.49|174.09|173.47|171.07|0
1649271600000|2022-04-06 19:00:00|173.38|170.98|171.58|169.18|175.1|172.7|170.16|167.76|0
1649271900000|2022-04-06 19:05:00|171.78|169.38|175.07|172.67|176|173.6|171.78|169.38|0
1649272200000|2022-04-06 19:10:00|174.49|172.09|173.98|171.58|175.57|173.17|172.94|170.54|0
1649272500000|2022-04-06 19:15:00|173.94|171.54|176.33|173.93|176.41|174.01|172.56|170.16|0
1649272800000|2022-04-06 19:20:00|176.58|174.18|179.87|177.47|180.08|177.68|175.3|172.9|0
1649273100000|2022-04-06 19:25:00|179.74|177.34|182.06|179.66|182.32|179.92|179.4|177|0
1649273400000|2022-04-06 19:30:00|182.24|179.84|182.93|180.53|183.27|180.87|180.42|178.02|0
1649273700000|2022-04-06 19:35:00|182.49|180.09|178.45|176.05|183.1|180.7|178.37|175.97|0
1649274000000|2022-04-06 19:40:00|178.79|176.39|178.28|175.88|180.16|177.76|177.69|175.29|0
1649274300000|2022-04-06 19:45:00|178.96|176.56|173.63|171.23|178.96|176.56|172.63|170.23|0
1649274600000|2022-04-06 19:50:00|172.79|170.39|176.84|174.44|176.92|174.52|172.46|170.06|0
1649274900000|2022-04-06 19:55:00|176.92|174.52|176.42|174.02|177.69|175.29|174.38|171.98|0
1649275200000|2022-04-06 20:00:00|177.19|174.79|177.01|174.61|178.21|175.81|177.01|174.61|0
1649275500000|2022-04-06 20:05:00|176.97|174.57|176.41|174.01|177.01|174.61|176.24|173.84|0
1649275800000|2022-04-06 20:10:00|176.46|174.06|177.26|174.86|177.26|174.86|176.16|173.76|0
1649276100000|2022-04-06 20:15:00|177.38|174.58|177.29|174.49|178.49|175.69|177.25|174.45|0
1649276400000|2022-04-06 20:20:00|177.37|174.57|177.63|174.83|177.8|175|177.2|174.4|0
1649276700000|2022-04-06 20:25:00|177.59|174.79|177.37|174.57|177.63|174.83|177.2|174.4|0
1649277000000|2022-04-06 20:30:00|177.28|174.48|177.45|174.65|177.45|174.65|177.2|174.4|0
1649277300000|2022-04-06 20:35:00|177.32|174.52|177.96|175.16|178.3|175.5|177.28|174.48|0
1649277600000|2022-04-06 20:40:00|177.92|175.12|178.13|175.33|178.13|175.33|177.79|174.99|0
1649277900000|2022-04-06 20:45:00|177.96|175.16|177.74|174.94|178.13|175.33|177.7|174.9|0
1649278200000|2022-04-06 20:50:00|177.78|174.98|178.38|175.58|178.38|175.58|177.78|174.98|0
1649278500000|2022-04-06 20:55:00|178.29|175.49|178.51|175.71|178.51|175.71|178.21|175.41|0
1649278800000|2022-04-06 21:00:00|178.52|175.72|178.33|175.53|178.52|175.72|178.26|175.46|0
1649279100000|2022-04-06 21:05:00|178.29|175.49|178.06|175.26|178.33|175.53|178.06|175.26|0
1649279400000|2022-04-06 21:10:00|178.08|175.28|178.07|175.27|178.18|175.38|178.01|175.21|0
1649279700000|2022-04-06 21:15:00|178.06|175.26|178.06|175.26|178.07|175.27|178.05|175.25|0
1649280000000|2022-04-06 21:20:00|178.05|175.25|178.03|175.23|178.08|175.28|178.03|175.23|0
1649280300000|2022-04-06 21:25:00|178.06|175.26|178.09|175.29|178.09|175.29|178.02|175.22|0
1649280600000|2022-04-06 21:30:00|178.1|175.3|178.31|175.51|178.43|175.63|178.1|175.3|0
1649280900000|2022-04-06 21:35:00|178.29|175.49|178.31|175.51|178.34|175.54|178.26|175.46|0
1649281200000|2022-04-06 21:40:00|178.27|175.47|178.23|175.43|178.27|175.47|178.23|175.43|0
1649281500000|2022-04-06 21:45:00|178.2|175.4|178.09|175.29|178.25|175.45|178.09|175.29|0
1649281800000|2022-04-06 21:50:00|178.2|175.4|178.19|175.39|178.22|175.42|178.15|175.35|0
1649282100000|2022-04-06 21:55:00|178.18|175.38|178.15|175.35|178.25|175.45|178.15|175.35|0
1649282400000|2022-04-06 22:00:00|178.39|175.59|177.32|174.52|178.39|175.59|177.32|174.52|0
1649282700000|2022-04-06 22:05:00|177.23|174.43|176.89|174.09|177.4|174.6|176.76|173.96|0
1649283000000|2022-04-06 22:10:00|176.8|174|176.8|174|176.97|174.17|176.71|173.91|0
1649283300000|2022-04-06 22:15:00|176.63|173.83|177.05|174.25|177.05|174.25|176.46|173.66|0
1649283600000|2022-04-06 22:20:00|176.97|174.17|177.05|174.25|177.14|174.34|176.88|174.08|0
1649283900000|2022-04-06 22:25:00|176.96|174.16|177.05|174.25|177.3|174.5|176.96|174.16|0
1649284200000|2022-04-06 22:30:00|176.88|174.08|176.36|173.56|176.88|174.08|176.36|173.56|0
1649284500000|2022-04-06 22:35:00|176.32|173.52|176.53|173.73|176.62|173.82|176.28|173.48|0
1649284800000|2022-04-06 22:40:00|176.49|173.69|176.44|173.64|177.12|174.32|176.36|173.56|0
1649285100000|2022-04-06 22:45:00|176.36|173.56|176.69|173.89|176.69|173.89|176.36|173.56|0
1649285400000|2022-04-06 22:50:00|176.78|173.98|177.12|174.32|177.37|174.57|176.69|173.89|0
1649285700000|2022-04-06 22:55:00|177.2|174.4|176.94|174.14|177.2|174.4|176.78|173.98|0
1649286000000|2022-04-06 23:00:00|176.86|174.06|177.45|174.65|177.45|174.65|176.69|173.89|0
1649286300000|2022-04-06 23:05:00|177.54|174.74|177.45|174.65|177.71|174.91|177.37|174.57|0
1649286600000|2022-04-06 23:10:00|177.62|174.82|177.53|174.73|177.71|174.91|177.32|174.52|0
1649286900000|2022-04-06 23:15:00|177.45|174.65|177.44|174.64|177.49|174.69|177.32|174.52|0
1649287200000|2022-04-06 23:20:00|177.49|174.69|177.27|174.47|177.49|174.69|177.1|174.3|0
1649287500000|2022-04-06 23:25:00|177.36|174.56|177.35|174.55|177.53|174.73|177.27|174.47|0
1649287800000|2022-04-06 23:30:00|177.4|174.6|178.38|175.58|178.64|175.84|177.27|174.47|0
1649288100000|2022-04-06 23:35:00|178.46|175.66|179.84|177.04|180.01|177.21|178.38|175.58|0
1649288400000|2022-04-06 23:40:00|179.79|176.99|179.79|176.99|180.09|177.29|179.58|176.78|0
1649288700000|2022-04-06 23:45:00|179.75|176.95|180.18|177.38|180.18|177.38|179.66|176.86|0
1649289000000|2022-04-06 23:50:00|180.26|177.46|180.82|178.02|181.21|178.41|180.09|177.29|0
1649289300000|2022-04-06 23:55:00|180.87|178.07|181.56|178.76|181.99|179.19|180.87|178.07|0
1649289600000|2022-04-07 00:00:00|181.82|179.02|181.12|178.32|182.6|179.8|180.86|178.06|0
1649289900000|2022-04-07 00:05:00|181.03|178.23|181.46|178.66|181.55|178.75|180.86|178.06|0
1649290200000|2022-04-07 00:10:00|181.64|178.84|181.64|178.84|181.81|179.01|180.86|178.06|0
1649290500000|2022-04-07 00:15:00|181.55|178.75|182.33|179.53|182.42|179.62|181.11|178.31|0
1649290800000|2022-04-07 00:20:00|182.42|179.62|182.15|179.35|182.42|179.62|181.72|178.92|0
1649291100000|2022-04-07 00:25:00|182.06|179.26|181.54|178.74|182.32|179.52|181.45|178.65|0
1649291400000|2022-04-07 00:30:00|181.45|178.65|181.97|179.17|182.23|179.43|181.45|178.65|0
1649291700000|2022-04-07 00:35:00|182.02|179.22|182.32|179.52|182.41|179.61|181.97|179.17|0
1649292000000|2022-04-07 00:40:00|182.23|179.43|181.36|178.56|182.23|179.43|181.18|178.38|0
1649292300000|2022-04-07 00:45:00|181.44|178.64|181.96|179.16|182.14|179.34|181.44|178.64|0
1649292600000|2022-04-07 00:50:00|181.75|178.95|181.79|178.99|182.05|179.25|181.53|178.73|0
1649292900000|2022-04-07 00:55:00|181.7|178.9|181.35|178.55|182.05|179.25|181.35|178.55|0
1649293200000|2022-04-07 01:00:00|181.26|178.46|181.78|178.98|182.04|179.24|181.26|178.46|0
1649293500000|2022-04-07 01:05:00|181.69|178.89|180.48|177.68|181.69|178.89|180.48|177.68|0
1649293800000|2022-04-07 01:10:00|180.39|177.59|180.65|177.85|181|178.2|180.22|177.42|0
1649294100000|2022-04-07 01:15:00|180.73|177.93|180.6|177.8|180.73|177.93|180.21|177.41|0
1649294400000|2022-04-07 01:20:00|180.56|177.76|180.99|178.19|181.08|178.28|180.38|177.58|0
1649294700000|2022-04-07 01:25:00|181.08|178.28|181.59|178.79|181.68|178.88|181.08|178.28|0
1649295000000|2022-04-07 01:30:00|181.68|178.88|181.03|178.23|181.94|179.14|180.94|178.14|0
1649295300000|2022-04-07 01:35:00|181.16|178.36|180.72|177.92|181.16|178.36|180.63|177.83|0
1649295600000|2022-04-07 01:40:00|180.63|177.83|179.38|176.58|180.63|177.83|179.34|176.54|0
1649295900000|2022-04-07 01:45:00|179.16|176.36|179.33|176.53|179.68|176.88|178.22|175.42|0
1649296200000|2022-04-07 01:50:00|179.25|176.45|179.5|176.7|179.76|176.96|179.16|176.36|0
1649296500000|2022-04-07 01:55:00|179.42|176.62|179.59|176.79|179.76|176.96|179.12|176.32|0
1649296800000|2022-04-07 02:00:00|179.67|176.87|180.1|177.3|180.19|177.39|179.41|176.61|0
1649297100000|2022-04-07 02:05:00|180.27|177.47|180.27|177.47|180.36|177.56|179.84|177.04|0
1649297400000|2022-04-07 02:10:00|180.18|177.38|180.01|177.21|180.36|177.56|179.84|177.04|0
1649297700000|2022-04-07 02:15:00|180.1|177.3|180.18|177.38|180.35|177.55|179.92|177.12|0
1649298000000|2022-04-07 02:20:00|180.27|177.47|180.18|177.38|180.35|177.55|180.09|177.29|0
1649298300000|2022-04-07 02:25:00|180.09|177.29|180.17|177.37|180.17|177.37|179.92|177.12|0
1649298600000|2022-04-07 02:30:00|180.09|177.29|179.91|177.11|180.09|177.29|179.4|176.6|0
1649298900000|2022-04-07 02:35:00|180|177.2|180.77|177.97|180.86|178.06|180|177.2|0
1649299200000|2022-04-07 02:40:00|180.86|178.06|180.86|178.06|181.03|178.23|180.77|177.97|0
1649299500000|2022-04-07 02:45:00|180.9|178.1|180.85|178.05|180.94|178.14|180.64|177.84|0
1649299800000|2022-04-07 02:50:00|180.77|177.97|180.59|177.79|180.77|177.97|180.33|177.53|0
1649300100000|2022-04-07 02:55:00|180.64|177.84|180.59|177.79|180.76|177.96|180.33|177.53|0
1649300400000|2022-04-07 03:00:00|180.55|177.75|180.67|177.87|180.67|177.87|180.33|177.53|0
1649300700000|2022-04-07 03:05:00|180.76|177.96|180.84|178.04|180.98|178.18|180.67|177.87|0
1649301000000|2022-04-07 03:10:00|180.93|178.13|180.84|178.04|181.02|178.22|180.75|177.95|0
1649301300000|2022-04-07 03:15:00|180.93|178.13|181.27|178.47|181.36|178.56|180.89|178.09|0
1649301600000|2022-04-07 03:20:00|181.18|178.38|181.18|178.38|181.18|178.38|181.01|178.21|0
1649301900000|2022-04-07 03:25:00|181.27|178.47|182.8|180|182.98|180.18|181.09|178.29|0
1649302200000|2022-04-07 03:30:00|182.76|179.96|182.89|180.09|183.06|180.26|182.63|179.83|0
1649302500000|2022-04-07 03:35:00|182.8|180|183.14|180.34|183.15|180.35|182.71|179.91|0
1649302800000|2022-04-07 03:40:00|183.23|180.43|183.49|180.69|183.49|180.69|183.14|180.34|0
1649303100000|2022-04-07 03:45:00|183.4|180.6|183.05|180.25|183.4|180.6|182.96|180.16|0
1649303400000|2022-04-07 03:50:00|182.96|180.16|183.49|180.69|183.49|180.69|182.96|180.16|0
1649303700000|2022-04-07 03:55:00|183.53|180.73|184.23|181.43|184.27|181.47|183.4|180.6|0
1649304000000|2022-04-07 04:00:00|184.18|181.38|183.92|181.12|184.44|181.64|183.83|181.03|0
1649304300000|2022-04-07 04:05:00|184|181.2|184.09|181.29|184.09|181.29|183.74|180.94|0
1649304600000|2022-04-07 04:10:00|184.18|181.38|184.35|181.55|184.48|181.68|184.09|181.29|0
1649304900000|2022-04-07 04:15:00|184.31|181.51|184.13|181.33|184.44|181.64|184.13|181.33|0
1649305200000|2022-04-07 04:20:00|184.17|181.37|184.52|181.72|184.52|181.72|184.08|181.28|0
1649305500000|2022-04-07 04:25:00|184.96|182.16|184.34|181.54|185.13|182.33|184.34|181.54|0
1649305800000|2022-04-07 04:30:00|184.3|181.5|183.73|180.93|184.3|181.5|183.46|180.66|0
1649306100000|2022-04-07 04:35:00|183.68|180.88|183.63|180.83|183.9|181.1|183.63|180.83|0
1649306400000|2022-04-07 04:40:00|183.81|181.01|184.65|181.85|185|182.2|183.72|180.92|0
1649306700000|2022-04-07 04:45:00|184.56|181.76|184.56|181.76|185|182.2|184.47|181.67|0
1649307000000|2022-04-07 04:50:00|184.47|181.67|184.9|182.1|184.99|182.19|184.38|181.58|0
1649307300000|2022-04-07 04:55:00|184.99|182.19|185.08|182.28|185.34|182.54|184.99|182.19|0
1649307600000|2022-04-07 05:00:00|185.16|182.36|185.25|182.45|185.51|182.71|184.55|181.75|0
1649307900000|2022-04-07 05:05:00|185.42|182.62|184.9|182.1|185.77|182.97|184.9|182.1|0
1649308200000|2022-04-07 05:10:00|184.81|182.01|184.8|182|185.42|182.62|184.63|181.83|0
1649308500000|2022-04-07 05:15:00|184.76|181.96|185.33|182.53|185.5|182.7|184.63|181.83|0
1649308800000|2022-04-07 05:20:00|185.24|182.44|185.68|182.88|185.76|182.96|185.15|182.35|0
1649309100000|2022-04-07 05:25:00|185.76|182.96|185.76|182.96|186.11|183.31|185.68|182.88|0
1649309400000|2022-04-07 05:30:00|185.85|183.05|185.41|182.61|185.94|183.14|185.06|182.26|0
1649309700000|2022-04-07 05:35:00|185.32|182.52|184.22|181.42|185.49|182.69|184.18|181.38|0
1649310000000|2022-04-07 05:40:00|184.27|181.47|184.61|181.81|184.61|181.81|184|181.2|0
1649310300000|2022-04-07 05:45:00|184.66|181.86|183.21|180.41|184.7|181.9|182.95|180.15|0
1649310600000|2022-04-07 05:50:00|183.3|180.5|182.69|179.89|183.56|180.76|182.6|179.8|0
1649310900000|2022-04-07 05:55:00|182.78|179.98|183.52|180.72|183.52|180.72|182.43|179.63|0
1649311200000|2022-04-07 06:00:00|183.56|180.76|183.38|180.58|184.17|181.37|182.77|179.97|0
1649311500000|2022-04-07 06:05:00|183.29|180.49|182.25|179.45|183.43|180.63|181.9|179.1|0
1649311800000|2022-04-07 06:10:00|182.42|179.62|180.56|177.76|182.42|179.62|180.56|177.76|0
1649312100000|2022-04-07 06:15:00|180.47|177.67|180.04|177.24|180.56|177.76|179.78|176.98|0
1649312400000|2022-04-07 06:20:00|180|177.2|179.35|176.55|180.34|177.54|179.17|176.37|0
1649312700000|2022-04-07 06:25:00|179.26|176.46|178.62|175.82|179.52|176.72|178.49|175.69|0
1649313000000|2022-04-07 06:30:00|178.66|175.86|179.08|176.28|179.51|176.71|178.14|175.34|0
1649313300000|2022-04-07 06:35:00|179.13|176.33|178.65|175.85|179.25|176.45|178.4|175.6|0
1649313600000|2022-04-07 06:40:00|178.61|175.81|177.28|174.48|178.65|175.85|177.28|174.48|0
1649313900000|2022-04-07 06:45:00|177.37|174.57|176.77|173.97|178.96|176.16|176.77|173.97|0
1649314200000|2022-04-07 06:50:00|176.85|174.05|178.03|175.23|178.37|175.57|176.85|174.05|0
1649314500000|2022-04-07 06:55:00|178.08|175.28|177.6|174.8|178.29|175.49|177.01|174.21|0
1649314800000|2022-04-07 07:00:00|177.52|174.72|177.52|174.72|178.37|175.57|176.5|173.7|0
1649315100000|2022-04-07 07:05:00|177.34|174.54|177.06|174.66|177.57|175.17|176.3|173.9|0
1649315400000|2022-04-07 07:10:00|177.1|174.7|175.87|173.47|177.1|174.7|175.19|172.79|0
1649315700000|2022-04-07 07:15:00|175.95|173.55|176.46|174.06|176.54|174.14|175.53|173.13|0
1649316000000|2022-04-07 07:20:00|176.42|174.02|174.76|172.36|176.8|174.4|174.6|172.2|0
1649316300000|2022-04-07 07:25:00|174.68|172.28|175.69|173.29|175.86|173.46|174.6|172.2|0
1649316600000|2022-04-07 07:30:00|176.03|173.63|176.19|173.79|177.3|174.9|176.03|173.63|0
1649316900000|2022-04-07 07:35:00|176.28|173.88|176.79|174.39|176.83|174.43|176.02|173.62|0
1649317200000|2022-04-07 07:40:00|176.7|174.3|177.38|174.98|177.46|175.06|176.57|174.17|0
1649317500000|2022-04-07 07:45:00|177.34|174.94|176.86|174.46|177.55|175.15|176.61|174.21|0
1649317800000|2022-04-07 07:50:00|176.95|174.55|176.69|174.29|177.03|174.63|176.18|173.78|0
1649318100000|2022-04-07 07:55:00|176.74|174.34|178.31|175.91|178.65|176.25|176.74|174.34|0
1649318400000|2022-04-07 08:00:00|178.22|175.82|178.56|176.16|179.08|176.68|178.05|175.65|0
1649318700000|2022-04-07 08:05:00|178.48|176.08|176.85|174.45|178.9|176.5|176.68|174.28|0
1649319000000|2022-04-07 08:10:00|176.81|174.41|178.17|175.77|178.47|176.07|176.6|174.2|0
1649319300000|2022-04-07 08:15:00|178|175.6|178.3|175.9|178.73|176.33|177.36|174.96|0
1649319600000|2022-04-07 08:20:00|178.21|175.81|177.66|175.26|178.21|175.81|177.1|174.7|0
1649319900000|2022-04-07 08:25:00|177.7|175.3|177.35|174.95|177.87|175.47|177.01|174.61|0
1649320200000|2022-04-07 08:30:00|177.44|175.04|177.48|175.08|177.65|175.25|176.72|174.32|0
1649320500000|2022-04-07 08:35:00|177.44|175.04|178.11|175.71|178.29|175.89|177.18|174.78|0
1649320800000|2022-04-07 08:40:00|178.07|175.67|177|174.6|178.33|175.93|176.88|174.48|0
1649321100000|2022-04-07 08:45:00|176.96|174.56|176.32|173.92|177.09|174.69|176.32|173.92|0
1649321400000|2022-04-07 08:50:00|176.24|173.84|175.3|172.9|176.32|173.92|175.22|172.82|0
1649321700000|2022-04-07 08:55:00|175.43|173.03|174.29|171.89|175.73|173.33|174.29|171.89|0
1649322000000|2022-04-07 09:00:00|174.38|171.98|175.13|172.73|175.13|172.73|174.29|171.89|0
1649322300000|2022-04-07 09:05:00|175.05|172.65|175.55|173.15|175.72|173.32|174.92|172.52|0
1649322600000|2022-04-07 09:10:00|175.46|173.06|175.38|172.98|175.8|173.4|175.34|172.94|0
1649322900000|2022-04-07 09:15:00|175.46|173.06|174.82|172.42|175.95|173.55|173.77|171.37|0
1649323200000|2022-04-07 09:20:00|174.86|172.46|174.65|172.25|174.99|172.59|173.81|171.41|0
1649323500000|2022-04-07 09:25:00|174.69|172.29|174.56|172.16|175.07|172.67|174.48|172.08|0
1649323800000|2022-04-07 09:30:00|174.65|172.25|174.56|172.16|174.81|172.41|174.22|171.82|0
1649324100000|2022-04-07 09:35:00|174.52|172.12|173.88|171.48|174.73|172.33|173.84|171.44|0
1649324400000|2022-04-07 09:40:00|173.8|171.4|173.63|171.23|174.13|171.73|173.21|170.81|0
1649324700000|2022-04-07 09:45:00|173.88|171.48|173.75|171.35|174.22|171.82|173.63|171.23|0
1649325000000|2022-04-07 09:50:00|173.71|171.31|173.46|171.06|174.13|171.73|173.37|170.97|0
1649325300000|2022-04-07 09:55:00|173.41|171.01|172.87|170.47|173.71|171.31|172.53|170.13|0
1649325600000|2022-04-07 10:00:00|173.03|170.63|172.86|170.46|173.03|170.63|172.53|170.13|0
1649325900000|2022-04-07 10:05:00|172.78|170.38|172.78|170.38|172.95|170.55|172.61|170.21|0
1649326200000|2022-04-07 10:10:00|172.86|170.46|172.78|170.38|173.03|170.63|172.78|170.38|0
1649326500000|2022-04-07 10:15:00|172.82|170.42|172.94|170.54|173.02|170.62|172.36|169.96|0
1649326800000|2022-04-07 10:20:00|172.86|170.46|172.6|170.2|172.94|170.54|172.44|170.04|0
1649327100000|2022-04-07 10:25:00|172.56|170.16|172.33|169.93|172.94|170.54|172.33|169.93|0
1649327400000|2022-04-07 10:30:00|172.41|170.01|172.66|170.26|172.83|170.43|172.41|170.01|0
1649327700000|2022-04-07 10:35:00|172.83|170.43|172.32|169.92|172.87|170.47|171.99|169.59|0
1649328000000|2022-04-07 10:40:00|172.41|170.01|173.07|170.67|173.07|170.67|172.41|170.01|0
1649328300000|2022-04-07 10:45:00|172.99|170.59|172.65|170.25|173.12|170.72|172.57|170.17|0
1649328600000|2022-04-07 10:50:00|172.57|170.17|172.9|170.5|172.98|170.58|172.48|170.08|0
1649328900000|2022-04-07 10:55:00|172.98|170.58|173.32|170.92|173.48|171.08|172.98|170.58|0
1649329200000|2022-04-07 11:00:00|173.31|170.91|174.15|171.75|174.41|172.01|173.06|170.66|0
1649329500000|2022-04-07 11:05:00|174.11|171.71|172.81|170.41|174.24|171.84|169.57|167.17|0
1649329800000|2022-04-07 11:10:00|173.06|170.66|171.72|169.32|173.56|171.16|171.3|168.9|0
1649330100000|2022-04-07 11:15:00|171.8|169.4|173.18|170.78|173.18|170.78|171.72|169.32|0
1649330400000|2022-04-07 11:20:00|173.14|170.74|174.23|171.83|174.23|171.83|173.05|170.65|0
1649330700000|2022-04-07 11:25:00|174.27|171.87|174.64|172.24|174.82|172.42|174.06|171.66|0
1649331000000|2022-04-07 11:30:00|174.69|172.29|174.89|172.49|175.49|173.09|173.47|171.07|0
1649331300000|2022-04-07 11:35:00|174.98|172.58|175.23|172.83|175.49|173.09|174.47|172.07|0
1649331600000|2022-04-07 11:40:00|175.15|172.75|174.15|171.75|175.48|173.08|173.98|171.58|0
1649331900000|2022-04-07 11:45:00|174.23|171.83|174.48|172.08|174.78|172.38|173.77|171.37|0
1649332200000|2022-04-07 11:50:00|174.56|172.16|174.65|172.25|175.07|172.67|174.23|171.83|0
1649332500000|2022-04-07 11:55:00|174.56|172.16|173.89|171.49|174.73|172.33|173.72|171.32|0
1649332800000|2022-04-07 12:00:00|173.8|171.4|175.83|173.43|175.83|173.43|173.55|171.15|0
1649333100000|2022-04-07 12:05:00|175.66|173.26|175.7|173.3|176.25|173.85|175.4|173|0
1649333400000|2022-04-07 12:10:00|175.74|173.34|177.15|174.75|177.24|174.84|175.46|173.06|0
1649333700000|2022-04-07 12:15:00|177.41|175.01|176.72|174.32|178|175.6|176.72|174.32|0
1649334000000|2022-04-07 12:20:00|176.81|174.41|177.23|174.83|177.4|175|176.46|174.06|0
1649334300000|2022-04-07 12:25:00|177.31|174.91|177.88|175.48|178.39|175.99|176.78|174.38|0
1649334600000|2022-04-07 12:30:00|177.96|175.56|177.02|174.62|178.39|175.99|177.02|174.62|0
1649334900000|2022-04-07 12:35:00|176.98|174.58|177.19|174.79|177.62|175.22|176.85|174.45|0
1649335200000|2022-04-07 12:40:00|177.23|174.83|177.78|175.38|177.78|175.38|176.85|174.45|0
1649335500000|2022-04-07 12:45:00|177.87|175.47|177.87|175.47|178.12|175.72|177.18|174.78|0
1649335800000|2022-04-07 12:50:00|177.95|175.55|179.41|177.01|179.58|177.18|177.52|175.12|0
1649336100000|2022-04-07 12:55:00|179.32|176.92|179.4|177|179.92|177.52|179.02|176.62|0
1649336400000|2022-04-07 13:00:00|179.15|176.75|181.21|178.81|181.21|178.81|178.8|176.4|0
1649336700000|2022-04-07 13:05:00|181.13|178.73|181.12|178.72|181.47|179.07|180.87|178.47|0
1649337000000|2022-04-07 13:10:00|181.21|178.81|180.82|178.42|181.21|178.81|180.6|178.2|0
1649337300000|2022-04-07 13:15:00|180.86|178.46|179.61|177.21|181.29|178.89|179.56|177.16|0
1649337600000|2022-04-07 13:20:00|179.56|177.16|179.99|177.59|180.25|177.85|179.56|177.16|0
1649337900000|2022-04-07 13:25:00|180.08|177.68|180.59|178.19|181.03|178.63|179.99|177.59|0
1649338200000|2022-04-07 13:30:00|180.85|178.45|178.06|175.66|181.55|179.15|178.06|175.66|0
1649338500000|2022-04-07 13:35:00|178.01|175.61|175.63|173.23|178.95|176.55|175.38|172.98|0
1649338800000|2022-04-07 13:40:00|175.21|172.81|177.75|175.35|177.75|175.35|173.77|171.37|0
1649339100000|2022-04-07 13:45:00|177.49|175.09|179.63|177.23|179.98|177.58|176.52|174.12|0
1649339400000|2022-04-07 13:50:00|179.46|177.06|176.3|173.9|179.81|177.41|175.62|173.22|0
1649339700000|2022-04-07 13:55:00|176.21|173.81|176.08|173.68|176.98|174.58|175.79|173.39|0
1649340000000|2022-04-07 14:00:00|175.87|173.47|177.65|175.25|177.82|175.42|173.51|171.11|0
1649340300000|2022-04-07 14:05:00|177.57|175.17|180.06|177.66|180.92|178.52|177.06|174.66|0
1649340600000|2022-04-07 14:10:00|179.98|177.58|178.6|176.2|181.09|178.69|178.09|175.69|0
1649340900000|2022-04-07 14:15:00|178.94|176.54|179.88|177.48|180.49|178.09|178.69|176.29|0
1649341200000|2022-04-07 14:20:00|179.97|177.57|180.66|178.26|181.78|179.38|179.97|177.57|0
1649341500000|2022-04-07 14:25:00|180.57|178.17|181.56|179.16|181.78|179.38|179.62|177.22|0
1649341800000|2022-04-07 14:30:00|181.43|179.03|179.53|177.13|181.6|179.2|179.19|176.79|0
1649342100000|2022-04-07 14:35:00|179.19|176.79|181.6|179.2|181.6|179.2|178.16|175.76|0
1649342400000|2022-04-07 14:40:00|181.51|179.11|184.64|182.24|185.35|182.95|181.51|179.11|0
1649342700000|2022-04-07 14:45:00|184.47|182.07|185.87|183.47|186.05|183.65|182.66|180.26|0
1649343000000|2022-04-07 14:50:00|185.7|183.3|182.9|180.5|185.7|183.3|182.59|180.19|0
1649343300000|2022-04-07 14:55:00|182.68|180.28|182.41|180.01|183.11|180.71|181.63|179.23|0
1649343600000|2022-04-07 15:00:00|182.68|180.28|181.11|178.71|182.68|180.28|179.6|177.2|0
1649343900000|2022-04-07 15:05:00|181.37|178.97|183.41|181.01|184.34|181.94|181.2|178.8|0
1649344200000|2022-04-07 15:10:00|183.59|181.19|183.5|181.1|184.73|182.33|183.06|180.66|0
1649344500000|2022-04-07 15:15:00|183.67|181.27|184.02|181.62|184.9|182.5|183.67|181.27|0
1649344800000|2022-04-07 15:20:00|184.2|181.8|183.06|180.66|184.28|181.88|182.45|180.05|0
1649345100000|2022-04-07 15:25:00|182.88|180.48|185.33|182.93|186.21|183.81|182.1|179.7|0
1649345400000|2022-04-07 15:30:00|185.16|182.76|187.12|184.72|187.74|185.34|184.8|182.4|0
1649345700000|2022-04-07 15:35:00|186.94|184.54|185.19|182.79|186.94|184.54|184.93|182.53|0
1649346000000|2022-04-07 15:40:00|185.33|182.93|186.07|183.67|186.25|183.85|184.76|182.36|0
1649346300000|2022-04-07 15:45:00|186.16|183.76|186.07|183.67|186.25|183.85|184.14|181.74|0
1649346600000|2022-04-07 15:50:00|186.25|183.85|187.84|185.44|187.93|185.53|185.72|183.32|0
1649346900000|2022-04-07 15:55:00|187.66|185.26|186.15|183.75|187.84|185.44|185.89|183.49|0
1649347200000|2022-04-07 16:00:00|186.33|183.93|186.68|184.28|186.77|184.37|185.45|183.05|0
1649347500000|2022-04-07 16:05:00|186.59|184.19|185.09|182.69|186.59|184.19|184.74|182.34|0
1649347800000|2022-04-07 16:10:00|184.91|182.51|184.65|182.25|185.53|183.13|183.43|181.03|0
1649348100000|2022-04-07 16:15:00|184.56|182.16|185.7|183.3|186.05|183.65|184.47|182.07|0
1649348400000|2022-04-07 16:20:00|185.88|183.48|185.17|182.77|186.14|183.74|184.12|181.72|0
1649348700000|2022-04-07 16:25:00|185.26|182.86|186.31|183.91|186.93|184.53|184.73|182.33|0
1649349000000|2022-04-07 16:30:00|186.4|184|186.49|184.09|186.93|184.53|185.6|183.2|0
1649349300000|2022-04-07 16:35:00|186.57|184.17|186.75|184.35|186.93|184.53|185.51|183.11|0
1649349600000|2022-04-07 16:40:00|186.92|184.52|187.28|184.88|187.37|184.97|186.13|183.73|0
1649349900000|2022-04-07 16:45:00|187.19|184.79|188.87|186.47|188.87|186.47|186.39|183.99|0
1649350200000|2022-04-07 16:50:00|188.96|186.56|187.54|185.14|188.96|186.56|186.65|184.25|0
1649350500000|2022-04-07 16:55:00|187.45|185.05|186.56|184.16|187.71|185.31|186.3|183.9|0
1649350800000|2022-04-07 17:00:00|186.47|184.07|184.62|182.22|186.91|184.51|184.01|181.61|0
1649351100000|2022-04-07 17:05:00|184.53|182.13|183.57|181.17|185.15|182.75|183.57|181.17|0
1649351400000|2022-04-07 17:10:00|183.74|181.34|181.31|178.91|183.83|181.43|180.02|177.62|0
1649351700000|2022-04-07 17:15:00|181.39|178.99|179.73|177.33|181.92|179.52|179.58|177.18|0
1649352000000|2022-04-07 17:20:00|179.64|177.24|179.9|177.5|179.9|177.5|178.44|176.04|0
1649352300000|2022-04-07 17:25:00|179.81|177.41|178.18|175.78|179.86|177.46|177.5|175.1|0
1649352600000|2022-04-07 17:30:00|178.01|175.61|178.95|176.55|179.12|176.72|177.41|175.01|0
1649352900000|2022-04-07 17:35:00|178.86|176.46|179.72|177.32|179.72|177.32|178.01|175.61|0
1649353200000|2022-04-07 17:40:00|179.29|176.89|179.54|177.14|179.72|177.32|178.6|176.2|0
1649353500000|2022-04-07 17:45:00|179.63|177.23|179.97|177.57|180.14|177.74|178.17|175.77|0
1649353800000|2022-04-07 17:50:00|179.84|177.44|179.45|177.05|180.31|177.91|178.94|176.54|0
1649354100000|2022-04-07 17:55:00|179.71|177.31|174.78|172.38|179.71|177.31|174.44|172.04|0
1649354400000|2022-04-07 18:00:00|174.86|172.46|174.69|172.29|175.36|172.96|173.6|171.2|0
1649354700000|2022-04-07 18:05:00|174.86|172.46|174.27|171.87|176.29|173.89|174.23|171.83|0
1649355000000|2022-04-07 18:10:00|174.6|172.2|174.68|172.28|175.27|172.87|173.76|171.36|0
1649355300000|2022-04-07 18:15:00|174.73|172.33|176.71|174.31|176.88|174.48|174.43|172.03|0
1649355600000|2022-04-07 18:20:00|176.62|174.22|175.44|173.04|176.71|174.31|175.35|172.95|0
1649355900000|2022-04-07 18:25:00|175.35|172.95|175.69|173.29|175.94|173.54|172.5|170.1|0
1649356200000|2022-04-07 18:30:00|176.11|173.71|175.68|173.28|176.36|173.96|175.18|172.78|0
1649356500000|2022-04-07 18:35:00|175.52|173.12|174.92|172.52|176.61|174.21|174.76|172.36|0
1649356800000|2022-04-07 18:40:00|175.18|172.78|174.25|171.85|176.02|173.62|173.87|171.47|0
1649357100000|2022-04-07 18:45:00|174.16|171.76|172.91|170.51|175.09|172.69|172.16|169.76|0
1649357400000|2022-04-07 18:50:00|173.24|170.84|171.57|169.17|173.49|171.09|171.16|168.76|0
1649357700000|2022-04-07 18:55:00|171.41|169.01|168.77|166.37|171.41|169.01|168.53|166.13|0
1649358000000|2022-04-07 19:00:00|169.43|167.03|169.48|167.08|172.57|170.17|166.9|164.5|0
1649358300000|2022-04-07 19:05:00|169.56|167.16|168.58|166.18|170.13|167.73|168.34|165.94|0
1649358600000|2022-04-07 19:10:00|168.5|166.1|167.45|165.05|169.07|166.67|167.45|165.05|0
1649358900000|2022-04-07 19:15:00|167.61|165.21|168.9|166.5|169.15|166.75|166.88|164.48|0
1649359200000|2022-04-07 19:20:00|168.99|166.59|170.37|167.97|171.02|168.62|168.99|166.59|0
1649359500000|2022-04-07 19:25:00|170.21|167.81|170.86|168.46|171.27|168.87|169.47|167.07|0
1649359800000|2022-04-07 19:30:00|170.69|168.29|168.33|165.93|171.19|168.79|168.33|165.93|0
1649360100000|2022-04-07 19:35:00|168.41|166.01|168.08|165.68|169.14|166.74|168.08|165.68|0
1649360400000|2022-04-07 19:40:00|167.92|165.52|165.28|162.88|169.05|166.65|165.2|162.8|0
1649360700000|2022-04-07 19:45:00|165.44|163.04|166.69|164.29|167.38|164.98|164.31|161.91|0
1649361000000|2022-04-07 19:50:00|166.73|164.33|168.84|166.44|169.33|166.93|166.48|164.08|0
1649361300000|2022-04-07 19:55:00|169.17|166.77|170.56|168.16|171.23|168.83|169.17|166.77|0
1649361600000|2022-04-07 20:00:00|170.4|168|170.56|168.16|170.98|168.58|169.82|167.42|0
1649361900000|2022-04-07 20:05:00|170.4|168|170.31|167.91|170.73|168.33|170.06|167.66|0
1649362200000|2022-04-07 20:10:00|170.23|167.83|170.31|167.91|170.31|167.91|169.57|167.17|0
1649362500000|2022-04-07 20:15:00|170.26|167.46|170.84|168.04|170.96|168.16|170.01|167.21|0
1649362800000|2022-04-07 20:20:00|170.92|168.12|171.83|169.03|171.91|169.11|170.92|168.12|0
1649363100000|2022-04-07 20:25:00|171.74|168.94|171.91|169.11|172.32|169.52|171.66|168.86|0
1649363400000|2022-04-07 20:30:00|171.99|169.19|171.61|168.81|172.15|169.35|171.57|168.77|0
1649363700000|2022-04-07 20:35:00|171.65|168.85|171.24|168.44|171.74|168.94|171.24|168.44|0
1649364000000|2022-04-07 20:40:00|171.2|168.4|171.48|168.68|171.57|168.77|171.15|168.35|0
1649364300000|2022-04-07 20:45:00|171.32|168.52|171.15|168.35|171.61|168.81|171.15|168.35|0
1649364600000|2022-04-07 20:50:00|171.07|168.27|170.57|167.77|171.07|168.27|170.49|167.69|0
1649364900000|2022-04-07 20:55:00|170.65|167.85|171.19|168.39|171.27|168.47|170.57|167.77|0
1649365200000|2022-04-07 21:00:00|171.02|168.22|171.03|168.23|171.15|168.35|170.93|168.13|0
1649365500000|2022-04-07 21:05:00|171.04|168.24|171.15|168.35|171.16|168.36|170.92|168.12|0
1649365800000|2022-04-07 21:10:00|171.16|168.36|171.22|168.42|171.34|168.54|171.16|168.36|0
1649366100000|2022-04-07 21:15:00|171.23|168.43|171.43|168.63|171.47|168.67|171.23|168.43|0
1649366400000|2022-04-07 21:20:00|171.4|168.6|171.39|168.59|171.43|168.63|171.26|168.46|0
1649366700000|2022-04-07 21:25:00|171.43|168.63|171.29|168.49|171.43|168.63|171.03|168.23|0
1649367000000|2022-04-07 21:30:00|171.28|168.48|171.15|168.35|171.28|168.48|171.15|168.35|0
1649367300000|2022-04-07 21:35:00|171.09|168.29|171.12|168.32|171.2|168.4|171.03|168.23|0
1649367600000|2022-04-07 21:40:00|171.11|168.31|171.02|168.22|171.17|168.37|171.02|168.22|0
1649367900000|2022-04-07 21:45:00|171.07|168.27|171|168.2|171.07|168.27|170.94|168.14|0
1649368200000|2022-04-07 21:50:00|171.03|168.23|171.03|168.23|171.05|168.25|171.02|168.22|0
1649368500000|2022-04-07 21:55:00|171.04|168.24|171.18|168.38|171.18|168.38|170.92|168.12|0
1649368800000|2022-04-07 22:00:00|171.07|168.27|170.45|167.65|171.24|168.44|170.45|167.65|0
1649369100000|2022-04-07 22:05:00|170.53|167.73|170.61|167.81|170.86|168.06|170.49|167.69|0
1649369400000|2022-04-07 22:10:00|170.53|167.73|170.19|167.39|170.69|167.89|170.03|167.23|0
1649369700000|2022-04-07 22:15:00|170.16|167.36|170.44|167.64|170.44|167.64|170.11|167.31|0
1649370000000|2022-04-07 22:20:00|170.36|167.56|170.35|167.55|170.44|167.64|170.19|167.39|0
1649370300000|2022-04-07 22:25:00|170.44|167.64|170.68|167.88|170.68|167.88|170.44|167.64|0
1649370600000|2022-04-07 22:30:00|170.6|167.8|170.76|167.96|170.76|167.96|170.51|167.71|0
1649370900000|2022-04-07 22:35:00|170.68|167.88|170.68|167.88|170.76|167.96|170.59|167.79|0
1649371200000|2022-04-07 22:40:00|170.51|167.71|170.51|167.71|170.59|167.79|170.51|167.71|0
1649371500000|2022-04-07 22:45:00|170.67|167.87|170.67|167.87|170.75|167.95|170.51|167.71|0
1649371800000|2022-04-07 22:50:00|170.75|167.95|170.91|168.11|171|168.2|170.75|167.95|0
1649372100000|2022-04-07 22:55:00|170.96|168.16|170.58|167.78|170.96|168.16|170.58|167.78|0
1649372400000|2022-04-07 23:00:00|170.75|167.95|170.91|168.11|170.99|168.19|170.5|167.7|0
1649372700000|2022-04-07 23:05:00|170.87|168.07|170.74|167.94|170.87|168.07|170.66|167.86|0
1649373000000|2022-04-07 23:10:00|170.7|167.9|169.83|167.03|170.82|168.02|169.83|167.03|0
1649373300000|2022-04-07 23:15:00|169.87|167.07|170.24|167.44|170.28|167.48|169.83|167.03|0
1649373600000|2022-04-07 23:20:00|170.2|167.4|169.99|167.19|170.24|167.44|169.91|167.11|0
1649373900000|2022-04-07 23:25:00|169.91|167.11|169.66|166.86|169.99|167.19|169.42|166.62|0
1649374200000|2022-04-07 23:30:00|169.58|166.78|169.82|167.02|169.95|167.15|169.58|166.78|0
1649374500000|2022-04-07 23:35:00|169.74|166.94|169.57|166.77|169.9|167.1|169.57|166.77|0
1649374800000|2022-04-07 23:40:00|169.61|166.81|169.41|166.61|169.61|166.81|169.16|166.36|0
1649375100000|2022-04-07 23:45:00|169.45|166.65|169.07|166.27|169.65|166.85|169.07|166.27|0
1649375400000|2022-04-07 23:50:00|169.16|166.36|168.74|165.94|169.16|166.36|168.58|165.78|0
1649375700000|2022-04-07 23:55:00|168.66|165.86|168.91|166.11|168.91|166.11|168.42|165.62|0
1649376000000|2022-04-08 00:00:00|168.99|166.19|168.74|165.94|169.64|166.84|168.66|165.86|0
1649376300000|2022-04-08 00:05:00|168.82|166.02|168.9|166.1|169.06|166.26|168.57|165.77|0
1649376600000|2022-04-08 00:10:00|168.98|166.18|169.22|166.42|169.31|166.51|168.82|166.02|0
1649376900000|2022-04-08 00:15:00|169.31|166.51|170.37|167.57|170.46|167.66|169.31|166.51|0
1649377200000|2022-04-08 00:20:00|170.54|167.74|170.62|167.82|170.87|168.07|169.88|167.08|0
1649377500000|2022-04-08 00:25:00|170.7|167.9|172.02|169.22|172.19|169.39|170.37|167.57|0
1649377800000|2022-04-08 00:30:00|172.19|169.39|172.18|169.38|172.19|169.39|171.69|168.89|0
1649378100000|2022-04-08 00:35:00|172.1|169.3|171.68|168.88|172.18|169.38|171.6|168.8|0
1649378400000|2022-04-08 00:40:00|171.77|168.97|171.76|168.96|171.85|169.05|171.6|168.8|0
1649378700000|2022-04-08 00:45:00|171.68|168.88|171.76|168.96|172.01|169.21|171.43|168.63|0
1649379000000|2022-04-08 00:50:00|171.68|168.88|171.55|168.75|171.76|168.96|171.43|168.63|0
1649379300000|2022-04-08 00:55:00|171.51|168.71|171.09|168.29|171.84|169.04|171.09|168.29|0
1649379600000|2022-04-08 01:00:00|171.01|168.21|171.09|168.29|171.26|168.46|170.85|168.05|0
1649379900000|2022-04-08 01:05:00|171.01|168.21|171.25|168.45|171.25|168.45|170.76|167.96|0
1649380200000|2022-04-08 01:10:00|171.17|168.37|171.58|168.78|171.66|168.86|171.17|168.37|0
1649380500000|2022-04-08 01:15:00|171.62|168.82|171.83|169.03|172.08|169.28|171.33|168.53|0
1649380800000|2022-04-08 01:20:00|171.79|168.99|172.16|169.36|172.16|169.36|171.5|168.7|0
1649381100000|2022-04-08 01:25:00|171.99|169.19|171.99|169.19|172.16|169.36|171.82|169.02|0
1649381400000|2022-04-08 01:30:00|171.9|169.1|171.99|169.19|172.07|169.27|171.82|169.02|0
1649381700000|2022-04-08 01:35:00|171.9|169.1|171.9|169.1|172.15|169.35|171.82|169.02|0
1649382000000|2022-04-08 01:40:00|171.82|169.02|171.23|168.43|171.9|169.1|171.15|168.35|0
1649382300000|2022-04-08 01:45:00|171.15|168.35|171.31|168.51|171.32|168.52|171.15|168.35|0
1649382600000|2022-04-08 01:50:00|171.23|168.43|172.14|169.34|172.14|169.34|171.23|168.43|0
1649382900000|2022-04-08 01:55:00|172.06|169.26|172.05|169.25|172.14|169.34|171.89|169.09|0
1649383200000|2022-04-08 02:00:00|172.1|169.3|171.64|168.84|172.14|169.34|171.55|168.75|0
1649383500000|2022-04-08 02:05:00|171.68|168.88|171.8|169|171.88|169.08|171.47|168.67|0
1649383800000|2022-04-08 02:10:00|171.84|169.04|171.71|168.91|171.97|169.17|171.63|168.83|0
1649384100000|2022-04-08 02:15:00|171.67|168.87|171.79|168.99|172.13|169.33|171.38|168.58|0
1649384400000|2022-04-08 02:20:00|171.71|168.91|171.63|168.83|171.79|168.99|171.46|168.66|0
1649384700000|2022-04-08 02:25:00|171.71|168.91|171.29|168.49|171.71|168.91|171.29|168.49|0
1649385000000|2022-04-08 02:30:00|171.25|168.45|170.88|168.08|171.37|168.57|170.79|167.99|0
1649385300000|2022-04-08 02:35:00|170.87|168.07|170.95|168.15|171.08|168.28|170.87|168.07|0
1649385600000|2022-04-08 02:40:00|170.87|168.07|170.29|167.49|171.04|168.24|170.29|167.49|0
1649385900000|2022-04-08 02:45:00|170.13|167.33|169.96|167.16|170.29|167.49|169.63|166.83|0
1649386200000|2022-04-08 02:50:00|169.88|167.08|169.96|167.16|170.04|167.24|169.79|166.99|0
1649386500000|2022-04-08 02:55:00|170.04|167.24|169.79|166.99|170.04|167.24|169.71|166.91|0
1649386800000|2022-04-08 03:00:00|169.71|166.91|170.36|167.56|170.45|167.65|169.54|166.74|0
1649387100000|2022-04-08 03:05:00|170.45|167.65|170.11|167.31|170.53|167.73|170.11|167.31|0
1649387400000|2022-04-08 03:10:00|170.2|167.4|169.86|167.06|170.24|167.44|169.62|166.82|0
1649387700000|2022-04-08 03:15:00|169.95|167.15|169.94|167.14|170.03|167.23|169.7|166.9|0
1649388000000|2022-04-08 03:20:00|170.03|167.23|169.78|166.98|170.03|167.23|169.53|166.73|0
1649388300000|2022-04-08 03:25:00|169.86|167.06|170.18|167.38|170.23|167.43|169.86|167.06|0
1649388600000|2022-04-08 03:30:00|170.15|167.35|170.59|167.79|171.09|168.29|170.02|167.22|0
1649388900000|2022-04-08 03:35:00|170.68|167.88|170.51|167.71|170.68|167.88|170.43|167.63|0
1649389200000|2022-04-08 03:40:00|170.55|167.75|170.26|167.46|170.59|167.79|170.22|167.42|0
1649389500000|2022-04-08 03:45:00|170.34|167.54|170.59|167.79|170.59|167.79|170.18|167.38|0
1649389800000|2022-04-08 03:50:00|170.5|167.7|171.08|168.28|171.16|168.36|170.5|167.7|0
1649390100000|2022-04-08 03:55:00|171|168.2|170.75|167.95|171.24|168.44|170.75|167.95|0
1649390400000|2022-04-08 04:00:00|170.66|167.86|171.24|168.44|171.24|168.44|170.58|167.78|0
1649390700000|2022-04-08 04:05:00|171.16|168.36|171.24|168.44|171.24|168.44|170.99|168.19|0
1649391000000|2022-04-08 04:10:00|171.2|168.4|171.15|168.35|171.2|168.4|170.9|168.1|0
1649391300000|2022-04-08 04:15:00|171.07|168.27|171.48|168.68|171.48|168.68|171.07|168.27|0
1649391600000|2022-04-08 04:20:00|171.4|168.6|171.39|168.59|171.64|168.84|171.39|168.59|0
1649391900000|2022-04-08 04:25:00|171.48|168.68|171.14|168.34|171.48|168.68|171.06|168.26|0
1649392200000|2022-04-08 04:30:00|171.06|168.26|171.22|168.42|171.31|168.51|171.06|168.26|0
1649392500000|2022-04-08 04:35:00|171.14|168.34|170.97|168.17|171.14|168.34|170.81|168.01|0
1649392800000|2022-04-08 04:40:00|170.89|168.09|171.26|168.46|171.3|168.5|170.72|167.92|0
1649393100000|2022-04-08 04:45:00|171.3|168.5|171.63|168.83|171.63|168.83|171.3|168.5|0
1649393400000|2022-04-08 04:50:00|171.54|168.74|171.96|169.16|171.96|169.16|171.54|168.74|0
1649393700000|2022-04-08 04:55:00|171.87|169.07|171.46|168.66|171.96|169.16|171.46|168.66|0
1649394000000|2022-04-08 05:00:00|171.54|168.74|171.54|168.74|171.62|168.82|171.12|168.32|0
1649394300000|2022-04-08 05:05:00|171.62|168.82|171.45|168.65|171.95|169.15|171.45|168.65|0
1649394600000|2022-04-08 05:10:00|171.53|168.73|170.62|167.82|171.7|168.9|170.62|167.82|0
1649394900000|2022-04-08 05:15:00|170.54|167.74|169.88|167.08|170.7|167.9|169.84|167.04|0
1649395200000|2022-04-08 05:20:00|169.79|166.99|169.87|167.07|170.12|167.32|169.55|166.75|0
1649395500000|2022-04-08 05:25:00|169.96|167.16|170.04|167.24|170.28|167.48|169.79|166.99|0
1649395800000|2022-04-08 05:30:00|170.12|167.32|170.03|167.23|170.28|167.48|169.95|167.15|0
1649396100000|2022-04-08 05:35:00|170.08|167.28|170.19|167.39|170.36|167.56|170.03|167.23|0
1649396400000|2022-04-08 05:40:00|170.28|167.48|170.11|167.31|170.44|167.64|170.11|167.31|0
1649396700000|2022-04-08 05:45:00|170.03|167.23|169.74|166.94|170.11|167.31|169.7|166.9|0
1649397000000|2022-04-08 05:50:00|169.78|166.98|169.28|166.48|169.9|167.1|169.04|166.24|0
1649397300000|2022-04-08 05:55:00|169.32|166.52|169.03|166.23|169.36|166.56|168.71|165.91|0
1649397600000|2022-04-08 06:00:00|168.95|166.15|169.36|166.56|169.52|166.72|168.46|165.66|0
1649397900000|2022-04-08 06:05:00|169.32|166.52|167.97|165.17|169.36|166.56|167.97|165.17|0
1649398200000|2022-04-08 06:10:00|167.96|165.16|168.7|165.9|169.03|166.23|167.96|165.16|0
1649398500000|2022-04-08 06:15:00|168.78|165.98|168.45|165.65|168.86|166.06|167.96|165.16|0
1649398800000|2022-04-08 06:20:00|168.53|165.73|166.23|163.43|168.53|165.73|166.23|163.43|0
1649399100000|2022-04-08 06:25:00|166.31|163.51|166.95|164.15|166.95|164.15|165.84|163.04|0
1649399400000|2022-04-08 06:30:00|166.87|164.07|166.3|163.5|166.87|164.07|166.22|163.42|0
1649399700000|2022-04-08 06:35:00|166.38|163.58|166.7|163.9|166.86|164.06|165.89|163.09|0
1649400000000|2022-04-08 06:40:00|166.78|163.98|166.7|163.9|167.47|164.67|166.66|163.86|0
1649400300000|2022-04-08 06:45:00|166.78|163.98|166.45|163.65|167.02|164.22|166.29|163.49|0
1649400600000|2022-04-08 06:50:00|166.37|163.57|165.8|163|166.53|163.73|165.56|162.76|0
1649400900000|2022-04-08 06:55:00|165.72|162.92|165.52|162.72|165.8|163|165.15|162.35|0
1649401200000|2022-04-08 07:00:00|165.47|162.67|166.85|164.05|166.93|164.13|165.31|162.51|0
1649401500000|2022-04-08 07:05:00|166.69|164.29|166.65|164.25|167.54|165.14|166.24|163.84|0
1649401800000|2022-04-08 07:10:00|166.57|164.17|165.67|163.27|166.81|164.41|165.39|162.99|0
1649402100000|2022-04-08 07:15:00|165.63|163.23|166.07|163.67|166.89|164.49|165.59|163.19|0
1649402400000|2022-04-08 07:20:00|166.03|163.63|165.87|163.47|166.28|163.88|164.98|162.58|0
1649402700000|2022-04-08 07:25:00|165.91|163.51|165.91|163.51|166.39|163.99|165.58|163.18|0
1649403000000|2022-04-08 07:30:00|165.95|163.55|165.9|163.5|166.76|164.36|165.74|163.34|0
1649403300000|2022-04-08 07:35:00|165.82|163.42|164.52|162.12|165.82|163.42|164.44|162.04|0
1649403600000|2022-04-08 07:40:00|164.44|162.04|164.31|161.91|165|162.6|164.11|161.71|0
1649403900000|2022-04-08 07:45:00|164.35|161.95|164.88|162.48|165.36|162.96|164.35|161.95|0
1649404200000|2022-04-08 07:50:00|164.83|162.43|164.43|162.03|164.83|162.43|163.71|161.31|0
1649404500000|2022-04-08 07:55:00|164.35|161.95|163.7|161.3|164.51|162.11|163.58|161.18|0
1649404800000|2022-04-08 08:00:00|163.78|161.38|162.82|160.42|163.86|161.46|162.82|160.42|0
1649405100000|2022-04-08 08:05:00|162.74|160.34|162.43|160.03|163.43|161.03|162.19|159.79|0
1649405400000|2022-04-08 08:10:00|162.35|159.95|162.63|160.23|162.67|160.27|162.23|159.83|0
1649405700000|2022-04-08 08:15:00|162.67|160.27|162.91|160.51|163.31|160.91|162.59|160.19|0
1649406000000|2022-04-08 08:20:00|162.95|160.55|162.58|160.18|162.95|160.55|162.5|160.1|0
1649406300000|2022-04-08 08:25:00|162.62|160.22|162.18|159.78|162.74|160.34|161.78|159.38|0
1649406600000|2022-04-08 08:30:00|162.1|159.7|162.5|160.1|162.58|160.18|161.78|159.38|0
1649406900000|2022-04-08 08:35:00|162.58|160.18|162.89|160.49|163.06|160.66|162.58|160.18|0
1649407200000|2022-04-08 08:40:00|162.97|160.57|163.53|161.13|163.53|161.13|162.89|160.49|0
1649407500000|2022-04-08 08:45:00|163.61|161.21|164.01|161.61|164.09|161.69|163.37|160.97|0
1649407800000|2022-04-08 08:50:00|163.93|161.53|164.73|162.33|164.73|162.33|163.93|161.53|0
1649408100000|2022-04-08 08:55:00|164.97|162.57|165.13|162.73|165.54|163.14|164.97|162.57|0
1649408400000|2022-04-08 09:00:00|165.38|162.98|166.1|163.7|166.59|164.19|165.34|162.94|0
1649408700000|2022-04-08 09:05:00|166.02|163.62|166.45|164.05|166.75|164.35|165.21|162.81|0
1649409000000|2022-04-08 09:10:00|166.53|164.13|165.96|163.56|166.53|164.13|165.63|163.23|0
1649409300000|2022-04-08 09:15:00|165.92|163.52|165.75|163.35|166.12|163.72|165.75|163.35|0
1649409600000|2022-04-08 09:20:00|165.79|163.39|165.71|163.31|165.87|163.47|165.71|163.31|0
1649409900000|2022-04-08 09:25:00|165.75|163.35|165.87|163.47|165.95|163.55|165.63|163.23|0
1649410200000|2022-04-08 09:30:00|165.79|163.39|165.95|163.55|166.15|163.75|165.78|163.38|0
1649410500000|2022-04-08 09:35:00|166.03|163.63|165.78|163.38|166.68|164.28|165.78|163.38|0
1649410800000|2022-04-08 09:40:00|165.82|163.42|166.55|164.15|166.55|164.15|165.78|163.38|0
1649411100000|2022-04-08 09:45:00|166.59|164.19|165.37|162.97|166.59|164.19|165.37|162.97|0
1649411400000|2022-04-08 09:50:00|165.45|163.05|165.53|163.13|165.69|163.29|165.29|162.89|0
1649411700000|2022-04-08 09:55:00|165.57|163.17|165.45|163.05|165.69|163.29|165.28|162.88|0
1649412000000|2022-04-08 10:00:00|165.53|163.13|165.44|163.04|166.09|163.69|165.04|162.64|0
1649412300000|2022-04-08 10:05:00|165.52|163.12|165.6|163.2|165.85|163.45|165.4|163|0
1649412600000|2022-04-08 10:10:00|165.56|163.16|166.86|164.46|166.86|164.46|165.36|162.96|0
1649412900000|2022-04-08 10:15:00|166.74|164.34|167.1|164.7|167.14|164.74|165.84|163.44|0
1649413200000|2022-04-08 10:20:00|167.02|164.62|167.14|164.74|167.47|165.07|166.82|164.42|0
1649413500000|2022-04-08 10:25:00|167.22|164.82|167.06|164.66|167.51|165.11|166.89|164.49|0
1649413800000|2022-04-08 10:30:00|167.14|164.74|167.3|164.9|167.46|165.06|166.97|164.57|0
1649414100000|2022-04-08 10:35:00|167.26|164.86|166.72|164.32|167.54|165.14|166.64|164.24|0
1649414400000|2022-04-08 10:40:00|166.56|164.16|166.07|163.67|166.72|164.32|165.91|163.51|0
1649414700000|2022-04-08 10:45:00|165.99|163.59|165.82|163.42|166.31|163.91|165.66|163.26|0
1649415000000|2022-04-08 10:50:00|165.74|163.34|164.89|162.49|165.74|163.34|164.89|162.49|0
1649415300000|2022-04-08 10:55:00|164.93|162.53|164.44|162.04|165.05|162.65|164.28|161.88|0
1649415600000|2022-04-08 11:00:00|164.36|161.96|164.84|162.44|165.01|162.61|164.28|161.88|0
1649415900000|2022-04-08 11:05:00|164.76|162.36|164.64|162.24|164.8|162.4|163.88|161.48|0
1649416200000|2022-04-08 11:10:00|163.65|161.25|164.8|162.4|165.04|162.64|163.57|161.17|0
1649416500000|2022-04-08 11:15:00|164.88|162.48|165.08|162.68|165.2|162.8|164.64|162.24|0
1649416800000|2022-04-08 11:20:00|165.04|162.64|165.04|162.64|165.2|162.8|164.39|161.99|0
1649417100000|2022-04-08 11:25:00|164.96|162.56|164.63|162.23|164.96|162.56|164.63|162.23|0
1649417400000|2022-04-08 11:30:00|164.59|162.19|164.79|162.39|165.36|162.96|164.59|162.19|0
1649417700000|2022-04-08 11:35:00|164.87|162.47|163.98|161.58|164.91|162.51|163.98|161.58|0
1649418000000|2022-04-08 11:40:00|163.9|161.5|164.02|161.62|164.14|161.74|163.58|161.18|0
1649418300000|2022-04-08 11:45:00|163.98|161.58|164.22|161.82|164.22|161.82|163.9|161.5|0
1649418600000|2022-04-08 11:50:00|164.3|161.9|164.38|161.98|164.7|162.3|164.14|161.74|0
1649418900000|2022-04-08 11:55:00|164.3|161.9|164.78|162.38|165.18|162.78|164.3|161.9|0
1649419200000|2022-04-08 12:00:00|164.7|162.3|165.66|163.26|165.82|163.42|164.45|162.05|0
1649419500000|2022-04-08 12:05:00|165.7|163.3|165.66|163.26|165.9|163.5|165.42|163.02|0
1649419800000|2022-04-08 12:10:00|165.74|163.34|165.98|163.58|166.14|163.74|165.74|163.34|0
1649420100000|2022-04-08 12:15:00|165.94|163.54|166.22|163.82|166.38|163.98|165.66|163.26|0
1649420400000|2022-04-08 12:20:00|166.18|163.78|165.65|163.25|166.22|163.82|165.57|163.17|0
1649420700000|2022-04-08 12:25:00|165.73|163.33|165.81|163.41|165.97|163.57|165.37|162.97|0
1649421000000|2022-04-08 12:30:00|165.73|163.33|166.7|164.3|166.86|164.46|165.57|163.17|0
1649421300000|2022-04-08 12:35:00|166.78|164.38|167.1|164.7|167.1|164.7|166.37|163.97|0
1649421600000|2022-04-08 12:40:00|167.27|164.87|168|165.6|168.41|166.01|167.27|164.87|0
1649421900000|2022-04-08 12:45:00|168.08|165.68|168.73|166.33|169.31|166.91|167.92|165.52|0
1649422200000|2022-04-08 12:50:00|169.06|166.66|169.22|166.82|169.56|167.16|168.73|166.33|0
1649422500000|2022-04-08 12:55:00|169.06|166.66|168.98|166.58|169.22|166.82|168.73|166.33|0
1649422800000|2022-04-08 13:00:00|169.14|166.74|170.1|167.7|170.87|168.47|167.85|165.45|0
1649423100000|2022-04-08 13:05:00|170.02|167.62|170.1|167.7|170.43|168.03|169.85|167.45|0
1649423400000|2022-04-08 13:10:00|170.18|167.78|171.55|169.15|171.97|169.57|170.18|167.78|0
1649423700000|2022-04-08 13:15:00|171.63|169.23|170.88|168.48|171.72|169.32|170.72|168.32|0
1649424000000|2022-04-08 13:20:00|170.96|168.56|171.13|168.73|171.38|168.98|170.71|168.31|0
1649424300000|2022-04-08 13:25:00|171.09|168.69|171.79|169.39|172.13|169.73|171.04|168.64|0
1649424600000|2022-04-08 13:30:00|171.46|169.06|173.38|170.98|174.72|172.32|171.04|168.64|0
1649424900000|2022-04-08 13:35:00|173.88|171.48|174.3|171.9|174.81|172.41|173.71|171.31|0
1649425200000|2022-04-08 13:40:00|174.64|172.24|177.64|175.24|177.64|175.24|173.48|171.08|0
1649425500000|2022-04-08 13:45:00|177.81|175.41|176.75|174.35|178.41|176.01|176.11|173.71|0
1649425800000|2022-04-08 13:50:00|176.96|174.56|178.75|176.35|179.01|176.61|176.53|174.13|0
1649426100000|2022-04-08 13:55:00|178.92|176.52|178.4|176|179.18|176.78|177.55|175.15|0
1649426400000|2022-04-08 14:00:00|179.18|176.78|176.1|173.7|179.18|176.78|175.93|173.53|0
1649426700000|2022-04-08 14:05:00|176.19|173.79|174.58|172.18|176.86|174.46|174.07|171.67|0
1649427000000|2022-04-08 14:10:00|174.75|172.35|174.68|172.28|175.7|173.3|172.82|170.42|0
1649427300000|2022-04-08 14:15:00|174.51|172.11|174.76|172.36|176.55|174.15|174.25|171.85|0
1649427600000|2022-04-08 14:20:00|174.68|172.28|173.32|170.92|174.85|172.45|172.81|170.41|0
1649427900000|2022-04-08 14:25:00|173.28|170.88|172.22|169.82|174.08|171.68|171.97|169.57|0
1649428200000|2022-04-08 14:30:00|172.31|169.91|171.22|168.82|172.39|169.99|170.3|167.9|0
1649428500000|2022-04-08 14:35:00|171.13|168.73|171.09|168.69|172.05|169.65|170.38|167.98|0
1649428800000|2022-04-08 14:40:00|170.96|168.56|171.88|169.48|172.05|169.65|170.46|168.06|0
1649429100000|2022-04-08 14:45:00|172.05|169.65|172.72|170.32|172.88|170.48|170.62|168.22|0
1649429400000|2022-04-08 14:50:00|172.55|170.15|167.07|164.67|172.55|170.15|166.9|164.5|0
1649429700000|2022-04-08 14:55:00|167.23|164.83|164.46|162.06|167.48|165.08|164.46|162.06|0
1649430000000|2022-04-08 15:00:00|164.7|162.3|164.65|162.25|167.9|165.5|162.76|160.36|0
1649430300000|2022-04-08 15:05:00|164.4|162|165.21|162.81|165.7|163.3|164.08|161.68|0
1649430600000|2022-04-08 15:10:00|165.45|163.05|164.56|162.16|165.7|163.3|164|161.6|0
1649430900000|2022-04-08 15:15:00|164.48|162.08|166.02|163.62|166.18|163.78|164.48|162.08|0
1649431200000|2022-04-08 15:20:00|165.94|163.54|167.16|164.76|167.4|165|165.94|163.54|0
1649431500000|2022-04-08 15:25:00|167.4|165|165.96|163.56|167.4|165|165.61|163.21|0
1649431800000|2022-04-08 15:30:00|165.87|163.47|165.06|162.66|165.96|163.56|164.33|161.93|0
1649432100000|2022-04-08 15:35:00|165.1|162.7|165.87|163.47|167.51|165.11|165.1|162.7|0
1649432400000|2022-04-08 15:40:00|166.19|163.79|166.27|163.87|166.85|164.45|165.54|163.14|0
1649432700000|2022-04-08 15:45:00|166.44|164.04|166.03|163.63|167.01|164.61|164.65|162.25|0
1649433000000|2022-04-08 15:50:00|165.94|163.54|165.78|163.38|166.27|163.87|164.56|162.16|0
1649433300000|2022-04-08 15:55:00|165.94|163.54|165.13|162.73|166.27|163.87|164.48|162.08|0
1649433600000|2022-04-08 16:00:00|165.21|162.81|164.76|162.36|165.29|162.89|164.23|161.83|0
1649433900000|2022-04-08 16:05:00|164.8|162.4|165.12|162.72|165.77|163.37|164.27|161.87|0
1649434200000|2022-04-08 16:10:00|165.28|162.88|165.61|163.21|166.75|164.35|164.07|161.67|0
1649434500000|2022-04-08 16:15:00|165.44|163.04|164.3|161.9|166.5|164.1|163.94|161.54|0
1649434800000|2022-04-08 16:20:00|164.22|161.82|163.09|160.69|164.39|161.99|162.93|160.53|0
1649435100000|2022-04-08 16:25:00|163.17|160.77|161.34|158.94|163.25|160.85|160.74|158.34|0
1649435400000|2022-04-08 16:30:00|161.38|158.98|163.3|160.9|163.51|161.11|161.26|158.86|0
1649435700000|2022-04-08 16:35:00|162.98|160.58|162.49|160.09|163.38|160.98|162.49|160.09|0
1649436000000|2022-04-08 16:40:00|162.41|160.01|162.97|160.57|163.22|160.82|161.85|159.45|0
1649436300000|2022-04-08 16:45:00|163.05|160.65|163.94|161.54|164.1|161.7|162.49|160.09|0
1649436600000|2022-04-08 16:50:00|163.86|161.46|162.73|160.33|164.35|161.95|162.41|160.01|0
1649436900000|2022-04-08 16:55:00|162.85|160.45|162.08|159.68|162.89|160.49|161.84|159.44|0
1649437200000|2022-04-08 17:00:00|162.16|159.76|162.64|160.24|163.69|161.29|162|159.6|0
1649437500000|2022-04-08 17:05:00|162.8|160.4|162.88|160.48|163.85|161.45|162.72|160.32|0
1649437800000|2022-04-08 17:10:00|162.72|160.32|164.49|162.09|164.5|162.1|162.72|160.32|0
1649438100000|2022-04-08 17:15:00|164.41|162.01|164.98|162.58|165.14|162.74|164.25|161.85|0
1649438400000|2022-04-08 17:20:00|165.06|162.66|164.33|161.93|165.06|162.66|163.92|161.52|0
1649438700000|2022-04-08 17:25:00|164.49|162.09|165.22|162.82|165.3|162.9|164.49|162.09|0
1649439000000|2022-04-08 17:30:00|165.14|162.74|166.11|163.71|166.11|163.71|165.06|162.66|0
1649439300000|2022-04-08 17:35:00|166.2|163.8|165.87|163.47|166.2|163.8|165.22|162.82|0
1649439600000|2022-04-08 17:40:00|165.95|163.55|165.78|163.38|166.6|164.2|165.54|163.14|0
1649439900000|2022-04-08 17:45:00|165.86|163.46|166.93|164.53|167.09|164.69|165.86|163.46|0
1649440200000|2022-04-08 17:50:00|167.01|164.61|166.43|164.03|167.17|164.77|165.94|163.54|0
1649440500000|2022-04-08 17:55:00|166.51|164.11|166.18|163.78|166.76|164.36|166.1|163.7|0
1649440800000|2022-04-08 18:00:00|166.35|163.95|167.08|164.68|167.33|164.93|165.61|163.21|0
1649441100000|2022-04-08 18:05:00|167|164.6|166.01|163.61|167.33|164.93|165.93|163.53|0
1649441400000|2022-04-08 18:10:00|165.93|163.53|165.28|162.88|166.01|163.61|165.19|162.79|0
1649441700000|2022-04-08 18:15:00|165.19|162.79|166.09|163.69|166.42|164.02|165.19|162.79|0
1649442000000|2022-04-08 18:20:00|166.17|163.77|167.24|164.84|167.32|164.92|164.78|162.38|0
1649442300000|2022-04-08 18:25:00|167.32|164.92|169.05|166.65|169.88|167.48|167.32|164.92|0
1649442600000|2022-04-08 18:30:00|169.14|166.74|169.8|167.4|170.05|167.65|169.01|166.61|0
1649442900000|2022-04-08 18:35:00|169.88|167.48|168.8|166.4|170.3|167.9|168.3|165.9|0
1649443200000|2022-04-08 18:40:00|169.05|166.65|169.29|166.89|169.63|167.23|168.14|165.74|0
1649443500000|2022-04-08 18:45:00|169.13|166.73|167.8|165.4|169.46|167.06|167.72|165.32|0
1649443800000|2022-04-08 18:50:00|167.76|165.36|165.91|163.51|167.96|165.56|165.42|163.02|0
1649444100000|2022-04-08 18:55:00|165.99|163.59|167.05|164.65|167.38|164.98|165.74|163.34|0
1649444400000|2022-04-08 19:00:00|167.3|164.9|167.38|164.98|167.71|165.31|166.64|164.24|0
1649444700000|2022-04-08 19:05:00|167.3|164.9|168.04|165.64|168.37|165.97|166.64|164.24|0
1649445000000|2022-04-08 19:10:00|168.12|165.72|166.59|164.19|168.53|166.13|165.16|162.76|0
1649445300000|2022-04-08 19:15:00|166.8|164.4|166.8|164.4|167.13|164.73|164.59|162.19|0
1649445600000|2022-04-08 19:20:00|166.88|164.48|166.71|164.31|167.7|165.3|166.18|163.78|0
1649445900000|2022-04-08 19:25:00|166.79|164.39|166.05|163.65|166.79|164.39|165.97|163.57|0
1649446200000|2022-04-08 19:30:00|165.81|163.41|167.77|165.37|167.77|165.37|165.32|162.92|0
1649446500000|2022-04-08 19:35:00|168.19|165.79|168.85|166.45|168.93|166.53|168.02|165.62|0
1649446800000|2022-04-08 19:40:00|168.68|166.28|166.86|164.46|169.18|166.78|166.78|164.38|0
1649447100000|2022-04-08 19:45:00|167.03|164.63|169.59|167.19|169.59|167.19|166.37|163.97|0
1649447400000|2022-04-08 19:50:00|169.84|167.44|172.12|169.72|172.16|169.76|168.99|166.59|0
1649447700000|2022-04-08 19:55:00|171.9|169.5|170.9|168.5|173.59|171.19|170.9|168.5|0
1649448000000|2022-04-08 20:00:00|170.64|168.24|170.39|167.99|170.64|168.24|169.31|166.91|0
1649448300000|2022-04-08 20:05:00|170.31|167.91|170.39|167.99|170.89|168.49|170.22|167.82|0
1649448600000|2022-04-08 20:10:00|170.31|167.91|171.31|168.91|171.31|168.91|170.31|167.91|0
1649055900000|2022-04-04 07:05:00|154.18|151.78|155.98|153.58|156.33|153.93|154.1|151.7|0
1649056200000|2022-04-04 07:10:00|156.02|153.62|158.42|156.02|158.66|156.26|155.94|153.54|0
1649056500000|2022-04-04 07:15:00|158.5|156.1|157.72|155.32|158.81|156.41|157.25|154.85|0
1649056800000|2022-04-04 07:20:00|157.84|155.44|158.03|155.63|158.18|155.78|157.33|154.93|0
1649057100000|2022-04-04 07:25:00|157.95|155.55|158.02|155.62|158.42|156.02|157.68|155.28|0
1649057400000|2022-04-04 07:30:00|157.95|155.55|156.93|154.53|157.95|155.55|156.93|154.53|0
1649057700000|2022-04-04 07:35:00|156.97|154.57|156.74|154.34|157.24|154.84|156.62|154.22|0
1649058000000|2022-04-04 07:40:00|156.7|154.3|157.32|154.92|157.32|154.92|156.46|154.06|0
1649058300000|2022-04-04 07:45:00|157.36|154.96|157.31|154.91|157.47|155.07|157.31|154.91|0
1649058600000|2022-04-04 07:50:00|157.39|154.99|157.31|154.91|157.39|154.99|157.31|154.91|0
1649058900000|2022-04-04 07:55:00|157.39|154.99|157.39|154.99|157.85|155.45|157.31|154.91|0
1649059200000|2022-04-04 08:00:00|157.31|154.91|158.08|155.68|158.55|156.15|156.76|154.36|0
1649059500000|2022-04-04 08:05:00|158.05|155.65|157.93|155.53|158.4|156|157.46|155.06|0
1649059800000|2022-04-04 08:10:00|157.85|155.45|157.46|155.06|158.08|155.68|157.46|155.06|0
1649060100000|2022-04-04 08:15:00|157.53|155.13|157.45|155.05|158|155.6|157.38|154.98|0
1649060400000|2022-04-04 08:20:00|157.38|154.98|156.91|154.51|157.61|155.21|156.75|154.35|0
1649060700000|2022-04-04 08:25:00|156.98|154.58|156.36|153.96|157.45|155.05|156.36|153.96|0
1649061000000|2022-04-04 08:30:00|156.28|153.88|155.9|153.5|156.36|153.96|155.74|153.34|0
1649061300000|2022-04-04 08:35:00|155.82|153.42|156.98|154.58|157.44|155.04|155.66|153.26|0
1649061600000|2022-04-04 08:40:00|157.17|154.77|157.83|155.43|157.83|155.43|156.94|154.54|0
1649061900000|2022-04-04 08:45:00|158.97|156.57|158.34|155.94|158.97|156.57|158.26|155.86|0
1649062200000|2022-04-04 08:50:00|158.3|155.9|157.95|155.55|158.42|156.02|157.95|155.55|0
1649062500000|2022-04-04 08:55:00|157.87|155.47|158.03|155.63|158.11|155.71|157.76|155.36|0
1649062800000|2022-04-04 09:00:00|158.1|155.7|156.94|154.54|158.1|155.7|156.9|154.5|0
1649063100000|2022-04-04 09:05:00|156.86|154.46|154.57|152.17|156.94|154.54|154.34|151.94|0
1649063400000|2022-04-04 09:10:00|154.49|152.09|153.92|151.52|154.49|152.09|153.8|151.4|0
1649063700000|2022-04-04 09:15:00|153.88|151.48|154.26|151.86|154.34|151.94|153.65|151.25|0
1649064000000|2022-04-04 09:20:00|154.3|151.9|154.03|151.63|154.41|152.01|153.8|151.4|0
1649064300000|2022-04-04 09:25:00|154.1|151.7|154.25|151.85|154.26|151.86|154.07|151.67|0
1649064600000|2022-04-04 09:30:00|154.18|151.78|154.48|152.08|154.98|152.58|154.18|151.78|0
1649064900000|2022-04-04 09:35:00|154.4|152|153.79|151.39|154.48|152.08|153.41|151.01|0
1649065200000|2022-04-04 09:40:00|153.64|151.24|154.02|151.62|154.06|151.66|153.56|151.16|0
1649065500000|2022-04-04 09:45:00|153.94|151.54|153.86|151.46|154.17|151.77|153.86|151.46|0
1649065800000|2022-04-04 09:50:00|153.79|151.39|154.24|151.84|154.24|151.84|153.55|151.15|0
1649066100000|2022-04-04 09:55:00|154.16|151.76|153.48|151.08|154.16|151.76|153.02|150.62|0
1649066400000|2022-04-04 10:00:00|153.44|151.04|153.78|151.38|153.78|151.38|153.09|150.69|0
1649066700000|2022-04-04 10:05:00|153.7|151.3|153.47|151.07|153.78|151.38|153.39|150.99|0
1649067000000|2022-04-04 10:10:00|153.39|150.99|153.09|150.69|153.77|151.37|153.09|150.69|0
1649067300000|2022-04-04 10:15:00|153.16|150.76|153.01|150.61|153.31|150.91|152.33|149.93|0
1649067600000|2022-04-04 10:20:00|152.93|150.53|152.7|150.3|153.16|150.76|152.4|150|0
1649067900000|2022-04-04 10:25:00|152.67|150.27|153.61|151.21|153.61|151.21|152.55|150.15|0
1649068200000|2022-04-04 10:30:00|153.58|151.18|153.84|151.44|153.92|151.52|153.54|151.14|0
1649068500000|2022-04-04 10:35:00|153.91|151.51|154.22|151.82|154.22|151.82|153.91|151.51|0
1649068800000|2022-04-04 10:40:00|154.29|151.89|154.37|151.97|154.44|152.04|153.99|151.59|0
1649069100000|2022-04-04 10:45:00|154.29|151.89|154.36|151.96|154.44|152.04|154.14|151.74|0
1649069400000|2022-04-04 10:50:00|154.44|152.04|154.52|152.12|154.67|152.27|154.29|151.89|0
1649069700000|2022-04-04 10:55:00|154.59|152.19|154.51|152.11|154.74|152.34|154.48|152.08|0
1649070000000|2022-04-04 11:00:00|154.59|152.19|154.24|151.84|154.63|152.23|154.2|151.8|0
1649070300000|2022-04-04 11:05:00|154.2|151.8|153.82|151.42|154.4|152|153.82|151.42|0
1649070600000|2022-04-04 11:10:00|153.9|151.5|153.82|151.42|154.12|151.72|153.67|151.27|0
1649070900000|2022-04-04 11:15:00|153.89|151.49|153.32|150.92|153.89|151.49|152.9|150.5|0
1649071200000|2022-04-04 11:20:00|153.28|150.88|153.35|150.95|153.43|151.03|152.97|150.57|0
1649071500000|2022-04-04 11:25:00|153.28|150.88|153.28|150.88|153.66|151.26|153.28|150.88|0
1649071800000|2022-04-04 11:30:00|153.31|150.91|153.81|151.41|153.81|151.41|153.2|150.8|0
1649072100000|2022-04-04 11:35:00|153.73|151.33|154.03|151.63|154.34|151.94|153.73|151.33|0
1649072400000|2022-04-04 11:40:00|153.96|151.56|153.88|151.48|154.03|151.63|153.8|151.4|0
1649072700000|2022-04-04 11:45:00|153.95|151.55|154.18|151.78|154.26|151.86|153.87|151.47|0
1649073000000|2022-04-04 11:50:00|154.26|151.86|153.49|151.09|154.26|151.86|153.49|151.09|0
1649073300000|2022-04-04 11:55:00|153.41|151.01|152.92|150.52|153.49|151.09|152.5|150.1|0
1649073600000|2022-04-04 12:00:00|152.88|150.48|153.41|151.01|153.49|151.09|152.58|150.18|0
1649073900000|2022-04-04 12:05:00|153.45|151.05|153.86|151.46|153.94|151.54|153.45|151.05|0
1649074200000|2022-04-04 12:10:00|153.79|151.39|153.56|151.16|153.86|151.46|153.25|150.85|0
1649074500000|2022-04-04 12:15:00|153.63|151.23|153.4|151|153.63|151.23|153.1|150.7|0
1649074800000|2022-04-04 12:20:00|153.48|151.08|152.71|150.31|153.48|151.08|152.64|150.24|0
1649075100000|2022-04-04 12:25:00|152.79|150.39|153.47|151.07|153.55|151.15|152.49|150.09|0
1649075400000|2022-04-04 12:30:00|153.4|151|153.01|150.61|153.55|151.15|152.94|150.54|0
1649075700000|2022-04-04 12:35:00|152.94|150.54|153.85|151.45|153.85|151.45|152.86|150.46|0
1649076000000|2022-04-04 12:40:00|153.77|151.37|153.92|151.52|154.15|151.75|153.54|151.14|0
1649076300000|2022-04-04 12:45:00|154|151.6|155.38|152.98|155.61|153.21|154|151.6|0
1649076600000|2022-04-04 12:50:00|155.3|152.9|155.3|152.9|155.38|152.98|154.95|152.55|0
1649076900000|2022-04-04 12:55:00|155.37|152.97|155.64|153.24|155.99|153.59|155.3|152.9|0
1649077200000|2022-04-04 13:00:00|155.68|153.28|154.75|152.35|155.68|153.28|154.68|152.28|0
1649077500000|2022-04-04 13:05:00|154.83|152.43|154.83|152.43|154.98|152.58|154.6|152.2|0
1649077800000|2022-04-04 13:10:00|154.9|152.5|153.61|151.21|154.9|152.5|153.54|151.14|0
1649078100000|2022-04-04 13:15:00|153.54|151.14|153.08|150.68|153.54|151.14|153.08|150.68|0
1649078400000|2022-04-04 13:20:00|153.15|150.75|153.45|151.05|153.61|151.21|153.07|150.67|0
1649078700000|2022-04-04 13:25:00|153.38|150.98|154.22|151.82|154.22|151.82|153.3|150.9|0
1649079000000|2022-04-04 13:30:00|154.37|151.97|157.08|154.68|157.43|155.03|154.22|151.82|0
1649079300000|2022-04-04 13:35:00|157|154.6|156.69|154.29|157.08|154.68|155.61|153.21|0
1649079600000|2022-04-04 13:40:00|156.54|154.14|154.76|152.36|156.54|154.14|154.26|151.86|0
1649079900000|2022-04-04 13:45:00|154.61|152.21|154.22|151.82|156.15|153.75|154.22|151.82|0
1649080200000|2022-04-04 13:50:00|154.3|151.9|152.29|149.89|154.73|152.33|152.14|149.74|0
1649080500000|2022-04-04 13:55:00|152.14|149.74|150.14|147.74|152.14|149.74|149.91|147.51|0
1649080800000|2022-04-04 14:00:00|150.06|147.66|149.99|147.59|150.51|148.11|149.84|147.44|0
1649081100000|2022-04-04 14:05:00|150.06|147.66|149.44|147.04|150.58|148.18|149.14|146.74|0
1649081400000|2022-04-04 14:10:00|149.14|146.74|151.52|149.12|151.86|149.46|148.69|146.29|0
1649081700000|2022-04-04 14:15:00|151.67|149.27|151.74|149.34|153.49|151.09|151.52|149.12|0
1649082000000|2022-04-04 14:20:00|151.66|149.26|150.23|147.83|151.89|149.49|150.01|147.61|0
1649082300000|2022-04-04 14:25:00|150.16|147.76|149.48|147.08|150.68|148.28|149.48|147.08|0
1649082600000|2022-04-04 14:30:00|149.4|147|150.15|147.75|150.23|147.83|149.25|146.85|0
1649082900000|2022-04-04 14:35:00|150.08|147.68|149.7|147.3|150.98|148.58|149.18|146.78|0
1649083200000|2022-04-04 14:40:00|149.62|147.22|151.42|149.02|151.42|149.02|149.62|147.22|0
1649083500000|2022-04-04 14:45:00|151.2|148.8|150.22|147.82|151.57|149.17|149.84|147.44|0
1649083800000|2022-04-04 14:50:00|150.29|147.89|150.36|147.96|150.37|147.97|149.77|147.37|0
1649084100000|2022-04-04 14:55:00|150.82|148.42|150.59|148.19|151.27|148.87|149.99|147.59|0
1649084400000|2022-04-04 15:00:00|150.44|148.04|148.79|146.39|150.74|148.34|148.57|146.17|0
1649084700000|2022-04-04 15:05:00|148.86|146.46|148.04|145.64|149.09|146.69|147.75|145.35|0
1649085000000|2022-04-04 15:10:00|148.27|145.87|148.56|146.16|149.16|146.76|148.04|145.64|0
1649085300000|2022-04-04 15:15:00|148.49|146.09|148.48|146.08|149.08|146.68|148.41|146.01|0
1649085600000|2022-04-04 15:20:00|148.78|146.38|148.26|145.86|148.93|146.53|148.26|145.86|0
1649085900000|2022-04-04 15:25:00|148.11|145.71|147.88|145.48|148.63|146.23|147.81|145.41|0
1649086200000|2022-04-04 15:30:00|147.81|145.41|147.96|145.56|148.18|145.78|147.22|144.82|0
1649086500000|2022-04-04 15:35:00|148.03|145.63|148.03|145.63|148.77|146.37|147.73|145.33|0
1649086800000|2022-04-04 15:40:00|148.18|145.78|148.1|145.7|148.25|145.85|147.8|145.4|0
1649087100000|2022-04-04 15:45:00|148.02|145.62|146.15|143.75|148.32|145.92|145.85|143.45|0
1649087400000|2022-04-04 15:50:00|146.22|143.82|145.59|143.19|146.37|143.97|145.55|143.15|0
1649087700000|2022-04-04 15:55:00|145.55|143.15|145.85|143.45|145.92|143.52|145.26|142.86|0
1649088000000|2022-04-04 16:00:00|145.77|143.37|146.14|143.74|146.29|143.89|145.77|143.37|0
1649088300000|2022-04-04 16:05:00|146.21|143.81|144.93|142.53|146.43|144.03|144.64|142.24|0
1649088600000|2022-04-04 16:10:00|144.86|142.46|144.41|142.01|145.3|142.9|144.41|142.01|0
1649088900000|2022-04-04 16:15:00|144.49|142.09|144.85|142.45|145|142.6|144.41|142.01|0
1649089200000|2022-04-04 16:20:00|144.78|142.38|144.92|142.52|145.22|142.82|144.63|142.23|0
1649089500000|2022-04-04 16:25:00|144.85|142.45|144.63|142.23|145.07|142.67|144.48|142.08|0
1649089800000|2022-04-04 16:30:00|144.7|142.3|144.62|142.22|144.77|142.37|144.26|141.86|0
1649090100000|2022-04-04 16:35:00|144.59|142.19|146.03|143.63|146.4|144|144.4|142|0
1649090400000|2022-04-04 16:40:00|146.11|143.71|146.55|144.15|147|144.6|146.03|143.63|0
1649090700000|2022-04-04 16:45:00|146.47|144.07|146.18|143.78|146.92|144.52|146.1|143.7|0
1649091000000|2022-04-04 16:50:00|146.1|143.7|146.25|143.85|146.62|144.22|146.03|143.63|0
1649091300000|2022-04-04 16:55:00|146.32|143.92|146.84|144.44|146.84|144.44|146.32|143.92|0
1649091600000|2022-04-04 17:00:00|146.91|144.51|146.98|144.58|147.51|145.11|146.84|144.44|0
1649091900000|2022-04-04 17:05:00|147.06|144.66|146.76|144.36|147.35|144.95|146.61|144.21|0
1649092200000|2022-04-04 17:10:00|146.83|144.43|146.83|144.43|147.05|144.65|146.68|144.28|0
1649092500000|2022-04-04 17:15:00|146.76|144.36|146.52|144.12|147.49|145.09|145.76|143.36|0
1649092800000|2022-04-04 17:20:00|146.59|144.19|146.44|144.04|146.89|144.49|146.22|143.82|0
1649093100000|2022-04-04 17:25:00|146.52|144.12|146.15|143.75|146.59|144.19|146.07|143.67|0
1649093400000|2022-04-04 17:30:00|146.22|143.82|146.07|143.67|146.29|143.89|145.7|143.3|0
1649093700000|2022-04-04 17:35:00|146|143.6|146.51|144.11|146.55|144.15|145.77|143.37|0
1649094000000|2022-04-04 17:40:00|146.44|144.04|145.88|143.48|146.66|144.26|145.88|143.48|0
1649094300000|2022-04-04 17:45:00|145.84|143.44|146.14|143.74|146.21|143.81|145.84|143.44|0
1649094600000|2022-04-04 17:50:00|146.06|143.66|145.76|143.36|146.06|143.66|145.54|143.14|0
1649094900000|2022-04-04 17:55:00|145.69|143.29|145.58|143.18|145.94|143.54|145.1|142.7|0
1649095200000|2022-04-04 18:00:00|145.5|143.1|145.43|143.03|146.16|143.76|145.43|143.03|0
1649095500000|2022-04-04 18:05:00|145.35|142.95|147.34|144.94|147.34|144.94|145.35|142.95|0
1649095800000|2022-04-04 18:10:00|147.27|144.87|147.04|144.64|147.64|145.24|146.75|144.35|0
1649096100000|2022-04-04 18:15:00|146.97|144.57|146.15|143.75|147.34|144.94|146.08|143.68|0
1649096400000|2022-04-04 18:20:00|146.08|143.68|145.86|143.46|146.37|143.97|145.86|143.46|0
1649096700000|2022-04-04 18:25:00|145.78|143.38|145.12|142.72|145.93|143.53|144.97|142.57|0
1649097000000|2022-04-04 18:30:00|145.08|142.68|144.75|142.35|145.63|143.23|144.75|142.35|0
1649097300000|2022-04-04 18:35:00|144.82|142.42|144.75|142.35|144.97|142.57|144.6|142.2|0
1649097600000|2022-04-04 18:40:00|144.82|142.42|144.82|142.42|145.11|142.71|144.75|142.35|0
1649097900000|2022-04-04 18:45:00|144.89|142.49|144.74|142.34|144.89|142.49|144.09|141.69|0
1649098200000|2022-04-04 18:50:00|144.67|142.27|144.08|141.68|145.04|142.64|144.08|141.68|0
1649098500000|2022-04-04 18:55:00|144.01|141.61|145.36|142.96|145.36|142.96|143.94|141.54|0
1649098800000|2022-04-04 19:00:00|145.29|142.89|145.21|142.81|145.8|143.4|144.99|142.59|0
1649099100000|2022-04-04 19:05:00|144.99|142.59|144.92|142.52|145.36|142.96|144.55|142.15|0
1649099400000|2022-04-04 19:10:00|144.7|142.3|144.99|142.59|145.65|143.25|144.48|142.08|0
1649099700000|2022-04-04 19:15:00|144.92|142.52|145.39|142.99|145.57|143.17|144.84|142.44|0
1649100000000|2022-04-04 19:20:00|145.28|142.88|144.47|142.07|145.28|142.88|144.4|142|0
1649100300000|2022-04-04 19:25:00|144.4|142|145.05|142.65|145.27|142.87|144.4|142|0
1649100600000|2022-04-04 19:30:00|145.13|142.73|144.9|142.5|145.42|143.02|144.54|142.14|0
1649100900000|2022-04-04 19:35:00|144.98|142.58|143.56|141.16|145.05|142.65|143.34|140.94|0
1649101200000|2022-04-04 19:40:00|143.48|141.08|144.57|142.17|144.65|142.25|143.19|140.79|0
1649101500000|2022-04-04 19:45:00|144.72|142.32|143.84|141.44|144.94|142.54|143.04|140.64|0
1649101800000|2022-04-04 19:50:00|143.11|140.71|142.21|139.81|143.84|141.44|141.7|139.3|0
1649102100000|2022-04-04 19:55:00|142.07|139.67|141.56|139.16|143.74|141.34|141.27|138.87|0
1649102400000|2022-04-04 20:00:00|141.34|138.94|141.92|139.52|142.06|139.66|141.19|138.79|0
1649102700000|2022-04-04 20:05:00|141.99|139.59|141.7|139.3|141.99|139.59|141.41|139.01|0
1649103000000|2022-04-04 20:10:00|141.77|139.37|141.61|139.21|142.59|140.19|141.48|139.08|0
1649103300000|2022-04-04 20:15:00|141.74|138.94|141.38|138.58|141.74|138.94|141.16|138.36|0
1649103600000|2022-04-04 20:20:00|141.31|138.51|141.02|138.22|141.38|138.58|140.98|138.18|0
1649103900000|2022-04-04 20:25:00|140.94|138.14|141.16|138.36|141.2|138.4|140.94|138.14|0
1649104200000|2022-04-04 20:30:00|141.23|138.43|141.08|138.28|141.3|138.5|141.08|138.28|0
1649104500000|2022-04-04 20:35:00|141.05|138.25|140.79|137.99|141.08|138.28|140.79|137.99|0
1649104800000|2022-04-04 20:40:00|140.72|137.92|140.79|137.99|140.86|138.06|140.69|137.89|0
1649105100000|2022-04-04 20:45:00|140.86|138.06|141.44|138.64|141.44|138.64|140.86|138.06|0
1649105400000|2022-04-04 20:50:00|141.51|138.71|141.29|138.49|141.65|138.85|141.29|138.49|0
1649105700000|2022-04-04 20:55:00|141.22|138.42|141.7|138.9|141.76|138.96|141.14|138.34|0
1649106000000|2022-04-04 21:00:00|141.65|138.85|141.6|138.8|141.73|138.93|141.6|138.8|0
1649106300000|2022-04-04 21:05:00|141.65|138.85|141.6|138.8|141.74|138.94|141.6|138.8|0
1649106600000|2022-04-04 21:10:00|141.64|138.84|141.64|138.84|141.76|138.96|141.62|138.82|0
1649106900000|2022-04-04 21:15:00|141.68|138.88|141.67|138.87|141.7|138.9|141.61|138.81|0
1649107200000|2022-04-04 21:20:00|141.69|138.89|141.61|138.81|141.75|138.95|141.61|138.81|0
1649107500000|2022-04-04 21:25:00|141.51|138.71|141.39|138.59|141.61|138.81|141.38|138.58|0
1649107800000|2022-04-04 21:30:00|141.38|138.58|141.48|138.68|141.51|138.71|141.38|138.58|0
1649108100000|2022-04-04 21:35:00|141.45|138.65|141.47|138.67|141.49|138.69|141.41|138.61|0
1649108400000|2022-04-04 21:40:00|141.5|138.7|141.53|138.73|141.64|138.84|141.47|138.67|0
1649108700000|2022-04-04 21:45:00|141.54|138.74|141.53|138.73|141.54|138.74|141.52|138.72|0
1649109000000|2022-04-04 21:50:00|141.52|138.72|141.53|138.73|141.53|138.73|141.52|138.72|0
1649109300000|2022-04-04 21:55:00|141.51|138.71|141.38|138.58|141.51|138.71|141.38|138.58|0
1649109600000|2022-04-04 22:00:00|141.4|138.6|141.69|138.89|141.87|139.07|141.4|138.6|0
1649109900000|2022-04-04 22:05:00|141.76|138.96|141.68|138.88|141.83|139.03|141.54|138.74|0
1649110200000|2022-04-04 22:10:00|141.76|138.96|141.61|138.81|141.76|138.96|141.57|138.77|0
1649110500000|2022-04-04 22:15:00|141.54|138.74|141.82|139.02|141.89|139.09|141.54|138.74|0
1649110800000|2022-04-04 22:20:00|141.79|138.99|141.89|139.09|141.89|139.09|141.75|138.95|0
1649111100000|2022-04-04 22:25:00|141.82|139.02|141.75|138.95|141.96|139.16|141.67|138.87|0
1649111400000|2022-04-04 22:30:00|141.74|138.94|141.89|139.09|141.96|139.16|141.74|138.94|0
1649111700000|2022-04-04 22:35:00|141.96|139.16|142.03|139.23|142.1|139.3|141.89|139.09|0
1649112000000|2022-04-04 22:40:00|142.1|139.3|142.03|139.23|142.1|139.3|141.96|139.16|0
1649112300000|2022-04-04 22:45:00|141.95|139.15|141.88|139.08|141.95|139.15|141.81|139.01|0
1649112600000|2022-04-04 22:50:00|141.84|139.04|141.95|139.15|142.02|139.22|141.84|139.04|0
1649112900000|2022-04-04 22:55:00|141.88|139.08|141.87|139.07|141.95|139.15|141.87|139.07|0
1649113200000|2022-04-04 23:00:00|141.95|139.15|141.87|139.07|141.95|139.15|141.87|139.07|0
1649113500000|2022-04-04 23:05:00|141.94|139.14|141.87|139.07|142.02|139.22|141.87|139.07|0
1649113800000|2022-04-04 23:10:00|141.91|139.11|142.01|139.21|142.01|139.21|141.91|139.11|0
1649114100000|2022-04-04 23:15:00|141.94|139.14|141.94|139.14|141.98|139.18|141.94|139.14|0
1649114400000|2022-04-04 23:20:00|142.01|139.21|142.01|139.21|142.08|139.28|141.93|139.13|0
1649114700000|2022-04-04 23:25:00|141.93|139.13|141.93|139.13|142.08|139.28|141.93|139.13|0
1649115000000|2022-04-04 23:30:00|141.86|139.06|141.49|138.69|141.86|139.06|141.49|138.69|0
1649115300000|2022-04-04 23:35:00|141.57|138.77|141.56|138.76|141.64|138.84|141.53|138.73|0
1649115600000|2022-04-04 23:40:00|141.64|138.84|141.63|138.83|141.78|138.98|141.56|138.76|0
1649115900000|2022-04-04 23:45:00|141.71|138.91|142.07|139.27|142.07|139.27|141.63|138.83|0
1649116200000|2022-04-04 23:50:00|141.99|139.19|142.06|139.26|142.14|139.34|141.99|139.19|0
1649116500000|2022-04-04 23:55:00|141.99|139.19|142.35|139.55|142.35|139.55|141.99|139.19|0
1649116800000|2022-04-05 00:00:00|142.28|139.48|142.93|140.13|142.93|140.13|142.28|139.48|0
1649117100000|2022-04-05 00:05:00|142.86|140.06|142.78|139.98|142.93|140.13|142.64|139.84|0
1649117400000|2022-04-05 00:10:00|142.75|139.95|142.71|139.91|142.78|139.98|142.53|139.73|0
1649117700000|2022-04-05 00:15:00|142.78|139.98|142.89|140.09|143.14|140.34|142.71|139.91|0
1649118000000|2022-04-05 00:20:00|142.85|140.05|142.99|140.19|142.99|140.19|142.78|139.98|0
1649118300000|2022-04-05 00:25:00|142.92|140.12|142.92|140.12|143.14|140.34|142.84|140.04|0
1649118600000|2022-04-05 00:30:00|142.84|140.04|142.7|139.9|142.99|140.19|142.62|139.82|0
1649118900000|2022-04-05 00:35:00|142.62|139.82|142.69|139.89|142.69|139.89|142.55|139.75|0
1649119200000|2022-04-05 00:40:00|142.77|139.97|142.62|139.82|142.91|140.11|142.62|139.82|0
1649119500000|2022-04-05 00:45:00|142.69|139.89|142.83|140.03|142.98|140.18|142.69|139.89|0
1649119800000|2022-04-05 00:50:00|142.8|140|142.76|139.96|142.91|140.11|142.47|139.67|0
1649120100000|2022-04-05 00:55:00|142.72|139.92|142.39|139.59|142.83|140.03|142.39|139.59|0
1649120400000|2022-04-05 01:00:00|142.32|139.52|142.53|139.73|142.61|139.81|142.25|139.45|0
1649120700000|2022-04-05 01:05:00|142.61|139.81|142.6|139.8|142.75|139.95|142.53|139.73|0
1649121000000|2022-04-05 01:10:00|142.57|139.77|142.6|139.8|142.6|139.8|142.46|139.66|0
1649121300000|2022-04-05 01:15:00|142.53|139.73|142.38|139.58|142.6|139.8|142.38|139.58|0
1649121600000|2022-04-05 01:20:00|142.45|139.65|142.38|139.58|142.45|139.65|142.23|139.43|0
1649121900000|2022-04-05 01:25:00|142.42|139.62|142.67|139.87|142.74|139.94|142.42|139.62|0
1649122200000|2022-04-05 01:30:00|142.74|139.94|142.56|139.76|142.74|139.94|142.45|139.65|0
1649122500000|2022-04-05 01:35:00|142.59|139.79|142.44|139.64|142.59|139.79|142.34|139.54|0
1649122800000|2022-04-05 01:40:00|142.41|139.61|142.44|139.64|142.59|139.79|142.41|139.61|0
1649123100000|2022-04-05 01:45:00|142.41|139.61|142.29|139.49|142.51|139.71|142.29|139.49|0
1649123400000|2022-04-05 01:50:00|142.22|139.42|142|139.2|142.22|139.42|142|139.2|0
1649123700000|2022-04-05 01:55:00|142.07|139.27|142.07|139.27|142.07|139.27|142|139.2|0
1649124000000|2022-04-05 02:00:00|142.04|139.24|142|139.2|142.07|139.27|142|139.2|0
1649124300000|2022-04-05 02:05:00|142.07|139.27|142.21|139.41|142.21|139.41|142|139.2|0
1649124600000|2022-04-05 02:10:00|142.28|139.48|142.28|139.48|142.28|139.48|142.21|139.41|0
1649124900000|2022-04-05 02:15:00|142.35|139.55|142.13|139.33|142.42|139.62|142.13|139.33|0
1649125200000|2022-04-05 02:20:00|142.21|139.41|142.68|139.88|143.04|140.24|142.17|139.37|0
1649125500000|2022-04-05 02:25:00|142.64|139.84|142.68|139.88|142.68|139.88|142.6|139.8|0
1649125800000|2022-04-05 02:30:00|142.75|139.95|142.46|139.66|142.75|139.95|142.46|139.66|0
1649126100000|2022-04-05 02:35:00|142.49|139.69|142.45|139.65|142.53|139.73|142.45|139.65|0
1649126400000|2022-04-05 02:40:00|142.49|139.69|142.45|139.65|142.53|139.73|142.45|139.65|0
1649126700000|2022-04-05 02:45:00|142.52|139.72|142.59|139.79|142.67|139.87|142.52|139.72|0
1649127000000|2022-04-05 02:50:00|142.67|139.87|142.88|140.08|142.88|140.08|142.67|139.87|0
1649127300000|2022-04-05 02:55:00|142.95|140.15|142.88|140.08|142.95|140.15|142.81|140.01|0
1649127600000|2022-04-05 03:00:00|142.81|140.01|142.73|139.93|142.81|140.01|142.66|139.86|0
1649127900000|2022-04-05 03:05:00|142.7|139.9|142.8|140|142.87|140.07|142.59|139.79|0
1649128200000|2022-04-05 03:10:00|142.73|139.93|142.73|139.93|142.73|139.93|142.58|139.78|0
1649128500000|2022-04-05 03:15:00|142.65|139.85|142.58|139.78|142.65|139.85|142.58|139.78|0
1649128800000|2022-04-05 03:20:00|142.65|139.85|142.72|139.92|142.72|139.92|142.58|139.78|0
1649129100000|2022-04-05 03:25:00|142.65|139.85|143.08|140.28|143.08|140.28|142.65|139.85|0
1649129400000|2022-04-05 03:30:00|143.01|140.21|143.15|140.35|143.23|140.43|143.01|140.21|0
1649129700000|2022-04-05 03:35:00|143.08|140.28|143|140.2|143.08|140.28|142.93|140.13|0
1649130000000|2022-04-05 03:40:00|142.97|140.17|143|140.2|143|140.2|142.86|140.06|0
1649130300000|2022-04-05 03:45:00|143.04|140.24|142.93|140.13|143.07|140.27|142.85|140.05|0
1649130600000|2022-04-05 03:50:00|142.85|140.05|143|140.2|143.04|140.24|142.85|140.05|0
1649130900000|2022-04-05 03:55:00|142.96|140.16|142.92|140.12|143|140.2|142.85|140.05|0
1649131200000|2022-04-05 04:00:00|142.85|140.05|142.92|140.12|142.99|140.19|142.85|140.05|0
1649131500000|2022-04-05 04:05:00|142.85|140.05|142.77|139.97|142.85|140.05|142.7|139.9|0
1649131800000|2022-04-05 04:10:00|142.7|139.9|142.84|140.04|142.84|140.04|142.7|139.9|0
1649132100000|2022-04-05 04:15:00|142.77|139.97|142.77|139.97|142.77|139.97|142.69|139.89|0
1649132400000|2022-04-05 04:20:00|142.84|140.04|142.76|139.96|142.84|140.04|142.73|139.93|0
1649132700000|2022-04-05 04:25:00|142.69|139.89|142.69|139.89|142.76|139.96|142.62|139.82|0
1649133000000|2022-04-05 04:30:00|142.65|139.85|142.4|139.6|142.69|139.89|142.29|139.49|0
1649133300000|2022-04-05 04:35:00|142.47|139.67|142.39|139.59|142.54|139.74|142.39|139.59|0
1649133600000|2022-04-05 04:40:00|142.43|139.63|142.54|139.74|142.54|139.74|142.39|139.59|0
1649133900000|2022-04-05 04:45:00|142.5|139.7|142.39|139.59|142.53|139.73|142.39|139.59|0
1649134200000|2022-04-05 04:50:00|142.32|139.52|142.31|139.51|142.5|139.7|142.31|139.51|0
1649134500000|2022-04-05 04:55:00|142.38|139.58|142.45|139.65|142.46|139.66|142.31|139.51|0
1649134800000|2022-04-05 05:00:00|142.53|139.73|142.31|139.51|142.53|139.73|142.24|139.44|0
1649135100000|2022-04-05 05:05:00|142.38|139.58|142.52|139.72|142.52|139.72|142.31|139.51|0
1649135400000|2022-04-05 05:10:00|142.56|139.76|142.45|139.65|142.59|139.79|142.45|139.65|0
1649135700000|2022-04-05 05:15:00|142.37|139.57|142.52|139.72|142.52|139.72|142.16|139.36|0
1649136000000|2022-04-05 05:20:00|142.44|139.64|142.37|139.57|142.48|139.68|142.37|139.57|0
1649136300000|2022-04-05 05:25:00|142.33|139.53|142.15|139.35|142.33|139.53|142.15|139.35|0
1649136600000|2022-04-05 05:30:00|142.19|139.39|142.36|139.56|142.37|139.57|142.19|139.39|0
1649136900000|2022-04-05 05:35:00|142.29|139.49|142.29|139.49|142.36|139.56|142.22|139.42|0
1649137200000|2022-04-05 05:40:00|142.36|139.56|142.36|139.56|142.51|139.71|142.29|139.49|0
1649137500000|2022-04-05 05:45:00|142.29|139.49|142.36|139.56|142.36|139.56|142.21|139.41|0
1649137800000|2022-04-05 05:50:00|142.28|139.48|142.14|139.34|142.36|139.56|142.14|139.34|0
1649138100000|2022-04-05 05:55:00|142.06|139.26|141.85|139.05|142.06|139.26|141.7|138.9|0
1649138400000|2022-04-05 06:00:00|141.77|138.97|141.34|138.54|141.85|139.05|141.34|138.54|0
1649138700000|2022-04-05 06:05:00|141.41|138.61|141.62|138.82|141.62|138.82|141.27|138.47|0
1649139000000|2022-04-05 06:10:00|141.7|138.9|142.2|139.4|142.2|139.4|141.69|138.89|0
1649139300000|2022-04-05 06:15:00|142.27|139.47|142.49|139.69|142.56|139.76|142.2|139.4|0
1649139600000|2022-04-05 06:20:00|142.41|139.61|142.48|139.68|142.99|140.19|142.34|139.54|0
1649139900000|2022-04-05 06:25:00|142.45|139.65|142.41|139.61|142.7|139.9|142.34|139.54|0
1649140200000|2022-04-05 06:30:00|142.48|139.68|142.44|139.64|142.7|139.9|142.41|139.61|0
1649140500000|2022-04-05 06:35:00|142.41|139.61|142.55|139.75|142.55|139.75|142.4|139.6|0
1649140800000|2022-04-05 06:40:00|142.62|139.82|142.21|139.41|142.84|140.04|142.07|139.27|0
1649141100000|2022-04-05 06:45:00|142.14|139.34|142.97|140.17|143.27|140.47|142.14|139.34|0
1649141400000|2022-04-05 06:50:00|142.94|140.14|142.97|140.17|143.19|140.39|142.94|140.14|0
1649141700000|2022-04-05 06:55:00|142.83|140.03|143.04|140.24|143.4|140.6|142.83|140.03|0
1649142000000|2022-04-05 07:00:00|142.75|139.95|141.95|139.15|142.82|140.02|141.09|138.29|0
1649142300000|2022-04-05 07:05:00|141.72|139.32|142.15|139.75|142.76|140.36|141.68|139.28|0
1649142600000|2022-04-05 07:10:00|141.97|139.57|142.6|139.72|143.29|140.58|141.6|139.2|0
1649142900000|2022-04-05 07:15:00|142.64|139.76|141.95|139.07|143.07|140.19|141.91|139.03|0
1649143200000|2022-04-05 07:20:00|141.91|139.03|142.05|139.17|142.34|139.46|141.7|138.82|0
1649143500000|2022-04-05 07:25:00|142.02|139.14|140.9|138.02|142.34|139.46|140.69|137.81|0
1649143800000|2022-04-05 07:30:00|140.83|137.95|140.26|137.38|141.12|138.24|139.76|136.88|0
1649144100000|2022-04-05 07:35:00|140.18|137.3|139.98|137.1|140.71|137.83|139.11|136.23|0
1649144400000|2022-04-05 07:40:00|139.95|137.07|139.73|136.85|140.09|137.21|139.59|136.71|0
1649144700000|2022-04-05 07:45:00|139.77|136.89|139.44|136.56|140.19|137.31|139.37|136.49|0
1649145000000|2022-04-05 07:50:00|139.51|136.63|140.22|137.34|140.51|137.63|139.51|136.63|0
1649145300000|2022-04-05 07:55:00|140.19|137.31|140.22|137.34|140.37|137.49|139.69|136.81|0
1649145600000|2022-04-05 08:00:00|140.19|137.31|140.34|137.94|140.43|137.94|139.86|136.98|0
1649145900000|2022-04-05 08:05:00|140.26|137.86|140.12|137.72|140.41|138.01|139.98|137.58|0
1649146200000|2022-04-05 08:10:00|140.08|137.68|139.62|137.22|140.15|137.75|139.62|137.22|0
1649146500000|2022-04-05 08:15:00|139.69|137.29|140.04|137.64|140.11|137.71|139.47|137.07|0
1649146800000|2022-04-05 08:20:00|140.11|137.71|140.11|137.71|140.22|137.82|139.76|137.36|0
1649147100000|2022-04-05 08:25:00|140.04|137.64|140.9|138.5|140.97|138.57|139.97|137.57|0
1649147400000|2022-04-05 08:30:00|140.97|138.57|140.89|138.49|141.18|138.78|140.68|138.28|0
1649147700000|2022-04-05 08:35:00|140.93|138.53|140.68|138.28|140.96|138.56|140.53|138.13|0
1649148000000|2022-04-05 08:40:00|140.75|138.35|140.67|138.27|140.82|138.42|140.39|137.99|0
1649148300000|2022-04-05 08:45:00|140.74|138.34|139.79|137.39|141.24|138.84|139.79|137.39|0
1649148600000|2022-04-05 08:50:00|141.89|139.49|142.03|139.63|142.03|139.63|141.67|139.27|0
1649148900000|2022-04-05 08:55:00|142.06|139.66|142.31|139.91|142.53|140.13|141.88|139.48|0
1649149200000|2022-04-05 09:00:00|142.39|139.99|142.42|140.02|142.57|140.17|142.24|139.84|0
1649149500000|2022-04-05 09:05:00|142.38|139.98|142.24|139.84|142.38|139.98|142.09|139.69|0
1649149800000|2022-04-05 09:10:00|142.2|139.8|142.16|139.76|142.31|139.91|142.09|139.69|0
1649150100000|2022-04-05 09:15:00|142.2|139.8|142.38|139.98|142.45|140.05|142.09|139.69|0
1649150400000|2022-04-05 09:20:00|142.34|139.94|142.66|140.26|142.73|140.33|142.16|139.76|0
1649150700000|2022-04-05 09:25:00|142.7|140.3|143.09|140.69|143.38|140.98|142.66|140.26|0
1649151000000|2022-04-05 09:30:00|143.06|140.66|143.09|140.69|143.2|140.8|142.88|140.48|0
1649151300000|2022-04-05 09:35:00|143.06|140.66|143.89|141.49|143.89|141.49|142.87|140.47|0
1649151600000|2022-04-05 09:40:00|143.82|141.42|144.03|141.63|144.18|141.78|143.74|141.34|0
1649151900000|2022-04-05 09:45:00|144.1|141.7|144.69|142.29|144.76|142.36|144.1|141.7|0
1649152200000|2022-04-05 09:50:00|144.72|142.32|144.75|142.35|144.91|142.51|143.77|141.37|0
1649152500000|2022-04-05 09:55:00|144.82|142.42|144.97|142.57|145.19|142.79|144.68|142.28|0
1649152800000|2022-04-05 10:00:00|145.04|142.64|144.52|142.12|145.26|142.86|144.38|141.98|0
1649153100000|2022-04-05 10:05:00|144.6|142.2|145.77|143.37|145.84|143.44|144.38|141.98|0
1649153400000|2022-04-05 10:10:00|145.62|143.22|145.62|143.22|145.91|143.51|145.47|143.07|0
1649153700000|2022-04-05 10:15:00|145.54|143.14|145.1|142.7|145.69|143.29|145.1|142.7|0
1649154000000|2022-04-05 10:20:00|145.14|142.74|146.2|143.8|146.42|144.02|145.03|142.63|0
1649154300000|2022-04-05 10:25:00|146.05|143.65|145.9|143.5|146.31|143.91|145.83|143.43|0
1649154600000|2022-04-05 10:30:00|145.87|143.47|146.42|144.02|146.42|144.02|145.39|142.99|0
1649154900000|2022-04-05 10:35:00|146.27|143.87|146.34|143.94|146.64|144.24|146.12|143.72|0
1649155200000|2022-04-05 10:40:00|146.42|144.02|145.82|143.42|146.42|144.02|145.82|143.42|0
1649155500000|2022-04-05 10:45:00|145.9|143.5|145.75|143.35|146.19|143.79|145.67|143.27|0
1649155800000|2022-04-05 10:50:00|145.89|143.49|145.23|142.83|145.93|143.53|145.08|142.68|0
1649156100000|2022-04-05 10:55:00|145.3|142.9|145.15|142.75|145.45|143.05|145.05|142.65|0
1649156400000|2022-04-05 11:00:00|145.23|142.83|145.37|142.97|145.52|143.12|145.08|142.68|0
1649156700000|2022-04-05 11:05:00|145.3|142.9|145.88|143.48|145.96|143.56|145.22|142.82|0
1649157000000|2022-04-05 11:10:00|145.96|143.56|145.95|143.55|146.32|143.92|145.81|143.41|0
1649157300000|2022-04-05 11:15:00|146.03|143.63|145.66|143.26|146.03|143.63|145.66|143.26|0
1649157600000|2022-04-05 11:20:00|145.7|143.3|145.73|143.33|145.8|143.4|145.25|142.85|0
1649157900000|2022-04-05 11:25:00|145.69|143.29|145.21|142.81|145.73|143.33|145.14|142.74|0
1649158200000|2022-04-05 11:30:00|145.14|142.74|145.36|142.96|145.5|143.1|144.99|142.59|0
1649158500000|2022-04-05 11:35:00|145.39|142.99|144.91|142.51|145.5|143.1|144.91|142.51|0
1649158800000|2022-04-05 11:40:00|144.84|142.44|144.4|142|144.91|142.51|144.33|141.93|0
1649159100000|2022-04-05 11:45:00|144.47|142.07|144.4|142|144.54|142.14|144.32|141.92|0
1649159400000|2022-04-05 11:50:00|144.47|142.07|144.69|142.29|144.83|142.43|144.4|142|0
1649159700000|2022-04-05 11:55:00|144.65|142.25|144.61|142.21|144.76|142.36|144.61|142.21|0
1649160000000|2022-04-05 12:00:00|144.54|142.14|143.95|141.55|144.9|142.5|143.95|141.55|0
1649160300000|2022-04-05 12:05:00|144.02|141.62|144.68|142.28|144.83|142.43|144.02|141.62|0
1649160600000|2022-04-05 12:10:00|144.75|142.35|144.82|142.42|144.9|142.5|144.46|142.06|0
1649160900000|2022-04-05 12:15:00|144.9|142.5|145.11|142.71|145.41|143.01|144.89|142.49|0
1649161200000|2022-04-05 12:20:00|145.19|142.79|145.84|143.44|145.84|143.44|144.93|142.53|0
1649161500000|2022-04-05 12:25:00|145.99|143.59|145.69|143.29|145.99|143.59|145.47|143.07|0
1649161800000|2022-04-05 12:30:00|145.62|143.22|145.25|142.85|145.62|143.22|145.18|142.78|0
1649162100000|2022-04-05 12:35:00|145.18|142.78|145.25|142.85|145.62|143.22|144.96|142.56|0
1649162400000|2022-04-05 12:40:00|145.18|142.78|145.32|142.92|145.39|142.99|144.95|142.55|0
1649162700000|2022-04-05 12:45:00|145.25|142.85|145.46|143.06|145.47|143.07|145.1|142.7|0
1649163000000|2022-04-05 12:50:00|145.39|142.99|145.61|143.21|145.9|143.5|145.17|142.77|0
1649163300000|2022-04-05 12:55:00|145.68|143.28|146.34|143.94|146.64|144.24|145.53|143.13|0
1649163600000|2022-04-05 13:00:00|146.42|144.02|145.46|143.06|146.42|144.02|145.31|142.91|0
1649163900000|2022-04-05 13:05:00|145.38|142.98|145.6|143.2|146.19|143.79|145.38|142.98|0
1649164200000|2022-04-05 13:10:00|145.53|143.13|145.45|143.05|145.82|143.42|145.38|142.98|0
1649164500000|2022-04-05 13:15:00|145.38|142.98|145.3|142.9|145.38|142.98|144.86|142.46|0
1649164800000|2022-04-05 13:20:00|145.23|142.83|145.48|143.08|145.89|143.49|145.01|142.61|0
1649165100000|2022-04-05 13:25:00|145.59|143.19|146.84|144.44|146.99|144.59|145.37|142.97|0
1649165400000|2022-04-05 13:30:00|146.92|144.52|144.02|141.62|146.92|144.52|143.03|140.63|0
1649165700000|2022-04-05 13:35:00|143.51|141.11|142.64|140.24|143.94|141.54|142.57|140.17|0
1649166000000|2022-04-05 13:40:00|142.71|140.31|142.93|140.53|143|140.6|141.92|139.52|0
1649166300000|2022-04-05 13:45:00|142.89|140.49|143.25|140.85|143.5|141.1|141.99|139.59|0
1649166600000|2022-04-05 13:50:00|143.14|140.74|143.57|141.17|144.44|142.04|143.07|140.67|0
1649166900000|2022-04-05 13:55:00|143.64|141.24|142.63|140.23|143.72|141.32|142.63|140.23|0
1649167200000|2022-04-05 14:00:00|142.59|140.19|141.48|139.08|143.06|140.66|140.12|137.72|0
1649167500000|2022-04-05 14:05:00|141.62|139.22|148.88|146|149.23|146.83|141.62|139.22|0
1649167800000|2022-04-05 14:10:00|149.02|146.14|149.03|146.15|150.16|147.28|146.69|143.81|0
1649168100000|2022-04-05 14:15:00|149.4|146.52|151.43|148.55|151.81|148.93|149.4|146.52|0
1649168400000|2022-04-05 14:20:00|151.35|148.47|151.71|148.83|153.46|150.58|150.66|147.78|0
1649168700000|2022-04-05 14:25:00|151.64|148.76|151.11|148.23|152.24|149.36|150.88|148|0
1649169000000|2022-04-05 14:30:00|151.41|148.53|151.86|148.98|152.01|149.13|150.28|147.4|0
1649169300000|2022-04-05 14:35:00|151.78|148.9|152.61|149.73|152.84|149.96|150.5|147.62|0
1649169600000|2022-04-05 14:40:00|152.76|149.88|151.85|148.97|152.76|149.88|151.63|148.75|0
1649169900000|2022-04-05 14:45:00|152|149.12|149.9|147.02|152.23|149.35|149.75|146.87|0
1649170200000|2022-04-05 14:50:00|149.82|146.94|148.18|145.3|150.12|147.24|147.81|144.93|0
1649170500000|2022-04-05 14:55:00|148.26|145.38|149.41|146.53|150.54|147.66|148.26|145.38|0
1649170800000|2022-04-05 15:00:00|149.33|146.45|149.74|146.86|150.45|147.57|148.89|146.01|0
1649171100000|2022-04-05 15:05:00|149.48|146.6|150.37|147.49|150.75|147.87|149.11|146.23|0
1649171400000|2022-04-05 15:10:00|150.3|147.42|150.07|147.19|151.5|148.62|149.85|146.97|0
1649171700000|2022-04-05 15:15:00|150.11|147.23|151.57|148.69|151.95|149.07|150.07|147.19|0
1649172000000|2022-04-05 15:20:00|151.49|148.61|151.93|149.05|152.17|149.29|149.97|147.09|0
1649172300000|2022-04-05 15:25:00|151.97|149.09|151.25|148.37|152.31|149.43|151.25|148.37|0
1649172600000|2022-04-05 15:30:00|151.4|148.52|150.2|147.32|151.78|148.9|150.12|147.24|0
1649172900000|2022-04-05 15:35:00|150.27|147.39|153.21|150.33|153.59|150.71|150.12|147.24|0
1649173200000|2022-04-05 15:40:00|153.06|150.18|151.98|149.58|153.36|150.48|151.68|149.28|0
1649173500000|2022-04-05 15:45:00|152.06|149.66|152.96|150.56|153.19|150.79|151.9|149.5|0
1649173800000|2022-04-05 15:50:00|152.89|150.49|153.34|150.94|154.02|151.62|152.05|149.65|0
1649174100000|2022-04-05 15:55:00|153.26|150.86|154.25|151.85|154.33|151.93|153.19|150.79|0
1649174400000|2022-04-05 16:00:00|154.33|151.93|154.17|151.77|155.25|152.85|153.56|151.16|0
1649174700000|2022-04-05 16:05:00|154.02|151.62|153.67|151.27|154.17|151.77|153.1|150.7|0
1649175000000|2022-04-05 16:10:00|153.56|151.16|153.79|151.39|154.13|151.73|153.25|150.85|0
1649175300000|2022-04-05 16:15:00|153.71|151.31|155.62|153.22|155.62|153.22|153.71|151.31|0
1649175600000|2022-04-05 16:20:00|155.58|153.18|155.77|153.37|156.47|154.07|155.08|152.68|0
1649175900000|2022-04-05 16:25:00|156.08|153.68|156.54|154.14|156.7|154.3|155.77|153.37|0
1649176200000|2022-04-05 16:30:00|156.62|154.22|156.62|154.22|159.23|156.83|153.75|151.35|0
1649176500000|2022-04-05 16:35:00|156.69|154.29|156.15|153.75|157.16|154.76|155.99|153.59|0
1649176800000|2022-04-05 16:40:00|156.53|154.13|157.15|154.75|157.3|154.9|156.15|153.75|0
1649177100000|2022-04-05 16:45:00|156.99|154.59|155.91|153.51|157.38|154.98|155.91|153.51|0
1649177400000|2022-04-05 16:50:00|155.99|153.59|155.22|152.82|156.22|153.82|155.14|152.74|0
1649177700000|2022-04-05 16:55:00|155.14|152.74|154.99|152.59|155.75|153.35|154.68|152.28|0
1649178000000|2022-04-05 17:00:00|155.06|152.66|153.84|151.44|155.6|153.2|153.76|151.36|0
1649178300000|2022-04-05 17:05:00|154.03|151.63|151.64|149.24|154.3|151.9|151.64|149.24|0
1649178600000|2022-04-05 17:10:00|151.41|149.01|151.56|149.16|151.94|149.54|151.41|149.01|0
1649178900000|2022-04-05 17:15:00|151.63|149.23|150.73|148.33|151.86|149.46|150.65|148.25|0
1649179200000|2022-04-05 17:20:00|150.8|148.4|150.56|148.16|153.84|151.44|149.78|147.38|0
1649179500000|2022-04-05 17:25:00|150.49|148.09|151.16|148.76|151.46|149.06|150.26|147.86|0
1649179800000|2022-04-05 17:30:00|151.09|148.69|152.3|149.9|152.52|150.12|151.09|148.69|0
1649180100000|2022-04-05 17:35:00|152.22|149.82|152.75|150.35|152.83|150.43|152.22|149.82|0
1649180400000|2022-04-05 17:40:00|152.82|150.42|154.2|151.8|154.2|151.8|152.82|150.42|0
1649180700000|2022-04-05 17:45:00|154.12|151.72|154.96|152.56|155.27|152.87|153.97|151.57|0
1649181000000|2022-04-05 17:50:00|155.12|152.72|157.88|155.48|158.27|155.87|154.96|152.56|0
1649181300000|2022-04-05 17:55:00|157.8|155.4|156.79|154.39|158.11|155.71|156.64|154.24|0
1649181600000|2022-04-05 18:00:00|156.87|154.47|157.72|155.32|157.87|155.47|156.41|154.01|0
1649181900000|2022-04-05 18:05:00|157.64|155.24|157.79|155.39|158.03|155.63|157.1|154.7|0
1649182200000|2022-04-05 18:10:00|154.88|152.48|157.71|155.31|158.49|156.09|154.88|152.48|0
1649182500000|2022-04-05 18:15:00|157.79|155.39|156.32|153.92|158.18|155.78|156.32|153.92|0
1649182800000|2022-04-05 18:20:00|156.24|153.84|156.55|154.15|157.01|154.61|155.78|153.38|0
1649183100000|2022-04-05 18:25:00|156.47|154.07|157.47|155.07|157.63|155.23|156.09|153.69|0
1649183400000|2022-04-05 18:30:00|157.39|154.99|157.93|155.53|158.09|155.69|157.32|154.92|0
1649183700000|2022-04-05 18:35:00|157.86|155.46|158.47|156.07|158.71|156.31|156.93|154.53|0
1649184000000|2022-04-05 18:40:00|158.4|156|157|154.6|158.78|156.38|156.85|154.45|0
1649184300000|2022-04-05 18:45:00|157.15|154.75|157.46|155.06|158.24|155.84|156.61|154.21|0
1649184600000|2022-04-05 18:50:00|157.38|154.98|157.46|155.06|157.77|155.37|156.77|154.37|0
1649184900000|2022-04-05 18:55:00|157.3|154.9|158.7|156.3|159.09|156.69|156.69|154.29|0
1649185200000|2022-04-05 19:00:00|158.66|156.26|160.02|157.62|160.02|157.62|158|155.6|0
1649185500000|2022-04-05 19:05:00|159.86|157.46|160.72|158.32|161.2|158.8|159.78|157.38|0
1649185800000|2022-04-05 19:10:00|160.64|158.24|162.14|159.74|162.54|160.14|160.57|158.17|0
1649186100000|2022-04-05 19:15:00|162.22|159.82|162.61|160.21|162.85|160.45|161.59|159.19|0
1649186400000|2022-04-05 19:20:00|162.93|160.53|160.71|158.31|163.17|160.77|160.71|158.31|0
1649186700000|2022-04-05 19:25:00|160.79|158.39|162.21|159.81|162.37|159.97|160.79|158.39|0
1649187000000|2022-04-05 19:30:00|162.29|159.89|164.2|161.8|164.28|161.88|162.29|159.89|0
1649187300000|2022-04-05 19:35:00|164.28|161.88|164.35|161.95|165|162.6|163.56|161.16|0
1649187600000|2022-04-05 19:40:00|164.27|161.87|164.11|161.71|165.08|162.68|163.71|161.31|0
1649187900000|2022-04-05 19:45:00|163.87|161.47|166.28|163.88|166.44|164.04|161.66|159.26|0
1649188200000|2022-04-05 19:50:00|166.68|164.28|163.38|160.98|166.68|164.28|162.11|159.71|0
1649188500000|2022-04-05 19:55:00|162.98|160.58|162.43|160.03|164.58|162.18|162.43|160.03|0
1649188800000|2022-04-05 20:00:00|162.27|159.87|161.95|159.55|162.35|159.95|161.87|159.47|0
1649189100000|2022-04-05 20:05:00|161.87|159.47|161.87|159.47|162.03|159.63|161.63|159.23|0
1649189400000|2022-04-05 20:10:00|161.94|159.54|162.34|159.94|162.34|159.94|161.78|159.38|0
1649189700000|2022-04-05 20:15:00|162.54|159.74|161.9|159.1|162.54|159.74|161.9|159.1|0
1649190000000|2022-04-05 20:20:00|162.14|159.34|162.37|159.57|162.37|159.57|162.06|159.26|0
1649190300000|2022-04-05 20:25:00|162.29|159.49|162.37|159.57|162.45|159.65|162.29|159.49|0
1649190600000|2022-04-05 20:30:00|162.29|159.49|162.05|159.25|162.29|159.49|161.97|159.17|0
1649190900000|2022-04-05 20:35:00|161.97|159.17|161.97|159.17|162.09|159.29|161.97|159.17|0
1649191200000|2022-04-05 20:40:00|161.89|159.09|161.97|159.17|161.97|159.17|161.85|159.05|0
1649191500000|2022-04-05 20:45:00|161.89|159.09|161.65|158.85|161.89|159.09|161.57|158.77|0
1649191800000|2022-04-05 20:50:00|161.57|158.77|161.33|158.53|161.73|158.93|161.33|158.53|0
1649192100000|2022-04-05 20:55:00|161.41|158.61|161.2|158.4|161.41|158.61|161.13|158.33|0
1649192400000|2022-04-05 21:00:00|161.18|158.38|161.14|158.34|161.19|158.39|161.02|158.22|0
1649192700000|2022-04-05 21:05:00|161.2|158.4|161.23|158.43|161.24|158.44|161.18|158.38|0
1649193000000|2022-04-05 21:10:00|161.24|158.44|161.12|158.32|161.24|158.44|161.07|158.27|0
1649193300000|2022-04-05 21:15:00|161.11|158.31|161.05|158.25|161.18|158.38|161.01|158.21|0
1649193600000|2022-04-05 21:20:00|161.06|158.26|160.99|158.19|161.16|158.36|160.95|158.15|0
1649193900000|2022-04-05 21:25:00|160.97|158.17|160.9|158.1|161.1|158.3|160.84|158.04|0
1649194200000|2022-04-05 21:30:00|160.88|158.08|161.03|158.23|161.16|158.36|160.87|158.07|0
1649194500000|2022-04-05 21:35:00|160.73|157.93|160.83|158.03|160.84|158.04|160.73|157.93|0
1649194800000|2022-04-05 21:40:00|160.82|158.02|160.84|158.04|160.84|158.04|160.81|158.01|0
1649195100000|2022-04-05 21:45:00|160.85|158.05|160.94|158.14|160.96|158.16|160.85|158.05|0
1649195400000|2022-04-05 21:50:00|160.96|158.16|160.97|158.17|160.98|158.18|160.96|158.16|0
1649195700000|2022-04-05 21:55:00|160.96|158.16|160.98|158.18|160.98|158.18|160.91|158.11|0
1649196000000|2022-04-05 22:00:00|161.26|158.46|161.61|158.81|161.61|158.81|161.1|158.3|0
1649196300000|2022-04-05 22:05:00|161.53|158.73|161.84|159.04|161.92|159.12|161.53|158.73|0
1649196600000|2022-04-05 22:10:00|161.76|158.96|162.08|159.28|162.08|159.28|161.76|158.96|0
1649196900000|2022-04-05 22:15:00|162|159.2|161.99|159.19|162.16|159.36|161.96|159.16|0
1649197200000|2022-04-05 22:20:00|162.07|159.27|162.47|159.67|162.47|159.67|162.07|159.27|0
1649197500000|2022-04-05 22:25:00|162.55|159.75|162.54|159.74|162.7|159.9|162.47|159.67|0
1649197800000|2022-04-05 22:30:00|162.39|159.59|161.99|159.19|162.39|159.59|161.91|159.11|0
1649198100000|2022-04-05 22:35:00|161.91|159.11|162.14|159.34|162.26|159.46|161.83|159.03|0
1649198400000|2022-04-05 22:40:00|162.06|159.26|161.82|159.02|162.06|159.26|161.67|158.87|0
1649198700000|2022-04-05 22:45:00|161.74|158.94|161.74|158.94|161.82|159.02|161.66|158.86|0
1649199000000|2022-04-05 22:50:00|161.66|158.86|161.58|158.78|161.74|158.94|161.5|158.7|0
1649199300000|2022-04-05 22:55:00|161.66|158.86|161.66|158.86|161.66|158.86|161.58|158.78|0
1649199600000|2022-04-05 23:00:00|161.58|158.78|161.65|158.85|161.73|158.93|161.54|158.74|0
1649199900000|2022-04-05 23:05:00|161.73|158.93|162.05|159.25|162.05|159.25|161.73|158.93|0
1649200200000|2022-04-05 23:10:00|161.97|159.17|162.2|159.4|162.2|159.4|161.97|159.17|0
1649200500000|2022-04-05 23:15:00|162.28|159.48|162.04|159.24|162.28|159.48|162.04|159.24|0
1649200800000|2022-04-05 23:20:00|161.96|159.16|162.12|159.32|162.12|159.32|161.96|159.16|0
1649201100000|2022-04-05 23:25:00|162.2|159.4|162.27|159.47|162.35|159.55|162.12|159.32|0
1649201400000|2022-04-05 23:30:00|162.19|159.39|162.03|159.23|162.19|159.39|162.03|159.23|0
1649201700000|2022-04-05 23:35:00|161.95|159.15|162.03|159.23|162.11|159.31|161.95|159.15|0
1649202000000|2022-04-05 23:40:00|161.95|159.15|161.32|158.52|161.95|159.15|161.28|158.48|0
1649202300000|2022-04-05 23:45:00|161.4|158.6|161.79|158.99|161.79|158.99|161.32|158.52|0
1649202600000|2022-04-05 23:50:00|161.71|158.91|161.71|158.91|161.79|158.99|161.55|158.75|0
1649202900000|2022-04-05 23:55:00|161.78|158.98|162.1|159.3|162.34|159.54|161.78|158.98|0
1649203200000|2022-04-06 00:00:00|162.18|159.38|162.73|159.93|162.89|160.09|162.18|159.38|0
1649203500000|2022-04-06 00:05:00|162.81|160.01|161.78|158.98|162.97|160.17|161.62|158.82|0
1649203800000|2022-04-06 00:10:00|161.7|158.9|161.54|158.74|161.7|158.9|161.3|158.5|0
1649204100000|2022-04-06 00:15:00|161.58|158.78|161.85|159.05|162.01|159.21|161.34|158.54|0
1649204400000|2022-04-06 00:20:00|161.77|158.97|162.09|159.29|162.17|159.37|161.77|158.97|0
1649204700000|2022-04-06 00:25:00|162.16|159.36|162.8|160|162.88|160.08|161.93|159.13|0
1649205000000|2022-04-06 00:30:00|162.88|160.08|163.43|160.63|163.43|160.63|162.88|160.08|0
1649205300000|2022-04-06 00:35:00|163.51|160.71|163.27|160.47|163.83|161.03|163.27|160.47|0
1649205600000|2022-04-06 00:40:00|163.19|160.39|163.79|160.99|163.91|161.11|163.11|160.31|0
1649205900000|2022-04-06 00:45:00|163.82|161.02|164.3|161.5|164.62|161.82|163.82|161.02|0
1649206200000|2022-04-06 00:50:00|164.34|161.54|164.62|161.82|164.62|161.82|164.3|161.5|0
1649206500000|2022-04-06 00:55:00|164.54|161.74|165.42|162.62|165.42|162.62|164.46|161.66|0
1649206800000|2022-04-06 01:00:00|165.46|162.66|165.34|162.54|165.98|163.18|165.34|162.54|0
1649207100000|2022-04-06 01:05:00|165.3|162.5|164.77|161.97|165.5|162.7|164.69|161.89|0
1649207400000|2022-04-06 01:10:00|164.69|161.89|164.77|161.97|165.09|162.29|164.69|161.89|0
1649207700000|2022-04-06 01:15:00|164.69|161.89|163.57|160.77|164.77|161.97|163.49|160.69|0
1649208000000|2022-04-06 01:20:00|163.49|160.69|163.64|160.84|163.88|161.08|163.48|160.68|0
1649208300000|2022-04-06 01:25:00|163.56|160.76|163.72|160.92|163.72|160.92|163.32|160.52|0
1649208600000|2022-04-06 01:30:00|163.8|161|164.04|161.24|164.36|161.56|163.72|160.92|0
1649208900000|2022-04-06 01:35:00|163.96|161.16|164.43|161.63|164.56|161.76|163.8|161|0
1649209200000|2022-04-06 01:40:00|164.51|161.71|164.27|161.47|164.83|162.03|164.27|161.47|0
1649209500000|2022-04-06 01:45:00|164.31|161.51|164.67|161.87|165.39|162.59|164.31|161.51|0
1649209800000|2022-04-06 01:50:00|164.83|162.03|165.23|162.43|165.23|162.43|164.43|161.63|0
1649210100000|2022-04-06 01:55:00|165.15|162.35|165.47|162.67|165.79|162.99|165.07|162.27|0
1649210400000|2022-04-06 02:00:00|165.63|162.83|165.46|162.66|165.63|162.83|165.14|162.34|0
1649210700000|2022-04-06 02:05:00|165.38|162.58|164.82|162.02|165.46|162.66|164.74|161.94|0
1649211000000|2022-04-06 02:10:00|164.74|161.94|165.14|162.34|165.22|162.42|164.7|161.9|0
1649211300000|2022-04-06 02:15:00|165.18|162.38|165.38|162.58|165.46|162.66|165.1|162.3|0
1649211600000|2022-04-06 02:20:00|165.46|162.66|164.97|162.17|165.46|162.66|164.89|162.09|0
1649211900000|2022-04-06 02:25:00|164.89|162.09|164.73|161.93|164.97|162.17|164.57|161.77|0
1649212200000|2022-04-06 02:30:00|164.81|162.01|164.4|161.6|165.05|162.25|164.24|161.44|0
1649212500000|2022-04-06 02:35:00|164.32|161.52|164.08|161.28|164.45|161.65|164.08|161.28|0
1649212800000|2022-04-06 02:40:00|164.16|161.36|164.32|161.52|164.48|161.68|164.08|161.28|0
1649213100000|2022-04-06 02:45:00|164.24|161.44|164.48|161.68|164.56|161.76|164.24|161.44|0
1649213400000|2022-04-06 02:50:00|164.44|161.64|164.23|161.43|164.55|161.75|164.23|161.43|0
1649213700000|2022-04-06 02:55:00|164.15|161.35|164.23|161.43|164.39|161.59|164.15|161.35|0
1649214000000|2022-04-06 03:00:00|164.31|161.51|164.15|161.35|164.31|161.51|163.83|161.03|0
1649214300000|2022-04-06 03:05:00|164.07|161.27|163.9|161.1|164.23|161.43|163.9|161.1|0
1649214600000|2022-04-06 03:10:00|163.83|161.03|164.06|161.26|164.22|161.42|163.67|160.87|0
1649214900000|2022-04-06 03:15:00|164.14|161.34|164.06|161.26|164.22|161.42|163.98|161.18|0
1649215200000|2022-04-06 03:20:00|164.1|161.3|164.46|161.66|164.46|161.66|164.1|161.3|0
1649215500000|2022-04-06 03:25:00|164.54|161.74|164.29|161.49|164.54|161.74|164.21|161.41|0
1649215800000|2022-04-06 03:30:00|164.37|161.57|164.37|161.57|164.53|161.73|164.21|161.41|0
1649216100000|2022-04-06 03:35:00|164.29|161.49|164.61|161.81|164.85|162.05|164.29|161.49|0
1649216400000|2022-04-06 03:40:00|164.69|161.89|165.05|162.25|165.09|162.29|164.61|161.81|0
1649216700000|2022-04-06 03:45:00|165.09|162.29|165.17|162.37|165.33|162.53|165.09|162.29|0
1649217000000|2022-04-06 03:50:00|165.09|162.29|164.76|161.96|165.17|162.37|164.68|161.88|0
1649217300000|2022-04-06 03:55:00|164.8|162|164.68|161.88|165.08|162.28|164.68|161.88|0
1649217600000|2022-04-06 04:00:00|164.6|161.8|164.44|161.64|164.6|161.8|164.36|161.56|0
1649217900000|2022-04-06 04:05:00|164.4|161.6|164.19|161.39|164.44|161.64|164.03|161.23|0
1649218200000|2022-04-06 04:10:00|164.11|161.31|164.03|161.23|164.11|161.31|163.87|161.07|0
1649218500000|2022-04-06 04:15:00|163.95|161.15|163.47|160.67|163.95|161.15|163.31|160.51|0
1649218800000|2022-04-06 04:20:00|163.39|160.59|163.54|160.74|163.55|160.75|163.39|160.59|0
1649219100000|2022-04-06 04:25:00|163.46|160.66|163.78|160.98|163.78|160.98|163.38|160.58|0
1649219400000|2022-04-06 04:30:00|163.7|160.9|164.02|161.22|164.1|161.3|163.7|160.9|0
1649219700000|2022-04-06 04:35:00|164.1|161.3|164.34|161.54|164.34|161.54|164.1|161.3|0
1649220000000|2022-04-06 04:40:00|164.26|161.46|164.01|161.21|164.26|161.46|163.93|161.13|0
1649220300000|2022-04-06 04:45:00|164.09|161.29|163.77|160.97|164.09|161.29|163.61|160.81|0
1649220600000|2022-04-06 04:50:00|163.73|160.93|164.01|161.21|164.05|161.25|163.69|160.89|0
1649220900000|2022-04-06 04:55:00|163.93|161.13|164|161.2|164.05|161.25|163.77|160.97|0
1649221200000|2022-04-06 05:00:00|163.92|161.12|163.44|160.64|164|161.2|163.44|160.64|0
1649221500000|2022-04-06 05:05:00|163.52|160.72|162.72|159.92|163.76|160.96|162.57|159.77|0
1649221800000|2022-04-06 05:10:00|162.64|159.84|163.04|160.24|163.12|160.32|162.64|159.84|0
1649222100000|2022-04-06 05:15:00|162.96|160.16|162.32|159.52|162.96|160.16|162.16|159.36|0
1649222400000|2022-04-06 05:20:00|162.4|159.6|162.16|159.36|162.48|159.68|162.08|159.28|0
1649222700000|2022-04-06 05:25:00|162.08|159.28|161.76|158.96|162.32|159.52|161.76|158.96|0
1649223000000|2022-04-06 05:30:00|161.84|159.04|161.84|159.04|162|159.2|161.68|158.88|0
1649223300000|2022-04-06 05:35:00|161.76|158.96|161.84|159.04|161.84|159.04|161.52|158.72|0
1649223600000|2022-04-06 05:40:00|161.91|159.11|162.15|159.35|162.23|159.43|161.68|158.88|0
1649223900000|2022-04-06 05:45:00|162.23|159.43|162.89|160.09|163.38|160.58|160.03|157.23|0
1649224200000|2022-04-06 05:50:00|162.81|160.01|162.97|160.17|163.13|160.33|162.73|159.93|0
1649224500000|2022-04-06 05:55:00|163.05|160.25|163.44|160.64|163.6|160.8|163.05|160.25|0
1649224800000|2022-04-06 06:00:00|163.6|160.8|163.04|160.24|163.6|160.8|162.88|160.08|0
1649225100000|2022-04-06 06:05:00|163.2|160.4|163.12|160.32|163.6|160.8|163.04|160.24|0
1649225400000|2022-04-06 06:10:00|163.04|160.24|162.8|160|163.12|160.32|162.56|159.76|0
1649225700000|2022-04-06 06:15:00|162.88|160.08|162.84|160.04|163.2|160.4|162.44|159.64|0
1649226000000|2022-04-06 06:20:00|162.88|160.08|163.03|160.23|163.27|160.47|162.64|159.84|0
1649226300000|2022-04-06 06:25:00|162.95|160.15|162.55|159.75|162.95|160.15|162.16|159.36|0
1649226600000|2022-04-06 06:30:00|162.47|159.67|162|159.2|162.63|159.83|162|159.2|0
1649226900000|2022-04-06 06:35:00|161.92|159.12|161.12|158.32|162.04|159.24|161.01|158.21|0
1649227200000|2022-04-06 06:40:00|161.05|158.25|160.96|158.16|161.12|158.32|160.81|158.01|0
1649227500000|2022-04-06 06:45:00|160.89|158.09|161.28|158.48|161.28|158.48|160.81|158.01|0
1649227800000|2022-04-06 06:50:00|161.2|158.4|162.22|159.42|162.22|159.42|161.2|158.4|0
1649228100000|2022-04-06 06:55:00|162.14|159.34|161.82|159.02|162.22|159.42|161.59|158.79|0
1649228400000|2022-04-06 07:00:00|161.51|158.71|162.69|159.89|162.69|159.89|161.35|158.55|0
1649228700000|2022-04-06 07:05:00|162.41|160.01|161.7|159.3|162.81|160.41|161.62|159.22|0
1649229000000|2022-04-06 07:10:00|161.62|159.22|161.46|159.06|162.33|159.93|160.75|158.35|0
1649229300000|2022-04-06 07:15:00|161.54|159.14|161.69|159.29|162.05|159.65|161.22|158.82|0
1649229600000|2022-04-06 07:20:00|161.77|159.37|162.44|160.04|162.48|160.08|161.69|159.29|0
1649229900000|2022-04-06 07:25:00|162.48|160.08|162.48|160.08|162.64|160.24|161.92|159.52|0
1649230200000|2022-04-06 07:30:00|162.4|160|165.92|163.52|165.92|163.52|162.24|159.84|0
1649230500000|2022-04-06 07:35:00|165.84|163.44|167.13|164.73|167.29|164.89|165.59|163.19|0
1649230800000|2022-04-06 07:40:00|167.05|164.65|167.12|164.72|167.61|165.21|166.23|163.83|0
1649231100000|2022-04-06 07:45:00|167.21|164.81|167.93|165.53|168.26|165.86|167.21|164.81|0
1649231400000|2022-04-06 07:50:00|167.98|165.58|169.61|167.21|169.93|167.53|167.11|164.71|0
1649231700000|2022-04-06 07:55:00|169.52|167.12|170.26|167.86|170.59|168.19|169.44|167.04|0
1649232000000|2022-04-06 08:00:00|170.34|167.94|169.52|167.12|170.75|168.35|169.36|166.96|0
1649232300000|2022-04-06 08:05:00|169.48|167.08|169.11|166.71|169.68|167.28|168.78|166.38|0
1649232600000|2022-04-06 08:10:00|169.19|166.79|169.56|167.16|169.92|167.52|169.03|166.63|0
1649232900000|2022-04-06 08:15:00|169.51|167.11|170.49|168.09|170.91|168.51|168.94|166.54|0
1649233200000|2022-04-06 08:20:00|170.58|168.18|171.23|168.83|171.56|169.16|170.49|168.09|0
1649233500000|2022-04-06 08:25:00|171.31|168.91|170.57|168.17|171.31|168.91|170.08|167.68|0
1649233800000|2022-04-06 08:30:00|170.45|168.05|171.14|168.74|171.52|169.12|170.24|167.84|0
1649234100000|2022-04-06 08:35:00|171.06|168.66|170.89|168.49|171.72|169.32|170.48|168.08|0
1649234400000|2022-04-06 08:40:00|170.81|168.41|171.63|169.23|171.63|169.23|170.81|168.41|0
1649234700000|2022-04-06 08:45:00|171.55|169.15|170.19|167.79|171.68|169.28|169.82|167.42|0
1649235000000|2022-04-06 08:50:00|170.15|167.75|169.41|167.01|170.19|167.79|169.25|166.85|0
1649235300000|2022-04-06 08:55:00|169.45|167.05|169.41|167.01|169.82|167.42|169.25|166.85|0
1649235600000|2022-04-06 09:00:00|169.33|166.93|169.57|167.17|169.65|167.25|168.75|166.35|0
1649235900000|2022-04-06 09:05:00|169.49|167.09|170.06|167.66|170.22|167.82|169.49|167.09|0
1649236200000|2022-04-06 09:10:00|170.1|167.7|170.87|168.47|170.96|168.56|169.73|167.33|0
1649236500000|2022-04-06 09:15:00|170.96|168.56|170.87|168.47|171.66|169.26|170.38|167.98|0
1649236800000|2022-04-06 09:20:00|170.71|168.31|170.87|168.47|171.36|168.96|170.71|168.31|0
1649237100000|2022-04-06 09:25:00|170.79|168.39|171.53|169.13|171.53|169.13|170.62|168.22|0
1649237400000|2022-04-06 09:30:00|171.44|169.04|171.44|169.04|171.52|169.12|170.95|168.55|0
1649237700000|2022-04-06 09:35:00|171.36|168.96|172.1|169.7|172.26|169.86|171.36|168.96|0
1649238000000|2022-04-06 09:40:00|172.02|169.62|172.51|170.11|173.26|170.86|171.77|169.37|0
1649238300000|2022-04-06 09:45:00|172.84|170.44|173.59|171.19|173.59|171.19|172.59|170.19|0
1649238600000|2022-04-06 09:50:00|173.84|171.44|173.75|171.35|174.42|172.02|173.5|171.1|0
1649238900000|2022-04-06 09:55:00|173.71|171.31|171.92|169.52|173.71|171.31|171.76|169.36|0
1649239200000|2022-04-06 10:00:00|171.84|169.44|172|169.6|172.42|170.02|171.76|169.36|0
1649239500000|2022-04-06 10:05:00|171.92|169.52|172.16|169.76|172.17|169.77|171.84|169.44|0
1649239800000|2022-04-06 10:10:00|172.21|169.81|173.41|171.01|173.41|171.01|172|169.6|0
1649240100000|2022-04-06 10:15:00|173.74|171.34|174.07|171.67|174.62|172.22|173.16|170.76|0
1649240400000|2022-04-06 10:20:00|173.99|171.59|174.29|171.89|175.21|172.81|172.01|169.61|0
1649240700000|2022-04-06 10:25:00|174.37|171.97|173.95|171.55|174.62|172.22|173.87|171.47|0
1649241000000|2022-04-06 10:30:00|174.04|171.64|174.7|172.3|175.12|172.72|174.04|171.64|0
1649241300000|2022-04-06 10:35:00|174.62|172.22|175.12|172.72|175.37|172.97|174.53|172.13|0
1649241600000|2022-04-06 10:40:00|175.2|172.8|174.95|172.55|175.53|173.13|174.7|172.3|0
1649241900000|2022-04-06 10:45:00|175.03|172.63|175.36|172.96|175.36|172.96|174.86|172.46|0
1649242200000|2022-04-06 10:50:00|175.4|173|175.53|173.13|176.03|173.63|175.28|172.88|0
1649242500000|2022-04-06 10:55:00|175.61|173.21|175.61|173.21|175.95|173.55|175.27|172.87|0
1649242800000|2022-04-06 11:00:00|175.52|173.12|175.19|172.79|175.52|173.12|175.02|172.62|0
1649243100000|2022-04-06 11:05:00|175.44|173.04|176.36|173.96|176.36|173.96|175.27|172.87|0
1649243400000|2022-04-06 11:10:00|176.27|173.87|178.34|175.94|178.67|176.27|176.1|173.7|0
1649243700000|2022-04-06 11:15:00|178.42|176.02|177.83|175.43|178.76|176.36|177.57|175.17|0
1649244000000|2022-04-06 11:20:00|177.91|175.51|178.92|176.52|178.92|176.52|177.74|175.34|0
1649244300000|2022-04-06 11:25:00|179.01|176.61|178.92|176.52|179.09|176.69|178.67|176.27|0
1649244600000|2022-04-06 11:30:00|179|176.6|178.58|176.18|179.68|177.28|178.58|176.18|0
1649244900000|2022-04-06 11:35:00|178.66|176.26|178.74|176.34|179|176.6|178.24|175.84|0
1649245200000|2022-04-06 11:40:00|178.66|176.26|179.51|177.11|179.68|177.28|178.66|176.26|0
1649245500000|2022-04-06 11:45:00|179.55|177.15|179.21|176.81|179.67|177.27|178.66|176.26|0
1649245800000|2022-04-06 11:50:00|179.59|177.19|179.93|177.53|180.27|177.87|179.59|177.19|0
1649246100000|2022-04-06 11:55:00|179.89|177.49|180.44|178.04|180.95|178.55|179.84|177.44|0
1649246400000|2022-04-06 12:00:00|180.35|177.95|180.95|178.55|181.03|178.63|180.01|177.61|0
1649246700000|2022-04-06 12:05:00|180.69|178.29|180.26|177.86|181.37|178.97|180.17|177.77|0
1649247000000|2022-04-06 12:10:00|180.3|177.9|179.92|177.52|180.94|178.54|179.57|177.17|0
1649247300000|2022-04-06 12:15:00|180|177.6|180|177.6|180.51|178.11|179.74|177.34|0
1649247600000|2022-04-06 12:20:00|179.96|177.56|179.78|177.38|180.17|177.77|179.66|177.26|0
1649247900000|2022-04-06 12:25:00|179.74|177.34|178.89|176.49|179.99|177.59|178.89|176.49|0
1649248200000|2022-04-06 12:30:00|178.8|176.4|180.1|177.7|180.35|177.95|178.15|175.75|0
1649248500000|2022-04-06 12:35:00|180.18|177.78|180.01|177.61|180.35|177.95|179.84|177.44|0
1649248800000|2022-04-06 12:40:00|180.09|177.69|180.43|178.03|180.6|178.2|180.09|177.69|0
1649249100000|2022-04-06 12:45:00|180.35|177.95|180.94|178.54|181.11|178.71|180.35|177.95|0
1649249400000|2022-04-06 12:50:00|181.03|178.63|180.6|178.2|181.11|178.71|179.75|177.35|0
1649249700000|2022-04-06 12:55:00|180.34|177.94|179.49|177.09|180.34|177.94|179.15|176.75|0
1649250000000|2022-04-06 13:00:00|179.74|177.34|178.72|176.32|179.91|177.51|178.64|176.24|0
1649250300000|2022-04-06 13:05:00|178.8|176.4|178.8|176.4|178.97|176.57|178.46|176.06|0
1649250600000|2022-04-06 13:10:00|178.72|176.32|179.14|176.74|179.56|177.16|178.63|176.23|0
1649250900000|2022-04-06 13:15:00|179.05|176.65|178.88|176.48|179.39|176.99|178.63|176.23|0
1649251200000|2022-04-06 13:20:00|178.97|176.57|179.39|176.99|179.73|177.33|178.71|176.31|0
1649251500000|2022-04-06 13:25:00|179.47|177.07|179.89|177.49|179.98|177.58|179.39|176.99|0
1649251800000|2022-04-06 13:30:00|180.15|177.75|180.87|178.47|182.03|179.63|177.78|175.38|0
1649252100000|2022-04-06 13:35:00|180.74|178.34|182.27|179.87|183.3|180.9|180.74|178.34|0
1649252400000|2022-04-06 13:40:00|182.44|180.04|185|182.12|185|182.36|182.27|179.87|0
1649252700000|2022-04-06 13:45:00|184.74|181.86|185.16|182.28|185.78|182.9|183.22|180.34|0
1649253000000|2022-04-06 13:50:00|185.34|182.46|184.99|182.11|185.86|182.98|184.64|181.76|0
1649253300000|2022-04-06 13:55:00|185.42|182.54|187.89|185.01|187.89|185.01|184.21|181.33|0
1649253600000|2022-04-06 14:00:00|187.8|184.92|190.16|187.28|190.24|187.36|187.19|184.31|0
1649253900000|2022-04-06 14:05:00|190.29|187.41|191.96|189.08|192.1|189.22|189.63|186.75|0
1649254200000|2022-04-06 14:10:00|192.05|189.17|190.91|188.03|192.87|189.99|190.73|187.85|0
1649254500000|2022-04-06 14:15:00|191.17|188.29|188.98|186.1|191.17|188.29|188.46|185.58|0
1649254800000|2022-04-06 14:20:00|189.15|186.27|188.8|185.92|189.85|186.97|188.37|185.49|0
1649255100000|2022-04-06 14:25:00|189.06|186.18|191.16|188.28|191.16|188.28|188.8|185.92|0
1649255400000|2022-04-06 14:30:00|190.98|188.1|191.07|188.19|191.95|189.07|190.11|187.23|0
1649255700000|2022-04-06 14:35:00|190.72|187.84|189.32|186.44|191.07|188.19|189.32|186.44|0
1649256000000|2022-04-06 14:40:00|189.58|186.7|187.48|184.6|190.54|187.66|186.53|183.65|0
1649256300000|2022-04-06 14:45:00|187.74|184.86|186.46|184.06|188|185.12|186.37|183.97|0
1649256600000|2022-04-06 14:50:00|186.63|184.23|188.55|186.15|188.81|186.41|186.28|183.88|0
1649256900000|2022-04-06 14:55:00|188.5|186.1|189.24|186.84|189.24|186.84|187.67|185.27|0
1649257200000|2022-04-06 15:00:00|189.42|187.02|187.58|185.18|189.59|187.19|187.58|185.18|0
1649257500000|2022-04-06 15:05:00|187.67|185.27|189.59|187.19|189.94|187.54|187.4|185|0
1649257800000|2022-04-06 15:10:00|189.77|187.37|189.5|187.1|189.85|187.45|188.89|186.49|0
1649258100000|2022-04-06 15:15:00|189.24|186.84|189.94|187.54|190.38|187.98|188.8|186.4|0
1649258400000|2022-04-06 15:20:00|190.02|187.62|188.27|185.87|190.02|187.62|186.96|184.56|0
1649258700000|2022-04-06 15:25:00|188.36|185.96|187.92|185.52|189.14|186.74|187.65|185.25|0
1649259000000|2022-04-06 15:30:00|187.65|185.25|189.14|186.74|189.58|187.18|187.39|184.99|0
1649259300000|2022-04-06 15:35:00|188.96|186.56|189.09|186.69|189.31|186.91|188.26|185.86|0
1649259600000|2022-04-06 15:40:00|189.05|186.65|187.65|185.25|189.13|186.73|187.56|185.16|0
1649259900000|2022-04-06 15:45:00|187.38|184.98|185.91|183.51|187.99|185.59|185.22|182.82|0
1649260200000|2022-04-06 15:50:00|185.73|183.33|185.56|183.16|186.16|183.76|184.44|182.04|0
1649260500000|2022-04-06 15:55:00|185.64|183.24|186.16|183.76|186.59|184.19|185.17|182.77|0
1649260800000|2022-04-06 16:00:00|186.07|183.67|186.85|184.45|186.85|184.45|185.51|183.11|0
1649261100000|2022-04-06 16:05:00|186.59|184.19|186.76|184.36|186.85|184.45|185.64|183.24|0
1649261400000|2022-04-06 16:10:00|188.24|185.84|186.63|184.23|188.24|185.84|184.63|182.23|0
1649261700000|2022-04-06 16:15:00|186.8|184.4|187.54|185.14|187.76|185.36|186.8|184.4|0
1649262000000|2022-04-06 16:20:00|187.67|185.27|187.85|185.45|188.9|186.5|187.5|185.1|0
1649262300000|2022-04-06 16:25:00|187.76|185.36|187.93|185.53|188.28|185.88|187.32|184.92|0
1649262600000|2022-04-06 16:30:00|188.02|185.62|186.79|184.39|188.46|186.06|186.7|184.3|0
1649262900000|2022-04-06 16:35:00|187.05|184.65|187.4|185|187.66|185.26|186.88|184.48|0
1649263200000|2022-04-06 16:40:00|187.49|185.09|187.05|184.65|187.57|185.17|186.52|184.12|0
1649263500000|2022-04-06 16:45:00|187.22|184.82|187.13|184.73|188.36|185.96|186.61|184.21|0
1649263800000|2022-04-06 16:50:00|187.04|184.64|187.04|184.64|188.09|185.69|187.04|184.64|0
1649264100000|2022-04-06 16:55:00|186.95|184.55|186.51|184.11|187.21|184.81|186.34|183.94|0
1649264400000|2022-04-06 17:00:00|186.69|184.29|187.47|185.07|187.82|185.42|186.43|184.03|0
1649264700000|2022-04-06 17:05:00|187.38|184.98|188.7|186.3|189.23|186.83|185.79|183.39|0
1649265000000|2022-04-06 17:10:00|188.66|186.26|188.26|185.86|189.05|186.65|188.09|185.69|0
1649265300000|2022-04-06 17:15:00|188.34|185.94|187.73|185.33|188.7|186.3|187.21|184.81|0
1649265600000|2022-04-06 17:20:00|187.91|185.51|186.16|183.76|188.17|185.77|186.16|183.76|0
1649265900000|2022-04-06 17:25:00|186.25|183.85|184.84|182.44|187.05|184.65|184.76|182.36|0
1649266200000|2022-04-06 17:30:00|184.67|182.27|183.63|181.23|185.19|182.79|183.12|180.72|0
1649266500000|2022-04-06 17:35:00|183.55|181.15|182.94|180.54|184.58|182.18|182.94|180.54|0
1649266800000|2022-04-06 17:40:00|182.85|180.45|181.57|179.17|183.28|180.88|181.06|178.66|0
1649267100000|2022-04-06 17:45:00|181.65|179.25|181.63|178.75|183.37|180.97|181.55|178.67|0
1649267400000|2022-04-06 17:50:00|181.68|178.8|181.46|178.58|182.05|179.17|179.51|176.63|0
1649267700000|2022-04-06 17:55:00|181.54|178.66|183.22|180.34|183.22|180.34|181.29|178.41|0
1649268000000|2022-04-06 18:00:00|183.05|180.17|176.46|173.58|185.3|182.42|173.69|170.81|0
1649268300000|2022-04-06 18:05:00|177.05|174.17|184.22|181.34|184.78|181.9|177.05|174.17|0
1649268600000|2022-04-06 18:10:00|184.52|181.64|188.43|185.55|188.7|185.82|183.25|180.37|0
1649268900000|2022-04-06 18:15:00|188.61|185.73|190.89|188.01|192.33|189.45|188.61|185.73|0
1649269200000|2022-04-06 18:20:00|191.07|188.19|189.47|186.59|191.29|188.41|188.32|185.44|0
1649269500000|2022-04-06 18:25:00|189.38|186.5|189.2|186.32|190|187.12|186.65|183.77|0
1649269800000|2022-04-06 18:30:00|188.58|185.7|180.84|178.44|188.93|186.05|179.94|177.54|0
1649270100000|2022-04-06 18:35:00|180.79|178.39|182.61|179.73|184.9|182.02|179.59|176.71|0
1649270400000|2022-04-06 18:40:00|182.87|179.99|181.06|178.18|183.9|181.02|180.59|177.71|0
1649270700000|2022-04-06 18:45:00|181.57|178.69|182.36|179.96|182.79|180.39|179.35|176.47|0
1649271000000|2022-04-06 18:50:00|181.42|179.02|176.41|174.01|182.22|179.82|175.99|173.59|0
1649271300000|2022-04-06 18:55:00|176.15|173.75|173.55|171.15|176.49|174.09|173.47|171.07|0
1649271600000|2022-04-06 19:00:00|173.38|170.98|171.58|169.18|175.1|172.7|170.16|167.76|0
1649271900000|2022-04-06 19:05:00|171.78|169.38|175.07|172.67|176|173.6|171.78|169.38|0
1649272200000|2022-04-06 19:10:00|174.49|172.09|173.98|171.58|175.57|173.17|172.94|170.54|0
1649272500000|2022-04-06 19:15:00|173.94|171.54|176.33|173.93|176.41|174.01|172.56|170.16|0
1649272800000|2022-04-06 19:20:00|176.58|174.18|179.87|177.47|180.08|177.68|175.3|172.9|0
1649273100000|2022-04-06 19:25:00|179.74|177.34|182.06|179.66|182.32|179.92|179.4|177|0
1649273400000|2022-04-06 19:30:00|182.24|179.84|182.93|180.53|183.27|180.87|180.42|178.02|0
1649273700000|2022-04-06 19:35:00|182.49|180.09|178.45|176.05|183.1|180.7|178.37|175.97|0
1649274000000|2022-04-06 19:40:00|178.79|176.39|178.28|175.88|180.16|177.76|177.69|175.29|0
1649274300000|2022-04-06 19:45:00|178.96|176.56|173.63|171.23|178.96|176.56|172.63|170.23|0
1649274600000|2022-04-06 19:50:00|172.79|170.39|176.84|174.44|176.92|174.52|172.46|170.06|0
1649274900000|2022-04-06 19:55:00|176.92|174.52|176.42|174.02|177.69|175.29|174.38|171.98|0
1649275200000|2022-04-06 20:00:00|177.19|174.79|177.01|174.61|178.21|175.81|177.01|174.61|0
1649275500000|2022-04-06 20:05:00|176.97|174.57|176.41|174.01|177.01|174.61|176.24|173.84|0
1649275800000|2022-04-06 20:10:00|176.46|174.06|177.26|174.86|177.26|174.86|176.16|173.76|0
1649276100000|2022-04-06 20:15:00|177.38|174.58|177.29|174.49|178.49|175.69|177.25|174.45|0
1649276400000|2022-04-06 20:20:00|177.37|174.57|177.63|174.83|177.8|175|177.2|174.4|0
1649276700000|2022-04-06 20:25:00|177.59|174.79|177.37|174.57|177.63|174.83|177.2|174.4|0
1649277000000|2022-04-06 20:30:00|177.28|174.48|177.45|174.65|177.45|174.65|177.2|174.4|0
1649277300000|2022-04-06 20:35:00|177.32|174.52|177.96|175.16|178.3|175.5|177.28|174.48|0
1649277600000|2022-04-06 20:40:00|177.92|175.12|178.13|175.33|178.13|175.33|177.79|174.99|0
1649277900000|2022-04-06 20:45:00|177.96|175.16|177.74|174.94|178.13|175.33|177.7|174.9|0
1649278200000|2022-04-06 20:50:00|177.78|174.98|178.38|175.58|178.38|175.58|177.78|174.98|0
1649278500000|2022-04-06 20:55:00|178.29|175.49|178.51|175.71|178.51|175.71|178.21|175.41|0
1649278800000|2022-04-06 21:00:00|178.52|175.72|178.33|175.53|178.52|175.72|178.26|175.46|0
1649279100000|2022-04-06 21:05:00|178.29|175.49|178.06|175.26|178.33|175.53|178.06|175.26|0
1649279400000|2022-04-06 21:10:00|178.08|175.28|178.07|175.27|178.18|175.38|178.01|175.21|0
1649279700000|2022-04-06 21:15:00|178.06|175.26|178.06|175.26|178.07|175.27|178.05|175.25|0
1649280000000|2022-04-06 21:20:00|178.05|175.25|178.03|175.23|178.08|175.28|178.03|175.23|0
1649280300000|2022-04-06 21:25:00|178.06|175.26|178.09|175.29|178.09|175.29|178.02|175.22|0
1649280600000|2022-04-06 21:30:00|178.1|175.3|178.31|175.51|178.43|175.63|178.1|175.3|0
1649280900000|2022-04-06 21:35:00|178.29|175.49|178.31|175.51|178.34|175.54|178.26|175.46|0
1649281200000|2022-04-06 21:40:00|178.27|175.47|178.23|175.43|178.27|175.47|178.23|175.43|0
1649281500000|2022-04-06 21:45:00|178.2|175.4|178.09|175.29|178.25|175.45|178.09|175.29|0
1649281800000|2022-04-06 21:50:00|178.2|175.4|178.19|175.39|178.22|175.42|178.15|175.35|0
1649282100000|2022-04-06 21:55:00|178.18|175.38|178.15|175.35|178.25|175.45|178.15|175.35|0
1649282400000|2022-04-06 22:00:00|178.39|175.59|177.32|174.52|178.39|175.59|177.32|174.52|0
1649282700000|2022-04-06 22:05:00|177.23|174.43|176.89|174.09|177.4|174.6|176.76|173.96|0
1649283000000|2022-04-06 22:10:00|176.8|174|176.8|174|176.97|174.17|176.71|173.91|0
1649283300000|2022-04-06 22:15:00|176.63|173.83|177.05|174.25|177.05|174.25|176.46|173.66|0
1649283600000|2022-04-06 22:20:00|176.97|174.17|177.05|174.25|177.14|174.34|176.88|174.08|0
1649283900000|2022-04-06 22:25:00|176.96|174.16|177.05|174.25|177.3|174.5|176.96|174.16|0
1649284200000|2022-04-06 22:30:00|176.88|174.08|176.36|173.56|176.88|174.08|176.36|173.56|0
1649284500000|2022-04-06 22:35:00|176.32|173.52|176.53|173.73|176.62|173.82|176.28|173.48|0
1649284800000|2022-04-06 22:40:00|176.49|173.69|176.44|173.64|177.12|174.32|176.36|173.56|0
1649285100000|2022-04-06 22:45:00|176.36|173.56|176.69|173.89|176.69|173.89|176.36|173.56|0
1649285400000|2022-04-06 22:50:00|176.78|173.98|177.12|174.32|177.37|174.57|176.69|173.89|0
1649285700000|2022-04-06 22:55:00|177.2|174.4|176.94|174.14|177.2|174.4|176.78|173.98|0
1649286000000|2022-04-06 23:00:00|176.86|174.06|177.45|174.65|177.45|174.65|176.69|173.89|0
1649286300000|2022-04-06 23:05:00|177.54|174.74|177.45|174.65|177.71|174.91|177.37|174.57|0
1649286600000|2022-04-06 23:10:00|177.62|174.82|177.53|174.73|177.71|174.91|177.32|174.52|0
1649286900000|2022-04-06 23:15:00|177.45|174.65|177.44|174.64|177.49|174.69|177.32|174.52|0
1649287200000|2022-04-06 23:20:00|177.49|174.69|177.27|174.47|177.49|174.69|177.1|174.3|0
1649287500000|2022-04-06 23:25:00|177.36|174.56|177.35|174.55|177.53|174.73|177.27|174.47|0
1649287800000|2022-04-06 23:30:00|177.4|174.6|178.38|175.58|178.64|175.84|177.27|174.47|0
1649288100000|2022-04-06 23:35:00|178.46|175.66|179.84|177.04|180.01|177.21|178.38|175.58|0
1649288400000|2022-04-06 23:40:00|179.79|176.99|179.79|176.99|180.09|177.29|179.58|176.78|0
1649288700000|2022-04-06 23:45:00|179.75|176.95|180.18|177.38|180.18|177.38|179.66|176.86|0
1649289000000|2022-04-06 23:50:00|180.26|177.46|180.82|178.02|181.21|178.41|180.09|177.29|0
1649289300000|2022-04-06 23:55:00|180.87|178.07|181.56|178.76|181.99|179.19|180.87|178.07|0
1649289600000|2022-04-07 00:00:00|181.82|179.02|181.12|178.32|182.6|179.8|180.86|178.06|0
1649289900000|2022-04-07 00:05:00|181.03|178.23|181.46|178.66|181.55|178.75|180.86|178.06|0
1649290200000|2022-04-07 00:10:00|181.64|178.84|181.64|178.84|181.81|179.01|180.86|178.06|0
1649290500000|2022-04-07 00:15:00|181.55|178.75|182.33|179.53|182.42|179.62|181.11|178.31|0
1649290800000|2022-04-07 00:20:00|182.42|179.62|182.15|179.35|182.42|179.62|181.72|178.92|0
1649291100000|2022-04-07 00:25:00|182.06|179.26|181.54|178.74|182.32|179.52|181.45|178.65|0
1649291400000|2022-04-07 00:30:00|181.45|178.65|181.97|179.17|182.23|179.43|181.45|178.65|0
1649291700000|2022-04-07 00:35:00|182.02|179.22|182.32|179.52|182.41|179.61|181.97|179.17|0
1649292000000|2022-04-07 00:40:00|182.23|179.43|181.36|178.56|182.23|179.43|181.18|178.38|0
1649292300000|2022-04-07 00:45:00|181.44|178.64|181.96|179.16|182.14|179.34|181.44|178.64|0
1649292600000|2022-04-07 00:50:00|181.75|178.95|181.79|178.99|182.05|179.25|181.53|178.73|0
1649292900000|2022-04-07 00:55:00|181.7|178.9|181.35|178.55|182.05|179.25|181.35|178.55|0
1649293200000|2022-04-07 01:00:00|181.26|178.46|181.78|178.98|182.04|179.24|181.26|178.46|0
1649293500000|2022-04-07 01:05:00|181.69|178.89|180.48|177.68|181.69|178.89|180.48|177.68|0
1649293800000|2022-04-07 01:10:00|180.39|177.59|180.65|177.85|181|178.2|180.22|177.42|0
1649294100000|2022-04-07 01:15:00|180.73|177.93|180.6|177.8|180.73|177.93|180.21|177.41|0
1649294400000|2022-04-07 01:20:00|180.56|177.76|180.99|178.19|181.08|178.28|180.38|177.58|0
1649294700000|2022-04-07 01:25:00|181.08|178.28|181.59|178.79|181.68|178.88|181.08|178.28|0
1649295000000|2022-04-07 01:30:00|181.68|178.88|181.03|178.23|181.94|179.14|180.94|178.14|0
1649295300000|2022-04-07 01:35:00|181.16|178.36|180.72|177.92|181.16|178.36|180.63|177.83|0
1649295600000|2022-04-07 01:40:00|180.63|177.83|179.38|176.58|180.63|177.83|179.34|176.54|0
1649295900000|2022-04-07 01:45:00|179.16|176.36|179.33|176.53|179.68|176.88|178.22|175.42|0
1649296200000|2022-04-07 01:50:00|179.25|176.45|179.5|176.7|179.76|176.96|179.16|176.36|0
1649296500000|2022-04-07 01:55:00|179.42|176.62|179.59|176.79|179.76|176.96|179.12|176.32|0
1649296800000|2022-04-07 02:00:00|179.67|176.87|180.1|177.3|180.19|177.39|179.41|176.61|0
1649297100000|2022-04-07 02:05:00|180.27|177.47|180.27|177.47|180.36|177.56|179.84|177.04|0
1649297400000|2022-04-07 02:10:00|180.18|177.38|180.01|177.21|180.36|177.56|179.84|177.04|0
1649297700000|2022-04-07 02:15:00|180.1|177.3|180.18|177.38|180.35|177.55|179.92|177.12|0
1649298000000|2022-04-07 02:20:00|180.27|177.47|180.18|177.38|180.35|177.55|180.09|177.29|0
1649298300000|2022-04-07 02:25:00|180.09|177.29|180.17|177.37|180.17|177.37|179.92|177.12|0
1649298600000|2022-04-07 02:30:00|180.09|177.29|179.91|177.11|180.09|177.29|179.4|176.6|0
1649298900000|2022-04-07 02:35:00|180|177.2|180.77|177.97|180.86|178.06|180|177.2|0
1649299200000|2022-04-07 02:40:00|180.86|178.06|180.86|178.06|181.03|178.23|180.77|177.97|0
1649299500000|2022-04-07 02:45:00|180.9|178.1|180.85|178.05|180.94|178.14|180.64|177.84|0
1649299800000|2022-04-07 02:50:00|180.77|177.97|180.59|177.79|180.77|177.97|180.33|177.53|0
1649300100000|2022-04-07 02:55:00|180.64|177.84|180.59|177.79|180.76|177.96|180.33|177.53|0
1649300400000|2022-04-07 03:00:00|180.55|177.75|180.67|177.87|180.67|177.87|180.33|177.53|0
1649300700000|2022-04-07 03:05:00|180.76|177.96|180.84|178.04|180.98|178.18|180.67|177.87|0
1649301000000|2022-04-07 03:10:00|180.93|178.13|180.84|178.04|181.02|178.22|180.75|177.95|0
1649301300000|2022-04-07 03:15:00|180.93|178.13|181.27|178.47|181.36|178.56|180.89|178.09|0
1649301600000|2022-04-07 03:20:00|181.18|178.38|181.18|178.38|181.18|178.38|181.01|178.21|0
1649301900000|2022-04-07 03:25:00|181.27|178.47|182.8|180|182.98|180.18|181.09|178.29|0
1649302200000|2022-04-07 03:30:00|182.76|179.96|182.89|180.09|183.06|180.26|182.63|179.83|0
1649302500000|2022-04-07 03:35:00|182.8|180|183.14|180.34|183.15|180.35|182.71|179.91|0
1649302800000|2022-04-07 03:40:00|183.23|180.43|183.49|180.69|183.49|180.69|183.14|180.34|0
1649303100000|2022-04-07 03:45:00|183.4|180.6|183.05|180.25|183.4|180.6|182.96|180.16|0
1649303400000|2022-04-07 03:50:00|182.96|180.16|183.49|180.69|183.49|180.69|182.96|180.16|0
1649303700000|2022-04-07 03:55:00|183.53|180.73|184.23|181.43|184.27|181.47|183.4|180.6|0
1649304000000|2022-04-07 04:00:00|184.18|181.38|183.92|181.12|184.44|181.64|183.83|181.03|0
1649304300000|2022-04-07 04:05:00|184|181.2|184.09|181.29|184.09|181.29|183.74|180.94|0
1649304600000|2022-04-07 04:10:00|184.18|181.38|184.35|181.55|184.48|181.68|184.09|181.29|0
1649304900000|2022-04-07 04:15:00|184.31|181.51|184.13|181.33|184.44|181.64|184.13|181.33|0
1649305200000|2022-04-07 04:20:00|184.17|181.37|184.52|181.72|184.52|181.72|184.08|181.28|0
1649305500000|2022-04-07 04:25:00|184.96|182.16|184.34|181.54|185.13|182.33|184.34|181.54|0
1649305800000|2022-04-07 04:30:00|184.3|181.5|183.73|180.93|184.3|181.5|183.46|180.66|0
1649306100000|2022-04-07 04:35:00|183.68|180.88|183.63|180.83|183.9|181.1|183.63|180.83|0
1649306400000|2022-04-07 04:40:00|183.81|181.01|184.65|181.85|185|182.2|183.72|180.92|0
1649306700000|2022-04-07 04:45:00|184.56|181.76|184.56|181.76|185|182.2|184.47|181.67|0
1649307000000|2022-04-07 04:50:00|184.47|181.67|184.9|182.1|184.99|182.19|184.38|181.58|0
1649307300000|2022-04-07 04:55:00|184.99|182.19|185.08|182.28|185.34|182.54|184.99|182.19|0
1649307600000|2022-04-07 05:00:00|185.16|182.36|185.25|182.45|185.51|182.71|184.55|181.75|0
1649307900000|2022-04-07 05:05:00|185.42|182.62|184.9|182.1|185.77|182.97|184.9|182.1|0
1649308200000|2022-04-07 05:10:00|184.81|182.01|184.8|182|185.42|182.62|184.63|181.83|0
1649308500000|2022-04-07 05:15:00|184.76|181.96|185.33|182.53|185.5|182.7|184.63|181.83|0
1649308800000|2022-04-07 05:20:00|185.24|182.44|185.68|182.88|185.76|182.96|185.15|182.35|0
1649309100000|2022-04-07 05:25:00|185.76|182.96|185.76|182.96|186.11|183.31|185.68|182.88|0
1649309400000|2022-04-07 05:30:00|185.85|183.05|185.41|182.61|185.94|183.14|185.06|182.26|0
1649309700000|2022-04-07 05:35:00|185.32|182.52|184.22|181.42|185.49|182.69|184.18|181.38|0
1649310000000|2022-04-07 05:40:00|184.27|181.47|184.61|181.81|184.61|181.81|184|181.2|0
1649310300000|2022-04-07 05:45:00|184.66|181.86|183.21|180.41|184.7|181.9|182.95|180.15|0
1649310600000|2022-04-07 05:50:00|183.3|180.5|182.69|179.89|183.56|180.76|182.6|179.8|0
1649310900000|2022-04-07 05:55:00|182.78|179.98|183.52|180.72|183.52|180.72|182.43|179.63|0
1649311200000|2022-04-07 06:00:00|183.56|180.76|183.38|180.58|184.17|181.37|182.77|179.97|0
1649311500000|2022-04-07 06:05:00|183.29|180.49|182.25|179.45|183.43|180.63|181.9|179.1|0
1649311800000|2022-04-07 06:10:00|182.42|179.62|180.56|177.76|182.42|179.62|180.56|177.76|0
1649312100000|2022-04-07 06:15:00|180.47|177.67|180.04|177.24|180.56|177.76|179.78|176.98|0
1649312400000|2022-04-07 06:20:00|180|177.2|179.35|176.55|180.34|177.54|179.17|176.37|0
1649312700000|2022-04-07 06:25:00|179.26|176.46|178.62|175.82|179.52|176.72|178.49|175.69|0
1649313000000|2022-04-07 06:30:00|178.66|175.86|179.08|176.28|179.51|176.71|178.14|175.34|0
1649313300000|2022-04-07 06:35:00|179.13|176.33|178.65|175.85|179.25|176.45|178.4|175.6|0
1649313600000|2022-04-07 06:40:00|178.61|175.81|177.28|174.48|178.65|175.85|177.28|174.48|0
1649313900000|2022-04-07 06:45:00|177.37|174.57|176.77|173.97|178.96|176.16|176.77|173.97|0
1649314200000|2022-04-07 06:50:00|176.85|174.05|178.03|175.23|178.37|175.57|176.85|174.05|0
1649314500000|2022-04-07 06:55:00|178.08|175.28|177.6|174.8|178.29|175.49|177.01|174.21|0
1649314800000|2022-04-07 07:00:00|177.52|174.72|177.52|174.72|178.37|175.57|176.5|173.7|0
1649315100000|2022-04-07 07:05:00|177.34|174.54|177.06|174.66|177.57|175.17|176.3|173.9|0
1649315400000|2022-04-07 07:10:00|177.1|174.7|175.87|173.47|177.1|174.7|175.19|172.79|0
1649315700000|2022-04-07 07:15:00|175.95|173.55|176.46|174.06|176.54|174.14|175.53|173.13|0
1649316000000|2022-04-07 07:20:00|176.42|174.02|174.76|172.36|176.8|174.4|174.6|172.2|0
1649316300000|2022-04-07 07:25:00|174.68|172.28|175.69|173.29|175.86|173.46|174.6|172.2|0
1649316600000|2022-04-07 07:30:00|176.03|173.63|176.19|173.79|177.3|174.9|176.03|173.63|0
1649316900000|2022-04-07 07:35:00|176.28|173.88|176.79|174.39|176.83|174.43|176.02|173.62|0
1649317200000|2022-04-07 07:40:00|176.7|174.3|177.38|174.98|177.46|175.06|176.57|174.17|0
1649317500000|2022-04-07 07:45:00|177.34|174.94|176.86|174.46|177.55|175.15|176.61|174.21|0
1649317800000|2022-04-07 07:50:00|176.95|174.55|176.69|174.29|177.03|174.63|176.18|173.78|0
1649318100000|2022-04-07 07:55:00|176.74|174.34|178.31|175.91|178.65|176.25|176.74|174.34|0
1649318400000|2022-04-07 08:00:00|178.22|175.82|178.56|176.16|179.08|176.68|178.05|175.65|0
1649318700000|2022-04-07 08:05:00|178.48|176.08|176.85|174.45|178.9|176.5|176.68|174.28|0
1649319000000|2022-04-07 08:10:00|176.81|174.41|178.17|175.77|178.47|176.07|176.6|174.2|0
1649319300000|2022-04-07 08:15:00|178|175.6|178.3|175.9|178.73|176.33|177.36|174.96|0
1649319600000|2022-04-07 08:20:00|178.21|175.81|177.66|175.26|178.21|175.81|177.1|174.7|0
1649319900000|2022-04-07 08:25:00|177.7|175.3|177.35|174.95|177.87|175.47|177.01|174.61|0
1649320200000|2022-04-07 08:30:00|177.44|175.04|177.48|175.08|177.65|175.25|176.72|174.32|0
1649320500000|2022-04-07 08:35:00|177.44|175.04|178.11|175.71|178.29|175.89|177.18|174.78|0
1649320800000|2022-04-07 08:40:00|178.07|175.67|177|174.6|178.33|175.93|176.88|174.48|0
1649321100000|2022-04-07 08:45:00|176.96|174.56|176.32|173.92|177.09|174.69|176.32|173.92|0
1649321400000|2022-04-07 08:50:00|176.24|173.84|175.3|172.9|176.32|173.92|175.22|172.82|0
1649321700000|2022-04-07 08:55:00|175.43|173.03|174.29|171.89|175.73|173.33|174.29|171.89|0
1649322000000|2022-04-07 09:00:00|174.38|171.98|175.13|172.73|175.13|172.73|174.29|171.89|0
1649322300000|2022-04-07 09:05:00|175.05|172.65|175.55|173.15|175.72|173.32|174.92|172.52|0
1649322600000|2022-04-07 09:10:00|175.46|173.06|175.38|172.98|175.8|173.4|175.34|172.94|0
1649322900000|2022-04-07 09:15:00|175.46|173.06|174.82|172.42|175.95|173.55|173.77|171.37|0
1649323200000|2022-04-07 09:20:00|174.86|172.46|174.65|172.25|174.99|172.59|173.81|171.41|0
1649323500000|2022-04-07 09:25:00|174.69|172.29|174.56|172.16|175.07|172.67|174.48|172.08|0
1649323800000|2022-04-07 09:30:00|174.65|172.25|174.56|172.16|174.81|172.41|174.22|171.82|0
1649324100000|2022-04-07 09:35:00|174.52|172.12|173.88|171.48|174.73|172.33|173.84|171.44|0
1649324400000|2022-04-07 09:40:00|173.8|171.4|173.63|171.23|174.13|171.73|173.21|170.81|0
1649324700000|2022-04-07 09:45:00|173.88|171.48|173.75|171.35|174.22|171.82|173.63|171.23|0
1649325000000|2022-04-07 09:50:00|173.71|171.31|173.46|171.06|174.13|171.73|173.37|170.97|0
1649325300000|2022-04-07 09:55:00|173.41|171.01|172.87|170.47|173.71|171.31|172.53|170.13|0
1649325600000|2022-04-07 10:00:00|173.03|170.63|172.86|170.46|173.03|170.63|172.53|170.13|0
1649325900000|2022-04-07 10:05:00|172.78|170.38|172.78|170.38|172.95|170.55|172.61|170.21|0
1649326200000|2022-04-07 10:10:00|172.86|170.46|172.78|170.38|173.03|170.63|172.78|170.38|0
1649326500000|2022-04-07 10:15:00|172.82|170.42|172.94|170.54|173.02|170.62|172.36|169.96|0
1649326800000|2022-04-07 10:20:00|172.86|170.46|172.6|170.2|172.94|170.54|172.44|170.04|0
1649327100000|2022-04-07 10:25:00|172.56|170.16|172.33|169.93|172.94|170.54|172.33|169.93|0
1649327400000|2022-04-07 10:30:00|172.41|170.01|172.66|170.26|172.83|170.43|172.41|170.01|0
1649327700000|2022-04-07 10:35:00|172.83|170.43|172.32|169.92|172.87|170.47|171.99|169.59|0
1649328000000|2022-04-07 10:40:00|172.41|170.01|173.07|170.67|173.07|170.67|172.41|170.01|0
1649328300000|2022-04-07 10:45:00|172.99|170.59|172.65|170.25|173.12|170.72|172.57|170.17|0
1649328600000|2022-04-07 10:50:00|172.57|170.17|172.9|170.5|172.98|170.58|172.48|170.08|0
1649328900000|2022-04-07 10:55:00|172.98|170.58|173.32|170.92|173.48|171.08|172.98|170.58|0
1649329200000|2022-04-07 11:00:00|173.31|170.91|174.15|171.75|174.41|172.01|173.06|170.66|0
1649329500000|2022-04-07 11:05:00|174.11|171.71|172.81|170.41|174.24|171.84|169.57|167.17|0
1649329800000|2022-04-07 11:10:00|173.06|170.66|171.72|169.32|173.56|171.16|171.3|168.9|0
1649330100000|2022-04-07 11:15:00|171.8|169.4|173.18|170.78|173.18|170.78|171.72|169.32|0
1649330400000|2022-04-07 11:20:00|173.14|170.74|174.23|171.83|174.23|171.83|173.05|170.65|0
1649330700000|2022-04-07 11:25:00|174.27|171.87|174.64|172.24|174.82|172.42|174.06|171.66|0
1649331000000|2022-04-07 11:30:00|174.69|172.29|174.89|172.49|175.49|173.09|173.47|171.07|0
1649331300000|2022-04-07 11:35:00|174.98|172.58|175.23|172.83|175.49|173.09|174.47|172.07|0
1649331600000|2022-04-07 11:40:00|175.15|172.75|174.15|171.75|175.48|173.08|173.98|171.58|0
1649331900000|2022-04-07 11:45:00|174.23|171.83|174.48|172.08|174.78|172.38|173.77|171.37|0
1649332200000|2022-04-07 11:50:00|174.56|172.16|174.65|172.25|175.07|172.67|174.23|171.83|0
1649332500000|2022-04-07 11:55:00|174.56|172.16|173.89|171.49|174.73|172.33|173.72|171.32|0
1649332800000|2022-04-07 12:00:00|173.8|171.4|175.83|173.43|175.83|173.43|173.55|171.15|0
1649333100000|2022-04-07 12:05:00|175.66|173.26|175.7|173.3|176.25|173.85|175.4|173|0
1649333400000|2022-04-07 12:10:00|175.74|173.34|177.15|174.75|177.24|174.84|175.46|173.06|0
1649333700000|2022-04-07 12:15:00|177.41|175.01|176.72|174.32|178|175.6|176.72|174.32|0
1649334000000|2022-04-07 12:20:00|176.81|174.41|177.23|174.83|177.4|175|176.46|174.06|0
1649334300000|2022-04-07 12:25:00|177.31|174.91|177.88|175.48|178.39|175.99|176.78|174.38|0
1649334600000|2022-04-07 12:30:00|177.96|175.56|177.02|174.62|178.39|175.99|177.02|174.62|0
1649334900000|2022-04-07 12:35:00|176.98|174.58|177.19|174.79|177.62|175.22|176.85|174.45|0
1649335200000|2022-04-07 12:40:00|177.23|174.83|177.78|175.38|177.78|175.38|176.85|174.45|0
1649335500000|2022-04-07 12:45:00|177.87|175.47|177.87|175.47|178.12|175.72|177.18|174.78|0
1649335800000|2022-04-07 12:50:00|177.95|175.55|179.41|177.01|179.58|177.18|177.52|175.12|0
1649336100000|2022-04-07 12:55:00|179.32|176.92|179.4|177|179.92|177.52|179.02|176.62|0
1649336400000|2022-04-07 13:00:00|179.15|176.75|181.21|178.81|181.21|178.81|178.8|176.4|0
1649336700000|2022-04-07 13:05:00|181.13|178.73|181.12|178.72|181.47|179.07|180.87|178.47|0
1649337000000|2022-04-07 13:10:00|181.21|178.81|180.82|178.42|181.21|178.81|180.6|178.2|0
1649337300000|2022-04-07 13:15:00|180.86|178.46|179.61|177.21|181.29|178.89|179.56|177.16|0
1649337600000|2022-04-07 13:20:00|179.56|177.16|179.99|177.59|180.25|177.85|179.56|177.16|0
1649337900000|2022-04-07 13:25:00|180.08|177.68|180.59|178.19|181.03|178.63|179.99|177.59|0
1649338200000|2022-04-07 13:30:00|180.85|178.45|178.06|175.66|181.55|179.15|178.06|175.66|0
1649338500000|2022-04-07 13:35:00|178.01|175.61|175.63|173.23|178.95|176.55|175.38|172.98|0
1649338800000|2022-04-07 13:40:00|175.21|172.81|177.75|175.35|177.75|175.35|173.77|171.37|0
1649339100000|2022-04-07 13:45:00|177.49|175.09|179.63|177.23|179.98|177.58|176.52|174.12|0
1649339400000|2022-04-07 13:50:00|179.46|177.06|176.3|173.9|179.81|177.41|175.62|173.22|0
1649339700000|2022-04-07 13:55:00|176.21|173.81|176.08|173.68|176.98|174.58|175.79|173.39|0
1649340000000|2022-04-07 14:00:00|175.87|173.47|177.65|175.25|177.82|175.42|173.51|171.11|0
1649340300000|2022-04-07 14:05:00|177.57|175.17|180.06|177.66|180.92|178.52|177.06|174.66|0
1649340600000|2022-04-07 14:10:00|179.98|177.58|178.6|176.2|181.09|178.69|178.09|175.69|0
1649340900000|2022-04-07 14:15:00|178.94|176.54|179.88|177.48|180.49|178.09|178.69|176.29|0
1649341200000|2022-04-07 14:20:00|179.97|177.57|180.66|178.26|181.78|179.38|179.97|177.57|0
1649341500000|2022-04-07 14:25:00|180.57|178.17|181.56|179.16|181.78|179.38|179.62|177.22|0
1649341800000|2022-04-07 14:30:00|181.43|179.03|179.53|177.13|181.6|179.2|179.19|176.79|0
1649342100000|2022-04-07 14:35:00|179.19|176.79|181.6|179.2|181.6|179.2|178.16|175.76|0
1649342400000|2022-04-07 14:40:00|181.51|179.11|184.64|182.24|185.35|182.95|181.51|179.11|0
1649342700000|2022-04-07 14:45:00|184.47|182.07|185.87|183.47|186.05|183.65|182.66|180.26|0
1649343000000|2022-04-07 14:50:00|185.7|183.3|182.9|180.5|185.7|183.3|182.59|180.19|0
1649343300000|2022-04-07 14:55:00|182.68|180.28|182.41|180.01|183.11|180.71|181.63|179.23|0
1649343600000|2022-04-07 15:00:00|182.68|180.28|181.11|178.71|182.68|180.28|179.6|177.2|0
1649343900000|2022-04-07 15:05:00|181.37|178.97|183.41|181.01|184.34|181.94|181.2|178.8|0
1649344200000|2022-04-07 15:10:00|183.59|181.19|183.5|181.1|184.73|182.33|183.06|180.66|0
1649344500000|2022-04-07 15:15:00|183.67|181.27|184.02|181.62|184.9|182.5|183.67|181.27|0
1649344800000|2022-04-07 15:20:00|184.2|181.8|183.06|180.66|184.28|181.88|182.45|180.05|0
1649345100000|2022-04-07 15:25:00|182.88|180.48|185.33|182.93|186.21|183.81|182.1|179.7|0
1649345400000|2022-04-07 15:30:00|185.16|182.76|187.12|184.72|187.74|185.34|184.8|182.4|0
1649345700000|2022-04-07 15:35:00|186.94|184.54|185.19|182.79|186.94|184.54|184.93|182.53|0
1649346000000|2022-04-07 15:40:00|185.33|182.93|186.07|183.67|186.25|183.85|184.76|182.36|0
1649346300000|2022-04-07 15:45:00|186.16|183.76|186.07|183.67|186.25|183.85|184.14|181.74|0
1649346600000|2022-04-07 15:50:00|186.25|183.85|187.84|185.44|187.93|185.53|185.72|183.32|0
1649346900000|2022-04-07 15:55:00|187.66|185.26|186.15|183.75|187.84|185.44|185.89|183.49|0
1649347200000|2022-04-07 16:00:00|186.33|183.93|186.68|184.28|186.77|184.37|185.45|183.05|0
1649347500000|2022-04-07 16:05:00|186.59|184.19|185.09|182.69|186.59|184.19|184.74|182.34|0
1649347800000|2022-04-07 16:10:00|184.91|182.51|184.65|182.25|185.53|183.13|183.43|181.03|0
1649348100000|2022-04-07 16:15:00|184.56|182.16|185.7|183.3|186.05|183.65|184.47|182.07|0
1649348400000|2022-04-07 16:20:00|185.88|183.48|185.17|182.77|186.14|183.74|184.12|181.72|0
1649348700000|2022-04-07 16:25:00|185.26|182.86|186.31|183.91|186.93|184.53|184.73|182.33|0
1649349000000|2022-04-07 16:30:00|186.4|184|186.49|184.09|186.93|184.53|185.6|183.2|0
1649349300000|2022-04-07 16:35:00|186.57|184.17|186.75|184.35|186.93|184.53|185.51|183.11|0
1649349600000|2022-04-07 16:40:00|186.92|184.52|187.28|184.88|187.37|184.97|186.13|183.73|0
1649349900000|2022-04-07 16:45:00|187.19|184.79|188.87|186.47|188.87|186.47|186.39|183.99|0
1649350200000|2022-04-07 16:50:00|188.96|186.56|187.54|185.14|188.96|186.56|186.65|184.25|0
1649350500000|2022-04-07 16:55:00|187.45|185.05|186.56|184.16|187.71|185.31|186.3|183.9|0
1649350800000|2022-04-07 17:00:00|186.47|184.07|184.62|182.22|186.91|184.51|184.01|181.61|0
1649351100000|2022-04-07 17:05:00|184.53|182.13|183.57|181.17|185.15|182.75|183.57|181.17|0
1649351400000|2022-04-07 17:10:00|183.74|181.34|181.31|178.91|183.83|181.43|180.02|177.62|0
1649351700000|2022-04-07 17:15:00|181.39|178.99|179.73|177.33|181.92|179.52|179.58|177.18|0
1649352000000|2022-04-07 17:20:00|179.64|177.24|179.9|177.5|179.9|177.5|178.44|176.04|0
1649352300000|2022-04-07 17:25:00|179.81|177.41|178.18|175.78|179.86|177.46|177.5|175.1|0
1649352600000|2022-04-07 17:30:00|178.01|175.61|178.95|176.55|179.12|176.72|177.41|175.01|0
1649352900000|2022-04-07 17:35:00|178.86|176.46|179.72|177.32|179.72|177.32|178.01|175.61|0
1649353200000|2022-04-07 17:40:00|179.29|176.89|179.54|177.14|179.72|177.32|178.6|176.2|0
1649353500000|2022-04-07 17:45:00|179.63|177.23|179.97|177.57|180.14|177.74|178.17|175.77|0
1649353800000|2022-04-07 17:50:00|179.84|177.44|179.45|177.05|180.31|177.91|178.94|176.54|0
1649354100000|2022-04-07 17:55:00|179.71|177.31|174.78|172.38|179.71|177.31|174.44|172.04|0
1649354400000|2022-04-07 18:00:00|174.86|172.46|174.69|172.29|175.36|172.96|173.6|171.2|0
1649354700000|2022-04-07 18:05:00|174.86|172.46|174.27|171.87|176.29|173.89|174.23|171.83|0
1649355000000|2022-04-07 18:10:00|174.6|172.2|174.68|172.28|175.27|172.87|173.76|171.36|0
1649355300000|2022-04-07 18:15:00|174.73|172.33|176.71|174.31|176.88|174.48|174.43|172.03|0
1649355600000|2022-04-07 18:20:00|176.62|174.22|175.44|173.04|176.71|174.31|175.35|172.95|0
1649355900000|2022-04-07 18:25:00|175.35|172.95|175.69|173.29|175.94|173.54|172.5|170.1|0
1649356200000|2022-04-07 18:30:00|176.11|173.71|175.68|173.28|176.36|173.96|175.18|172.78|0
1649356500000|2022-04-07 18:35:00|175.52|173.12|174.92|172.52|176.61|174.21|174.76|172.36|0
1649356800000|2022-04-07 18:40:00|175.18|172.78|174.25|171.85|176.02|173.62|173.87|171.47|0
1649357100000|2022-04-07 18:45:00|174.16|171.76|172.91|170.51|175.09|172.69|172.16|169.76|0
1649357400000|2022-04-07 18:50:00|173.24|170.84|171.57|169.17|173.49|171.09|171.16|168.76|0
1649357700000|2022-04-07 18:55:00|171.41|169.01|168.77|166.37|171.41|169.01|168.53|166.13|0
1649358000000|2022-04-07 19:00:00|169.43|167.03|169.48|167.08|172.57|170.17|166.9|164.5|0
1649358300000|2022-04-07 19:05:00|169.56|167.16|168.58|166.18|170.13|167.73|168.34|165.94|0
1649358600000|2022-04-07 19:10:00|168.5|166.1|167.45|165.05|169.07|166.67|167.45|165.05|0
1649358900000|2022-04-07 19:15:00|167.61|165.21|168.9|166.5|169.15|166.75|166.88|164.48|0
1649359200000|2022-04-07 19:20:00|168.99|166.59|170.37|167.97|171.02|168.62|168.99|166.59|0
1649359500000|2022-04-07 19:25:00|170.21|167.81|170.86|168.46|171.27|168.87|169.47|167.07|0
1649359800000|2022-04-07 19:30:00|170.69|168.29|168.33|165.93|171.19|168.79|168.33|165.93|0
1649360100000|2022-04-07 19:35:00|168.41|166.01|168.08|165.68|169.14|166.74|168.08|165.68|0
1649360400000|2022-04-07 19:40:00|167.92|165.52|165.28|162.88|169.05|166.65|165.2|162.8|0
1649360700000|2022-04-07 19:45:00|165.44|163.04|166.69|164.29|167.38|164.98|164.31|161.91|0
1649361000000|2022-04-07 19:50:00|166.73|164.33|168.84|166.44|169.33|166.93|166.48|164.08|0
1649361300000|2022-04-07 19:55:00|169.17|166.77|170.56|168.16|171.23|168.83|169.17|166.77|0
1649361600000|2022-04-07 20:00:00|170.4|168|170.56|168.16|170.98|168.58|169.82|167.42|0
1649361900000|2022-04-07 20:05:00|170.4|168|170.31|167.91|170.73|168.33|170.06|167.66|0
1649362200000|2022-04-07 20:10:00|170.23|167.83|170.31|167.91|170.31|167.91|169.57|167.17|0
1649362500000|2022-04-07 20:15:00|170.26|167.46|170.84|168.04|170.96|168.16|170.01|167.21|0
1649362800000|2022-04-07 20:20:00|170.92|168.12|171.83|169.03|171.91|169.11|170.92|168.12|0
1649363100000|2022-04-07 20:25:00|171.74|168.94|171.91|169.11|172.32|169.52|171.66|168.86|0
1649363400000|2022-04-07 20:30:00|171.99|169.19|171.61|168.81|172.15|169.35|171.57|168.77|0
1649363700000|2022-04-07 20:35:00|171.65|168.85|171.24|168.44|171.74|168.94|171.24|168.44|0
1649364000000|2022-04-07 20:40:00|171.2|168.4|171.48|168.68|171.57|168.77|171.15|168.35|0
1649364300000|2022-04-07 20:45:00|171.32|168.52|171.15|168.35|171.61|168.81|171.15|168.35|0
1649364600000|2022-04-07 20:50:00|171.07|168.27|170.57|167.77|171.07|168.27|170.49|167.69|0
1649364900000|2022-04-07 20:55:00|170.65|167.85|171.19|168.39|171.27|168.47|170.57|167.77|0
1649365200000|2022-04-07 21:00:00|171.02|168.22|171.03|168.23|171.15|168.35|170.93|168.13|0
1649365500000|2022-04-07 21:05:00|171.04|168.24|171.15|168.35|171.16|168.36|170.92|168.12|0
1649365800000|2022-04-07 21:10:00|171.16|168.36|171.22|168.42|171.34|168.54|171.16|168.36|0
1649366100000|2022-04-07 21:15:00|171.23|168.43|171.43|168.63|171.47|168.67|171.23|168.43|0
1649366400000|2022-04-07 21:20:00|171.4|168.6|171.39|168.59|171.43|168.63|171.26|168.46|0
1649366700000|2022-04-07 21:25:00|171.43|168.63|171.29|168.49|171.43|168.63|171.03|168.23|0
1649367000000|2022-04-07 21:30:00|171.28|168.48|171.15|168.35|171.28|168.48|171.15|168.35|0
1649367300000|2022-04-07 21:35:00|171.09|168.29|171.12|168.32|171.2|168.4|171.03|168.23|0
1649367600000|2022-04-07 21:40:00|171.11|168.31|171.02|168.22|171.17|168.37|171.02|168.22|0
1649367900000|2022-04-07 21:45:00|171.07|168.27|171|168.2|171.07|168.27|170.94|168.14|0
1649368200000|2022-04-07 21:50:00|171.03|168.23|171.03|168.23|171.05|168.25|171.02|168.22|0
1649368500000|2022-04-07 21:55:00|171.04|168.24|171.18|168.38|171.18|168.38|170.92|168.12|0
1649368800000|2022-04-07 22:00:00|171.07|168.27|170.45|167.65|171.24|168.44|170.45|167.65|0
1649369100000|2022-04-07 22:05:00|170.53|167.73|170.61|167.81|170.86|168.06|170.49|167.69|0
1649369400000|2022-04-07 22:10:00|170.53|167.73|170.19|167.39|170.69|167.89|170.03|167.23|0
1649369700000|2022-04-07 22:15:00|170.16|167.36|170.44|167.64|170.44|167.64|170.11|167.31|0
1649370000000|2022-04-07 22:20:00|170.36|167.56|170.35|167.55|170.44|167.64|170.19|167.39|0
1649370300000|2022-04-07 22:25:00|170.44|167.64|170.68|167.88|170.68|167.88|170.44|167.64|0
1649370600000|2022-04-07 22:30:00|170.6|167.8|170.76|167.96|170.76|167.96|170.51|167.71|0
1649370900000|2022-04-07 22:35:00|170.68|167.88|170.68|167.88|170.76|167.96|170.59|167.79|0
1649371200000|2022-04-07 22:40:00|170.51|167.71|170.51|167.71|170.59|167.79|170.51|167.71|0
1649371500000|2022-04-07 22:45:00|170.67|167.87|170.67|167.87|170.75|167.95|170.51|167.71|0
1649371800000|2022-04-07 22:50:00|170.75|167.95|170.91|168.11|171|168.2|170.75|167.95|0
1649372100000|2022-04-07 22:55:00|170.96|168.16|170.58|167.78|170.96|168.16|170.58|167.78|0
1649372400000|2022-04-07 23:00:00|170.75|167.95|170.91|168.11|170.99|168.19|170.5|167.7|0
1649372700000|2022-04-07 23:05:00|170.87|168.07|170.74|167.94|170.87|168.07|170.66|167.86|0
1649373000000|2022-04-07 23:10:00|170.7|167.9|169.83|167.03|170.82|168.02|169.83|167.03|0
1649373300000|2022-04-07 23:15:00|169.87|167.07|170.24|167.44|170.28|167.48|169.83|167.03|0
1649373600000|2022-04-07 23:20:00|170.2|167.4|169.99|167.19|170.24|167.44|169.91|167.11|0
1649373900000|2022-04-07 23:25:00|169.91|167.11|169.66|166.86|169.99|167.19|169.42|166.62|0
1649374200000|2022-04-07 23:30:00|169.58|166.78|169.82|167.02|169.95|167.15|169.58|166.78|0
1649374500000|2022-04-07 23:35:00|169.74|166.94|169.57|166.77|169.9|167.1|169.57|166.77|0
1649374800000|2022-04-07 23:40:00|169.61|166.81|169.41|166.61|169.61|166.81|169.16|166.36|0
1649375100000|2022-04-07 23:45:00|169.45|166.65|169.07|166.27|169.65|166.85|169.07|166.27|0
1649375400000|2022-04-07 23:50:00|169.16|166.36|168.74|165.94|169.16|166.36|168.58|165.78|0
1649375700000|2022-04-07 23:55:00|168.66|165.86|168.91|166.11|168.91|166.11|168.42|165.62|0
1649376000000|2022-04-08 00:00:00|168.99|166.19|168.74|165.94|169.64|166.84|168.66|165.86|0
1649376300000|2022-04-08 00:05:00|168.82|166.02|168.9|166.1|169.06|166.26|168.57|165.77|0
1649376600000|2022-04-08 00:10:00|168.98|166.18|169.22|166.42|169.31|166.51|168.82|166.02|0
1649376900000|2022-04-08 00:15:00|169.31|166.51|170.37|167.57|170.46|167.66|169.31|166.51|0
1649377200000|2022-04-08 00:20:00|170.54|167.74|170.62|167.82|170.87|168.07|169.88|167.08|0
1649377500000|2022-04-08 00:25:00|170.7|167.9|172.02|169.22|172.19|169.39|170.37|167.57|0
1649377800000|2022-04-08 00:30:00|172.19|169.39|172.18|169.38|172.19|169.39|171.69|168.89|0
1649378100000|2022-04-08 00:35:00|172.1|169.3|171.68|168.88|172.18|169.38|171.6|168.8|0
1649378400000|2022-04-08 00:40:00|171.77|168.97|171.76|168.96|171.85|169.05|171.6|168.8|0
1649378700000|2022-04-08 00:45:00|171.68|168.88|171.76|168.96|172.01|169.21|171.43|168.63|0
1649379000000|2022-04-08 00:50:00|171.68|168.88|171.55|168.75|171.76|168.96|171.43|168.63|0
1649379300000|2022-04-08 00:55:00|171.51|168.71|171.09|168.29|171.84|169.04|171.09|168.29|0
1649379600000|2022-04-08 01:00:00|171.01|168.21|171.09|168.29|171.26|168.46|170.85|168.05|0
1649379900000|2022-04-08 01:05:00|171.01|168.21|171.25|168.45|171.25|168.45|170.76|167.96|0
1649380200000|2022-04-08 01:10:00|171.17|168.37|171.58|168.78|171.66|168.86|171.17|168.37|0
1649380500000|2022-04-08 01:15:00|171.62|168.82|171.83|169.03|172.08|169.28|171.33|168.53|0
1649380800000|2022-04-08 01:20:00|171.79|168.99|172.16|169.36|172.16|169.36|171.5|168.7|0
1649381100000|2022-04-08 01:25:00|171.99|169.19|171.99|169.19|172.16|169.36|171.82|169.02|0
1649381400000|2022-04-08 01:30:00|171.9|169.1|171.99|169.19|172.07|169.27|171.82|169.02|0
1649381700000|2022-04-08 01:35:00|171.9|169.1|171.9|169.1|172.15|169.35|171.82|169.02|0
1649382000000|2022-04-08 01:40:00|171.82|169.02|171.23|168.43|171.9|169.1|171.15|168.35|0
1649382300000|2022-04-08 01:45:00|171.15|168.35|171.31|168.51|171.32|168.52|171.15|168.35|0
1649382600000|2022-04-08 01:50:00|171.23|168.43|172.14|169.34|172.14|169.34|171.23|168.43|0
1649382900000|2022-04-08 01:55:00|172.06|169.26|172.05|169.25|172.14|169.34|171.89|169.09|0
1649383200000|2022-04-08 02:00:00|172.1|169.3|171.64|168.84|172.14|169.34|171.55|168.75|0
1649383500000|2022-04-08 02:05:00|171.68|168.88|171.8|169|171.88|169.08|171.47|168.67|0
1649383800000|2022-04-08 02:10:00|171.84|169.04|171.71|168.91|171.97|169.17|171.63|168.83|0
1649384100000|2022-04-08 02:15:00|171.67|168.87|171.79|168.99|172.13|169.33|171.38|168.58|0
1649384400000|2022-04-08 02:20:00|171.71|168.91|171.63|168.83|171.79|168.99|171.46|168.66|0
1649384700000|2022-04-08 02:25:00|171.71|168.91|171.29|168.49|171.71|168.91|171.29|168.49|0
1649385000000|2022-04-08 02:30:00|171.25|168.45|170.88|168.08|171.37|168.57|170.79|167.99|0
1649385300000|2022-04-08 02:35:00|170.87|168.07|170.95|168.15|171.08|168.28|170.87|168.07|0
1649385600000|2022-04-08 02:40:00|170.87|168.07|170.29|167.49|171.04|168.24|170.29|167.49|0
1649385900000|2022-04-08 02:45:00|170.13|167.33|169.96|167.16|170.29|167.49|169.63|166.83|0
1649386200000|2022-04-08 02:50:00|169.88|167.08|169.96|167.16|170.04|167.24|169.79|166.99|0
1649386500000|2022-04-08 02:55:00|170.04|167.24|169.79|166.99|170.04|167.24|169.71|166.91|0
1649386800000|2022-04-08 03:00:00|169.71|166.91|170.36|167.56|170.45|167.65|169.54|166.74|0
1649387100000|2022-04-08 03:05:00|170.45|167.65|170.11|167.31|170.53|167.73|170.11|167.31|0
1649387400000|2022-04-08 03:10:00|170.2|167.4|169.86|167.06|170.24|167.44|169.62|166.82|0
1649387700000|2022-04-08 03:15:00|169.95|167.15|169.94|167.14|170.03|167.23|169.7|166.9|0
1649388000000|2022-04-08 03:20:00|170.03|167.23|169.78|166.98|170.03|167.23|169.53|166.73|0
1649388300000|2022-04-08 03:25:00|169.86|167.06|170.18|167.38|170.23|167.43|169.86|167.06|0
1649388600000|2022-04-08 03:30:00|170.15|167.35|170.59|167.79|171.09|168.29|170.02|167.22|0
1649388900000|2022-04-08 03:35:00|170.68|167.88|170.51|167.71|170.68|167.88|170.43|167.63|0
1649389200000|2022-04-08 03:40:00|170.55|167.75|170.26|167.46|170.59|167.79|170.22|167.42|0
1649389500000|2022-04-08 03:45:00|170.34|167.54|170.59|167.79|170.59|167.79|170.18|167.38|0
1649389800000|2022-04-08 03:50:00|170.5|167.7|171.08|168.28|171.16|168.36|170.5|167.7|0
1649390100000|2022-04-08 03:55:00|171|168.2|170.75|167.95|171.24|168.44|170.75|167.95|0
1649390400000|2022-04-08 04:00:00|170.66|167.86|171.24|168.44|171.24|168.44|170.58|167.78|0
1649390700000|2022-04-08 04:05:00|171.16|168.36|171.24|168.44|171.24|168.44|170.99|168.19|0
1649391000000|2022-04-08 04:10:00|171.2|168.4|171.15|168.35|171.2|168.4|170.9|168.1|0
1649391300000|2022-04-08 04:15:00|171.07|168.27|171.48|168.68|171.48|168.68|171.07|168.27|0
1649391600000|2022-04-08 04:20:00|171.4|168.6|171.39|168.59|171.64|168.84|171.39|168.59|0
1649391900000|2022-04-08 04:25:00|171.48|168.68|171.14|168.34|171.48|168.68|171.06|168.26|0
1649392200000|2022-04-08 04:30:00|171.06|168.26|171.22|168.42|171.31|168.51|171.06|168.26|0
1649392500000|2022-04-08 04:35:00|171.14|168.34|170.97|168.17|171.14|168.34|170.81|168.01|0
1649392800000|2022-04-08 04:40:00|170.89|168.09|171.26|168.46|171.3|168.5|170.72|167.92|0
1649393100000|2022-04-08 04:45:00|171.3|168.5|171.63|168.83|171.63|168.83|171.3|168.5|0
1649393400000|2022-04-08 04:50:00|171.54|168.74|171.96|169.16|171.96|169.16|171.54|168.74|0
1649393700000|2022-04-08 04:55:00|171.87|169.07|171.46|168.66|171.96|169.16|171.46|168.66|0
1649394000000|2022-04-08 05:00:00|171.54|168.74|171.54|168.74|171.62|168.82|171.12|168.32|0
1649394300000|2022-04-08 05:05:00|171.62|168.82|171.45|168.65|171.95|169.15|171.45|168.65|0
1649394600000|2022-04-08 05:10:00|171.53|168.73|170.62|167.82|171.7|168.9|170.62|167.82|0
1649394900000|2022-04-08 05:15:00|170.54|167.74|169.88|167.08|170.7|167.9|169.84|167.04|0
1649395200000|2022-04-08 05:20:00|169.79|166.99|169.87|167.07|170.12|167.32|169.55|166.75|0
1649395500000|2022-04-08 05:25:00|169.96|167.16|170.04|167.24|170.28|167.48|169.79|166.99|0
1649395800000|2022-04-08 05:30:00|170.12|167.32|170.03|167.23|170.28|167.48|169.95|167.15|0
1649396100000|2022-04-08 05:35:00|170.08|167.28|170.19|167.39|170.36|167.56|170.03|167.23|0
1649396400000|2022-04-08 05:40:00|170.28|167.48|170.11|167.31|170.44|167.64|170.11|167.31|0
1649396700000|2022-04-08 05:45:00|170.03|167.23|169.74|166.94|170.11|167.31|169.7|166.9|0
1649397000000|2022-04-08 05:50:00|169.78|166.98|169.28|166.48|169.9|167.1|169.04|166.24|0
1649397300000|2022-04-08 05:55:00|169.32|166.52|169.03|166.23|169.36|166.56|168.71|165.91|0
1649397600000|2022-04-08 06:00:00|168.95|166.15|169.36|166.56|169.52|166.72|168.46|165.66|0
1649397900000|2022-04-08 06:05:00|169.32|166.52|167.97|165.17|169.36|166.56|167.97|165.17|0
1649398200000|2022-04-08 06:10:00|167.96|165.16|168.7|165.9|169.03|166.23|167.96|165.16|0
1649398500000|2022-04-08 06:15:00|168.78|165.98|168.45|165.65|168.86|166.06|167.96|165.16|0
1649398800000|2022-04-08 06:20:00|168.53|165.73|166.23|163.43|168.53|165.73|166.23|163.43|0
1649399100000|2022-04-08 06:25:00|166.31|163.51|166.95|164.15|166.95|164.15|165.84|163.04|0
1649399400000|2022-04-08 06:30:00|166.87|164.07|166.3|163.5|166.87|164.07|166.22|163.42|0
1649399700000|2022-04-08 06:35:00|166.38|163.58|166.7|163.9|166.86|164.06|165.89|163.09|0
1649400000000|2022-04-08 06:40:00|166.78|163.98|166.7|163.9|167.47|164.67|166.66|163.86|0
1649400300000|2022-04-08 06:45:00|166.78|163.98|166.45|163.65|167.02|164.22|166.29|163.49|0
1649400600000|2022-04-08 06:50:00|166.37|163.57|165.8|163|166.53|163.73|165.56|162.76|0
1649400900000|2022-04-08 06:55:00|165.72|162.92|165.52|162.72|165.8|163|165.15|162.35|0
1649401200000|2022-04-08 07:00:00|165.47|162.67|166.85|164.05|166.93|164.13|165.31|162.51|0
1649401500000|2022-04-08 07:05:00|166.69|164.29|166.65|164.25|167.54|165.14|166.24|163.84|0
1649401800000|2022-04-08 07:10:00|166.57|164.17|165.67|163.27|166.81|164.41|165.39|162.99|0
1649402100000|2022-04-08 07:15:00|165.63|163.23|166.07|163.67|166.89|164.49|165.59|163.19|0
1649402400000|2022-04-08 07:20:00|166.03|163.63|165.87|163.47|166.28|163.88|164.98|162.58|0
1649402700000|2022-04-08 07:25:00|165.91|163.51|165.91|163.51|166.39|163.99|165.58|163.18|0
1649403000000|2022-04-08 07:30:00|165.95|163.55|165.9|163.5|166.76|164.36|165.74|163.34|0
1649403300000|2022-04-08 07:35:00|165.82|163.42|164.52|162.12|165.82|163.42|164.44|162.04|0
1649403600000|2022-04-08 07:40:00|164.44|162.04|164.31|161.91|165|162.6|164.11|161.71|0
1649403900000|2022-04-08 07:45:00|164.35|161.95|164.88|162.48|165.36|162.96|164.35|161.95|0
1649404200000|2022-04-08 07:50:00|164.83|162.43|164.43|162.03|164.83|162.43|163.71|161.31|0
1649404500000|2022-04-08 07:55:00|164.35|161.95|163.7|161.3|164.51|162.11|163.58|161.18|0
1649404800000|2022-04-08 08:00:00|163.78|161.38|162.82|160.42|163.86|161.46|162.82|160.42|0
1649405100000|2022-04-08 08:05:00|162.74|160.34|162.43|160.03|163.43|161.03|162.19|159.79|0
1649405400000|2022-04-08 08:10:00|162.35|159.95|162.63|160.23|162.67|160.27|162.23|159.83|0
1649405700000|2022-04-08 08:15:00|162.67|160.27|162.91|160.51|163.31|160.91|162.59|160.19|0
1649406000000|2022-04-08 08:20:00|162.95|160.55|162.58|160.18|162.95|160.55|162.5|160.1|0
1649406300000|2022-04-08 08:25:00|162.62|160.22|162.18|159.78|162.74|160.34|161.78|159.38|0
1649406600000|2022-04-08 08:30:00|162.1|159.7|162.5|160.1|162.58|160.18|161.78|159.38|0
1649406900000|2022-04-08 08:35:00|162.58|160.18|162.89|160.49|163.06|160.66|162.58|160.18|0
1649407200000|2022-04-08 08:40:00|162.97|160.57|163.53|161.13|163.53|161.13|162.89|160.49|0
1649407500000|2022-04-08 08:45:00|163.61|161.21|164.01|161.61|164.09|161.69|163.37|160.97|0
1649407800000|2022-04-08 08:50:00|163.93|161.53|164.73|162.33|164.73|162.33|163.93|161.53|0
1649408100000|2022-04-08 08:55:00|164.97|162.57|165.13|162.73|165.54|163.14|164.97|162.57|0
1649408400000|2022-04-08 09:00:00|165.38|162.98|166.1|163.7|166.59|164.19|165.34|162.94|0
1649408700000|2022-04-08 09:05:00|166.02|163.62|166.45|164.05|166.75|164.35|165.21|162.81|0
1649409000000|2022-04-08 09:10:00|166.53|164.13|165.96|163.56|166.53|164.13|165.63|163.23|0
1649409300000|2022-04-08 09:15:00|165.92|163.52|165.75|163.35|166.12|163.72|165.75|163.35|0
1649409600000|2022-04-08 09:20:00|165.79|163.39|165.71|163.31|165.87|163.47|165.71|163.31|0
1649409900000|2022-04-08 09:25:00|165.75|163.35|165.87|163.47|165.95|163.55|165.63|163.23|0
1649410200000|2022-04-08 09:30:00|165.79|163.39|165.95|163.55|166.15|163.75|165.78|163.38|0
1649410500000|2022-04-08 09:35:00|166.03|163.63|165.78|163.38|166.68|164.28|165.78|163.38|0
1649410800000|2022-04-08 09:40:00|165.82|163.42|166.55|164.15|166.55|164.15|165.78|163.38|0
1649411100000|2022-04-08 09:45:00|166.59|164.19|165.37|162.97|166.59|164.19|165.37|162.97|0
1649411400000|2022-04-08 09:50:00|165.45|163.05|165.53|163.13|165.69|163.29|165.29|162.89|0
1649411700000|2022-04-08 09:55:00|165.57|163.17|165.45|163.05|165.69|163.29|165.28|162.88|0
1649412000000|2022-04-08 10:00:00|165.53|163.13|165.44|163.04|166.09|163.69|165.04|162.64|0
1649412300000|2022-04-08 10:05:00|165.52|163.12|165.6|163.2|165.85|163.45|165.4|163|0
1649412600000|2022-04-08 10:10:00|165.56|163.16|166.86|164.46|166.86|164.46|165.36|162.96|0
1649412900000|2022-04-08 10:15:00|166.74|164.34|167.1|164.7|167.14|164.74|165.84|163.44|0
1649413200000|2022-04-08 10:20:00|167.02|164.62|167.14|164.74|167.47|165.07|166.82|164.42|0
1649413500000|2022-04-08 10:25:00|167.22|164.82|167.06|164.66|167.51|165.11|166.89|164.49|0
1649413800000|2022-04-08 10:30:00|167.14|164.74|167.3|164.9|167.46|165.06|166.97|164.57|0
1649414100000|2022-04-08 10:35:00|167.26|164.86|166.72|164.32|167.54|165.14|166.64|164.24|0
1649414400000|2022-04-08 10:40:00|166.56|164.16|166.07|163.67|166.72|164.32|165.91|163.51|0
1649414700000|2022-04-08 10:45:00|165.99|163.59|165.82|163.42|166.31|163.91|165.66|163.26|0
1649415000000|2022-04-08 10:50:00|165.74|163.34|164.89|162.49|165.74|163.34|164.89|162.49|0
1649415300000|2022-04-08 10:55:00|164.93|162.53|164.44|162.04|165.05|162.65|164.28|161.88|0
1649415600000|2022-04-08 11:00:00|164.36|161.96|164.84|162.44|165.01|162.61|164.28|161.88|0
1649415900000|2022-04-08 11:05:00|164.76|162.36|164.64|162.24|164.8|162.4|163.88|161.48|0
1649416200000|2022-04-08 11:10:00|163.65|161.25|164.8|162.4|165.04|162.64|163.57|161.17|0
1649416500000|2022-04-08 11:15:00|164.88|162.48|165.08|162.68|165.2|162.8|164.64|162.24|0
1649416800000|2022-04-08 11:20:00|165.04|162.64|165.04|162.64|165.2|162.8|164.39|161.99|0
1649417100000|2022-04-08 11:25:00|164.96|162.56|164.63|162.23|164.96|162.56|164.63|162.23|0
1649417400000|2022-04-08 11:30:00|164.59|162.19|164.79|162.39|165.36|162.96|164.59|162.19|0
1649417700000|2022-04-08 11:35:00|164.87|162.47|163.98|161.58|164.91|162.51|163.98|161.58|0
1649418000000|2022-04-08 11:40:00|163.9|161.5|164.02|161.62|164.14|161.74|163.58|161.18|0
1649418300000|2022-04-08 11:45:00|163.98|161.58|164.22|161.82|164.22|161.82|163.9|161.5|0
1649418600000|2022-04-08 11:50:00|164.3|161.9|164.38|161.98|164.7|162.3|164.14|161.74|0
1649418900000|2022-04-08 11:55:00|164.3|161.9|164.78|162.38|165.18|162.78|164.3|161.9|0
1649419200000|2022-04-08 12:00:00|164.7|162.3|165.66|163.26|165.82|163.42|164.45|162.05|0
1649419500000|2022-04-08 12:05:00|165.7|163.3|165.66|163.26|165.9|163.5|165.42|163.02|0
1649419800000|2022-04-08 12:10:00|165.74|163.34|165.98|163.58|166.14|163.74|165.74|163.34|0
1649420100000|2022-04-08 12:15:00|165.94|163.54|166.22|163.82|166.38|163.98|165.66|163.26|0
1649420400000|2022-04-08 12:20:00|166.18|163.78|165.65|163.25|166.22|163.82|165.57|163.17|0
1649420700000|2022-04-08 12:25:00|165.73|163.33|165.81|163.41|165.97|163.57|165.37|162.97|0
1649421000000|2022-04-08 12:30:00|165.73|163.33|166.7|164.3|166.86|164.46|165.57|163.17|0
1649421300000|2022-04-08 12:35:00|166.78|164.38|167.1|164.7|167.1|164.7|166.37|163.97|0
1649421600000|2022-04-08 12:40:00|167.27|164.87|168|165.6|168.41|166.01|167.27|164.87|0
1649421900000|2022-04-08 12:45:00|168.08|165.68|168.73|166.33|169.31|166.91|167.92|165.52|0
1649422200000|2022-04-08 12:50:00|169.06|166.66|169.22|166.82|169.56|167.16|168.73|166.33|0
1649422500000|2022-04-08 12:55:00|169.06|166.66|168.98|166.58|169.22|166.82|168.73|166.33|0
1649422800000|2022-04-08 13:00:00|169.14|166.74|170.1|167.7|170.87|168.47|167.85|165.45|0
1649423100000|2022-04-08 13:05:00|170.02|167.62|170.1|167.7|170.43|168.03|169.85|167.45|0
1649423400000|2022-04-08 13:10:00|170.18|167.78|171.55|169.15|171.97|169.57|170.18|167.78|0
1649423700000|2022-04-08 13:15:00|171.63|169.23|170.88|168.48|171.72|169.32|170.72|168.32|0
1649424000000|2022-04-08 13:20:00|170.96|168.56|171.13|168.73|171.38|168.98|170.71|168.31|0
1649424300000|2022-04-08 13:25:00|171.09|168.69|171.79|169.39|172.13|169.73|171.04|168.64|0
1649424600000|2022-04-08 13:30:00|171.46|169.06|173.38|170.98|174.72|172.32|171.04|168.64|0
1649424900000|2022-04-08 13:35:00|173.88|171.48|174.3|171.9|174.81|172.41|173.71|171.31|0
1649425200000|2022-04-08 13:40:00|174.64|172.24|177.64|175.24|177.64|175.24|173.48|171.08|0
1649425500000|2022-04-08 13:45:00|177.81|175.41|176.75|174.35|178.41|176.01|176.11|173.71|0
1649425800000|2022-04-08 13:50:00|176.96|174.56|178.75|176.35|179.01|176.61|176.53|174.13|0
1649426100000|2022-04-08 13:55:00|178.92|176.52|178.4|176|179.18|176.78|177.55|175.15|0
1649426400000|2022-04-08 14:00:00|179.18|176.78|176.1|173.7|179.18|176.78|175.93|173.53|0
1649426700000|2022-04-08 14:05:00|176.19|173.79|174.58|172.18|176.86|174.46|174.07|171.67|0
1649427000000|2022-04-08 14:10:00|174.75|172.35|174.68|172.28|175.7|173.3|172.82|170.42|0
1649427300000|2022-04-08 14:15:00|174.51|172.11|174.76|172.36|176.55|174.15|174.25|171.85|0
1649427600000|2022-04-08 14:20:00|174.68|172.28|173.32|170.92|174.85|172.45|172.81|170.41|0
1649427900000|2022-04-08 14:25:00|173.28|170.88|172.22|169.82|174.08|171.68|171.97|169.57|0
1649428200000|2022-04-08 14:30:00|172.31|169.91|171.22|168.82|172.39|169.99|170.3|167.9|0
1649428500000|2022-04-08 14:35:00|171.13|168.73|171.09|168.69|172.05|169.65|170.38|167.98|0
1649428800000|2022-04-08 14:40:00|170.96|168.56|171.88|169.48|172.05|169.65|170.46|168.06|0
1649429100000|2022-04-08 14:45:00|172.05|169.65|172.72|170.32|172.88|170.48|170.62|168.22|0
1649429400000|2022-04-08 14:50:00|172.55|170.15|167.07|164.67|172.55|170.15|166.9|164.5|0
1649429700000|2022-04-08 14:55:00|167.23|164.83|164.46|162.06|167.48|165.08|164.46|162.06|0
1649430000000|2022-04-08 15:00:00|164.7|162.3|164.65|162.25|167.9|165.5|162.76|160.36|0
1649430300000|2022-04-08 15:05:00|164.4|162|165.21|162.81|165.7|163.3|164.08|161.68|0
1649430600000|2022-04-08 15:10:00|165.45|163.05|164.56|162.16|165.7|163.3|164|161.6|0
1649430900000|2022-04-08 15:15:00|164.48|162.08|166.02|163.62|166.18|163.78|164.48|162.08|0
1649431200000|2022-04-08 15:20:00|165.94|163.54|167.16|164.76|167.4|165|165.94|163.54|0
1649431500000|2022-04-08 15:25:00|167.4|165|165.96|163.56|167.4|165|165.61|163.21|0
1649431800000|2022-04-08 15:30:00|165.87|163.47|165.06|162.66|165.96|163.56|164.33|161.93|0
1649432100000|2022-04-08 15:35:00|165.1|162.7|165.87|163.47|167.51|165.11|165.1|162.7|0
1649432400000|2022-04-08 15:40:00|166.19|163.79|166.27|163.87|166.85|164.45|165.54|163.14|0
1649432700000|2022-04-08 15:45:00|166.44|164.04|166.03|163.63|167.01|164.61|164.65|162.25|0
1649433000000|2022-04-08 15:50:00|165.94|163.54|165.78|163.38|166.27|163.87|164.56|162.16|0
1649433300000|2022-04-08 15:55:00|165.94|163.54|165.13|162.73|166.27|163.87|164.48|162.08|0
1649433600000|2022-04-08 16:00:00|165.21|162.81|164.76|162.36|165.29|162.89|164.23|161.83|0
1649433900000|2022-04-08 16:05:00|164.8|162.4|165.12|162.72|165.77|163.37|164.27|161.87|0
1649434200000|2022-04-08 16:10:00|165.28|162.88|165.61|163.21|166.75|164.35|164.07|161.67|0
1649434500000|2022-04-08 16:15:00|165.44|163.04|164.3|161.9|166.5|164.1|163.94|161.54|0
1649434800000|2022-04-08 16:20:00|164.22|161.82|163.09|160.69|164.39|161.99|162.93|160.53|0
1649435100000|2022-04-08 16:25:00|163.17|160.77|161.34|158.94|163.25|160.85|160.74|158.34|0
1649435400000|2022-04-08 16:30:00|161.38|158.98|163.3|160.9|163.51|161.11|161.26|158.86|0
1649435700000|2022-04-08 16:35:00|162.98|160.58|162.49|160.09|163.38|160.98|162.49|160.09|0
1649436000000|2022-04-08 16:40:00|162.41|160.01|162.97|160.57|163.22|160.82|161.85|159.45|0
1649436300000|2022-04-08 16:45:00|163.05|160.65|163.94|161.54|164.1|161.7|162.49|160.09|0
1649436600000|2022-04-08 16:50:00|163.86|161.46|162.73|160.33|164.35|161.95|162.41|160.01|0
1649436900000|2022-04-08 16:55:00|162.85|160.45|162.08|159.68|162.89|160.49|161.84|159.44|0
1649437200000|2022-04-08 17:00:00|162.16|159.76|162.64|160.24|163.69|161.29|162|159.6|0
1649437500000|2022-04-08 17:05:00|162.8|160.4|162.88|160.48|163.85|161.45|162.72|160.32|0
1649437800000|2022-04-08 17:10:00|162.72|160.32|164.49|162.09|164.5|162.1|162.72|160.32|0
1649438100000|2022-04-08 17:15:00|164.41|162.01|164.98|162.58|165.14|162.74|164.25|161.85|0
1649438400000|2022-04-08 17:20:00|165.06|162.66|164.33|161.93|165.06|162.66|163.92|161.52|0
1649438700000|2022-04-08 17:25:00|164.49|162.09|165.22|162.82|165.3|162.9|164.49|162.09|0
1649439000000|2022-04-08 17:30:00|165.14|162.74|166.11|163.71|166.11|163.71|165.06|162.66|0
1649439300000|2022-04-08 17:35:00|166.2|163.8|165.87|163.47|166.2|163.8|165.22|162.82|0
1649439600000|2022-04-08 17:40:00|165.95|163.55|165.78|163.38|166.6|164.2|165.54|163.14|0
1649439900000|2022-04-08 17:45:00|165.86|163.46|166.93|164.53|167.09|164.69|165.86|163.46|0
1649440200000|2022-04-08 17:50:00|167.01|164.61|166.43|164.03|167.17|164.77|165.94|163.54|0
1649440500000|2022-04-08 17:55:00|166.51|164.11|166.18|163.78|166.76|164.36|166.1|163.7|0
1649440800000|2022-04-08 18:00:00|166.35|163.95|167.08|164.68|167.33|164.93|165.61|163.21|0
1649441100000|2022-04-08 18:05:00|167|164.6|166.01|163.61|167.33|164.93|165.93|163.53|0
1649441400000|2022-04-08 18:10:00|165.93|163.53|165.28|162.88|166.01|163.61|165.19|162.79|0
1649441700000|2022-04-08 18:15:00|165.19|162.79|166.09|163.69|166.42|164.02|165.19|162.79|0
1649442000000|2022-04-08 18:20:00|166.17|163.77|167.24|164.84|167.32|164.92|164.78|162.38|0
1649442300000|2022-04-08 18:25:00|167.32|164.92|169.05|166.65|169.88|167.48|167.32|164.92|0
1649442600000|2022-04-08 18:30:00|169.14|166.74|169.8|167.4|170.05|167.65|169.01|166.61|0
1649442900000|2022-04-08 18:35:00|169.88|167.48|168.8|166.4|170.3|167.9|168.3|165.9|0
1649443200000|2022-04-08 18:40:00|169.05|166.65|169.29|166.89|169.63|167.23|168.14|165.74|0
1649443500000|2022-04-08 18:45:00|169.13|166.73|167.8|165.4|169.46|167.06|167.72|165.32|0
1649443800000|2022-04-08 18:50:00|167.76|165.36|165.91|163.51|167.96|165.56|165.42|163.02|0
1649444100000|2022-04-08 18:55:00|165.99|163.59|167.05|164.65|167.38|164.98|165.74|163.34|0
1649444400000|2022-04-08 19:00:00|167.3|164.9|167.38|164.98|167.71|165.31|166.64|164.24|0
1649444700000|2022-04-08 19:05:00|167.3|164.9|168.04|165.64|168.37|165.97|166.64|164.24|0
1649445000000|2022-04-08 19:10:00|168.12|165.72|166.59|164.19|168.53|166.13|165.16|162.76|0
1649445300000|2022-04-08 19:15:00|166.8|164.4|166.8|164.4|167.13|164.73|164.59|162.19|0
1649445600000|2022-04-08 19:20:00|166.88|164.48|166.71|164.31|167.7|165.3|166.18|163.78|0
1649445900000|2022-04-08 19:25:00|166.79|164.39|166.05|163.65|166.79|164.39|165.97|163.57|0
1649446200000|2022-04-08 19:30:00|165.81|163.41|167.77|165.37|167.77|165.37|165.32|162.92|0
1649446500000|2022-04-08 19:35:00|168.19|165.79|168.85|166.45|168.93|166.53|168.02|165.62|0
1649446800000|2022-04-08 19:40:00|168.68|166.28|166.86|164.46|169.18|166.78|166.78|164.38|0
1649447100000|2022-04-08 19:45:00|167.03|164.63|169.59|167.19|169.59|167.19|166.37|163.97|0
1649447400000|2022-04-08 19:50:00|169.84|167.44|172.12|169.72|172.16|169.76|168.99|166.59|0
1649447700000|2022-04-08 19:55:00|171.9|169.5|170.9|168.5|173.59|171.19|170.9|168.5|0
1649448000000|2022-04-08 20:00:00|170.64|168.24|170.39|167.99|170.64|168.24|169.31|166.91|0
1649448300000|2022-04-08 20:05:00|170.31|167.91|170.39|167.99|170.89|168.49|170.22|167.82|0
1649448600000|2022-04-08 20:10:00|170.31|167.91|171.31|168.91|171.31|168.91|170.31|167.91|0
1649660700000|2022-04-11 07:05:00|177.01|174.61|178.3|175.9|178.61|176.21|176.49|174.09|0
1649661000000|2022-04-11 07:10:00|178.26|175.86|181.31|178.91|181.31|178.91|178.26|175.86|0
1649661300000|2022-04-11 07:15:00|181.79|179.39|180.29|177.89|182.1|179.7|179.25|176.85|0
1649661600000|2022-04-11 07:20:00|180.56|178.16|178.03|175.63|180.56|178.16|177.95|175.55|0
1649661900000|2022-04-11 07:25:00|178.12|175.72|172.98|170.58|178.29|175.89|172.98|170.58|0
1649662200000|2022-04-11 07:30:00|172.9|170.5|173.4|171|174.25|171.85|172.82|170.42|0
1649662500000|2022-04-11 07:35:00|173.32|170.92|172.98|170.58|173.74|171.34|172.89|170.49|0
1649662800000|2022-04-11 07:40:00|172.89|170.49|173.53|171.13|173.7|171.3|172.72|170.32|0
1649663100000|2022-04-11 07:45:00|173.44|171.04|172.89|170.49|174.33|171.93|171.79|169.39|0
1649663400000|2022-04-11 07:50:00|172.85|170.45|173.99|171.59|174.16|171.76|172.85|170.45|0
1649663700000|2022-04-11 07:55:00|173.86|171.46|174.84|172.44|174.84|172.44|173.82|171.42|0
1649664000000|2022-04-11 08:00:00|174.75|172.35|176.2|173.8|176.2|173.8|173.9|171.5|0
1649664300000|2022-04-11 08:05:00|176.29|173.89|177.23|174.83|177.66|175.26|175.77|173.37|0
1649664600000|2022-04-11 08:10:00|177.4|175|177.7|175.3|177.96|175.56|176.88|174.48|0
1649664900000|2022-04-11 08:15:00|178.35|175.95|180.87|178.47|180.96|178.56|177.31|174.91|0
1649665200000|2022-04-11 08:20:00|181.05|178.65|181.13|178.73|181.75|179.35|180.35|177.95|0
1649665500000|2022-04-11 08:25:00|181.18|178.78|181.39|178.99|182.36|179.96|181.18|178.78|0
1649665800000|2022-04-11 08:30:00|181.35|178.95|180.78|178.38|182.18|179.78|180.73|178.33|0
1649666100000|2022-04-11 08:35:00|181.04|178.64|180.64|178.24|181.04|178.64|180.25|177.85|0
1649666400000|2022-04-11 08:40:00|180.6|178.2|180.73|178.33|180.95|178.55|180.34|177.94|0
1649666700000|2022-04-11 08:45:00|180.68|178.28|179.81|177.41|180.77|178.37|179.72|177.32|0
1649667000000|2022-04-11 08:50:00|179.72|177.32|179.46|177.06|180.59|178.19|179.46|177.06|0
1649667300000|2022-04-11 08:55:00|179.5|177.1|180.15|177.75|180.33|177.93|179.02|176.62|0
1649667600000|2022-04-11 09:00:00|180.11|177.71|179.5|177.1|180.32|177.92|179.45|177.05|0
1649667900000|2022-04-11 09:05:00|179.54|177.14|180.06|177.66|180.49|178.09|179.1|176.7|0
1649668200000|2022-04-11 09:10:00|180.02|177.62|180.05|177.65|180.67|178.27|179.45|177.05|0
1649668500000|2022-04-11 09:15:00|179.97|177.57|179.27|176.87|180.27|177.87|179.27|176.87|0
1649668800000|2022-04-11 09:20:00|179.18|176.78|178.66|176.26|179.7|177.3|178.66|176.26|0
1649669100000|2022-04-11 09:25:00|178.74|176.34|178.35|175.95|178.74|176.34|178.22|175.82|0
1649669400000|2022-04-11 09:30:00|178.44|176.04|178.78|176.38|179|176.6|178.39|175.99|0
1649669700000|2022-04-11 09:35:00|178.65|176.25|178.22|175.82|178.82|176.42|178.17|175.77|0
1649670000000|2022-04-11 09:40:00|178.26|175.86|178.3|175.9|179.25|176.85|178.04|175.64|0
1649670300000|2022-04-11 09:45:00|178.21|175.81|177.78|175.38|178.43|176.03|176.02|173.62|0
1649670600000|2022-04-11 09:50:00|177.74|175.34|176.44|174.04|177.86|175.46|176.4|174|0
1649670900000|2022-04-11 09:55:00|176.48|174.08|176.39|173.99|176.91|174.51|175.71|173.31|0
1649671200000|2022-04-11 10:00:00|176.35|173.95|175.96|173.56|176.35|173.95|175.71|173.31|0
1649671500000|2022-04-11 10:05:00|175.88|173.48|175.87|173.47|176.22|173.82|175.28|172.88|0
1649671800000|2022-04-11 10:10:00|175.92|173.52|175.78|173.38|176.3|173.9|175.78|173.38|0
1649672100000|2022-04-11 10:15:00|175.7|173.3|174.93|172.53|175.83|173.43|174.55|172.15|0
1649672400000|2022-04-11 10:20:00|174.89|172.49|176.38|173.98|176.47|174.07|174.84|172.44|0
1649672700000|2022-04-11 10:25:00|176.42|174.02|176.72|174.32|177.07|174.67|176.21|173.81|0
1649673000000|2022-04-11 10:30:00|176.81|174.41|177.23|174.83|177.32|174.92|176.03|173.63|0
1649673300000|2022-04-11 10:35:00|177.32|174.92|177.14|174.74|177.66|175.26|176.97|174.57|0
1649673600000|2022-04-11 10:40:00|177.1|174.7|178.44|176.04|178.66|176.26|176.89|174.49|0
1649673900000|2022-04-11 10:45:00|178.48|176.08|177.05|174.65|178.61|176.21|176.93|174.53|0
1649674200000|2022-04-11 10:50:00|176.97|174.57|176.62|174.22|177.05|174.65|176.11|173.71|0
1649674500000|2022-04-11 10:55:00|176.53|174.13|175.33|172.93|176.62|174.22|175.33|172.93|0
1649674800000|2022-04-11 11:00:00|175.42|173.02|175.84|173.44|176.27|173.87|175.16|172.76|0
1649675100000|2022-04-11 11:05:00|175.8|173.4|176.18|173.78|176.61|174.21|175.24|172.84|0
1649675400000|2022-04-11 11:10:00|176.1|173.7|176.4|174|176.78|174.38|175.58|173.18|0
1649675700000|2022-04-11 11:15:00|176.44|174.04|177.64|175.24|177.81|175.41|176.44|174.04|0
1649676000000|2022-04-11 11:20:00|177.73|175.33|177.64|175.24|178.16|175.76|177.55|175.15|0
1649676300000|2022-04-11 11:25:00|177.72|175.32|177.33|174.93|178.24|175.84|177.2|174.8|0
1649676600000|2022-04-11 11:30:00|177.29|174.89|178.15|175.75|178.32|175.92|177.29|174.89|0
1649676900000|2022-04-11 11:35:00|178.2|175.8|179.62|177.22|179.62|177.22|178.06|175.66|0
1649677200000|2022-04-11 11:40:00|179.71|177.31|180.23|177.83|180.67|178.27|179.54|177.14|0
1649677500000|2022-04-11 11:45:00|180.36|177.96|180.19|177.79|180.58|178.18|179.84|177.44|0
1649677800000|2022-04-11 11:50:00|180.14|177.74|180.31|177.91|180.66|178.26|179.7|177.3|0
1649678100000|2022-04-11 11:55:00|180.4|178|180.92|178.52|181.14|178.74|180.05|177.65|0
1649678400000|2022-04-11 12:00:00|180.84|178.44|180.57|178.17|181.36|178.96|180.05|177.65|0
1649678700000|2022-04-11 12:05:00|180.66|178.26|182.19|179.79|182.5|180.1|180.57|178.17|0
1649679000000|2022-04-11 12:10:00|182.32|179.92|181.97|179.57|183.21|180.81|181.88|179.48|0
1649679300000|2022-04-11 12:15:00|182.06|179.66|182.23|179.83|182.67|180.27|181.62|179.22|0
1649679600000|2022-04-11 12:20:00|182.14|179.74|183.46|181.06|183.73|181.33|181.88|179.48|0
1649679900000|2022-04-11 12:25:00|183.51|181.11|183.24|180.84|183.55|181.15|182.67|180.27|0
1649680200000|2022-04-11 12:30:00|183.2|180.8|182.84|180.44|183.55|181.15|182.31|179.91|0
1649680500000|2022-04-11 12:35:00|182.93|180.53|183.37|180.97|183.37|180.97|182.31|179.91|0
1649680800000|2022-04-11 12:40:00|183.24|180.84|182.39|179.99|183.63|181.23|182.39|179.99|0
1649681100000|2022-04-11 12:45:00|182.22|179.82|181.42|179.02|182.22|179.82|181.16|178.76|0
1649681400000|2022-04-11 12:50:00|181.51|179.11|181.52|179.12|181.6|179.2|179.17|176.77|0
1649681700000|2022-04-11 12:55:00|181.6|179.2|181.78|179.38|181.78|179.38|180.9|178.5|0
1649682000000|2022-04-11 13:00:00|181.69|179.29|180.98|178.58|181.86|179.46|180.81|178.41|0
1649682300000|2022-04-11 13:05:00|181.07|178.67|182.04|179.64|182.04|179.64|180.98|178.58|0
1649682600000|2022-04-11 13:10:00|182.12|179.72|180.98|178.58|182.48|180.08|180.98|178.58|0
1649682900000|2022-04-11 13:15:00|180.89|178.49|181.15|178.75|181.15|178.75|180.54|178.14|0
1649683200000|2022-04-11 13:20:00|181.24|178.84|181.24|178.84|182.03|179.63|180.8|178.4|0
1649683500000|2022-04-11 13:25:00|181.15|178.75|182.11|179.71|182.29|179.89|180.53|178.13|0
1649683800000|2022-04-11 13:30:00|182.02|179.62|182.2|179.8|182.99|180.59|179.57|177.17|0
1649684100000|2022-04-11 13:35:00|182.37|179.97|184.94|182.54|185.03|182.63|179.22|176.82|0
1649684400000|2022-04-11 13:40:00|184.77|182.37|182.37|179.97|186.47|184.07|181.66|179.26|0
1649684700000|2022-04-11 13:45:00|182.19|179.79|182.01|179.61|183.96|181.56|181.22|178.82|0
1649685000000|2022-04-11 13:50:00|182.37|179.97|181.75|179.35|183.87|181.47|180.69|178.29|0
1649685300000|2022-04-11 13:55:00|181.66|179.26|182.1|179.7|183.25|180.85|181.04|178.64|0
1649685600000|2022-04-11 14:00:00|182.54|180.14|183.86|181.46|184.31|181.91|181.04|178.64|0
1649685900000|2022-04-11 14:05:00|184.13|181.73|182.62|180.22|184.84|182.44|181.91|179.51|0
1649686200000|2022-04-11 14:10:00|182.67|180.27|182.88|180.48|183.68|181.28|181.12|178.72|0
1649686500000|2022-04-11 14:15:00|182.62|180.22|184.39|181.99|184.65|182.25|180.94|178.54|0
1649686800000|2022-04-11 14:20:00|184.74|182.34|185.01|182.61|185.28|182.88|183.5|181.1|0
1649687100000|2022-04-11 14:25:00|184.83|182.43|187.97|185.57|189.05|186.65|184.38|181.98|0
1649687400000|2022-04-11 14:30:00|188.51|186.11|187.41|185.01|188.87|186.47|186.13|183.73|0
1649687700000|2022-04-11 14:35:00|187.23|184.83|188.22|185.82|188.94|186.54|186.87|184.47|0
1649688000000|2022-04-11 14:40:00|188.31|185.91|189.3|186.9|189.85|187.45|188.04|185.64|0
1649688300000|2022-04-11 14:45:00|189.39|186.99|189.57|187.17|189.85|187.45|188.57|186.17|0
1649688600000|2022-04-11 14:50:00|189.48|187.08|187.76|185.36|189.66|187.26|187.49|185.09|0
1649688900000|2022-04-11 14:55:00|187.94|185.54|188.66|186.26|188.93|186.53|187.58|185.18|0
1649689200000|2022-04-11 15:00:00|189.11|186.71|188.57|186.17|189.11|186.71|187.57|185.17|0
1649689500000|2022-04-11 15:05:00|188.66|186.26|189.65|187.25|189.93|187.53|188.56|186.16|0
1649689800000|2022-04-11 15:10:00|189.74|187.34|190.01|187.61|190.65|188.25|189.01|186.61|0
1649690100000|2022-04-11 15:15:00|190.1|187.7|190.37|187.97|190.92|188.52|189.56|187.16|0
1649690400000|2022-04-11 15:20:00|190.47|188.07|190.83|188.43|191.01|188.61|189.97|187.57|0
1649690700000|2022-04-11 15:25:00|190.92|188.52|190.88|188.48|191.7|189.3|188.69|186.29|0
1649691000000|2022-04-11 15:30:00|191.06|188.66|189.15|186.75|191.25|188.85|188.88|186.48|0
1649691300000|2022-04-11 15:35:00|189.06|186.66|190.06|187.66|190.06|187.66|188.16|185.76|0
1649691600000|2022-04-11 15:40:00|189.97|187.57|188.97|186.57|190.06|187.66|188.7|186.3|0
1649691900000|2022-04-11 15:45:00|188.88|186.48|189.6|187.2|190.05|187.65|188.15|185.75|0
1649692200000|2022-04-11 15:50:00|189.51|187.11|189.23|186.83|190.23|187.83|188.51|186.11|0
1649692500000|2022-04-11 15:55:00|189.32|186.92|190.23|187.83|190.59|188.19|189.23|186.83|0
1649692800000|2022-04-11 16:00:00|190.32|187.92|190.59|188.19|191.41|189.01|190.23|187.83|0
1649693100000|2022-04-11 16:05:00|190.64|188.24|190.13|187.73|190.64|188.24|189.59|187.19|0
1649693400000|2022-04-11 16:10:00|190.04|187.64|190.95|188.55|191.18|188.78|189.77|187.37|0
1649693700000|2022-04-11 16:15:00|190.76|188.36|190.49|188.09|191.31|188.91|190.49|188.09|0
1649694000000|2022-04-11 16:20:00|190.31|187.91|191.03|188.63|191.31|188.91|190.03|187.63|0
1649694300000|2022-04-11 16:25:00|191.12|188.72|191.76|189.36|191.76|189.36|191.03|188.63|0
1649694600000|2022-04-11 16:30:00|191.67|189.27|191.48|189.08|192.22|189.82|191.3|188.9|0
1649694900000|2022-04-11 16:35:00|191.39|188.99|191.57|189.17|191.94|189.54|191.21|188.81|0
1649695200000|2022-04-11 16:40:00|191.66|189.26|192.21|189.81|192.67|190.27|191.57|189.17|0
1649695500000|2022-04-11 16:45:00|192.12|189.72|191.02|188.62|192.12|189.72|190.66|188.26|0
1649695800000|2022-04-11 16:50:00|191.11|188.71|192.39|189.99|193.03|190.63|190.65|188.25|0
1649696100000|2022-04-11 16:55:00|192.48|190.08|191.29|188.89|192.75|190.35|191.01|188.61|0
1649696400000|2022-04-11 17:00:00|191.38|188.98|189.28|186.88|191.38|188.98|188.92|186.52|0
1649696700000|2022-04-11 17:05:00|189.37|186.97|189.64|187.24|189.83|187.43|188.65|186.25|0
1649697000000|2022-04-11 17:10:00|189.55|187.15|188.91|186.51|189.91|187.51|188.69|186.29|0
1649697300000|2022-04-11 17:15:00|189.01|186.61|190.27|187.87|190.91|188.51|188.91|186.51|0
1649697600000|2022-04-11 17:20:00|189.91|187.51|192.09|189.69|192.37|189.97|189.91|187.51|0
1649697900000|2022-04-11 17:25:00|191.91|189.51|191.77|189.37|192.64|190.24|191.27|188.87|0
1649698200000|2022-04-11 17:30:00|191.82|189.42|190.35|187.95|191.82|189.42|190.35|187.95|0
1649698500000|2022-04-11 17:35:00|190.26|187.86|190.81|188.41|192.13|189.73|189.63|187.23|0
1649698800000|2022-04-11 17:40:00|190.95|188.55|190.99|188.59|191.17|188.77|189.71|187.31|0
1649699100000|2022-04-11 17:45:00|191.08|188.68|190.8|188.4|191.17|188.77|190.35|187.95|0
1649699400000|2022-04-11 17:50:00|190.89|188.49|191.07|188.67|191.26|188.86|190.62|188.22|0
1649699700000|2022-04-11 17:55:00|191.16|188.76|190.07|187.67|191.53|189.13|189.89|187.49|0
1649700000000|2022-04-11 18:00:00|189.98|187.58|191.25|188.85|191.8|189.4|189.61|187.21|0
1649700300000|2022-04-11 18:05:00|191.07|188.67|189.15|186.75|191.52|189.12|188.7|186.3|0
1649700600000|2022-04-11 18:10:00|189.34|186.94|192.16|189.76|192.43|190.03|188.88|186.48|0
1649700900000|2022-04-11 18:15:00|192.39|189.99|193.12|190.72|193.16|190.76|192.16|189.76|0
1649701200000|2022-04-11 18:20:00|193.16|190.76|192.7|190.3|193.16|190.76|192.52|190.12|0
1649701500000|2022-04-11 18:25:00|192.79|190.39|192.33|189.93|192.98|190.58|192.01|189.61|0
1649701800000|2022-04-11 18:30:00|192.7|190.3|191.78|189.38|193.53|191.13|191.69|189.29|0
1649702100000|2022-04-11 18:35:00|191.96|189.56|191.5|189.1|192.51|190.11|191.5|189.1|0
1649702400000|2022-04-11 18:40:00|191.23|188.83|191.41|189.01|192.05|189.65|190.68|188.28|0
1649702700000|2022-04-11 18:45:00|191.32|188.92|189.31|186.91|191.5|189.1|189.22|186.82|0
1649703000000|2022-04-11 18:50:00|189.4|187|189.4|187|189.67|187.27|187.78|185.38|0
1649703300000|2022-04-11 18:55:00|189.31|186.91|189.04|186.64|189.4|187|188.59|186.19|0
1649703600000|2022-04-11 19:00:00|189.13|186.73|190.53|188.13|190.76|188.36|187.05|184.65|0
1649703900000|2022-04-11 19:05:00|190.48|188.08|190.03|187.63|191.4|189|190.03|187.63|0
1649704200000|2022-04-11 19:10:00|189.85|187.45|191.26|188.86|191.3|188.9|189.39|186.99|0
1649704500000|2022-04-11 19:15:00|191.03|188.63|191.75|189.35|192.49|190.09|191.03|188.63|0
1649704800000|2022-04-11 19:20:00|191.94|189.54|192.72|190.32|192.76|190.36|191.84|189.44|0
1649705100000|2022-04-11 19:25:00|192.76|190.36|194.46|192.06|194.69|192.29|192.58|190.18|0
1649705400000|2022-04-11 19:30:00|194.51|192.11|196.55|194.15|196.6|194.2|194.23|191.83|0
1649705700000|2022-04-11 19:35:00|196.73|194.33|195.99|193.59|197.16|194.76|195.99|193.59|0
1649706000000|2022-04-11 19:40:00|196.08|193.68|196.54|194.14|197.15|194.75|195.06|192.66|0
1649706300000|2022-04-11 19:45:00|196.64|194.24|195.66|193.26|197.94|195.54|194.91|192.51|0
1649706600000|2022-04-11 19:50:00|194.91|192.51|197.63|195.23|197.82|195.42|194.17|191.77|0
1649706900000|2022-04-11 19:55:00|197.72|195.32|195.75|193.35|198.19|195.79|195.65|193.25|0
1649707200000|2022-04-11 20:00:00|196.78|194.38|197.81|195.41|197.81|195.41|195.84|193.44|0
1649707500000|2022-04-11 20:05:00|197.71|195.31|196.58|194.18|197.71|195.31|196.58|194.18|0
1649707800000|2022-04-11 20:10:00|196.68|194.28|197.05|194.65|197.05|194.65|195.74|193.34|0
1649708100000|2022-04-11 20:15:00|197.16|194.36|197.06|194.26|197.25|194.45|196.59|193.79|0
1649708400000|2022-04-11 20:20:00|196.97|194.17|197.43|194.63|197.53|194.73|196.87|194.07|0
1649708700000|2022-04-11 20:25:00|197.53|194.73|197.71|194.91|197.71|194.91|197.34|194.54|0
1649709000000|2022-04-11 20:30:00|197.62|194.82|197.71|194.91|197.99|195.19|197.52|194.72|0
1649709300000|2022-04-11 20:35:00|197.62|194.82|196.67|193.87|197.62|194.82|196.67|193.87|0
1649709600000|2022-04-11 20:40:00|196.58|193.78|197.95|195.15|198.14|195.34|196.58|193.78|0
1649709900000|2022-04-11 20:45:00|197.86|195.06|197.95|195.15|198.32|195.52|197.86|195.06|0
1649710200000|2022-04-11 20:50:00|197.85|195.05|197.85|195.05|198.04|195.24|197.66|194.86|0
1649710500000|2022-04-11 20:55:00|197.76|194.96|197.71|194.91|197.85|195.05|197.61|194.81|0
1649710800000|2022-04-11 21:00:00|197.69|194.89|197.74|194.94|197.83|195.03|197.65|194.85|0
1649711100000|2022-04-11 21:05:00|197.75|194.95|197.75|194.95|197.79|194.99|197.72|194.92|0
1649711400000|2022-04-11 21:10:00|197.73|194.93|197.74|194.94|197.75|194.95|197.72|194.92|0
1649711700000|2022-04-11 21:15:00|197.76|194.96|197.72|194.92|197.76|194.96|197.72|194.92|0
1649712000000|2022-04-11 21:20:00|197.67|194.87|197.57|194.77|197.67|194.87|197.34|194.54|0
1649712300000|2022-04-11 21:25:00|197.52|194.72|197.53|194.73|197.67|194.87|197.45|194.65|0
1649712600000|2022-04-11 21:30:00|197.51|194.71|197.57|194.77|197.65|194.85|197.5|194.7|0
1649712900000|2022-04-11 21:35:00|197.58|194.78|197.62|194.82|197.62|194.82|197.48|194.68|0
1649713200000|2022-04-11 21:40:00|197.63|194.83|197.71|194.91|197.73|194.93|197.62|194.82|0
1649713500000|2022-04-11 21:45:00|197.73|194.93|197.7|194.9|197.75|194.95|197.7|194.9|0
1649713800000|2022-04-11 21:50:00|197.68|194.88|197.71|194.91|197.71|194.91|197.65|194.85|0
1649714100000|2022-04-11 21:55:00|197.72|194.92|197.65|194.85|197.74|194.94|197.55|194.75|0
1649714400000|2022-04-11 22:00:00|197.46|194.66|196.97|194.17|197.46|194.66|196.46|193.66|0
1649714700000|2022-04-11 22:05:00|196.87|194.07|197.24|194.44|197.34|194.54|196.78|193.98|0
1649715000000|2022-04-11 22:10:00|197.15|194.35|196.82|194.02|197.15|194.35|196.78|193.98|0
1649715300000|2022-04-11 22:15:00|196.87|194.07|197.05|194.25|197.05|194.25|196.77|193.97|0
1649715600000|2022-04-11 22:20:00|196.96|194.16|197.05|194.25|197.14|194.34|196.77|193.97|0
1649715900000|2022-04-11 22:25:00|196.95|194.15|196.95|194.15|197.14|194.34|196.86|194.06|0
1649716200000|2022-04-11 22:30:00|196.86|194.06|196.58|193.78|196.86|194.06|196.58|193.78|0
1649716500000|2022-04-11 22:35:00|196.62|193.82|196.48|193.68|196.67|193.87|196.39|193.59|0
1649716800000|2022-04-11 22:40:00|196.57|193.77|196.38|193.58|196.57|193.77|196.38|193.58|0
1649717100000|2022-04-11 22:45:00|196.29|193.49|196.47|193.67|196.47|193.67|196.29|193.49|0
1649717400000|2022-04-11 22:50:00|196.57|193.77|196.47|193.67|196.66|193.86|196.47|193.67|0
1649717700000|2022-04-11 22:55:00|196.38|193.58|196.28|193.48|196.38|193.58|196.19|193.39|0
1649718000000|2022-04-11 23:00:00|196.19|193.39|196.65|193.85|196.65|193.85|196.19|193.39|0
1649718300000|2022-04-11 23:05:00|196.75|193.95|196.84|194.04|197.12|194.32|196.7|193.9|0
1649718600000|2022-04-11 23:10:00|196.93|194.13|197.11|194.31|197.4|194.6|196.84|194.04|0
1649718900000|2022-04-11 23:15:00|197.21|194.41|197.39|194.59|197.58|194.78|197.11|194.31|0
1649719200000|2022-04-11 23:20:00|197.49|194.69|198.23|195.43|198.51|195.71|197.02|194.22|0
1649719500000|2022-04-11 23:25:00|198.04|195.24|198.09|195.29|198.61|195.81|197.86|195.06|0
1649719800000|2022-04-11 23:30:00|198.14|195.34|197.95|195.15|198.42|195.62|197.38|194.58|0
1649720100000|2022-04-11 23:35:00|198.04|195.24|198.41|195.61|198.6|195.8|197.99|195.19|0
1649720400000|2022-04-11 23:40:00|198.51|195.71|198.22|195.42|198.51|195.71|197.94|195.14|0
1649720700000|2022-04-11 23:45:00|198.31|195.51|199.06|196.26|199.06|196.26|198.13|195.33|0
1649721000000|2022-04-11 23:50:00|199.16|196.36|199.34|196.54|199.53|196.73|198.5|195.7|0
1649721300000|2022-04-11 23:55:00|199.44|196.64|198.87|196.07|199.82|197.02|198.78|195.98|0
1649721600000|2022-04-12 00:00:00|199.06|196.26|198.49|195.69|199.06|196.26|197.74|194.94|0
1649721900000|2022-04-12 00:05:00|198.59|195.79|199.15|196.35|199.34|196.54|198.3|195.5|0
1649722200000|2022-04-12 00:10:00|199.24|196.44|199.48|196.68|199.9|197.1|199.15|196.35|0
1649722500000|2022-04-12 00:15:00|199.52|196.72|199.14|196.34|199.8|197|198.3|195.5|0
1649722800000|2022-04-12 00:20:00|199.05|196.25|198.81|196.01|199.42|196.62|198.48|195.68|0
1649723100000|2022-04-12 00:25:00|198.76|195.96|198.95|196.15|199.23|196.43|198.29|195.49|0
1649723400000|2022-04-12 00:30:00|198.85|196.05|199.23|196.43|199.42|196.62|198.48|195.68|0
1649723700000|2022-04-12 00:35:00|199.13|196.33|199.51|196.71|199.7|196.9|198.76|195.96|0
1649724000000|2022-04-12 00:40:00|199.41|196.61|199.88|197.08|199.88|197.08|199.41|196.61|0
1649724300000|2022-04-12 00:45:00|200.54|197.74|201.02|198.22|201.21|198.41|200.54|197.74|0
1649724600000|2022-04-12 00:50:00|200.92|198.12|202.16|199.36|202.25|199.45|200.92|198.12|0
1649724900000|2022-04-12 00:55:00|202.44|199.64|203.59|200.79|203.97|201.17|202.16|199.36|0
1649725200000|2022-04-12 01:00:00|203.68|200.88|203.39|200.59|204.07|201.27|203.11|200.31|0
1649725500000|2022-04-12 01:05:00|203.49|200.69|203.49|200.69|203.87|201.07|203.29|200.49|0
1649725800000|2022-04-12 01:10:00|203.58|200.78|203.77|200.97|203.87|201.07|203.58|200.78|0
1649726100000|2022-04-12 01:15:00|203.67|200.87|203.77|200.97|203.87|201.07|203.29|200.49|0
1649726400000|2022-04-12 01:20:00|203.86|201.06|203.86|201.06|203.86|201.06|203.29|200.49|0
1649726700000|2022-04-12 01:25:00|204.15|201.35|204.53|201.73|204.92|202.12|204.05|201.25|0
1649727000000|2022-04-12 01:30:00|204.34|201.54|204.24|201.44|204.72|201.92|203.57|200.77|0
1649727300000|2022-04-12 01:35:00|204.14|201.34|204.43|201.63|204.53|201.73|203.62|200.82|0
1649727600000|2022-04-12 01:40:00|204.48|201.68|204.52|201.72|205.2|202.4|204.24|201.44|0
1649727900000|2022-04-12 01:45:00|204.62|201.82|204.81|202.01|205|202.2|204.33|201.53|0
1649728200000|2022-04-12 01:50:00|204.86|202.06|205.87|203.07|205.87|203.07|204.71|201.91|0
1649728500000|2022-04-12 01:55:00|205.77|202.97|205.77|202.97|206.06|203.26|205.38|202.58|0
1649728800000|2022-04-12 02:00:00|205.67|202.87|205.96|203.16|205.96|203.16|205.38|202.58|0
1649729100000|2022-04-12 02:05:00|205.91|203.11|204.99|202.19|205.96|203.16|204.99|202.19|0
1649729400000|2022-04-12 02:10:00|204.89|202.09|204.79|201.99|204.99|202.19|204.51|201.71|0
1649729700000|2022-04-12 02:15:00|204.7|201.9|205.37|202.57|205.47|202.67|204.5|201.7|0
1649730000000|2022-04-12 02:20:00|205.32|202.52|205.66|202.86|205.75|202.95|204.98|202.18|0
1649730300000|2022-04-12 02:25:00|205.71|202.91|205.27|202.47|205.85|203.05|205.17|202.37|0
1649730600000|2022-04-12 02:30:00|205.17|202.37|204.4|201.6|205.27|202.47|204.11|201.31|0
1649730900000|2022-04-12 02:35:00|204.45|201.65|204.88|202.08|204.88|202.08|204.11|201.31|0
1649731200000|2022-04-12 02:40:00|204.78|201.98|204.54|201.74|204.87|202.07|204.49|201.69|0
1649731500000|2022-04-12 02:45:00|204.49|201.69|204.48|201.68|204.68|201.88|204.48|201.68|0
1649731800000|2022-04-12 02:50:00|204.53|201.73|204.48|201.68|204.77|201.97|204.48|201.68|0
1649732100000|2022-04-12 02:55:00|204.58|201.78|204.57|201.77|204.87|202.07|204.48|201.68|0
1649732400000|2022-04-12 03:00:00|204.48|201.68|205.48|202.68|205.68|202.88|204.09|201.29|0
1649732700000|2022-04-12 03:05:00|205.58|202.78|205.63|202.83|205.87|203.07|205.48|202.68|0
1649733000000|2022-04-12 03:10:00|205.58|202.78|205.62|202.82|206.06|203.26|205.57|202.77|0
1649733300000|2022-04-12 03:15:00|205.57|202.77|206.92|204.12|207.12|204.32|205.48|202.68|0
1649733600000|2022-04-12 03:20:00|207.02|204.22|206.92|204.12|207.21|204.41|206.73|203.93|0
1649733900000|2022-04-12 03:25:00|206.82|204.02|206.82|204.02|206.87|204.07|206.53|203.73|0
1649734200000|2022-04-12 03:30:00|206.92|204.12|206.82|204.02|206.92|204.12|206.04|203.24|0
1649734500000|2022-04-12 03:35:00|206.72|203.92|206.52|203.72|207.11|204.31|206.38|203.58|0
1649734800000|2022-04-12 03:40:00|206.62|203.82|206.81|204.01|206.91|204.11|206.52|203.72|0
1649735100000|2022-04-12 03:45:00|206.71|203.91|206.81|204.01|206.9|204.1|206.52|203.72|0
1649735400000|2022-04-12 03:50:00|206.71|203.91|206.8|204|207.1|204.3|206.51|203.71|0
1649735700000|2022-04-12 03:55:00|206.71|203.91|206.99|204.19|207.29|204.49|206.71|203.91|0
1649736000000|2022-04-12 04:00:00|206.95|204.15|206.9|204.1|207.09|204.29|206.51|203.71|0
1649736300000|2022-04-12 04:05:00|206.89|204.09|207.23|204.43|207.28|204.48|206.51|203.71|0
1649736600000|2022-04-12 04:10:00|207.18|204.38|207.08|204.28|207.18|204.38|206.89|204.09|0
1649736900000|2022-04-12 04:15:00|207.13|204.33|207.08|204.28|207.13|204.33|206.89|204.09|0
1649737200000|2022-04-12 04:20:00|206.98|204.18|206.98|204.18|207.08|204.28|206.89|204.09|0
1649737500000|2022-04-12 04:25:00|207.08|204.28|208.24|205.44|208.43|205.63|207.03|204.23|0
1649737800000|2022-04-12 04:30:00|208.34|205.54|208.09|205.29|208.34|205.54|207.85|205.05|0
1649738100000|2022-04-12 04:35:00|208.14|205.34|208.04|205.24|208.29|205.49|207.84|205.04|0
1649738400000|2022-04-12 04:40:00|207.94|205.14|208.28|205.48|208.42|205.62|207.94|205.14|0
1649738700000|2022-04-12 04:45:00|208.33|205.53|208.42|205.62|208.52|205.72|208.13|205.33|0
1649739000000|2022-04-12 04:50:00|208.47|205.67|208.32|205.52|208.47|205.67|208.22|205.42|0
1649739300000|2022-04-12 04:55:00|208.37|205.57|208.32|205.52|208.61|205.81|208.32|205.52|0
1649739600000|2022-04-12 05:00:00|208.22|205.42|208.61|205.81|208.8|206|207.83|205.03|0
1649739900000|2022-04-12 05:05:00|208.71|205.91|207.54|204.74|208.71|205.91|207.54|204.74|0
1649740200000|2022-04-12 05:10:00|207.44|204.64|206.42|203.62|207.63|204.83|206.42|203.62|0
1649740500000|2022-04-12 05:15:00|206.37|203.57|204.63|201.83|206.47|203.67|204.63|201.83|0
1649740800000|2022-04-12 05:20:00|204.54|201.74|205.79|202.99|205.79|202.99|204.44|201.64|0
1649741100000|2022-04-12 05:25:00|205.69|202.89|206.27|203.47|206.27|203.47|205.69|202.89|0
1649741400000|2022-04-12 05:30:00|206.17|203.37|205.88|203.08|206.36|203.56|205.78|202.98|0
1649741700000|2022-04-12 05:35:00|205.78|202.98|204.82|202.02|206.36|203.56|204.82|202.02|0
1649742000000|2022-04-12 05:40:00|204.91|202.11|205|202.2|205.68|202.88|204.72|201.92|0
1649742300000|2022-04-12 05:45:00|205.1|202.3|205.29|202.49|205.77|202.97|205|202.2|0
1649742600000|2022-04-12 05:50:00|205.34|202.54|203.99|201.19|205.48|202.68|203.99|201.19|0
1649742900000|2022-04-12 05:55:00|204.09|201.29|204.71|201.91|204.86|202.06|203.99|201.19|0
1649743200000|2022-04-12 06:00:00|204.81|202.01|205.72|202.92|206.35|203.55|203.99|201.19|0
1649743500000|2022-04-12 06:05:00|205.62|202.82|204.56|201.76|206.11|203.31|204.56|201.76|0
1649743800000|2022-04-12 06:10:00|204.66|201.86|204.08|201.28|204.66|201.86|203.98|201.18|0
1649744100000|2022-04-12 06:15:00|204.13|201.33|203.88|201.08|204.56|201.76|203.88|201.08|0
1649744400000|2022-04-12 06:20:00|203.93|201.13|204.74|201.94|204.74|201.94|203.88|201.08|0
1649744700000|2022-04-12 06:25:00|204.65|201.85|204.07|201.27|204.7|201.9|204.07|201.27|0
1649745000000|2022-04-12 06:30:00|204.16|201.36|204.07|201.27|204.55|201.75|203.97|201.17|0
1649745300000|2022-04-12 06:35:00|203.97|201.17|202.05|199.25|203.97|201.17|201.77|198.97|0
1649745600000|2022-04-12 06:40:00|202.15|199.35|202.96|200.16|203|200.2|201.76|198.96|0
1649745900000|2022-04-12 06:45:00|203|200.2|203.29|200.49|203.77|200.97|202.62|199.82|0
1649746200000|2022-04-12 06:50:00|203.19|200.39|203.38|200.58|203.67|200.87|203.1|200.3|0
1649746500000|2022-04-12 06:55:00|203.67|200.87|202.61|199.81|203.96|201.16|202.61|199.81|0
1649746800000|2022-04-12 07:00:00|202.71|199.91|204.43|201.63|204.43|201.63|202.04|199.24|0
1649747100000|2022-04-12 07:05:00|204.71|202.03|201.91|199.51|205.39|202.99|201.04|198.64|0
1649747400000|2022-04-12 07:10:00|202|199.6|200.94|198.54|202.19|199.79|199.89|197.49|0
1649747700000|2022-04-12 07:15:00|200.85|198.45|202.77|200.37|203.73|201.33|200.85|198.45|0
1649748000000|2022-04-12 07:20:00|202.86|200.46|202.19|199.79|204.6|202.2|201.99|199.59|0
1649748300000|2022-04-12 07:25:00|202.38|199.98|203.62|201.22|204.58|202.18|201.42|199.02|0
1649748600000|2022-04-12 07:30:00|203.71|201.31|205.25|202.85|206.03|203.63|203.71|201.31|0
1649748900000|2022-04-12 07:35:00|205.35|202.95|205.93|203.53|207|204.6|205.16|202.76|0
1649749200000|2022-04-12 07:40:00|206.12|203.72|206.9|204.5|207.38|204.98|205.73|203.33|0
1649749500000|2022-04-12 07:45:00|207.19|204.79|204.38|201.98|207.29|204.89|204.38|201.98|0
1649749800000|2022-04-12 07:50:00|204.47|202.07|204.04|201.64|205.53|203.13|203.41|201.01|0
1649750100000|2022-04-12 07:55:00|203.89|201.49|203.79|201.39|204.08|201.68|203.22|200.82|0
1649750400000|2022-04-12 08:00:00|203.75|201.35|204.08|201.68|204.37|201.97|202.83|200.43|0
1649750700000|2022-04-12 08:05:00|204.13|201.73|203.5|201.1|204.46|202.06|203.4|201|0
1649751000000|2022-04-12 08:10:00|203.4|201|202.63|200.23|203.59|201.19|202.54|200.14|0
1649751300000|2022-04-12 08:15:00|202.54|200.14|202.53|200.13|202.82|200.42|201.77|199.37|0
1649751600000|2022-04-12 08:20:00|202.25|199.85|201.29|198.89|202.34|199.94|201.01|198.61|0
1649751900000|2022-04-12 08:25:00|201.48|199.08|201.24|198.84|202.43|200.03|201|198.6|0
1649752200000|2022-04-12 08:30:00|201.29|198.89|200|197.6|201.57|199.17|199.77|197.37|0
1649752500000|2022-04-12 08:35:00|199.91|197.51|198.82|196.42|199.91|197.51|198.44|196.04|0
1649752800000|2022-04-12 08:40:00|198.72|196.32|198.67|196.27|198.81|196.41|198.06|195.66|0
1649753100000|2022-04-12 08:45:00|198.63|196.23|198.15|195.75|198.91|196.51|197.59|195.19|0
1649753400000|2022-04-12 08:50:00|198.25|195.85|197.4|195|198.25|195.85|197.07|194.67|0
1649753700000|2022-04-12 08:55:00|197.35|194.95|197.08|194.68|200.33|197.93|194.74|192.34|0
1649754000000|2022-04-12 09:00:00|198.18|195.78|198.42|196.02|198.88|196.48|197.84|195.44|0
1649754300000|2022-04-12 09:05:00|198.51|196.11|197.33|194.93|198.51|196.11|197.01|194.61|0
1649754600000|2022-04-12 09:10:00|197.38|194.98|198.74|196.34|199.07|196.67|197.29|194.89|0
1649754900000|2022-04-12 09:15:00|198.79|196.39|198.5|196.1|199.17|196.77|198.22|195.82|0
1649755200000|2022-04-12 09:20:00|198.6|196.2|198.69|196.29|199.54|197.14|198.46|196.06|0
1649755500000|2022-04-12 09:25:00|198.78|196.38|197.93|195.53|198.97|196.57|197.74|195.34|0
1649755800000|2022-04-12 09:30:00|198.03|195.63|197.65|195.25|198.31|195.91|196.99|194.59|0
1649756100000|2022-04-12 09:35:00|197.6|195.2|197.18|194.78|197.93|195.53|196.89|194.49|0
1649756400000|2022-04-12 09:40:00|197.17|194.77|196.7|194.3|197.17|194.77|196.7|194.3|0
1649756700000|2022-04-12 09:45:00|196.61|194.21|197.45|195.05|197.64|195.24|196.38|193.98|0
1649757000000|2022-04-12 09:50:00|197.41|195.01|195.95|193.55|197.41|195.01|195.95|193.55|0
1649757300000|2022-04-12 09:55:00|196.04|193.64|196.88|194.48|196.98|194.58|195.67|193.27|0
1649757600000|2022-04-12 10:00:00|196.93|194.53|196.41|194.01|197.07|194.67|195.76|193.36|0
1649757900000|2022-04-12 10:05:00|196.5|194.1|196.55|194.15|197.25|194.85|196.32|193.92|0
1649758200000|2022-04-12 10:10:00|196.6|194.2|196.87|194.47|197.11|194.71|195.85|193.45|0
1649758500000|2022-04-12 10:15:00|196.97|194.57|197.72|195.32|197.72|195.32|196.78|194.38|0
1649758800000|2022-04-12 10:20:00|197.62|195.22|197.57|195.17|198.04|195.64|197.24|194.84|0
1649759100000|2022-04-12 10:25:00|197.62|195.22|196.77|194.37|198.18|195.78|196.73|194.33|0
1649759400000|2022-04-12 10:30:00|196.86|194.46|196.39|193.99|197.24|194.84|196.3|193.9|0
1649759700000|2022-04-12 10:35:00|196.11|193.71|195.36|192.96|196.11|193.71|194.9|192.5|0
1649760000000|2022-04-12 10:40:00|195.46|193.06|195.36|192.96|196.2|193.8|195.17|192.77|0
1649760300000|2022-04-12 10:45:00|195.27|192.87|195.82|193.42|196.11|193.71|195.17|192.77|0
1649760600000|2022-04-12 10:50:00|195.78|193.38|195.35|192.95|195.82|193.42|195.35|192.95|0
1649760900000|2022-04-12 10:55:00|195.26|192.86|196.29|193.89|196.38|193.98|195.17|192.77|0
1649761200000|2022-04-12 11:00:00|196.38|193.98|196.38|193.98|196.56|194.16|195.82|193.42|0
1649761500000|2022-04-12 11:05:00|196.47|194.07|196.94|194.54|196.94|194.54|196.14|193.74|0
1649761800000|2022-04-12 11:10:00|197.03|194.63|197.59|195.19|197.68|195.28|196.94|194.54|0
1649762100000|2022-04-12 11:15:00|197.5|195.1|197.31|194.91|198.34|195.94|197.12|194.72|0
1649762400000|2022-04-12 11:20:00|197.4|195|197.21|194.81|197.4|195|196.55|194.15|0
1649762700000|2022-04-12 11:25:00|197.3|194.9|196.17|193.77|197.4|195|196.08|193.68|0
1649763000000|2022-04-12 11:30:00|196.08|193.68|195.52|193.12|196.17|193.77|195.24|192.84|0
1649763300000|2022-04-12 11:35:00|195.61|193.21|195.61|193.21|196.26|193.86|195.15|192.75|0
1649763600000|2022-04-12 11:40:00|195.7|193.3|195.51|193.11|196.63|194.23|195.05|192.65|0
1649763900000|2022-04-12 11:45:00|195.42|193.02|195.14|192.74|195.42|193.02|194.86|192.46|0
1649764200000|2022-04-12 11:50:00|195.09|192.69|195.04|192.64|195.23|192.83|194.67|192.27|0
1649764500000|2022-04-12 11:55:00|195.13|192.73|194.76|192.36|195.51|193.11|194.67|192.27|0
1649764800000|2022-04-12 12:00:00|194.67|192.27|194.76|192.36|195.5|193.1|194.66|192.26|0
1649765100000|2022-04-12 12:05:00|194.66|192.26|192.99|190.59|194.76|192.36|192.81|190.41|0
1649765400000|2022-04-12 12:10:00|193.09|190.69|192.99|190.59|193.45|191.05|192.81|190.41|0
1649765700000|2022-04-12 12:15:00|193.08|190.68|193.63|191.23|193.68|191.28|192.8|190.4|0
1649766000000|2022-04-12 12:20:00|193.54|191.14|193.63|191.23|193.91|191.51|193.17|190.77|0
1649766300000|2022-04-12 12:25:00|193.59|191.19|194.58|192.18|195.59|193.19|193.29|190.89|0
1649766600000|2022-04-12 12:30:00|191.45|189.05|185.01|182.61|191.45|189.05|185.01|182.61|0
1649766900000|2022-04-12 12:35:00|185.19|182.79|186.44|184.04|187.43|185.03|185.19|182.79|0
1649767200000|2022-04-12 12:40:00|186.53|184.13|182.41|180.01|186.8|184.4|182.01|179.61|0
1649767500000|2022-04-12 12:45:00|182.37|179.97|180.03|177.63|182.37|179.97|179.86|177.46|0
1649767800000|2022-04-12 12:50:00|180.12|177.72|178.63|176.23|181.26|178.86|178.63|176.23|0
1649768100000|2022-04-12 12:55:00|178.55|176.15|179.15|176.75|179.42|177.02|177.33|174.93|0
1649768400000|2022-04-12 13:00:00|179.24|176.84|179.85|177.45|179.94|177.54|179.15|176.75|0
1649768700000|2022-04-12 13:05:00|179.81|177.41|181.6|179.2|182.48|180.08|179.15|176.75|0
1649769000000|2022-04-12 13:10:00|181.87|179.47|183.55|181.15|183.63|181.23|181.78|179.38|0
1649769300000|2022-04-12 13:15:00|183.46|181.06|183.36|180.96|183.81|181.41|182.48|180.08|0
1649769600000|2022-04-12 13:20:00|183.19|180.79|184.79|182.39|185.24|182.84|183.1|180.7|0
1649769900000|2022-04-12 13:25:00|184.88|182.48|185.41|183.01|185.41|183.01|183.81|181.41|0
1649770200000|2022-04-12 13:30:00|184.96|182.56|186.66|184.26|187.84|185.44|184.96|182.56|0
1649770500000|2022-04-12 13:35:00|186.12|183.72|183.18|180.78|187.75|185.35|182.03|179.63|0
1649770800000|2022-04-12 13:40:00|182.64|180.24|181.85|179.45|185.36|182.96|181.76|179.36|0
1649771100000|2022-04-12 13:45:00|181.76|179.36|180.52|178.12|182.64|180.24|179.74|177.34|0
1649771400000|2022-04-12 13:50:00|180.61|178.21|177.19|174.79|181.52|179.12|176.03|173.63|0
1649771700000|2022-04-12 13:55:00|177.23|174.83|178.27|175.87|179.14|176.74|177.23|174.83|0
1649772000000|2022-04-12 14:00:00|178.18|175.78|179.49|177.09|180.54|178.14|177.58|175.18|0
1649772300000|2022-04-12 14:05:00|179.53|177.13|180.18|177.78|181.41|179.01|179.49|177.09|0
1649772600000|2022-04-12 14:10:00|179.92|177.52|179.31|176.91|180.8|178.4|179.04|176.64|0
1649772900000|2022-04-12 14:15:00|179.22|176.82|182.11|179.71|182.29|179.89|178.87|176.47|0
1649773200000|2022-04-12 14:20:00|181.85|179.45|181.4|179|182.2|179.8|179.91|177.51|0
1649773500000|2022-04-12 14:25:00|181.31|178.91|183.52|181.12|183.52|181.12|181.14|178.74|0
1649773800000|2022-04-12 14:30:00|183.34|180.94|183.21|180.81|184.5|182.1|182.9|180.5|0
1649774100000|2022-04-12 14:35:00|182.99|180.59|185.66|183.26|186.02|183.62|182.54|180.14|0
1649774400000|2022-04-12 14:40:00|185.75|183.35|185.66|183.26|186.64|184.24|184.94|182.54|0
1649774700000|2022-04-12 14:45:00|185.75|183.35|186.21|183.81|186.57|184.17|182.51|180.11|0
1649775000000|2022-04-12 14:50:00|186.12|183.72|186.38|183.98|187.83|185.43|186.12|183.72|0
1649775300000|2022-04-12 14:55:00|186.48|184.08|186.47|184.07|187.29|184.89|185.66|183.26|0
1649775600000|2022-04-12 15:00:00|186.56|184.16|185.21|182.81|187.92|185.52|184.85|182.45|0
1649775900000|2022-04-12 15:05:00|185.17|182.77|187.37|184.97|187.55|185.15|185.03|182.63|0
1649776200000|2022-04-12 15:10:00|187.28|184.88|185.65|183.25|187.55|185.15|185.47|183.07|0
1649776500000|2022-04-12 15:15:00|185.38|182.98|183.82|181.42|185.83|183.43|183.77|181.37|0
1649776800000|2022-04-12 15:20:00|183.68|181.28|183.06|180.66|183.91|181.51|182.44|180.04|0
1649777100000|2022-04-12 15:25:00|182.7|180.3|179.96|177.56|182.79|180.39|179.11|176.71|0
1649777400000|2022-04-12 15:30:00|179.73|177.33|179.03|176.63|179.73|177.33|178.33|175.93|0
1649777700000|2022-04-12 15:35:00|178.77|176.37|180.66|178.26|180.97|178.57|178.33|175.93|0
1649778000000|2022-04-12 15:40:00|180.61|178.21|180.34|177.94|181.05|178.65|179.81|177.41|0
1649778300000|2022-04-12 15:45:00|180.25|177.85|181.14|178.74|181.49|179.09|179.9|177.5|0
1649778600000|2022-04-12 15:50:00|180.92|178.52|180.34|177.94|182.11|179.71|179.98|177.58|0
1649778900000|2022-04-12 15:55:00|180.16|177.76|181.31|178.91|181.8|179.4|179.9|177.5|0
1649779200000|2022-04-12 16:00:00|181.13|178.73|182.42|180.02|182.55|180.15|180.95|178.55|0
1649779500000|2022-04-12 16:05:00|182.37|179.97|183.88|181.48|184.38|181.98|181.84|179.44|0
1649779800000|2022-04-12 16:10:00|183.8|181.4|184.42|182.02|185.23|182.83|183.79|181.39|0
1649780100000|2022-04-12 16:15:00|184.15|181.75|183.34|180.94|184.78|182.38|181.65|179.25|0
1649780400000|2022-04-12 16:20:00|183.61|181.21|186.04|183.64|186.13|183.73|183.61|181.21|0
1649780700000|2022-04-12 16:25:00|186.22|183.82|187.94|185.54|188.4|186|186.22|183.82|0
1649781000000|2022-04-12 16:30:00|188.3|185.9|188.3|185.9|188.3|185.9|186.85|184.45|0
1649781300000|2022-04-12 16:35:00|188.48|186.08|187.57|185.17|188.48|186.08|186.94|184.54|0
1649781600000|2022-04-12 16:40:00|187.48|185.08|188.84|186.44|189.3|186.9|187.02|184.62|0
1649781900000|2022-04-12 16:45:00|188.66|186.26|187.93|185.53|189.94|187.54|187.84|185.44|0
1649782200000|2022-04-12 16:50:00|187.84|185.44|187.29|184.89|188.02|185.62|185.84|183.44|0
1649782500000|2022-04-12 16:55:00|187.2|184.8|186.97|184.57|187.29|184.89|186.38|183.98|0
1649782800000|2022-04-12 17:00:00|187.1|184.7|189.62|187.22|190.36|187.96|185.26|182.86|0
1649783100000|2022-04-12 17:05:00|189.16|186.76|189.21|186.81|190.17|187.77|188.34|185.94|0
1649783400000|2022-04-12 17:10:00|189.34|186.94|187.15|184.75|189.34|186.94|186.16|183.76|0
1649783700000|2022-04-12 17:15:00|187.33|184.93|187.11|184.71|188.61|186.21|186.97|184.57|0
1649784000000|2022-04-12 17:20:00|187.06|184.66|187.42|185.02|188.24|185.84|185.07|182.67|0
1649784300000|2022-04-12 17:25:00|187.56|185.16|188.65|186.25|188.78|186.38|187.33|184.93|0
1649784600000|2022-04-12 17:30:00|188.6|186.2|188.32|185.92|189.97|187.57|187.92|185.52|0
1649784900000|2022-04-12 17:35:00|188.42|186.02|187.97|185.57|188.78|186.38|185.87|183.47|0
1649785200000|2022-04-12 17:40:00|187.88|185.48|190.08|187.68|190.27|187.87|187.6|185.2|0
1649785500000|2022-04-12 17:45:00|190.18|187.78|190.92|188.52|191.57|189.17|189.81|187.41|0
1649785800000|2022-04-12 17:50:00|191.01|188.61|193.15|190.75|193.53|191.13|191.01|188.61|0
1649786100000|2022-04-12 17:55:00|193.24|190.84|195.71|193.31|196.09|193.69|191.7|189.3|0
1649786400000|2022-04-12 18:00:00|195.62|193.22|194.39|191.99|197.13|194.73|194.3|191.9|0
1649786700000|2022-04-12 18:05:00|194.58|192.18|194.2|191.8|194.86|192.46|192.99|190.59|0
1649787000000|2022-04-12 18:10:00|194.3|191.9|197.21|194.81|197.21|194.81|194.3|191.9|0
1649787300000|2022-04-12 18:15:00|197.31|194.91|201.02|198.62|201.5|199.1|197.31|194.91|0
1649787600000|2022-04-12 18:20:00|201.21|198.81|201.4|199|201.59|199.19|199.78|197.38|0
1649787900000|2022-04-12 18:25:00|201.59|199.19|202.02|199.62|202.16|199.76|200.83|198.43|0
1649788200000|2022-04-12 18:30:00|202.07|199.67|201.68|199.28|203.99|201.59|201.3|198.9|0
1649788500000|2022-04-12 18:35:00|201.97|199.57|201.78|199.38|202.64|200.24|200.25|197.85|0
1649788800000|2022-04-12 18:40:00|201.97|199.57|202.35|199.95|203.31|200.91|201.2|198.8|0
1649789100000|2022-04-12 18:45:00|202.16|199.76|200.62|198.22|202.16|199.76|199.3|196.9|0
1649789400000|2022-04-12 18:50:00|200.53|198.13|200.15|197.75|202.06|199.66|199.96|197.56|0
1649789700000|2022-04-12 18:55:00|200.24|197.84|200.9|198.5|201.29|198.89|199.2|196.8|0
1649790000000|2022-04-12 19:00:00|201.19|198.79|204.84|202.44|205.04|202.64|200.14|197.74|0
1649790300000|2022-04-12 19:05:00|204.74|202.34|207.37|204.97|207.46|205.06|204.16|201.76|0
1649790600000|2022-04-12 19:10:00|207.17|204.77|207.39|204.99|209.09|206.69|203.79|201.39|0
1649790900000|2022-04-12 19:15:00|207.44|205.04|206.12|203.72|207.88|205.48|206.12|203.72|0
1649791200000|2022-04-12 19:20:00|206.03|203.63|205.25|202.85|206.03|203.63|203.99|201.59|0
1649791500000|2022-04-12 19:25:00|205.54|203.14|207.48|205.08|208.95|206.55|205.54|203.14|0
1649791800000|2022-04-12 19:30:00|208.07|205.67|207.58|205.18|208.81|206.41|206.7|204.3|0
1649792100000|2022-04-12 19:35:00|207.97|205.57|203.88|201.48|208.26|205.86|203.4|201|0
1649792400000|2022-04-12 19:40:00|204.08|201.68|204.94|202.54|205.33|202.93|202.92|200.52|0
1649792700000|2022-04-12 19:45:00|206.11|203.71|202.5|200.1|206.11|203.71|200.9|198.5|0
1649793000000|2022-04-12 19:50:00|202.7|200.3|202.4|200|204.04|201.64|201.35|198.95|0
1649793300000|2022-04-12 19:55:00|202.02|199.62|202.21|199.81|203.27|200.87|200.68|198.28|0
1649793600000|2022-04-12 20:00:00|202.69|200.29|203.46|201.06|204.04|201.64|202.69|200.29|0
1649793900000|2022-04-12 20:05:00|203.07|200.67|200.39|197.99|203.55|201.15|200.39|197.99|0
1649794200000|2022-04-12 20:10:00|200.67|198.27|201.34|198.94|201.34|198.94|200.39|197.99|0
1649794500000|2022-04-12 20:15:00|201.54|198.74|201.35|198.55|201.83|199.03|201.25|198.45|0
1649794800000|2022-04-12 20:20:00|201.34|198.54|201.34|198.54|201.73|198.93|201.34|198.54|0
1649795100000|2022-04-12 20:25:00|201.25|198.45|201.05|198.25|201.44|198.64|200.96|198.16|0
1649795400000|2022-04-12 20:30:00|200.96|198.16|201.05|198.25|201.05|198.25|200.67|197.87|0
1649795700000|2022-04-12 20:35:00|200.95|198.15|201.05|198.25|201.14|198.34|200.95|198.15|0
1649796000000|2022-04-12 20:40:00|201|198.2|201.24|198.44|201.24|198.44|200.95|198.15|0
1649796300000|2022-04-12 20:45:00|201.33|198.53|201.71|198.91|201.81|199.01|201.23|198.43|0
1649796600000|2022-04-12 20:50:00|201.81|199.01|201.18|198.38|201.81|199.01|201.13|198.33|0
1649796900000|2022-04-12 20:55:00|201.09|198.29|201.66|198.86|201.71|198.91|201.04|198.24|0
1649797200000|2022-04-12 21:00:00|201.71|198.91|201.5|198.7|201.71|198.91|201.43|198.63|0
1649797500000|2022-04-12 21:05:00|201.49|198.69|201.51|198.71|201.51|198.71|201.43|198.63|0
1649797800000|2022-04-12 21:10:00|201.52|198.72|201.5|198.7|201.52|198.72|201.5|198.7|0
1649798100000|2022-04-12 21:15:00|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1649798400000|2022-04-12 21:20:00|201.46|198.66|201.44|198.64|201.5|198.7|201.37|198.57|0
1649798700000|2022-04-12 21:25:00|201.36|198.56|201.38|198.58|201.44|198.64|201.3|198.5|0
1649799000000|2022-04-12 21:30:00|201.4|198.6|201.59|198.79|201.7|198.9|201.4|198.6|0
1649799300000|2022-04-12 21:35:00|201.63|198.83|201.31|198.51|201.63|198.83|201.31|198.51|0
1649799600000|2022-04-12 21:40:00|201.43|198.63|201.39|198.59|201.6|198.8|201.39|198.59|0
1649799900000|2022-04-12 21:45:00|201.46|198.66|201.47|198.67|201.56|198.76|201.32|198.52|0
1649800200000|2022-04-12 21:50:00|201.61|198.81|201.45|198.65|201.61|198.81|201.41|198.61|0
1649800500000|2022-04-12 21:55:00|201.4|198.6|201.36|198.56|201.51|198.71|201.32|198.52|0
1649800800000|2022-04-12 22:00:00|200.96|198.16|200.62|197.82|201.19|198.39|200.33|197.53|0
1649801100000|2022-04-12 22:05:00|200.67|197.87|200.33|197.53|200.71|197.91|200.14|197.34|0
1649801400000|2022-04-12 22:10:00|200.28|197.48|200.66|197.86|200.71|197.91|199.95|197.15|0
1649801700000|2022-04-12 22:15:00|200.61|197.81|201.56|198.76|201.8|199|200.61|197.81|0
1649802000000|2022-04-12 22:20:00|201.52|198.72|201.75|198.95|202.19|199.39|201.27|198.47|0
1649802300000|2022-04-12 22:25:00|201.71|198.91|201.75|198.95|201.94|199.14|201.56|198.76|0
1649802600000|2022-04-12 22:30:00|201.65|198.85|201.17|198.37|201.65|198.85|201.13|198.33|0
1649802900000|2022-04-12 22:35:00|201.08|198.28|200.88|198.08|201.08|198.28|200.5|197.7|0
1649803200000|2022-04-12 22:40:00|200.79|197.99|200.69|197.89|200.84|198.04|200.59|197.79|0
1649803500000|2022-04-12 22:45:00|200.64|197.84|200.5|197.7|200.88|198.08|200.5|197.7|0
1649803800000|2022-04-12 22:50:00|200.4|197.6|199.73|196.93|200.4|197.6|199.73|196.93|0
1649804100000|2022-04-12 22:55:00|199.83|197.03|199.35|196.55|199.83|197.03|199.35|196.55|0
1649804400000|2022-04-12 23:00:00|199.44|196.64|198.87|196.07|199.49|196.69|198.87|196.07|0
1649804700000|2022-04-12 23:05:00|198.97|196.17|198.58|195.78|199.06|196.26|198.58|195.78|0
1649805000000|2022-04-12 23:10:00|198.68|195.88|198.87|196.07|198.87|196.07|198.58|195.78|0
1649805300000|2022-04-12 23:15:00|198.92|196.12|198.67|195.87|199.15|196.35|198.58|195.78|0
1649805600000|2022-04-12 23:20:00|198.77|195.97|198.95|196.15|199.15|196.35|198.77|195.97|0
1649805900000|2022-04-12 23:25:00|198.86|196.06|198.76|195.96|198.95|196.15|198.53|195.73|0
1649806200000|2022-04-12 23:30:00|198.72|195.92|199.14|196.34|199.14|196.34|198.67|195.87|0
1649806500000|2022-04-12 23:35:00|199.23|196.43|199.42|196.62|199.42|196.62|198.66|195.86|0
1649806800000|2022-04-12 23:40:00|199.33|196.53|198.75|195.95|199.33|196.53|198.66|195.86|0
1649807100000|2022-04-12 23:45:00|198.66|195.86|198.09|195.29|198.66|195.86|198.09|195.29|0
1649807400000|2022-04-12 23:50:00|197.99|195.19|197.61|194.81|197.99|195.19|197.33|194.53|0
1649807700000|2022-04-12 23:55:00|197.52|194.72|197.24|194.44|197.71|194.91|197.24|194.44|0
1649808000000|2022-04-13 00:00:00|197.33|194.53|197.14|194.34|197.42|194.62|196.76|193.96|0
1649808300000|2022-04-13 00:05:00|197.04|194.24|196.95|194.15|197.42|194.62|196.76|193.96|0
1649808600000|2022-04-13 00:10:00|196.85|194.05|197.23|194.43|197.32|194.52|196.85|194.05|0
1649808900000|2022-04-13 00:15:00|197.13|194.33|197.13|194.33|197.41|194.61|196.85|194.05|0
1649809200000|2022-04-13 00:20:00|197.22|194.42|197.13|194.33|197.32|194.52|197.13|194.33|0
1649809500000|2022-04-13 00:25:00|197.22|194.42|197.78|194.98|197.97|195.17|197.22|194.42|0
1649809800000|2022-04-13 00:30:00|197.69|194.89|197.31|194.51|197.97|195.17|197.12|194.32|0
1649810100000|2022-04-13 00:35:00|197.22|194.42|196.93|194.13|197.31|194.51|196.65|193.85|0
1649810400000|2022-04-13 00:40:00|196.98|194.18|196.65|193.85|197.12|194.32|196.65|193.85|0
1649810700000|2022-04-13 00:45:00|196.55|193.75|196.17|193.37|196.55|193.75|195.8|193|0
1649811000000|2022-04-13 00:50:00|196.08|193.28|196.26|193.46|196.36|193.56|195.99|193.19|0
1649811300000|2022-04-13 00:55:00|196.22|193.42|195.89|193.09|196.36|193.56|195.79|192.99|0
1649811600000|2022-04-13 01:00:00|195.94|193.14|195.98|193.18|196.07|193.27|195.6|192.8|0
1649811900000|2022-04-13 01:05:00|195.93|193.13|195.88|193.08|196.07|193.27|195.6|192.8|0
1649812200000|2022-04-13 01:10:00|195.79|192.99|195.78|192.98|195.88|193.08|195.41|192.61|0
1649812500000|2022-04-13 01:15:00|195.69|192.89|195.97|193.17|196.16|193.36|195.69|192.89|0
1649812800000|2022-04-13 01:20:00|196.06|193.26|195.69|192.89|196.25|193.45|195.59|192.79|0
1649813100000|2022-04-13 01:25:00|195.68|192.88|195.87|193.07|195.97|193.17|195.64|192.84|0
1649813400000|2022-04-13 01:30:00|195.96|193.16|195.87|193.07|196.15|193.35|195.21|192.41|0
1649813700000|2022-04-13 01:35:00|195.77|192.97|195.86|193.06|196.05|193.25|195.77|192.97|0
1649814000000|2022-04-13 01:40:00|195.82|193.02|195.39|192.59|195.96|193.16|195.3|192.5|0
1649814300000|2022-04-13 01:45:00|195.3|192.5|195.95|193.15|196.05|193.25|194.93|192.13|0
1649814600000|2022-04-13 01:50:00|195.86|193.06|195.53|192.73|195.95|193.15|195.2|192.4|0
1649814900000|2022-04-13 01:55:00|195.48|192.68|195.57|192.77|195.71|192.91|195.01|192.21|0
1649815200000|2022-04-13 02:00:00|195.48|192.68|195.66|192.86|195.85|193.05|195.2|192.4|0
1649815500000|2022-04-13 02:05:00|195.57|192.77|195.01|192.21|195.66|192.86|194.82|192.02|0
1649815800000|2022-04-13 02:10:00|195.1|192.3|195|192.2|195.29|192.49|194.82|192.02|0
1649816100000|2022-04-13 02:15:00|194.91|192.11|195|192.2|195.19|192.39|194.82|192.02|0
1649816400000|2022-04-13 02:20:00|195.09|192.29|194.81|192.01|195.09|192.29|194.53|191.73|0
1649816700000|2022-04-13 02:25:00|194.9|192.1|194.81|192.01|195.09|192.29|194.62|191.82|0
1649817000000|2022-04-13 02:30:00|194.9|192.1|194.34|191.54|194.9|192.1|194.25|191.45|0
1649817300000|2022-04-13 02:35:00|194.43|191.63|194.71|191.91|194.71|191.91|194.15|191.35|0
1649817600000|2022-04-13 02:40:00|194.61|191.81|195.17|192.37|195.27|192.47|194.61|191.81|0
1649817900000|2022-04-13 02:45:00|195.08|192.28|194.8|192|195.26|192.46|194.8|192|0
1649818200000|2022-04-13 02:50:00|194.7|191.9|194.51|191.71|194.89|192.09|194.42|191.62|0
1649818500000|2022-04-13 02:55:00|194.47|191.67|194.79|191.99|194.88|192.08|194.33|191.53|0
1649818800000|2022-04-13 03:00:00|194.7|191.9|194.04|191.24|194.7|191.9|193.95|191.15|0
1649819100000|2022-04-13 03:05:00|194.14|191.34|194.23|191.43|194.32|191.52|193.48|190.68|0
1649819400000|2022-04-13 03:10:00|194.13|191.33|194.5|191.7|194.59|191.79|192.31|189.51|0
1649819700000|2022-04-13 03:15:00|194.59|191.79|194.4|191.6|194.68|191.88|194.4|191.6|0
1649820000000|2022-04-13 03:20:00|194.31|191.51|194.21|191.41|194.4|191.6|193.93|191.13|0
1649820300000|2022-04-13 03:25:00|194.3|191.5|194.12|191.32|194.4|191.6|194.12|191.32|0
1649820600000|2022-04-13 03:30:00|194.21|191.41|194.48|191.68|194.67|191.87|193.93|191.13|0
1649820900000|2022-04-13 03:35:00|194.53|191.73|194.07|191.27|194.58|191.78|194.02|191.22|0
1649821200000|2022-04-13 03:40:00|194.02|191.22|194.29|191.49|194.34|191.54|193.92|191.12|0
1649821500000|2022-04-13 03:45:00|194.34|191.54|194.1|191.3|194.34|191.54|194.01|191.21|0
1649821800000|2022-04-13 03:50:00|194.2|191.4|194.1|191.3|194.24|191.44|194.01|191.21|0
1649822100000|2022-04-13 03:55:00|194.19|191.39|194.1|191.3|194.29|191.49|194.1|191.3|0
1649822400000|2022-04-13 04:00:00|194.05|191.25|194.47|191.67|194.56|191.76|194|191.2|0
1649822700000|2022-04-13 04:05:00|194.37|191.57|194.09|191.29|194.47|191.67|194|191.2|0
1649823000000|2022-04-13 04:10:00|194.19|191.39|194.18|191.38|194.28|191.48|194.09|191.29|0
1649823300000|2022-04-13 04:15:00|194.28|191.48|194.09|191.29|194.37|191.57|194.09|191.29|0
1649823600000|2022-04-13 04:20:00|194.18|191.38|194.27|191.47|194.27|191.47|193.99|191.19|0
1649823900000|2022-04-13 04:25:00|194.36|191.56|194.92|192.12|195.01|192.21|194.36|191.56|0
1649824200000|2022-04-13 04:30:00|195.01|192.21|195.85|193.05|195.85|193.05|194.92|192.12|0
1649824500000|2022-04-13 04:35:00|195.75|192.95|195.75|192.95|196.31|193.51|195.66|192.86|0
1649824800000|2022-04-13 04:40:00|195.84|193.04|195.66|192.86|195.94|193.14|195.56|192.76|0
1649825100000|2022-04-13 04:45:00|195.56|192.76|195.19|192.39|195.66|192.86|195.19|192.39|0
1649825400000|2022-04-13 04:50:00|195.23|192.43|195.37|192.57|195.37|192.57|195.09|192.29|0
1649825700000|2022-04-13 04:55:00|195.28|192.48|194.9|192.1|195.28|192.48|194.9|192.1|0
1649826000000|2022-04-13 05:00:00|194.99|192.19|194.15|191.35|195.18|192.38|194.11|191.31|0
1649826300000|2022-04-13 05:05:00|194.25|191.45|194.34|191.54|194.62|191.82|194.24|191.44|0
1649826600000|2022-04-13 05:10:00|194.24|191.44|194.99|192.19|195.17|192.37|194.24|191.44|0
1649826900000|2022-04-13 05:15:00|194.89|192.09|194.24|191.44|194.94|192.14|194.24|191.44|0
1649827200000|2022-04-13 05:20:00|194.33|191.53|194.24|191.44|194.33|191.53|193.87|191.07|0
1649827500000|2022-04-13 05:25:00|194.33|191.53|194.51|191.71|194.79|191.99|194.33|191.53|0
1649827800000|2022-04-13 05:30:00|194.42|191.62|192.01|189.21|194.42|191.62|192.01|189.21|0
1649828100000|2022-04-13 05:35:00|191.92|189.12|191.64|188.84|192.47|189.67|190.81|188.01|0
1649828400000|2022-04-13 05:40:00|191.73|188.93|191.82|189.02|191.82|189.02|191.27|188.47|0
1649828700000|2022-04-13 05:45:00|191.91|189.11|190.99|188.19|191.91|189.11|190.99|188.19|0
1649829000000|2022-04-13 05:50:00|190.9|188.1|190.07|187.27|191.27|188.47|189.98|187.18|0
1649829300000|2022-04-13 05:55:00|189.98|187.18|189.52|186.72|190.16|187.36|189.43|186.63|0
1649829600000|2022-04-13 06:00:00|189.43|186.63|190.43|187.63|190.43|187.63|189.43|186.63|0
1649829900000|2022-04-13 06:05:00|190.34|187.54|191.44|188.64|191.53|188.73|190.34|187.54|0
1649830200000|2022-04-13 06:10:00|191.35|188.55|190.88|188.08|191.53|188.73|190.61|187.81|0
1649830500000|2022-04-13 06:15:00|190.98|188.18|190.33|187.53|191.3|188.5|190.33|187.53|0
1649830800000|2022-04-13 06:20:00|190.42|187.62|191.06|188.26|191.06|188.26|190.24|187.44|0
1649831100000|2022-04-13 06:25:00|191.02|188.22|191.43|188.63|191.52|188.72|190.79|187.99|0
1649831400000|2022-04-13 06:30:00|191.52|188.72|192.34|189.54|192.71|189.91|191.33|188.53|0
1649831700000|2022-04-13 06:35:00|192.44|189.64|192.89|190.09|192.9|190.1|191.88|189.08|0
1649832000000|2022-04-13 06:40:00|192.99|190.19|192.89|190.09|193.08|190.28|192.52|189.72|0
1649832300000|2022-04-13 06:45:00|192.8|190|192.66|189.86|193.07|190.27|192.33|189.53|0
1649832600000|2022-04-13 06:50:00|192.61|189.81|192.79|189.99|192.79|189.99|192.33|189.53|0
1649832900000|2022-04-13 06:55:00|192.89|190.09|193.16|190.36|193.62|190.82|192.89|190.09|0
1649833200000|2022-04-13 07:00:00|193.07|190.27|194.08|191.28|194.18|191.38|192.14|189.34|0
1649833500000|2022-04-13 07:05:00|193.61|191.21|195.75|193.35|196.03|193.63|193.28|190.88|0
1649833800000|2022-04-13 07:10:00|195.84|193.44|195.28|192.88|196.03|193.63|194.67|192.27|0
1649834100000|2022-04-13 07:15:00|195.32|192.92|194.62|192.22|195.56|193.16|193.6|191.2|0
1649834400000|2022-04-13 07:20:00|194.67|192.27|193.78|191.38|194.81|192.41|192.39|189.99|0
1649834700000|2022-04-13 07:25:00|193.69|191.29|193.78|191.38|194.34|191.94|193.04|190.64|0
1649835000000|2022-04-13 07:30:00|193.73|191.33|194.52|192.12|195.08|192.68|193.73|191.33|0
1649835300000|2022-04-13 07:35:00|194.42|192.02|193.26|190.86|194.52|192.12|192.89|190.49|0
1649835600000|2022-04-13 07:40:00|193.21|190.81|192.48|190.08|196.41|194.01|192.39|189.99|0
1649835900000|2022-04-13 07:45:00|192.43|190.03|192.25|189.85|192.8|190.4|191.97|189.57|0
1649836200000|2022-04-13 07:50:00|192.2|189.8|192.98|190.58|193.45|191.05|192.06|189.66|0
1649836500000|2022-04-13 07:55:00|193.08|190.68|193.44|191.04|193.91|191.51|192.61|190.21|0
1649836800000|2022-04-13 08:00:00|193.54|191.14|192.05|189.65|193.81|191.41|191.32|188.92|0
1649837100000|2022-04-13 08:05:00|192.1|189.7|191.18|188.78|192.1|189.7|190.67|188.27|0
1649837400000|2022-04-13 08:10:00|191.31|188.91|192.19|189.79|192.33|189.93|191.22|188.82|0
1649837700000|2022-04-13 08:15:00|192.23|189.83|192.32|189.92|192.32|189.92|191.4|189|0
1649838000000|2022-04-13 08:20:00|192.37|189.97|192.18|189.78|192.78|190.38|192.04|189.64|0
1649838300000|2022-04-13 08:25:00|192.13|189.73|193.06|190.66|193.43|191.03|192.13|189.73|0
1649838600000|2022-04-13 08:30:00|193.15|190.75|192.59|190.19|193.61|191.21|192.5|190.1|0
1649838900000|2022-04-13 08:35:00|192.55|190.15|193.24|190.84|193.33|190.93|192.55|190.15|0
1649839200000|2022-04-13 08:40:00|193.23|190.83|191.11|188.71|193.23|190.83|191.02|188.62|0
1649839500000|2022-04-13 08:45:00|190.93|188.53|190.37|187.97|191.02|188.62|190.1|187.7|0
1649839800000|2022-04-13 08:50:00|190.47|188.07|190.37|187.97|191.11|188.71|190.01|187.61|0
1649840100000|2022-04-13 08:55:00|190.46|188.06|190.92|188.52|191.19|188.79|190|187.6|0
1649840400000|2022-04-13 09:00:00|191.01|188.61|191.37|188.97|191.47|189.07|190.92|188.52|0
1649840700000|2022-04-13 09:05:00|191.42|189.02|191|188.6|191.74|189.34|190.91|188.51|0
1649841000000|2022-04-13 09:10:00|191.1|188.7|191.37|188.97|191.37|188.97|190.73|188.33|0
1649841300000|2022-04-13 09:15:00|191.55|189.15|192.1|189.7|192.43|190.03|191.55|189.15|0
1649841600000|2022-04-13 09:20:00|192.15|189.75|192.47|190.07|192.65|190.25|192.01|189.61|0
1649841900000|2022-04-13 09:25:00|192.38|189.98|192.65|190.25|192.84|190.44|192.1|189.7|0
1649842200000|2022-04-13 09:30:00|192.84|190.44|192.83|190.43|193.11|190.71|192.74|190.34|0
1649842500000|2022-04-13 09:35:00|192.79|190.39|194.78|192.38|195.06|192.66|192.79|190.39|0
1649842800000|2022-04-13 09:40:00|194.69|192.29|195.39|192.99|195.52|193.12|194.69|192.29|0
1649843100000|2022-04-13 09:45:00|195.43|193.03|195.52|193.12|195.99|193.59|195.06|192.66|0
1649843400000|2022-04-13 09:50:00|195.57|193.17|194.68|192.28|195.9|193.5|194.49|192.09|0
1649843700000|2022-04-13 09:55:00|194.77|192.37|196.83|194.43|196.93|194.53|194.68|192.28|0
1649844000000|2022-04-13 10:00:00|196.74|194.34|195.8|193.4|197.07|194.67|195.42|193.02|0
1649844300000|2022-04-13 10:05:00|195.89|193.49|196.36|193.96|196.55|194.15|195.61|193.21|0
1649844600000|2022-04-13 10:10:00|196.17|193.77|195.41|193.01|196.22|193.82|195.13|192.73|0
1649844900000|2022-04-13 10:15:00|195.32|192.92|195.74|193.34|196.16|193.76|194.9|192.5|0
1649845200000|2022-04-13 10:20:00|195.79|193.39|196.11|193.71|196.16|193.76|195.04|192.64|0
1649845500000|2022-04-13 10:25:00|196.07|193.67|195.78|193.38|196.25|193.85|195.31|192.91|0
1649845800000|2022-04-13 10:30:00|195.83|193.43|194.33|191.93|195.88|193.48|194.28|191.88|0
1649846100000|2022-04-13 10:35:00|194.28|191.88|193.16|190.76|194.65|192.25|192.97|190.57|0
1649846400000|2022-04-13 10:40:00|193.07|190.67|193.3|190.9|193.53|191.13|192.79|190.39|0
1649846700000|2022-04-13 10:45:00|193.34|190.94|194.23|191.83|194.55|192.15|192.79|190.39|0
1649847000000|2022-04-13 10:50:00|194.18|191.78|192.97|190.57|194.18|191.78|192.41|190.01|0
1649847300000|2022-04-13 10:55:00|192.92|190.52|192.31|189.91|192.97|190.57|192.13|189.73|0
1649847600000|2022-04-13 11:00:00|192.18|189.78|191.66|189.26|192.68|190.28|191.57|189.17|0
1649847900000|2022-04-13 11:05:00|191.57|189.17|191.02|188.62|191.57|189.17|190.56|188.16|0
1649848200000|2022-04-13 11:10:00|190.92|188.52|190.46|188.06|191.29|188.89|190.46|188.06|0
1649848500000|2022-04-13 11:15:00|190.42|188.02|190.92|188.52|191.24|188.84|190.42|188.02|0
1649848800000|2022-04-13 11:20:00|191.01|188.61|192.02|189.62|192.02|189.62|190.82|188.42|0
1649849100000|2022-04-13 11:25:00|191.93|189.53|191.65|189.25|192.72|190.32|191.56|189.16|0
1649849400000|2022-04-13 11:30:00|191.7|189.3|193.22|190.82|193.22|190.82|191.65|189.25|0
1649849700000|2022-04-13 11:35:00|193.13|190.73|193.68|191.28|193.87|191.47|192.85|190.45|0
1649850000000|2022-04-13 11:40:00|193.83|191.43|195.18|192.78|195.27|192.87|193.68|191.28|0
1649850300000|2022-04-13 11:45:00|195.08|192.68|195.64|193.24|195.64|193.24|194.8|192.4|0
1649850600000|2022-04-13 11:50:00|195.55|193.15|197.14|194.74|197.33|194.93|195.55|193.15|0
1649850900000|2022-04-13 11:55:00|197.24|194.84|198.66|196.26|199.42|197.02|197.24|194.84|0
1649851200000|2022-04-13 12:00:00|198.56|196.16|199.03|196.63|199.23|196.83|198.09|195.69|0
1649851500000|2022-04-13 12:05:00|199.41|197.01|200.56|198.16|200.56|198.16|198.75|196.35|0
1649851800000|2022-04-13 12:10:00|200.65|198.25|199.69|197.29|200.75|198.35|199.5|197.1|0
1649852100000|2022-04-13 12:15:00|199.98|197.58|199.02|196.62|200.55|198.15|198.74|196.34|0
1649852400000|2022-04-13 12:20:00|199.12|196.72|201.79|199.39|202.42|200.02|198.74|196.34|0
1649852700000|2022-04-13 12:25:00|201.7|199.3|201.31|198.91|202.37|199.97|200.83|198.43|0
1649853000000|2022-04-13 12:30:00|201.22|198.82|201.6|199.2|203.77|201.37|200.54|198.14|0
1649853300000|2022-04-13 12:35:00|201.5|199.1|200.92|198.52|202.37|199.97|200.73|198.33|0
1649853600000|2022-04-13 12:40:00|200.83|198.43|199.87|197.47|201.31|198.91|199.11|196.71|0
1649853900000|2022-04-13 12:45:00|199.77|197.37|200.44|198.04|200.72|198.32|199.39|196.99|0
1649854200000|2022-04-13 12:50:00|200.53|198.13|201.01|198.61|201.11|198.71|200.34|197.94|0
1649854500000|2022-04-13 12:55:00|201.11|198.71|202.93|200.53|202.93|200.53|201.01|198.61|0
1649854800000|2022-04-13 13:00:00|202.88|200.48|202.54|200.14|202.93|200.53|202.35|199.95|0
1649855100000|2022-04-13 13:05:00|202.35|199.95|204.47|202.07|204.57|202.17|202.35|199.95|0
1649855400000|2022-04-13 13:10:00|204.52|202.12|204.04|201.64|207.48|205.08|203.94|201.54|0
1649855700000|2022-04-13 13:15:00|203.94|201.54|202.59|200.19|204.14|201.74|202.5|200.1|0
1649856000000|2022-04-13 13:20:00|202.5|200.1|202.49|200.09|202.59|200.19|201.54|199.14|0
1649856300000|2022-04-13 13:25:00|202.59|200.19|204.08|201.68|204.32|201.92|202.59|200.19|0
1649856600000|2022-04-13 13:30:00|204.03|201.63|199.81|197.41|204.61|202.21|199.81|197.41|0
1649856900000|2022-04-13 13:35:00|199.34|196.94|198.34|195.94|201.44|199.04|197.3|194.9|0
1649857200000|2022-04-13 13:40:00|197.87|195.47|196.07|193.67|198.53|196.13|195.09|192.69|0
1649857500000|2022-04-13 13:45:00|195.98|193.58|194.85|192.45|196.64|194.24|194.29|191.89|0
1649857800000|2022-04-13 13:50:00|194.76|192.36|195.31|192.91|195.97|193.57|194.57|192.17|0
1649858100000|2022-04-13 13:55:00|195.13|192.73|198.99|196.59|198.99|196.59|195.03|192.63|0
1649858400000|2022-04-13 14:00:00|198.9|196.5|198.99|196.59|200.61|198.21|198.61|196.21|0
1649858700000|2022-04-13 14:05:00|198.9|196.5|200.99|198.59|200.99|198.59|197.28|194.88|0
1649859000000|2022-04-13 14:10:00|200.9|198.5|200.32|197.92|201.66|199.26|199.56|197.16|0
1649859300000|2022-04-13 14:15:00|200.03|197.63|196.2|193.8|200.03|197.63|196.02|193.62|0
1649859600000|2022-04-13 14:20:00|196.3|193.9|194.98|192.58|196.77|194.37|194.98|192.58|0
1649859900000|2022-04-13 14:25:00|195.07|192.67|197.24|194.84|197.24|194.84|195.07|192.67|0
1649860200000|2022-04-13 14:30:00|197.43|195.03|196.01|193.61|198|195.6|194.93|192.53|0
1649860500000|2022-04-13 14:35:00|196.2|193.8|197.71|195.31|197.9|195.5|195.54|193.14|0
1649860800000|2022-04-13 14:40:00|197.99|195.59|196.19|193.79|199.04|196.64|196.1|193.7|0
1649861100000|2022-04-13 14:45:00|196.1|193.7|196.75|194.35|196.75|194.35|194.87|192.47|0
1649861400000|2022-04-13 14:50:00|196.66|194.26|195.24|192.84|197.04|194.64|194.77|192.37|0
1649861700000|2022-04-13 14:55:00|195.62|193.22|195.24|192.84|196.09|193.69|194.77|192.37|0
1649862000000|2022-04-13 15:00:00|195.05|192.65|191.42|189.02|195.24|192.84|191.05|188.65|0
1649862300000|2022-04-13 15:05:00|191.37|188.97|192.25|189.85|192.43|190.03|191.23|188.83|0
1649862600000|2022-04-13 15:10:00|192.15|189.75|190.67|188.27|192.34|189.94|190.58|188.18|0
1649862900000|2022-04-13 15:15:00|190.58|188.18|190.02|187.62|190.85|188.45|189.75|187.35|0
1649863200000|2022-04-13 15:20:00|189.93|187.53|188.33|185.93|192.43|190.03|188.33|185.93|0
1649863500000|2022-04-13 15:25:00|188.14|185.74|187.68|185.28|188.33|185.93|186.95|184.55|0
1649863800000|2022-04-13 15:30:00|187.41|185.01|187.13|184.73|187.77|185.37|186.04|183.64|0
1649864100000|2022-04-13 15:35:00|186.91|184.51|187.95|185.55|188.41|186.01|186.77|184.37|0
1649864400000|2022-04-13 15:40:00|187.77|185.37|187.77|185.37|188.5|186.1|187.04|184.64|0
1649864700000|2022-04-13 15:45:00|187.86|185.46|188.5|186.1|188.77|186.37|187.77|185.37|0
1649865000000|2022-04-13 15:50:00|188.68|186.28|189.32|186.92|189.69|187.29|188.68|186.28|0
1649865300000|2022-04-13 15:55:00|189.41|187.01|189.46|187.06|190.15|187.75|189.23|186.83|0
1649865600000|2022-04-13 16:00:00|189.41|187.01|188.95|186.55|190.42|188.02|188.76|186.36|0
1649865900000|2022-04-13 16:05:00|189.04|186.64|188.21|185.81|189.13|186.73|188.03|185.63|0
1649866200000|2022-04-13 16:10:00|188.3|185.9|188.48|186.08|189.96|187.56|188.03|185.63|0
1649866500000|2022-04-13 16:15:00|188.3|185.9|187.47|185.07|188.85|186.45|187.11|184.71|0
1649866800000|2022-04-13 16:20:00|187.7|185.3|186.37|183.97|188.2|185.8|186.37|183.97|0
1649867100000|2022-04-13 16:25:00|186.28|183.88|187.47|185.07|187.47|185.07|185.65|183.25|0
1649867400000|2022-04-13 16:30:00|187.33|184.93|186.37|183.97|187.37|184.97|186.01|183.61|0
1649867700000|2022-04-13 16:35:00|186.19|183.79|185.91|183.51|186.19|183.79|185.46|183.06|0
1649868000000|2022-04-13 16:40:00|185.82|183.42|184.1|181.7|185.91|183.51|183.92|181.52|0
1649868300000|2022-04-13 16:45:00|184.01|181.61|184.37|181.97|184.55|182.15|183.83|181.43|0
1649868600000|2022-04-13 16:50:00|184.46|182.06|184.15|181.75|186.09|183.69|183.92|181.52|0
1649868900000|2022-04-13 16:55:00|184.1|181.7|185.19|182.79|185.37|182.97|183.83|181.43|0
1649869200000|2022-04-13 17:00:00|185|182.6|184.28|181.88|185.37|182.97|183.74|181.34|0
1649869500000|2022-04-13 17:05:00|184.46|182.06|183.82|181.42|184.46|182.06|183.46|181.06|0
1649869800000|2022-04-13 17:10:00|183.91|181.51|183.55|181.15|184|181.6|182.56|180.16|0
1649870100000|2022-04-13 17:15:00|183.64|181.24|183.55|181.15|183.73|181.33|183.1|180.7|0
1649870400000|2022-04-13 17:20:00|183.37|180.97|183|180.6|183.37|180.97|182.37|179.97|0
1649870700000|2022-04-13 17:25:00|183.18|180.78|183.99|181.59|184.53|182.13|183.09|180.69|0
1649871000000|2022-04-13 17:30:00|184.08|181.68|185.53|183.13|185.62|183.22|183.81|181.41|0
1649871300000|2022-04-13 17:35:00|185.35|182.95|186.12|183.72|186.71|184.31|185.35|182.95|0
1649871600000|2022-04-13 17:40:00|186.16|183.76|186.21|183.81|186.53|184.13|185.98|183.58|0
1649871900000|2022-04-13 17:45:00|186.25|183.85|186.49|184.09|187.13|184.73|185.68|183.28|0
1649872200000|2022-04-13 17:50:00|186.58|184.18|187.22|184.82|187.49|185.09|186.49|184.09|0
1649872500000|2022-04-13 17:55:00|187.13|184.73|185.67|183.27|187.49|185.09|185.67|183.27|0
1649872800000|2022-04-13 18:00:00|185.62|183.22|185.66|183.26|186.35|183.95|185.48|183.08|0
1649873100000|2022-04-13 18:05:00|185.75|183.35|184.39|181.99|185.84|183.44|183.85|181.45|0
1649873400000|2022-04-13 18:10:00|184.48|182.08|185.38|182.98|186.57|184.17|184.48|182.08|0
1649873700000|2022-04-13 18:15:00|185.48|183.08|184.21|181.81|185.48|183.08|184.11|181.71|0
1649874000000|2022-04-13 18:20:00|184.11|181.71|184.38|181.98|185.02|182.62|183.48|181.08|0
1649874300000|2022-04-13 18:25:00|184.29|181.89|184.56|182.16|185.29|182.89|184.11|181.71|0
1649874600000|2022-04-13 18:30:00|184.52|182.12|183.32|180.92|184.86|182.46|183.32|180.92|0
1649874900000|2022-04-13 18:35:00|183.14|180.74|182.87|180.47|183.68|181.28|182.33|179.93|0
1649875200000|2022-04-13 18:40:00|182.96|180.56|181.69|179.29|183.14|180.74|181.69|179.29|0
1649875500000|2022-04-13 18:45:00|181.6|179.2|181.15|178.75|182.32|179.92|181.15|178.75|0
1649875800000|2022-04-13 18:50:00|181.06|178.66|180.82|178.42|181.54|179.14|180.46|178.06|0
1649876100000|2022-04-13 18:55:00|180.73|178.33|180.81|178.41|181|178.6|180.19|177.79|0
1649876400000|2022-04-13 19:00:00|180.72|178.32|181.8|179.4|182.52|180.12|180.55|178.15|0
1649876700000|2022-04-13 19:05:00|181.71|179.31|179.47|177.07|181.71|179.31|179.29|176.89|0
1649877000000|2022-04-13 19:10:00|179.56|177.16|179.56|177.16|180|177.6|179.2|176.8|0
1649877300000|2022-04-13 19:15:00|179.6|177.2|178.49|176.09|179.64|177.24|178.31|175.91|0
1649877600000|2022-04-13 19:20:00|178.57|176.17|178.97|176.57|179.11|176.71|178.31|175.91|0
1649877900000|2022-04-13 19:25:00|178.79|176.39|178.06|175.66|178.79|176.39|177.71|175.31|0
1649878200000|2022-04-13 19:30:00|177.97|175.57|176.91|174.51|178.32|175.92|176.55|174.15|0
1649878500000|2022-04-13 19:35:00|176.82|174.42|176.55|174.15|177.79|175.39|176.38|173.98|0
1649878800000|2022-04-13 19:40:00|176.73|174.33|176.81|174.41|177.43|175.03|176.46|174.06|0
1649879100000|2022-04-13 19:45:00|176.55|174.15|176.28|173.88|177.25|174.85|175.93|173.53|0
1649879400000|2022-04-13 19:50:00|176.37|173.97|178.58|176.18|179.11|176.71|176.37|173.97|0
1649879700000|2022-04-13 19:55:00|179.02|176.62|177.4|175|179.11|176.71|176.78|174.38|0
1649880000000|2022-04-13 20:00:00|177.14|174.74|178.47|176.07|178.83|176.43|177.14|174.74|0
1649880300000|2022-04-13 20:05:00|178.56|176.16|178.38|175.98|178.83|176.43|178.29|175.89|0
1649880600000|2022-04-13 20:10:00|178.47|176.07|178.82|176.42|178.82|176.42|178.02|175.62|0
1649880900000|2022-04-13 20:15:00|179.02|176.22|178.57|175.77|179.02|176.22|178.39|175.59|0
1649881200000|2022-04-13 20:20:00|178.48|175.68|178.57|175.77|178.66|175.86|178.48|175.68|0
1649881500000|2022-04-13 20:25:00|178.48|175.68|178.65|175.85|178.66|175.86|178.39|175.59|0
1649881800000|2022-04-13 20:30:00|178.57|175.77|178.56|175.76|178.65|175.85|178.56|175.76|0
1649882100000|2022-04-13 20:35:00|178.47|175.67|178.65|175.85|178.65|175.85|178.47|175.67|0
1649882400000|2022-04-13 20:40:00|178.56|175.76|178.47|175.67|178.65|175.85|178.38|175.58|0
1649882700000|2022-04-13 20:45:00|178.56|175.76|178.55|175.75|178.65|175.85|178.38|175.58|0
1649883000000|2022-04-13 20:50:00|178.64|175.84|178.64|175.84|178.64|175.84|178.46|175.66|0
1649883300000|2022-04-13 20:55:00|178.55|175.75|178.86|176.06|178.95|176.15|178.46|175.66|0
1649883600000|2022-04-13 21:00:00|178.91|176.11|178.76|175.96|178.91|176.11|178.74|175.94|0
1649883900000|2022-04-13 21:05:00|178.86|176.06|178.91|176.11|178.92|176.12|178.76|175.96|0
1649884200000|2022-04-13 21:10:00|178.92|176.12|178.9|176.1|178.94|176.14|178.9|176.1|0
1649884500000|2022-04-13 21:15:00|178.91|176.11|178.82|176.02|178.93|176.13|178.82|176.02|0
1649884800000|2022-04-13 21:20:00|178.71|175.91|178.56|175.76|178.71|175.91|178.52|175.72|0
1649885100000|2022-04-13 21:25:00|178.59|175.79|178.59|175.79|178.6|175.8|178.59|175.79|0
1649885400000|2022-04-13 21:30:00|178.58|175.78|178.57|175.77|178.58|175.78|178.57|175.77|0
1649885700000|2022-04-13 21:35:00|178.55|175.75|178.54|175.74|178.55|175.75|178.54|175.74|0
1649886300000|2022-04-13 21:45:00|178.55|175.75|178.57|175.77|178.61|175.81|178.55|175.75|0
1649886600000|2022-04-13 21:50:00|178.55|175.75|178.56|175.76|178.56|175.76|178.54|175.74|0
1649886900000|2022-04-13 21:55:00|178.54|175.74|178.62|175.82|178.62|175.82|178.54|175.74|0
1649887200000|2022-04-13 22:00:00|178.65|175.85|178.87|176.07|178.96|176.16|178.51|175.71|0
1649887500000|2022-04-13 22:05:00|178.96|176.16|178.87|176.07|178.96|176.16|178.69|175.89|0
1649887800000|2022-04-13 22:10:00|178.82|176.02|178.77|175.97|178.95|176.15|178.77|175.97|0
1649888100000|2022-04-13 22:15:00|178.86|176.06|178.59|175.79|178.86|176.06|178.33|175.53|0
1649888400000|2022-04-13 22:20:00|178.55|175.75|178.86|176.06|178.86|176.06|178.46|175.66|0
1649888700000|2022-04-13 22:25:00|178.77|175.97|178.77|175.97|178.95|176.15|178.68|175.88|0
1649889000000|2022-04-13 22:30:00|178.68|175.88|178.14|175.34|178.77|175.97|178.05|175.25|0
1649889300000|2022-04-13 22:35:00|178.05|175.25|177.92|175.12|178.05|175.25|177.69|174.89|0
1649889600000|2022-04-13 22:40:00|177.87|175.07|177.78|174.98|177.87|175.07|177.65|174.85|0
1649889900000|2022-04-13 22:45:00|177.74|174.94|177.6|174.8|177.74|174.94|177.6|174.8|0
1649890200000|2022-04-13 22:50:00|177.69|174.89|177.42|174.62|177.69|174.89|177.42|174.62|0
1649890500000|2022-04-13 22:55:00|177.33|174.53|177.42|174.62|177.59|174.79|177.33|174.53|0
1649890800000|2022-04-13 23:00:00|177.37|174.57|177.81|175.01|177.86|175.06|177.33|174.53|0
1649891100000|2022-04-13 23:05:00|177.86|175.06|177.94|175.14|178.08|175.28|177.77|174.97|0
1649891400000|2022-04-13 23:10:00|177.9|175.1|178.12|175.32|178.12|175.32|177.9|175.1|0
1649891700000|2022-04-13 23:15:00|178.03|175.23|177.76|174.96|178.03|175.23|177.67|174.87|0
1649892000000|2022-04-13 23:20:00|177.85|175.05|177.58|174.78|177.85|175.05|177.49|174.69|0
1649892300000|2022-04-13 23:25:00|177.67|174.87|178.55|175.75|178.64|175.84|177.62|174.82|0
1649892600000|2022-04-13 23:30:00|178.6|175.8|178.69|175.89|178.73|175.93|178.55|175.75|0
1649892900000|2022-04-13 23:35:00|178.64|175.84|178.82|176.02|178.91|176.11|178.55|175.75|0
1649893200000|2022-04-13 23:40:00|178.73|175.93|178.63|175.83|178.77|175.97|178.55|175.75|0
1649893500000|2022-04-13 23:45:00|178.55|175.75|178.63|175.83|178.81|176.01|178.28|175.48|0
1649893800000|2022-04-13 23:50:00|178.72|175.92|178.63|175.83|178.77|175.97|178.45|175.65|0
1649894100000|2022-04-13 23:55:00|178.54|175.74|178.8|176|178.81|176.01|178.45|175.65|0
1649894400000|2022-04-14 00:00:00|178.54|175.74|177.73|174.93|178.8|176|177.65|174.85|0
1649894700000|2022-04-14 00:05:00|177.65|174.85|177.11|174.31|178.09|175.29|176.93|174.13|0
1649895000000|2022-04-14 00:10:00|177.2|174.4|176.4|173.6|177.38|174.58|176.22|173.42|0
1649895300000|2022-04-14 00:15:00|176.31|173.51|176.66|173.86|177.46|174.66|176.31|173.51|0
1649895600000|2022-04-14 00:20:00|176.57|173.77|176.39|173.59|177.02|174.22|176.13|173.33|0
1649895900000|2022-04-14 00:25:00|176.31|173.51|176.48|173.68|176.48|173.68|176.22|173.42|0
1649896200000|2022-04-14 00:30:00|176.39|173.59|176.21|173.41|176.57|173.77|176.04|173.24|0
1649896500000|2022-04-14 00:35:00|176.17|173.37|176.39|173.59|176.56|173.76|176.17|173.37|0
1649896800000|2022-04-14 00:40:00|176.34|173.54|176.56|173.76|176.74|173.94|176.34|173.54|0
1649897100000|2022-04-14 00:45:00|176.65|173.85|176.43|173.63|176.65|173.85|176.29|173.49|0
1649897400000|2022-04-14 00:50:00|176.38|173.58|176.29|173.49|176.47|173.67|176.29|173.49|0
1649897700000|2022-04-14 00:55:00|176.38|173.58|176.99|174.19|177.08|174.28|176.38|173.58|0
1649898000000|2022-04-14 01:00:00|177.08|174.28|177.57|174.77|177.97|175.17|176.91|174.11|0
1649898300000|2022-04-14 01:05:00|177.52|174.72|177.79|174.99|178.05|175.25|177.52|174.72|0
1649898600000|2022-04-14 01:10:00|177.88|175.08|177.87|175.07|178.05|175.25|177.48|174.68|0
1649898900000|2022-04-14 01:15:00|177.83|175.03|177.51|174.71|177.87|175.07|177.34|174.54|0
1649899200000|2022-04-14 01:20:00|177.6|174.8|177.6|174.8|177.96|175.16|177.51|174.71|0
1649899500000|2022-04-14 01:25:00|177.51|174.71|177.69|174.89|177.69|174.89|177.42|174.62|0
1649899800000|2022-04-14 01:30:00|177.6|174.8|177.86|175.06|178.13|175.33|177.51|174.71|0
1649900100000|2022-04-14 01:35:00|177.77|174.97|177.77|174.97|177.95|175.15|177.64|174.84|0
1649900400000|2022-04-14 01:40:00|177.68|174.88|178.3|175.5|178.3|175.5|177.59|174.79|0
1649900700000|2022-04-14 01:45:00|178.21|175.41|177.5|174.7|178.3|175.5|177.32|174.52|0
1649901000000|2022-04-14 01:50:00|177.46|174.66|176.96|174.16|177.59|174.79|176.7|173.9|0
1649901300000|2022-04-14 01:55:00|176.92|174.12|176.34|173.54|177.05|174.25|176.17|173.37|0
1649901600000|2022-04-14 02:00:00|176.43|173.63|176.52|173.72|176.69|173.89|176.34|173.54|0
1649901900000|2022-04-14 02:05:00|176.6|173.8|175.89|173.09|176.6|173.8|175.72|172.92|0
1649902200000|2022-04-14 02:10:00|175.81|173.01|175.89|173.09|175.98|173.18|175.45|172.65|0
1649902500000|2022-04-14 02:15:00|175.8|173|175.45|172.65|175.89|173.09|175.27|172.47|0
1649902800000|2022-04-14 02:20:00|175.49|172.69|175.89|173.09|176.15|173.35|175.49|172.69|0
1649903100000|2022-04-14 02:25:00|175.8|173|175.88|173.08|175.97|173.17|175.53|172.73|0
1649903400000|2022-04-14 02:30:00|175.97|173.17|176.32|173.52|176.32|173.52|175.88|173.08|0
1649903700000|2022-04-14 02:35:00|176.23|173.43|176.32|173.52|176.46|173.66|176.23|173.43|0
1649904000000|2022-04-14 02:40:00|176.37|173.57|176.19|173.39|176.41|173.61|176.01|173.21|0
1649904300000|2022-04-14 02:45:00|176.23|173.43|176.23|173.43|176.23|173.43|175.87|173.07|0
1649904600000|2022-04-14 02:50:00|176.14|173.34|175.96|173.16|176.31|173.51|175.87|173.07|0
1649904900000|2022-04-14 02:55:00|175.87|173.07|176.13|173.33|176.13|173.33|175.78|172.98|0
1649905200000|2022-04-14 03:00:00|176.09|173.29|175.78|172.98|176.13|173.33|175.78|172.98|0
1649905500000|2022-04-14 03:05:00|175.73|172.93|176.21|173.41|176.44|173.64|175.73|172.93|0
1649905800000|2022-04-14 03:10:00|176.3|173.5|176.21|173.41|176.39|173.59|176.12|173.32|0
1649906100000|2022-04-14 03:15:00|176.3|173.5|175.68|172.88|176.3|173.5|175.42|172.62|0
1649906400000|2022-04-14 03:20:00|175.77|172.97|176.21|173.41|176.47|173.67|175.73|172.93|0
1649906700000|2022-04-14 03:25:00|176.25|173.45|176.11|173.31|176.29|173.49|176.03|173.23|0
1649907000000|2022-04-14 03:30:00|176.03|173.23|176.29|173.49|176.38|173.58|176.03|173.23|0
1649907300000|2022-04-14 03:35:00|176.2|173.4|176.64|173.84|176.73|173.93|176.2|173.4|0
1649907600000|2022-04-14 03:40:00|176.55|173.75|176.19|173.39|176.64|173.84|176.11|173.31|0
1649907900000|2022-04-14 03:45:00|176.11|173.31|175.66|172.86|176.28|173.48|175.05|172.25|0
1649908200000|2022-04-14 03:50:00|175.57|172.77|176.15|173.35|176.15|173.35|175.57|172.77|0
1649908500000|2022-04-14 03:55:00|176.19|173.39|176.01|173.21|176.19|173.39|175.92|173.12|0
1649908800000|2022-04-14 04:00:00|176.06|173.26|175.61|172.81|176.06|173.26|175.48|172.68|0
1649909100000|2022-04-14 04:05:00|175.57|172.77|175.3|172.5|175.61|172.81|175.12|172.32|0
1649909400000|2022-04-14 04:10:00|175.26|172.46|174.77|171.97|175.3|172.5|174.51|171.71|0
1649909700000|2022-04-14 04:15:00|174.86|172.06|174.59|171.79|175.12|172.32|174.33|171.53|0
1649910000000|2022-04-14 04:20:00|174.64|171.84|174.15|171.35|174.77|171.97|174.15|171.35|0
1649910300000|2022-04-14 04:25:00|174.24|171.44|173.93|171.13|174.41|171.61|173.8|171|0
1649910600000|2022-04-14 04:30:00|173.97|171.17|173.8|171|173.97|171.17|173.71|170.91|0
1649910900000|2022-04-14 04:35:00|173.75|170.95|173.71|170.91|173.84|171.04|173.53|170.73|0
1649911200000|2022-04-14 04:40:00|173.75|170.95|173.62|170.82|173.79|170.99|173.53|170.73|0
1649911500000|2022-04-14 04:45:00|173.53|170.73|173.18|170.38|173.53|170.73|173.18|170.38|0
1649911800000|2022-04-14 04:50:00|173.22|170.42|173.57|170.77|173.61|170.81|173.22|170.42|0
1649912100000|2022-04-14 04:55:00|173.61|170.81|173.7|170.9|173.7|170.9|173.52|170.72|0
1649912400000|2022-04-14 05:00:00|173.61|170.81|173.69|170.89|173.87|171.07|173.26|170.46|0
1649912700000|2022-04-14 05:05:00|173.74|170.94|173.86|171.06|173.86|171.06|173.3|170.5|0
1649913000000|2022-04-14 05:10:00|173.82|171.02|173.69|170.89|174.04|171.24|173.69|170.89|0
1649913300000|2022-04-14 05:15:00|173.51|170.71|173.38|170.58|173.51|170.71|173.25|170.45|0
1649913600000|2022-04-14 05:20:00|173.34|170.54|173.77|170.97|173.86|171.06|173.33|170.53|0
1649913900000|2022-04-14 05:25:00|173.68|170.88|173.85|171.05|173.85|171.05|173.51|170.71|0
1649914200000|2022-04-14 05:30:00|173.81|171.01|173.5|170.7|174.07|171.27|173.42|170.62|0
1649914500000|2022-04-14 05:35:00|173.46|170.66|172.72|169.92|173.59|170.79|172.54|169.74|0
1649914800000|2022-04-14 05:40:00|172.67|169.87|173.02|170.22|173.24|170.44|172.63|169.83|0
1649915100000|2022-04-14 05:45:00|173.06|170.26|173.67|170.87|173.67|170.87|172.58|169.78|0
1649915400000|2022-04-14 05:50:00|173.75|170.95|173.58|170.78|173.84|171.04|173.49|170.69|0
1649915700000|2022-04-14 05:55:00|173.49|170.69|174.01|171.21|174.01|171.21|173.14|170.34|0
1649916000000|2022-04-14 06:00:00|173.92|171.12|174.27|171.47|174.36|171.56|173.57|170.77|0
1649916300000|2022-04-14 06:05:00|174.36|171.56|174.49|171.69|174.88|172.08|174.1|171.3|0
1649916600000|2022-04-14 06:10:00|174.44|171.64|174.35|171.55|174.62|171.82|174.18|171.38|0
1649916900000|2022-04-14 06:15:00|174.4|171.6|174.06|171.26|175.23|172.43|173.8|171|0
1649917200000|2022-04-14 06:20:00|174.02|171.22|173.71|170.91|174.24|171.44|173.71|170.91|0
1649917500000|2022-04-14 06:25:00|173.8|171|174.49|171.69|174.76|171.96|173.71|170.91|0
1649917800000|2022-04-14 06:30:00|174.58|171.78|175.15|172.35|175.24|172.44|174.23|171.43|0
1649918100000|2022-04-14 06:35:00|175.1|172.3|175.01|172.21|175.19|172.39|174.75|171.95|0
1649918400000|2022-04-14 06:40:00|175.06|172.26|175.1|172.3|175.28|172.48|174.84|172.04|0
1649918700000|2022-04-14 06:45:00|175.14|172.34|175.36|172.56|175.36|172.56|174.92|172.12|0
1649919000000|2022-04-14 06:50:00|175.45|172.65|175.8|173|175.8|173|175.18|172.38|0
1649919300000|2022-04-14 06:55:00|175.88|173.08|176.06|173.26|176.06|173.26|175.88|173.08|0
1649919600000|2022-04-14 07:00:00|175.79|172.99|176.78|173.42|177.31|174.05|175.79|172.99|0
1649919900000|2022-04-14 07:05:00|176.62|173.74|177.24|174.36|177.33|174.45|176.36|173.48|0
1649920200000|2022-04-14 07:10:00|177.33|174.45|177.77|174.89|178.4|175.52|177.06|174.18|0
1649920500000|2022-04-14 07:15:00|177.86|174.98|177.37|174.49|178.75|175.87|177.24|174.36|0
1649920800000|2022-04-14 07:20:00|177.32|174.44|177.14|174.26|178.39|175.51|176.97|174.09|0
1649921100000|2022-04-14 07:25:00|177.06|174.18|176.94|174.06|177.14|174.26|175.95|173.07|0
1649921400000|2022-04-14 07:30:00|176.85|173.97|178.23|175.35|178.27|175.39|176.77|173.89|0
1649921700000|2022-04-14 07:35:00|178.18|175.3|178|175.12|178.62|175.74|177.47|174.59|0
1649922000000|2022-04-14 07:40:00|177.96|175.08|176.92|174.52|178|175.12|176.75|174.35|0
1649922300000|2022-04-14 07:45:00|176.83|174.43|176.26|173.86|177.23|174.83|176.12|173.72|0
1649922600000|2022-04-14 07:50:00|176.21|173.81|176.79|174.39|177.01|174.61|176.21|173.81|0
1649922900000|2022-04-14 07:55:00|176.7|174.3|176.82|174.42|177.54|175.14|176.65|174.25|0
1649923200000|2022-04-14 08:00:00|176.78|174.38|177.8|175.4|177.98|175.58|176.47|174.07|0
1649923500000|2022-04-14 08:05:00|177.89|175.49|177.09|174.69|177.89|175.49|176.2|173.8|0
1649923800000|2022-04-14 08:10:00|176.91|174.51|176.73|174.33|177.17|174.77|176.46|174.06|0
1649924100000|2022-04-14 08:15:00|176.64|174.24|177.17|174.77|177.26|174.86|176.37|173.97|0
1649924400000|2022-04-14 08:20:00|177.26|174.86|177.43|175.03|177.61|175.21|176.95|174.55|0
1649924700000|2022-04-14 08:25:00|177.52|175.12|178.23|175.83|178.77|176.37|177.52|175.12|0
1649925000000|2022-04-14 08:30:00|178.32|175.92|178.41|176.01|178.68|176.28|178.05|175.65|0
1649925300000|2022-04-14 08:35:00|178.5|176.1|178.4|176|178.72|176.32|178.27|175.87|0
1649925600000|2022-04-14 08:40:00|178.49|176.09|177.95|175.55|178.49|176.09|177.33|174.93|0
1649925900000|2022-04-14 08:45:00|177.87|175.47|177.91|175.51|178.4|176|177.69|175.29|0
1649926200000|2022-04-14 08:50:00|177.86|175.46|177.5|175.1|178|175.6|177.42|175.02|0
1649926500000|2022-04-14 08:55:00|177.59|175.19|177.32|174.92|178.04|175.64|177.32|174.92|0
1649926800000|2022-04-14 09:00:00|177.41|175.01|177.85|175.45|177.85|175.45|177.14|174.74|0
1649927100000|2022-04-14 09:05:00|178.12|175.72|177.76|175.36|178.3|175.9|177.1|174.7|0
1649927400000|2022-04-14 09:10:00|177.85|175.45|177.72|175.32|178.74|176.34|177.14|174.74|0
1649927700000|2022-04-14 09:15:00|177.67|175.27|178.02|175.62|178.11|175.71|177.49|175.09|0
1649928000000|2022-04-14 09:20:00|177.93|175.53|177.62|175.22|178.02|175.62|177.36|174.96|0
1649928300000|2022-04-14 09:25:00|177.58|175.18|177.66|175.26|178.02|175.62|177.49|175.09|0
1649928600000|2022-04-14 09:30:00|177.57|175.17|177.04|174.64|177.84|175.44|176.95|174.55|0
1649928900000|2022-04-14 09:35:00|177.08|174.68|176.95|174.55|177.12|174.72|176.77|174.37|0
1649929200000|2022-04-14 09:40:00|176.9|174.5|177.03|174.63|177.21|174.81|176.77|174.37|0
1649929500000|2022-04-14 09:45:00|177.08|174.68|176.99|174.59|177.21|174.81|176.85|174.45|0
1649929800000|2022-04-14 09:50:00|177.03|174.63|177.38|174.98|179.08|176.68|177.03|174.63|0
1649930100000|2022-04-14 09:55:00|177.29|174.89|176.85|174.45|177.38|174.98|176.67|174.27|0
1649930400000|2022-04-14 10:00:00|176.93|174.53|176.22|173.82|177.11|174.71|176.14|173.74|0
1649930700000|2022-04-14 10:05:00|176.14|173.74|176.4|174|176.75|174.35|176.13|173.73|0
1649931000000|2022-04-14 10:10:00|176.44|174.04|176.93|174.53|177.24|174.84|176.13|173.73|0
1649931300000|2022-04-14 10:15:00|176.84|174.44|177.19|174.79|177.46|175.06|176.48|174.08|0
1649931600000|2022-04-14 10:20:00|177.24|174.84|177.19|174.79|177.46|175.06|176.7|174.3|0
1649931900000|2022-04-14 10:25:00|177.1|174.7|177.36|174.96|177.63|175.23|176.92|174.52|0
1649932200000|2022-04-14 10:30:00|177.18|174.78|178.61|176.21|178.79|176.39|177.1|174.7|0
1649932500000|2022-04-14 10:35:00|178.7|176.3|178.6|176.2|178.7|176.3|178.25|175.85|0
1649932800000|2022-04-14 10:40:00|178.51|176.11|177.89|175.49|178.56|176.16|177.71|175.31|0
1649933100000|2022-04-14 10:45:00|178.07|175.67|178.06|175.66|178.24|175.84|177.44|175.04|0
1649933400000|2022-04-14 10:50:00|178.11|175.71|177.26|174.86|178.15|175.75|177.26|174.86|0
1649933700000|2022-04-14 10:55:00|177.31|174.91|177.35|174.95|177.61|175.21|177.17|174.77|0
1649934000000|2022-04-14 11:00:00|177.43|175.03|175.93|173.53|177.7|175.3|175.75|173.35|0
1649934300000|2022-04-14 11:05:00|175.84|173.44|175.69|173.29|176.78|174.14|175.65|173.25|0
1649934600000|2022-04-14 11:10:00|175.74|173.34|175.65|173.25|175.96|173.56|175.29|172.89|0
1649934900000|2022-04-14 11:15:00|175.47|173.07|176.04|173.64|176.17|173.77|175.2|172.8|0
1649935200000|2022-04-14 11:20:00|176.09|173.69|176.7|174.3|176.88|174.48|176.09|173.69|0
1649935500000|2022-04-14 11:25:00|176.61|174.21|177.32|174.92|177.32|174.92|176.57|174.17|0
1649935800000|2022-04-14 11:30:00|177.41|175.01|177.23|174.83|177.5|175.1|176.79|174.39|0
1649936100000|2022-04-14 11:35:00|177.14|174.74|176.25|173.85|177.5|175.1|176.25|173.85|0
1649936400000|2022-04-14 11:40:00|176.34|173.94|176.56|174.16|176.65|174.25|175.72|173.32|0
1649936700000|2022-04-14 11:45:00|176.43|174.03|177.17|173.81|177.44|174.25|175.89|173.01|0
1649937000000|2022-04-14 11:50:00|177.08|173.72|179.69|176.81|179.78|176.9|177.08|173.72|0
1649937300000|2022-04-14 11:55:00|179.52|176.64|179.73|176.85|180.26|177.38|178.29|175.41|0
1649937600000|2022-04-14 12:00:00|179.77|176.89|179.1|176.22|180.04|177.16|178.7|175.82|0
1649937900000|2022-04-14 12:05:00|179.01|176.13|178.65|175.77|179.01|176.13|178.38|175.5|0
1649938200000|2022-04-14 12:10:00|178.6|175.72|178.2|175.32|178.73|175.85|177.93|175.05|0
1649938500000|2022-04-14 12:15:00|178.29|175.41|177.48|174.6|178.55|175.67|177.48|174.6|0
1649938800000|2022-04-14 12:20:00|177.57|174.69|177.57|174.69|177.83|174.95|177.3|174.42|0
1649939100000|2022-04-14 12:25:00|177.66|174.78|177.44|174.56|178.88|176|177.04|174.16|0
1649939400000|2022-04-14 12:30:00|177.26|174.38|178.09|175.69|178.36|175.96|176.64|173.76|0
1649939700000|2022-04-14 12:35:00|178|175.6|178.98|176.58|178.98|176.58|177.91|175.51|0
1649940000000|2022-04-14 12:40:00|178.89|176.49|178.98|176.58|179.88|177.48|178.62|176.22|0
1649940300000|2022-04-14 12:45:00|178.89|176.49|179.6|177.2|180.05|177.65|178.35|175.95|0
1649940600000|2022-04-14 12:50:00|179.69|177.29|179.69|177.29|179.87|177.47|179.24|176.84|0
1649940900000|2022-04-14 12:55:00|179.65|177.25|180.32|177.92|180.59|178.19|179.24|176.84|0
1649941200000|2022-04-14 13:00:00|180.23|177.83|179.69|177.29|181.04|178.64|179.69|177.29|0
1649941500000|2022-04-14 13:05:00|179.78|177.38|179.68|177.28|180.4|178|179.59|177.19|0
1649941800000|2022-04-14 13:10:00|179.77|177.37|179.86|177.46|180.13|177.73|179.5|177.1|0
1649942100000|2022-04-14 13:15:00|179.82|177.42|178.33|175.93|180.04|177.64|178.33|175.93|0
1649942400000|2022-04-14 13:20:00|178.42|176.02|178.06|175.66|178.42|176.02|177.88|175.48|0
1649942700000|2022-04-14 13:25:00|178.51|176.11|175.57|173.17|178.51|176.11|175.48|173.08|0
1649943000000|2022-04-14 13:30:00|175.48|173.08|172.85|170.45|175.48|173.08|172.85|170.45|0
1649943300000|2022-04-14 13:35:00|172.93|170.53|172.91|170.03|173.63|171.23|169.87|167.47|0
1649943600000|2022-04-14 13:40:00|172.65|169.77|176.45|173.57|176.45|173.57|172.21|169.33|0
1649943900000|2022-04-14 13:45:00|176.36|173.48|178.99|176.11|182.03|179.15|175.2|172.32|0
1649944200000|2022-04-14 13:50:00|178.85|175.97|179.81|176.93|181.15|178.27|178.67|175.79|0
1649944500000|2022-04-14 13:55:00|179.72|176.84|179.63|176.75|180.44|177.56|178.91|176.03|0
1649944800000|2022-04-14 14:00:00|179.4|176.52|177.83|174.95|179.77|176.89|176.67|173.79|0
1649945100000|2022-04-14 14:05:00|178.01|175.13|183.67|180.79|184.77|181.89|177.1|174.22|0
1649945400000|2022-04-14 14:10:00|184.03|181.15|181.13|178.25|184.49|181.61|180.3|177.42|0
1649945700000|2022-04-14 14:15:00|181.22|178.34|180.76|177.88|182.41|179.53|179.66|176.78|0
1649946000000|2022-04-14 14:20:00|182.12|179.24|182.47|179.59|183.48|180.6|180.87|177.99|0
1649946300000|2022-04-14 14:25:00|182.56|179.68|182.1|179.22|183.47|180.59|181.46|178.58|0
1649946600000|2022-04-14 14:30:00|182.24|179.36|181|178.12|182.83|179.95|180.09|177.21|0
1649946900000|2022-04-14 14:35:00|181.27|178.39|182.46|179.58|183.74|180.86|180.27|177.39|0
1649947200000|2022-04-14 14:40:00|182.64|179.76|182.41|179.53|183.47|180.59|181.27|178.39|0
1649947500000|2022-04-14 14:45:00|182.45|179.57|182.56|179.68|182.66|179.78|180.38|177.5|0
1649947800000|2022-04-14 14:50:00|182.84|179.96|183.02|180.14|184.35|181.47|182.84|179.96|0
1649948100000|2022-04-14 14:55:00|183.11|180.23|182.47|179.59|183.38|180.5|181.47|178.59|0
1649948400000|2022-04-14 15:00:00|182.74|179.86|181.37|178.49|183.38|180.5|180.79|177.91|0
1649948700000|2022-04-14 15:05:00|181.46|178.58|181.46|178.58|182.28|179.4|180.65|177.77|0
1649949000000|2022-04-14 15:10:00|181.55|178.67|181.55|178.67|182.64|179.76|180.55|177.67|0
1649949300000|2022-04-14 15:15:00|181.37|178.49|182.64|179.76|183.37|180.49|180.37|177.49|0
1649949600000|2022-04-14 15:20:00|182.55|179.67|180.18|177.3|183.74|180.86|180.18|177.3|0
1649949900000|2022-04-14 15:25:00|180.09|177.21|179.81|176.93|180.75|177.87|179.4|176.52|0
1649950200000|2022-04-14 15:30:00|179.76|176.88|180.84|177.96|181.02|178.14|179.31|176.43|0
1649950500000|2022-04-14 15:35:00|180.93|178.05|182.57|179.69|182.75|179.87|180.84|177.96|0
1649950800000|2022-04-14 15:40:00|182.3|179.42|184.59|181.71|184.87|181.99|182.3|179.42|0
1649951100000|2022-04-14 15:45:00|184.68|181.8|184.4|181.52|185.14|182.26|183.85|180.97|0
1649951400000|2022-04-14 15:50:00|184.31|181.43|185.14|182.26|185.14|182.26|184.31|181.43|0
1649951700000|2022-04-14 15:55:00|185.04|182.16|184.85|181.97|185.14|182.26|182.77|179.89|0
1649952000000|2022-04-14 16:00:00|185.03|182.15|185.12|182.24|185.86|182.98|183.56|180.68|0
1649952300000|2022-04-14 16:05:00|185.3|182.42|183.74|180.86|185.4|182.52|183.37|180.49|0
1649952600000|2022-04-14 16:10:00|183.83|180.95|185.02|182.14|185.11|182.23|183.46|180.58|0
1649952900000|2022-04-14 16:15:00|184.93|182.05|185.57|182.69|186.04|183.16|184.33|181.45|0
1649953200000|2022-04-14 16:20:00|185.48|182.6|186.03|183.15|186.78|183.9|185.48|182.6|0
1649953500000|2022-04-14 16:25:00|185.94|183.06|187.42|184.54|187.8|184.92|185.66|182.78|0
1649953800000|2022-04-14 16:30:00|187.52|184.64|187.42|184.54|187.98|185.1|186.68|183.8|0
1649954100000|2022-04-14 16:35:00|187.61|184.73|187.79|184.91|187.89|185.01|187.05|184.17|0
1649954400000|2022-04-14 16:40:00|187.88|185|189.15|186.27|189.19|186.31|187.79|184.91|0
1649954700000|2022-04-14 16:45:00|189.19|186.31|189.33|186.45|189.57|186.69|188.72|185.84|0
1649955000000|2022-04-14 16:50:00|189.38|186.5|189.47|186.59|189.56|186.68|189|186.12|0
1649955300000|2022-04-14 16:55:00|189.37|186.49|187.5|184.62|189.47|186.59|187.31|184.43|0
1649955600000|2022-04-14 17:00:00|187.41|184.53|187.5|184.62|187.97|185.09|186.75|183.87|0
1649955900000|2022-04-14 17:05:00|187.59|184.71|188.34|185.46|188.71|185.83|187.4|184.52|0
1649956200000|2022-04-14 17:10:00|188.38|185.5|188.61|185.73|188.71|185.83|186.93|184.05|0
1649956500000|2022-04-14 17:15:00|188.33|185.45|188.7|185.82|189.08|186.2|187.68|184.8|0
1649956800000|2022-04-14 17:20:00|188.8|185.92|188.14|185.26|188.8|185.92|187.77|184.89|0
1649957100000|2022-04-14 17:25:00|187.86|184.98|187.76|184.88|188.42|185.54|187.53|184.65|0
1649957400000|2022-04-14 17:30:00|187.72|184.84|187.01|184.13|188.04|185.16|186.74|183.86|0
1649957700000|2022-04-14 17:35:00|186.92|184.04|186.73|183.85|186.92|184.04|185.99|183.11|0
1649958000000|2022-04-14 17:40:00|186.69|183.81|185.34|182.46|186.92|184.04|184.88|182|0
1649958300000|2022-04-14 17:45:00|185.16|182.28|184.05|181.17|185.25|182.37|183.77|180.89|0
1649958600000|2022-04-14 17:50:00|183.96|181.08|184.78|181.9|184.78|181.9|183.59|180.71|0
1649958900000|2022-04-14 17:55:00|184.69|181.81|182.76|179.88|184.78|181.9|182.76|179.88|0
1649959200000|2022-04-14 18:00:00|182.85|179.97|181.39|178.51|182.94|180.06|181.03|178.15|0
1649959500000|2022-04-14 18:05:00|181.3|178.42|182.75|179.87|183.03|180.15|181.21|178.33|0
1649959800000|2022-04-14 18:10:00|182.66|179.78|182.38|179.5|183.12|180.24|181.93|179.05|0
1649960100000|2022-04-14 18:15:00|182.02|179.14|183.94|181.06|184.03|181.15|181.75|178.87|0
1649960400000|2022-04-14 18:20:00|184.26|181.38|185.6|182.72|185.69|182.81|184.21|181.33|0
1649960700000|2022-04-14 18:25:00|185.41|182.53|184.35|181.47|185.87|182.99|183.75|180.87|0
1649961000000|2022-04-14 18:30:00|184.21|181.33|185.73|182.85|186.15|183.27|183.47|180.59|0
1649961300000|2022-04-14 18:35:00|185.77|182.89|186.24|183.36|186.61|183.73|185.4|182.52|0
1649961600000|2022-04-14 18:40:00|186.14|183.26|185.68|182.8|186.24|183.36|185.49|182.61|0
1649961900000|2022-04-14 18:45:00|185.72|182.84|185.86|182.98|186.42|183.54|185.12|182.24|0
1649962200000|2022-04-14 18:50:00|185.77|182.89|188.84|185.96|189.12|186.24|185.58|182.7|0
1649962500000|2022-04-14 18:55:00|188.56|185.68|190.06|187.18|190.15|187.27|188.56|185.68|0
1649962800000|2022-04-14 19:00:00|190.15|187.27|191.03|188.15|195.44|192.56|188.42|185.54|0
1649963100000|2022-04-14 19:05:00|190.94|188.06|193.01|190.13|193.01|190.13|190.46|187.58|0
1649963400000|2022-04-14 19:10:00|192.97|190.09|192.25|189.37|193.39|190.51|192.16|189.28|0
1649963700000|2022-04-14 19:15:00|192.06|189.18|189.71|186.83|192.06|189.18|189.43|186.55|0
1649964000000|2022-04-14 19:20:00|189.8|186.92|190.64|187.76|191.02|188.14|189.33|186.45|0
1649964300000|2022-04-14 19:25:00|190.55|187.67|192.15|189.27|192.43|189.55|190.55|187.67|0
1649964600000|2022-04-14 19:30:00|191.96|189.08|193.95|191.07|194.04|191.16|191.96|189.08|0
1649964900000|2022-04-14 19:35:00|193.85|190.97|194.42|191.54|194.42|191.54|193|190.12|0
1649965200000|2022-04-14 19:40:00|194.23|191.35|192.23|189.35|194.61|191.73|192.23|189.35|0
1649965500000|2022-04-14 19:45:00|192.33|189.45|193.56|190.68|194.13|191.25|192.04|189.16|0
1649965800000|2022-04-14 19:50:00|194.32|191.44|195.46|192.58|196.23|193.35|194.32|191.44|0
1649966100000|2022-04-14 19:55:00|195.08|192.2|197|194.12|197.77|194.89|194.6|191.72|0
1649966400000|2022-04-14 20:00:00|197.09|194.21|197.86|194.98|197.96|195.08|196.52|193.64|0
1649966700000|2022-04-14 20:05:00|197.77|194.89|197.76|194.88|197.96|195.08|197.48|194.6|0
1649967000000|2022-04-14 20:10:00|197.86|194.98|197.96|195.08|197.96|195.08|197.67|194.79|0
1650265500000|2022-04-18 07:05:00|205.03|202.15|205.22|202.34|205.23|202.35|204.93|202.05|0
1650265800000|2022-04-18 07:10:00|205.12|202.24|204.92|202.04|205.22|202.34|204.62|201.74|0
1650266100000|2022-04-18 07:15:00|205.02|202.14|205.02|202.14|205.22|202.34|204.82|201.94|0
1650266400000|2022-04-18 07:20:00|205.07|202.19|204.77|201.89|205.32|202.44|204.72|201.84|0
1650266700000|2022-04-18 07:25:00|204.72|201.84|204.81|201.93|204.81|201.93|204.17|201.29|0
1650267000000|2022-04-18 07:30:00|204.87|201.99|204.81|201.93|205.31|202.43|204.81|201.93|0
1650267300000|2022-04-18 07:35:00|204.61|201.73|205.7|202.82|206.56|203.68|204.51|201.63|0
1650267600000|2022-04-18 07:40:00|205.6|202.72|205.85|202.97|206.1|203.22|205.3|202.42|0
1650267900000|2022-04-18 07:45:00|205.7|202.82|205.1|202.22|205.8|202.92|204.95|202.07|0
1650268200000|2022-04-18 07:50:00|205.15|202.27|204.9|202.02|205.3|202.42|204.8|201.92|0
1650268500000|2022-04-18 07:55:00|205|202.12|204.85|201.97|205.2|202.32|204.65|201.77|0
1650268800000|2022-04-18 08:00:00|204.9|202.02|202.12|199.24|204.9|202.02|201.88|199|0
1650269100000|2022-04-18 08:05:00|202.07|199.19|202.32|199.92|202.96|200.56|201.92|199.04|0
1650269400000|2022-04-18 08:10:00|202.27|199.87|202.66|200.26|202.82|200.42|202.27|199.87|0
1650269700000|2022-04-18 08:15:00|202.57|200.17|201.97|199.57|202.66|200.26|201.97|199.57|0
1650270000000|2022-04-18 08:20:00|202.02|199.62|202.26|199.86|202.26|199.86|201.58|199.18|0
1650270300000|2022-04-18 08:25:00|202.16|199.76|202.26|199.86|202.26|199.86|201.87|199.47|0
1650270600000|2022-04-18 08:30:00|202.16|199.76|202.36|199.96|202.55|200.15|202.16|199.76|0
1650270900000|2022-04-18 08:35:00|202.31|199.91|202.35|199.95|202.6|200.2|202.16|199.76|0
1650271200000|2022-04-18 08:40:00|202.45|200.05|202.2|199.8|202.55|200.15|202.2|199.8|0
1650271500000|2022-04-18 08:45:00|202.15|199.75|202.2|199.8|202.35|199.95|202.15|199.75|0
1650271800000|2022-04-18 08:50:00|202.15|199.75|202.89|200.49|202.94|200.54|202.15|199.75|0
1650272100000|2022-04-18 08:55:00|202.94|200.54|203.23|200.83|203.33|200.93|202.84|200.44|0
1650272400000|2022-04-18 09:00:00|203.13|200.73|203.85|201.45|204.15|201.75|202.34|199.94|0
1650272700000|2022-04-18 09:05:00|203.8|201.4|203.9|201.5|204|201.6|203.7|201.3|0
1650273000000|2022-04-18 09:10:00|203.94|201.54|204.44|202.04|204.44|202.04|203.89|201.49|0
1650273300000|2022-04-18 09:15:00|204.39|201.99|204.63|202.23|204.63|202.23|204.04|201.64|0
1650273600000|2022-04-18 09:20:00|204.68|202.28|206.52|204.12|207.02|204.62|204.68|202.28|0
1650273900000|2022-04-18 09:25:00|206.58|204.18|206.22|203.82|206.58|204.18|205.82|203.42|0
1650274200000|2022-04-18 09:30:00|206.32|203.92|205.82|203.42|206.32|203.92|205.72|203.32|0
1650274500000|2022-04-18 09:35:00|205.77|203.37|205.82|203.42|205.92|203.52|205.52|203.12|0
1650274800000|2022-04-18 09:40:00|205.87|203.47|205.91|203.51|206.01|203.61|205.51|203.11|0
1650275100000|2022-04-18 09:45:00|205.86|203.46|205.66|203.26|206.11|203.71|205.61|203.21|0
1650275400000|2022-04-18 09:50:00|205.61|203.21|205.61|203.21|206.01|203.61|205.61|203.21|0
1650275700000|2022-04-18 09:55:00|205.66|203.26|205.56|203.16|205.81|203.41|205.5|203.1|0
1650276000000|2022-04-18 10:00:00|205.6|203.2|204.9|202.5|205.7|203.3|204.8|202.4|0
1650276300000|2022-04-18 10:05:00|204.96|202.56|204.65|202.25|205.2|202.8|204.51|202.11|0
1650276600000|2022-04-18 10:10:00|204.7|202.3|204.7|202.3|204.9|202.5|204.55|202.15|0
1650276900000|2022-04-18 10:15:00|204.8|202.4|204.9|202.5|204.9|202.5|204.6|202.2|0
1650277200000|2022-04-18 10:20:00|204.99|202.59|204.89|202.49|204.99|202.59|204.5|202.1|0
1650277500000|2022-04-18 10:25:00|204.79|202.39|203.26|200.86|204.79|202.39|203.01|200.61|0
1650277800000|2022-04-18 10:30:00|203.2|200.8|203.65|201.25|203.8|201.4|203.2|200.8|0
1650278100000|2022-04-18 10:35:00|203.6|201.2|203.89|201.49|203.99|201.59|203.6|201.2|0
1650278400000|2022-04-18 10:40:00|203.99|201.59|203.59|201.19|203.99|201.59|203.2|200.8|0
1650278700000|2022-04-18 10:45:00|203.69|201.29|203.54|201.14|203.69|201.29|203.29|200.89|0
1650279000000|2022-04-18 10:50:00|203.49|201.09|203.59|201.19|203.69|201.29|203.29|200.89|0
1650279300000|2022-04-18 10:55:00|203.68|201.28|203.88|201.48|203.88|201.48|203.29|200.89|0
1650279600000|2022-04-18 11:00:00|203.34|200.94|202.45|200.05|203.34|200.94|202.3|199.9|0
1650279900000|2022-04-18 11:05:00|202.49|200.09|201.21|198.81|202.49|200.09|200.82|198.42|0
1650280200000|2022-04-18 11:10:00|201.11|198.71|199.35|196.95|201.21|198.81|199.16|196.76|0
1650280500000|2022-04-18 11:15:00|199.3|196.9|198.96|196.56|199.64|197.24|198.67|196.27|0
1650280800000|2022-04-18 11:20:00|199.06|196.66|199.64|197.24|199.74|197.34|198.86|196.46|0
1650281100000|2022-04-18 11:25:00|199.59|197.19|199.83|197.43|200.03|197.63|199.54|197.14|0
1650281400000|2022-04-18 11:30:00|199.78|197.38|199.73|197.33|200.12|197.72|199.54|197.14|0
1650281700000|2022-04-18 11:35:00|199.83|197.43|200.61|198.21|200.7|198.3|199.83|197.43|0
1650282000000|2022-04-18 11:40:00|200.7|198.3|200.51|198.11|201.29|198.89|200.51|198.11|0
1650282300000|2022-04-18 11:45:00|200.6|198.2|201.29|198.89|201.34|198.94|200.6|198.2|0
1650282600000|2022-04-18 11:50:00|201.38|198.98|201.28|198.88|201.78|199.38|201.09|198.69|0
1650282900000|2022-04-18 11:55:00|201.68|199.28|201.67|199.27|201.97|199.57|201.58|199.18|0
1650283200000|2022-04-18 12:00:00|201.58|199.18|201.13|198.73|201.87|199.47|200.89|198.49|0
1650283500000|2022-04-18 12:05:00|201.18|198.78|201.77|199.37|202.06|199.66|200.69|198.29|0
1650283800000|2022-04-18 12:10:00|201.86|199.46|202.35|199.95|202.55|200.15|201.57|199.17|0
1650284100000|2022-04-18 12:15:00|202.26|199.86|202.01|199.61|202.9|200.5|201.76|199.36|0
1650284400000|2022-04-18 12:20:00|202.06|199.66|201.66|199.26|202.06|199.66|201.46|199.06|0
1650284700000|2022-04-18 12:25:00|201.76|199.36|201.12|198.72|201.76|199.36|200.97|198.57|0
1650285000000|2022-04-18 12:30:00|201.07|198.67|201.36|198.96|201.9|199.5|200.97|198.57|0
1650285300000|2022-04-18 12:35:00|201.26|198.86|200.23|197.83|201.26|198.86|199.79|197.39|0
1650285600000|2022-04-18 12:40:00|200.18|197.78|201.06|198.66|201.16|198.76|199.98|197.58|0
1650285900000|2022-04-18 12:45:00|200.96|198.56|200.86|198.46|201.25|198.85|200.76|198.36|0
1650286200000|2022-04-18 12:50:00|200.91|198.51|201.64|199.24|201.84|199.44|200.66|198.26|0
1650286500000|2022-04-18 12:55:00|201.54|199.14|201.84|199.44|201.89|199.49|200.76|198.36|0
1650286800000|2022-04-18 13:00:00|201.89|199.49|200.26|197.86|202.28|199.88|200.12|197.72|0
1650287100000|2022-04-18 13:05:00|200.36|197.96|200.36|197.96|200.56|198.16|200.07|197.67|0
1650287400000|2022-04-18 13:10:00|200.31|197.91|199.48|197.08|200.45|198.05|199.48|197.08|0
1650287700000|2022-04-18 13:15:00|199.38|196.98|199.86|197.46|199.87|197.47|198.99|196.59|0
1650288000000|2022-04-18 13:20:00|199.96|197.56|199.57|197.17|199.96|197.56|199.47|197.07|0
1650288300000|2022-04-18 13:25:00|199.67|197.27|200.74|198.34|201.03|198.63|199.67|197.27|0
1650288600000|2022-04-18 13:30:00|200.05|197.65|194.09|191.69|200.25|197.85|193.04|190.64|0
1650288900000|2022-04-18 13:35:00|194.57|192.17|192.49|190.09|194.66|192.26|190.5|188.1|0
1650289200000|2022-04-18 13:40:00|193.21|190.81|191.63|189.23|194.4|192|189.84|187.44|0
1650289500000|2022-04-18 13:45:00|191.07|188.67|192.01|189.61|193.63|191.23|191.07|188.67|0
1650289800000|2022-04-18 13:50:00|191.63|189.23|195.54|193.14|196.41|194.01|191.54|189.14|0
1650290100000|2022-04-18 13:55:00|195.64|193.24|196.17|193.77|197.18|194.78|195.64|193.24|0
1650290400000|2022-04-18 14:00:00|196.51|194.11|194.67|192.27|198.64|196.24|194|191.6|0
1650290700000|2022-04-18 14:05:00|194.48|192.08|198.38|195.98|198.38|195.98|194.29|191.89|0
1650291000000|2022-04-18 14:10:00|198.29|195.89|194.52|192.12|198.58|196.18|194.14|191.74|0
1650291300000|2022-04-18 14:15:00|194.62|192.22|194.04|191.64|195.38|192.98|193.76|191.36|0
1650291600000|2022-04-18 14:20:00|193.94|191.54|190.62|188.22|194.33|191.93|190.43|188.03|0
1650291900000|2022-04-18 14:25:00|190.52|188.12|193.08|190.68|193.08|190.68|189.96|187.56|0
1650292200000|2022-04-18 14:30:00|192.6|190.2|191.37|188.97|192.89|190.49|191.37|188.97|0
1650292500000|2022-04-18 14:35:00|191.27|188.87|191.18|188.78|192.7|190.3|191.08|188.68|0
1650292800000|2022-04-18 14:40:00|190.8|188.4|190.99|188.59|191.65|189.25|189.95|187.55|0
1650293100000|2022-04-18 14:45:00|190.8|188.4|191.27|188.87|192.12|189.72|190.23|187.83|0
1650293400000|2022-04-18 14:50:00|191.36|188.96|193.45|191.05|193.83|191.43|191.27|188.87|0
1650293700000|2022-04-18 14:55:00|193.35|190.95|191.3|188.9|194.59|192.19|191.25|188.85|0
1650294000000|2022-04-18 15:00:00|191.34|188.94|190.3|187.9|192.2|189.8|190.3|187.9|0
1650294300000|2022-04-18 15:05:00|190.2|187.8|191.34|188.94|191.34|188.94|189.92|187.52|0
1650294600000|2022-04-18 15:10:00|191.53|189.13|191.62|189.22|191.82|189.42|190.77|188.37|0
1650294900000|2022-04-18 15:15:00|191.72|189.32|193.34|190.94|193.92|191.52|191.43|189.03|0
1650295200000|2022-04-18 15:20:00|193.24|190.84|195.94|193.54|196.04|193.64|192.86|190.46|0
1650295500000|2022-04-18 15:25:00|196.23|193.83|196.47|194.07|197.44|195.04|195.58|193.18|0
1650295800000|2022-04-18 15:30:00|196.57|194.17|197.24|194.84|198.02|195.62|196.18|193.78|0
1650296100000|2022-04-18 15:35:00|197.15|194.75|198.51|196.11|199|196.6|197.05|194.65|0
1650296400000|2022-04-18 15:40:00|198.61|196.21|198.21|195.81|199.29|196.89|197.82|195.42|0
1650296700000|2022-04-18 15:45:00|198.12|195.72|200.47|198.07|200.57|198.17|198.12|195.72|0
1650297000000|2022-04-18 15:50:00|200.37|197.97|198.7|196.3|200.67|198.27|198.7|196.3|0
1650297300000|2022-04-18 15:55:00|198.85|196.45|197.13|194.73|198.99|196.59|196.94|194.54|0
1650297600000|2022-04-18 16:00:00|197.23|194.83|198.2|195.8|198.99|196.59|196.84|194.44|0
1650297900000|2022-04-18 16:05:00|198.25|195.85|198.94|196.54|198.98|196.58|197.32|194.92|0
1650298200000|2022-04-18 16:10:00|199.08|196.68|200.65|198.25|201.15|198.75|198.69|196.29|0
1650298500000|2022-04-18 16:15:00|200.75|198.35|201.24|198.84|201.84|199.44|199.56|197.16|0
1650298800000|2022-04-18 16:20:00|201.33|198.93|200.74|198.34|201.53|199.13|200.64|198.24|0
1650299100000|2022-04-18 16:25:00|200.64|198.24|201.63|199.23|202.12|199.72|200.64|198.24|0
1650299400000|2022-04-18 16:30:00|201.73|199.33|201.52|199.12|202.52|200.12|201.03|198.63|0
1650299700000|2022-04-18 16:35:00|201.42|199.02|202.45|200.05|202.45|200.05|200.63|198.23|0
1650300000000|2022-04-18 16:40:00|202.16|199.76|201.36|198.96|203.74|201.34|201.16|198.76|0
1650300300000|2022-04-18 16:45:00|201.26|198.86|201.56|199.16|201.95|199.55|200.57|198.17|0
1650300600000|2022-04-18 16:50:00|201.46|199.06|199.88|197.48|201.65|199.25|199.68|197.28|0
1650300900000|2022-04-18 16:55:00|199.98|197.58|200.07|197.67|200.37|197.97|199.29|196.89|0
1650301200000|2022-04-18 17:00:00|199.88|197.48|200.07|197.67|200.66|198.26|199.58|197.18|0
1650301500000|2022-04-18 17:05:00|200.17|197.77|197.72|195.32|200.26|197.86|197.72|195.32|0
1650301800000|2022-04-18 17:10:00|197.62|195.22|197.42|195.02|197.72|195.32|196.16|193.76|0
1650302100000|2022-04-18 17:15:00|197.52|195.12|199.45|197.05|200.43|198.03|197.17|194.77|0
1650302400000|2022-04-18 17:20:00|199.35|196.95|197.88|195.48|199.84|197.44|197.29|194.89|0
1650302700000|2022-04-18 17:25:00|197.78|195.38|196.61|194.21|198.17|195.77|196.61|194.21|0
1650303000000|2022-04-18 17:30:00|196.71|194.31|191.65|189.25|196.9|194.5|191.61|189.21|0
1650303300000|2022-04-18 17:35:00|191.6|189.2|190.07|187.67|193.78|191.38|190.07|187.67|0
1650303600000|2022-04-18 17:40:00|189.79|187.39|189.5|187.1|190.45|188.05|189.41|187.01|0
1650303900000|2022-04-18 17:45:00|189.69|187.29|188.84|186.44|190.35|187.95|188.46|186.06|0
1650304200000|2022-04-18 17:50:00|188.93|186.53|188.12|185.72|189.78|187.38|188.08|185.68|0
1650304500000|2022-04-18 17:55:00|188.03|185.63|188.69|186.29|189.25|186.85|186.53|184.13|0
1650304800000|2022-04-18 18:00:00|188.36|185.96|188.31|185.91|188.97|186.57|187.18|184.78|0
1650305100000|2022-04-18 18:05:00|188.49|186.09|189.25|186.85|189.72|187.32|188.17|185.77|0
1650305400000|2022-04-18 18:10:00|189.34|186.94|189.34|186.94|190.48|188.08|189.34|186.94|0
1650305700000|2022-04-18 18:15:00|189.29|186.89|190.66|188.26|192|189.6|187.73|185.33|0
1650306000000|2022-04-18 18:20:00|190.02|187.62|187.34|184.94|190.99|188.59|187.34|184.94|0
1650306300000|2022-04-18 18:25:00|187.25|184.85|189.51|187.11|190.13|187.73|186.5|184.1|0
1650306600000|2022-04-18 18:30:00|189.41|187.01|188.37|185.97|189.56|187.16|188.18|185.78|0
1650306900000|2022-04-18 18:35:00|188.32|185.92|188.84|186.44|189.12|186.72|187.52|185.12|0
1650307200000|2022-04-18 18:40:00|188.74|186.34|189.88|187.48|190.16|187.76|188.18|185.78|0
1650307500000|2022-04-18 18:45:00|189.78|187.38|190.35|187.95|191.3|188.9|189.59|187.19|0
1650307800000|2022-04-18 18:50:00|190.54|188.14|189.59|187.19|190.73|188.33|188.83|186.43|0
1650308100000|2022-04-18 18:55:00|189.73|187.33|191.39|188.99|191.68|189.28|189.59|187.19|0
1650308400000|2022-04-18 19:00:00|191.58|189.18|192.63|190.23|192.82|190.42|190.91|188.51|0
1650308700000|2022-04-18 19:05:00|192.54|190.14|192.92|190.52|193.3|190.9|191.58|189.18|0
1650309000000|2022-04-18 19:10:00|192.72|190.32|193.97|191.57|194.84|192.44|191.77|189.37|0
1650309300000|2022-04-18 19:15:00|193.88|191.48|194.64|192.24|194.84|192.44|192.91|190.51|0
1650309600000|2022-04-18 19:20:00|194.6|192.2|195.8|193.4|196.29|193.89|193.68|191.28|0
1650309900000|2022-04-18 19:25:00|196.19|193.79|195.98|193.58|196.27|193.87|193.73|191.33|0
1650310200000|2022-04-18 19:30:00|196.13|193.73|199.16|196.76|199.55|197.15|196.13|193.73|0
1650310500000|2022-04-18 19:35:00|199.26|196.86|199.36|196.96|200.34|197.94|198.48|196.08|0
1650310800000|2022-04-18 19:40:00|199.32|196.92|198.47|196.07|200.26|197.86|197.59|195.19|0
1650311100000|2022-04-18 19:45:00|198.87|196.47|200.39|197.51|200.69|197.85|198.87|196.47|0
1650311400000|2022-04-18 19:50:00|200.49|197.61|198.84|195.96|201.28|198.4|198.54|195.66|0
1650311700000|2022-04-18 19:55:00|198.93|196.05|193.81|190.93|199.13|196.25|193.81|190.93|0
1650312000000|2022-04-18 20:00:00|193.42|190.54|190.12|187.72|193.61|190.73|190.12|187.72|0
1650312300000|2022-04-18 20:05:00|190.22|187.82|188.81|186.41|192.77|190.37|188.5|186.1|0
1650312600000|2022-04-18 20:10:00|188.72|186.32|189.09|186.69|189.47|187.07|188.48|186.08|0
1650312900000|2022-04-18 20:15:00|188.72|186.32|187.97|185.17|189.1|186.32|187.41|184.61|0
1650313200000|2022-04-18 20:20:00|187.88|185.08|187.78|184.98|187.97|185.17|187.69|184.89|0
1650313500000|2022-04-18 20:25:00|187.97|185.17|188.62|185.82|189|186.2|187.97|185.17|0
1650313800000|2022-04-18 20:30:00|188.72|185.92|189|186.2|189.47|186.67|188.72|185.92|0
1650314100000|2022-04-18 20:35:00|188.9|186.1|188.9|186.1|189|186.2|188.71|185.91|0
1650314400000|2022-04-18 20:40:00|188.81|186.01|188.62|185.82|188.81|186.01|188.62|185.82|0
1650314700000|2022-04-18 20:45:00|188.71|185.91|189.27|186.47|189.27|186.47|188.43|185.63|0
1650315000000|2022-04-18 20:50:00|189.18|186.38|189.27|186.47|189.27|186.47|189.08|186.28|0
1650315300000|2022-04-18 20:55:00|189.68|186.88|189.72|186.92|189.72|186.92|189.58|186.78|0
1650315600000|2022-04-18 21:00:00|189.74|186.94|189.33|186.53|189.74|186.94|189.29|186.49|0
1650315900000|2022-04-18 21:05:00|189.31|186.51|189.42|186.62|189.42|186.62|189.31|186.51|0
1650316200000|2022-04-18 21:10:00|189.37|186.57|189.59|186.79|189.71|186.91|189.37|186.57|0
1650316500000|2022-04-18 21:15:00|189.58|186.78|189.73|186.93|189.77|186.97|189.58|186.78|0
1650316800000|2022-04-18 21:20:00|189.74|186.94|189.45|186.65|189.74|186.94|189.45|186.65|0
1650317100000|2022-04-18 21:25:00|189.44|186.64|189.64|186.84|189.65|186.85|189.42|186.62|0
1650317400000|2022-04-18 21:30:00|189.65|186.85|189.62|186.82|189.68|186.88|189.62|186.82|0
1650317700000|2022-04-18 21:35:00|189.58|186.78|189.39|186.59|189.61|186.81|189.39|186.59|0
1650318000000|2022-04-18 21:40:00|189.36|186.56|189.26|186.46|189.42|186.62|189.23|186.43|0
1650318300000|2022-04-18 21:45:00|189.23|186.43|189.35|186.55|189.35|186.55|189.17|186.37|0
1650318600000|2022-04-18 21:50:00|189.24|186.44|189.17|186.37|189.35|186.55|189.04|186.24|0
1650318900000|2022-04-18 21:55:00|189.23|186.43|189.21|186.41|189.23|186.43|188.99|186.19|0
1650319200000|2022-04-18 22:00:00|189.31|186.51|189.26|186.46|189.92|187.12|188.98|186.18|0
1650319500000|2022-04-18 22:05:00|189.16|186.36|190.01|187.21|190.01|187.21|189.16|186.36|0
1650319800000|2022-04-18 22:10:00|190.11|187.31|189.44|186.64|190.2|187.4|189.35|186.55|0
1650320100000|2022-04-18 22:15:00|189.4|186.6|189.72|186.92|189.91|187.11|189.25|186.45|0
1650320400000|2022-04-18 22:20:00|189.58|186.78|189.15|186.35|189.72|186.92|189.15|186.35|0
1650320700000|2022-04-18 22:25:00|189.06|186.26|188.77|185.97|189.15|186.35|188.77|185.97|0
1650321000000|2022-04-18 22:30:00|188.87|186.07|188.3|185.5|188.87|186.07|187.93|185.13|0
1650321300000|2022-04-18 22:35:00|188.39|185.59|188.58|185.78|188.67|185.87|188.02|185.22|0
1650321600000|2022-04-18 22:40:00|188.63|185.83|188.86|186.06|188.86|186.06|188.39|185.59|0
1650321900000|2022-04-18 22:45:00|188.76|185.96|188.76|185.96|188.95|186.15|188.67|185.87|0
1650322200000|2022-04-18 22:50:00|188.67|185.87|188.95|186.15|188.95|186.15|188.67|185.87|0
1650322500000|2022-04-18 22:55:00|188.85|186.05|189.23|186.43|189.23|186.43|188.85|186.05|0
1650322800000|2022-04-18 23:00:00|189.13|186.33|188.47|185.67|189.13|186.33|188.28|185.48|0
1650323100000|2022-04-18 23:05:00|188.57|185.77|188.94|186.14|188.94|186.14|188.47|185.67|0
1650323400000|2022-04-18 23:10:00|188.84|186.04|189.12|186.32|189.27|186.47|188.84|186.04|0
1650323700000|2022-04-18 23:15:00|189.03|186.23|189.12|186.32|189.22|186.42|188.65|185.85|0
1650324000000|2022-04-18 23:20:00|189.03|186.23|189.12|186.32|189.31|186.51|188.84|186.04|0
1650324300000|2022-04-18 23:25:00|189.17|186.37|189.59|186.79|189.59|186.79|189.12|186.32|0
1650324600000|2022-04-18 23:30:00|189.68|186.88|189.49|186.69|189.78|186.98|189.49|186.69|0
1650324900000|2022-04-18 23:35:00|189.4|186.6|189.58|186.78|189.87|187.07|189.4|186.6|0
1650325200000|2022-04-18 23:40:00|189.49|186.69|189.3|186.5|189.49|186.69|189.3|186.5|0
1650325500000|2022-04-18 23:45:00|189.11|186.31|187.32|184.52|189.11|186.31|186.71|183.91|0
1650325800000|2022-04-18 23:50:00|187.23|184.43|185.82|183.02|187.41|184.61|185.64|182.84|0
1650326100000|2022-04-18 23:55:00|185.73|182.93|185.26|182.46|185.73|182.93|185.26|182.46|0
1650326400000|2022-04-19 00:00:00|185.35|182.55|186.1|183.3|186.1|183.3|185.35|182.55|0
1650326700000|2022-04-19 00:05:00|186.05|183.25|186.09|183.29|186.37|183.57|185.63|182.83|0
1650327000000|2022-04-19 00:10:00|186.19|183.39|185.81|183.01|186.28|183.48|185.53|182.73|0
1650327300000|2022-04-19 00:15:00|185.86|183.06|186.55|183.75|186.93|184.13|185.81|183.01|0
1650327600000|2022-04-19 00:20:00|186.46|183.66|186.6|183.8|186.83|184.03|186.46|183.66|0
1650327900000|2022-04-19 00:25:00|186.55|183.75|186.64|183.84|186.74|183.94|186.36|183.56|0
1650328200000|2022-04-19 00:30:00|186.6|183.8|186.73|183.93|187.11|184.31|186.45|183.65|0
1650328500000|2022-04-19 00:35:00|186.83|184.03|187.01|184.21|187.01|184.21|186.73|183.93|0
1650328800000|2022-04-19 00:40:00|186.96|184.16|188.23|185.43|188.23|185.43|186.96|184.16|0
1650329100000|2022-04-19 00:45:00|188.32|185.52|190.68|187.88|190.77|187.97|188.23|185.43|0
1650329400000|2022-04-19 00:50:00|190.63|187.83|190.58|187.78|191.63|188.83|190.39|187.59|0
1650329700000|2022-04-19 00:55:00|190.63|187.83|190.67|187.87|191.43|188.63|190.39|187.59|0
1650330000000|2022-04-19 01:00:00|190.86|188.06|191.43|188.63|192.19|189.39|190.58|187.78|0
1650330300000|2022-04-19 01:05:00|191.34|188.54|191.05|188.25|191.81|189.01|191.05|188.25|0
1650330600000|2022-04-19 01:10:00|191.14|188.34|190.1|187.3|191.33|188.53|189.81|187.01|0
1650330900000|2022-04-19 01:15:00|190.28|187.48|190.9|188.1|191.14|188.34|190.1|187.3|0
1650331200000|2022-04-19 01:20:00|190.95|188.15|189.81|187.01|191.14|188.34|189.81|187.01|0
1650331500000|2022-04-19 01:25:00|189.71|186.91|189.52|186.72|189.95|187.15|189.52|186.72|0
1650331800000|2022-04-19 01:30:00|189.61|186.81|189.33|186.53|189.71|186.91|189|186.2|0
1650332100000|2022-04-19 01:35:00|189.23|186.43|189|186.2|189.42|186.62|188.95|186.15|0
1650332400000|2022-04-19 01:40:00|189.09|186.29|189.79|186.99|189.98|187.18|188.95|186.15|0
1650332700000|2022-04-19 01:45:00|189.84|187.04|188.85|186.05|190.27|187.47|188.66|185.86|0
1650333000000|2022-04-19 01:50:00|188.94|186.14|189.22|186.42|189.74|186.94|188.94|186.14|0
1650333300000|2022-04-19 01:55:00|189.32|186.52|189.74|186.94|189.88|187.08|188.99|186.19|0
1650333600000|2022-04-19 02:00:00|189.79|186.99|189.59|186.79|190.16|187.36|189.59|186.79|0
1650333900000|2022-04-19 02:05:00|189.64|186.84|190.16|187.36|190.25|187.45|189.64|186.84|0
1650334200000|2022-04-19 02:10:00|190.25|187.45|190.91|188.11|191.11|188.31|190.06|187.26|0
1650334500000|2022-04-19 02:15:00|190.82|188.02|190.2|187.4|190.91|188.11|190.15|187.35|0
1650334800000|2022-04-19 02:20:00|190.25|187.45|190.43|187.63|190.63|187.83|190.25|187.45|0
1650335100000|2022-04-19 02:25:00|190.48|187.68|191.05|188.25|191.1|188.3|190.34|187.54|0
1650335400000|2022-04-19 02:30:00|191.1|188.3|190.81|188.01|191.19|188.39|190.81|188.01|0
1650335700000|2022-04-19 02:35:00|190.9|188.1|189.95|187.15|190.9|188.1|189.86|187.06|0
1650336000000|2022-04-19 02:40:00|190.05|187.25|190.04|187.24|190.33|187.53|190.04|187.24|0
1650336300000|2022-04-19 02:45:00|190.14|187.34|189.95|187.15|190.14|187.34|189.66|186.86|0
1650336600000|2022-04-19 02:50:00|189.9|187.1|189.66|186.86|190.04|187.24|189.61|186.81|0
1650336900000|2022-04-19 02:55:00|189.75|186.95|189.94|187.14|190.23|187.43|189.75|186.95|0
1650337200000|2022-04-19 03:00:00|189.89|187.09|189.75|186.95|190.03|187.23|189.65|186.85|0
1650337500000|2022-04-19 03:05:00|189.8|187|189.75|186.95|189.98|187.18|189.65|186.85|0
1650337800000|2022-04-19 03:10:00|189.65|186.85|189.08|186.28|189.84|187.04|188.89|186.09|0
1650338100000|2022-04-19 03:15:00|189.18|186.38|188.61|185.81|189.18|186.38|188.61|185.81|0
1650338400000|2022-04-19 03:20:00|188.51|185.71|187.2|184.4|188.61|185.81|187.01|184.21|0
1650338700000|2022-04-19 03:25:00|187.1|184.3|187.1|184.3|187.48|184.68|187.1|184.3|0
1650339000000|2022-04-19 03:30:00|186.91|184.11|187|184.2|187.1|184.3|186.58|183.78|0
1650339300000|2022-04-19 03:35:00|186.91|184.11|186.91|184.11|187.1|184.3|186.72|183.92|0
1650339600000|2022-04-19 03:40:00|186.95|184.15|187|184.2|187.09|184.29|186.72|183.92|0
1650339900000|2022-04-19 03:45:00|187.09|184.29|187.56|184.76|188.12|185.32|187.09|184.29|0
1650340200000|2022-04-19 03:50:00|187.6|184.8|187.55|184.75|187.65|184.85|187.27|184.47|0
1650340500000|2022-04-19 03:55:00|187.65|184.85|187.64|184.84|187.74|184.94|187.46|184.66|0
1650340800000|2022-04-19 04:00:00|187.55|184.75|188.11|185.31|188.11|185.31|187.46|184.66|0
1650341100000|2022-04-19 04:05:00|188.02|185.22|187.92|185.12|188.02|185.22|187.54|184.74|0
1650341400000|2022-04-19 04:10:00|187.83|185.03|188.1|185.3|188.2|185.4|187.73|184.93|0
1650341700000|2022-04-19 04:15:00|188.15|185.35|187.82|185.02|188.29|185.49|187.73|184.93|0
1650342000000|2022-04-19 04:20:00|187.91|185.11|188.1|185.3|188.15|185.35|187.82|185.02|0
1650342300000|2022-04-19 04:25:00|188.19|185.39|188.19|185.39|188.38|185.58|188|185.2|0
1650342600000|2022-04-19 04:30:00|188.24|185.44|188|185.2|188.47|185.67|188|185.2|0
1650342900000|2022-04-19 04:35:00|187.81|185.01|188.18|185.38|188.18|185.38|187.81|185.01|0
1650343200000|2022-04-19 04:40:00|188.28|185.48|187.9|185.1|188.37|185.57|187.9|185.1|0
1650343500000|2022-04-19 04:45:00|187.95|185.15|187.8|185|187.99|185.19|187.76|184.96|0
1650343800000|2022-04-19 04:50:00|187.9|185.1|187.52|184.72|187.99|185.19|187.42|184.62|0
1650344100000|2022-04-19 04:55:00|187.47|184.67|187.33|184.53|187.52|184.72|187.14|184.34|0
1650344400000|2022-04-19 05:00:00|187.42|184.62|188.08|185.28|188.08|185.28|187.05|184.25|0
1650344700000|2022-04-19 05:05:00|187.98|185.18|188.73|185.93|188.83|186.03|187.98|185.18|0
1650345000000|2022-04-19 05:10:00|188.64|185.84|188.82|186.02|188.92|186.12|188.45|185.65|0
1650345300000|2022-04-19 05:15:00|188.73|185.93|189.01|186.21|189.29|186.49|188.73|185.93|0
1650345600000|2022-04-19 05:20:00|189.1|186.3|189.01|186.21|189.2|186.4|189.01|186.21|0
1650345900000|2022-04-19 05:25:00|189.1|186.3|188.72|185.92|189.1|186.3|188.63|185.83|0
1650346200000|2022-04-19 05:30:00|188.81|186.01|189.09|186.29|189.09|186.29|188.72|185.92|0
1650346500000|2022-04-19 05:35:00|189.19|186.39|188.81|186.01|189.28|186.48|188.71|185.91|0
1650346800000|2022-04-19 05:40:00|188.9|186.1|188.62|185.82|189.05|186.25|188.34|185.54|0
1650347100000|2022-04-19 05:45:00|188.52|185.72|188.8|186|188.99|186.19|188.43|185.63|0
1650347400000|2022-04-19 05:50:00|188.71|185.91|188.24|185.44|188.8|186|188.1|185.3|0
1650347700000|2022-04-19 05:55:00|188.14|185.34|189.27|186.47|189.27|186.47|188.14|185.34|0
1650348000000|2022-04-19 06:00:00|189.36|186.56|189.27|186.47|190.21|187.41|188.75|185.95|0
1650348300000|2022-04-19 06:05:00|189.08|186.28|187.76|184.96|190.02|187.22|187.38|184.58|0
1650348600000|2022-04-19 06:10:00|187.85|185.05|187.28|184.48|188.23|185.43|187.28|184.48|0
1650348900000|2022-04-19 06:15:00|187.19|184.39|187.05|184.25|187.85|185.05|186.25|183.45|0
1650349200000|2022-04-19 06:20:00|187.09|184.29|186.3|183.5|187.09|184.29|185.78|182.98|0
1650349500000|2022-04-19 06:25:00|186.25|183.45|186.49|183.69|187.38|184.58|186.03|183.23|0
1650349800000|2022-04-19 06:30:00|186.59|183.79|186.96|184.16|187.43|184.63|186.49|183.69|0
1650350100000|2022-04-19 06:35:00|186.87|184.07|187.33|184.53|187.47|184.67|186.82|184.02|0
1650350400000|2022-04-19 06:40:00|187.24|184.44|186.86|184.06|187.42|184.62|186.77|183.97|0
1650350700000|2022-04-19 06:45:00|186.95|184.15|187.14|184.34|187.38|184.58|186.77|183.97|0
1650351000000|2022-04-19 06:50:00|187.19|184.39|187.6|184.8|187.7|184.9|186.95|184.15|0
1650351300000|2022-04-19 06:55:00|187.42|184.62|187.6|184.8|188.17|185.37|187.42|184.62|0
1650351600000|2022-04-19 07:00:00|187.7|184.9|189.2|185.84|190.53|187.73|187.7|184.9|0
1650351900000|2022-04-19 07:05:00|188.77|185.89|189.61|186.73|190.18|187.3|188.11|185.23|0
1650352200000|2022-04-19 07:10:00|189.8|186.92|192.28|189.4|192.28|189.4|189.8|186.92|0
1650352500000|2022-04-19 07:15:00|192.37|189.49|191.75|188.87|192.66|189.78|191.41|188.53|0
1650352800000|2022-04-19 07:20:00|191.79|188.91|191.65|188.77|192.65|189.77|191.37|188.49|0
1650353100000|2022-04-19 07:25:00|191.51|188.63|191.79|188.91|192.08|189.2|191.31|188.43|0
1650353400000|2022-04-19 07:30:00|191.88|189|192.6|189.72|192.65|189.77|191.31|188.43|0
1650353700000|2022-04-19 07:35:00|192.65|189.77|193.32|190.44|194.09|191.21|192.45|189.57|0
1650354000000|2022-04-19 07:40:00|193.37|190.49|193.22|190.34|193.99|191.11|192.98|190.1|0
1650354300000|2022-04-19 07:45:00|193.31|190.43|191.73|188.85|193.41|190.53|191.59|188.71|0
1650354600000|2022-04-19 07:50:00|191.68|188.8|191.39|188.51|191.78|188.9|191.3|188.42|0
1650354900000|2022-04-19 07:55:00|191.11|188.23|189.68|186.8|191.11|188.23|189.02|186.14|0
1650355200000|2022-04-19 08:00:00|189.87|186.99|189.3|186.42|189.87|186.99|188.73|185.85|0
1650355500000|2022-04-19 08:05:00|189.2|186.32|188.68|185.8|189.39|186.51|187.51|184.63|0
1650355800000|2022-04-19 08:10:00|188.64|185.76|188.44|185.56|189.2|186.32|188.21|185.33|0
1650356100000|2022-04-19 08:15:00|188.35|185.47|189.51|186.63|189.7|186.82|188.16|185.28|0
1650356400000|2022-04-19 08:20:00|189.61|186.73|188.33|185.93|189.7|186.82|187.95|185.55|0
1650356700000|2022-04-19 08:25:00|188.37|185.97|188.37|185.97|188.75|186.35|187.76|185.36|0
1650357000000|2022-04-19 08:30:00|188.23|185.83|188.18|185.78|188.7|186.3|187.47|185.07|0
1650357300000|2022-04-19 08:35:00|188.13|185.73|188.03|185.63|188.6|186.2|187.19|184.79|0
1650357600000|2022-04-19 08:40:00|188.13|185.73|189.64|187.24|189.78|187.38|187.84|185.44|0
1650357900000|2022-04-19 08:45:00|189.83|187.43|193.84|191.44|194.32|191.92|189.54|187.14|0
1650358200000|2022-04-19 08:50:00|194.03|191.63|195.13|192.25|195.42|192.54|193.45|190.81|0
1650358500000|2022-04-19 08:55:00|195.33|192.45|195.64|192.76|196.12|193.24|192.9|190.02|0
1650358800000|2022-04-19 09:00:00|195.78|192.9|196.22|193.34|196.8|193.92|195.59|192.71|0
1650359100000|2022-04-19 09:05:00|196.31|193.43|196.21|193.33|196.65|193.77|195.92|193.04|0
1650359400000|2022-04-19 09:10:00|196.12|193.24|197.04|194.16|197.48|194.6|196.02|193.14|0
1650359700000|2022-04-19 09:15:00|197.08|194.2|196.98|194.1|197.57|194.69|196.69|193.81|0
1650360000000|2022-04-19 09:20:00|197.08|194.2|198.25|195.37|198.35|195.47|196.5|193.62|0
1650360300000|2022-04-19 09:25:00|198.35|195.47|198.98|196.1|199.33|196.45|198.05|195.17|0
1650360600000|2022-04-19 09:30:00|199.23|196.35|198.26|195.38|199.82|196.94|197.47|194.59|0
1650360900000|2022-04-19 09:35:00|198.21|195.33|198.55|195.67|198.84|195.96|197.28|194.4|0
1650361200000|2022-04-19 09:40:00|198.45|195.57|198.25|195.37|199.14|196.26|197.96|195.08|0
1650361500000|2022-04-19 09:45:00|198.3|195.42|198.25|195.37|198.35|195.47|197.96|195.08|0
1650361800000|2022-04-19 09:50:00|198.15|195.27|199.57|196.69|199.72|196.84|198.05|195.17|0
1650362100000|2022-04-19 09:55:00|199.42|196.54|197.71|194.83|199.42|196.54|197.66|194.78|0
1650362400000|2022-04-19 10:00:00|197.75|194.87|198.2|195.8|198.63|195.85|197.26|194.38|0
1650362700000|2022-04-19 10:05:00|198.1|195.7|198.59|196.19|198.59|196.19|198.1|195.7|0
1650363000000|2022-04-19 10:10:00|198.49|196.09|197.9|195.5|199.17|196.77|197.9|195.5|0
1650363300000|2022-04-19 10:15:00|197.99|195.59|196.72|194.32|197.99|195.59|196.53|194.13|0
1650363600000|2022-04-19 10:20:00|196.82|194.42|195.84|193.44|196.82|194.42|195.84|193.44|0
1650363900000|2022-04-19 10:25:00|195.55|193.15|196.13|193.73|196.13|193.73|195.55|193.15|0
1650364200000|2022-04-19 10:30:00|196.23|193.83|196.81|194.41|196.81|194.41|196.13|193.73|0
1650364500000|2022-04-19 10:35:00|196.62|194.22|196.32|193.92|196.71|194.31|196.22|193.82|0
1650364800000|2022-04-19 10:40:00|196.42|194.02|195.35|192.95|196.9|194.5|195.25|192.85|0
1650365100000|2022-04-19 10:45:00|195.54|193.14|196.61|194.21|196.9|194.5|195.54|193.14|0
1650365400000|2022-04-19 10:50:00|196.51|194.11|195.53|193.13|196.8|194.4|195.53|193.13|0
1650365700000|2022-04-19 10:55:00|195.63|193.23|194.76|192.36|196.21|193.81|194.66|192.26|0
1650366000000|2022-04-19 11:00:00|194.56|192.16|193.69|191.29|194.85|192.45|193.4|191|0
1650366300000|2022-04-19 11:05:00|193.6|191.2|193.88|191.48|194.37|191.97|193.4|191|0
1650366600000|2022-04-19 11:10:00|193.93|191.53|194.17|191.77|194.46|192.06|193.88|191.48|0
1650366900000|2022-04-19 11:15:00|193.98|191.58|193.88|191.48|194.36|191.96|193.01|190.61|0
1650367200000|2022-04-19 11:20:00|194.07|191.67|193.46|191.06|194.39|191.99|192.89|190.49|0
1650367500000|2022-04-19 11:25:00|193.37|190.97|194.13|191.73|194.13|191.73|192.84|190.44|0
1650367800000|2022-04-19 11:30:00|194.04|191.64|193.94|191.54|194.23|191.83|193.65|191.25|0
1650368100000|2022-04-19 11:35:00|193.99|191.59|195|192.6|195.44|193.04|193.94|191.54|0
1650368400000|2022-04-19 11:40:00|194.9|192.5|194.61|192.21|195.09|192.69|194.03|191.63|0
1650368700000|2022-04-19 11:45:00|194.51|192.11|193.88|191.48|194.51|192.11|193.74|191.34|0
1650369000000|2022-04-19 11:50:00|193.83|191.43|192.39|189.99|193.83|191.43|192.1|189.7|0
1650369300000|2022-04-19 11:55:00|192.29|189.89|192.48|190.08|192.86|190.46|191.91|189.51|0
1650369600000|2022-04-19 12:00:00|192.38|189.98|192.48|190.08|193.25|190.85|192.38|189.98|0
1650369900000|2022-04-19 12:05:00|192.57|190.17|191.23|188.83|192.62|190.22|191.23|188.83|0
1650370200000|2022-04-19 12:10:00|191.33|188.93|191.42|189.02|191.51|189.11|190.75|188.35|0
1650370500000|2022-04-19 12:15:00|191.32|188.92|192.26|189.86|192.46|190.06|191.32|188.92|0
1650370800000|2022-04-19 12:20:00|192.12|189.72|193.03|190.63|193.32|190.92|191.88|189.48|0
1650371100000|2022-04-19 12:25:00|193.12|190.72|192.64|190.24|193.51|191.11|192.64|190.24|0
1650371400000|2022-04-19 12:30:00|192.74|190.34|191.87|189.47|192.83|190.43|191.59|189.19|0
1650371700000|2022-04-19 12:35:00|191.78|189.38|193.02|190.62|193.6|191.2|191.59|189.19|0
1650372000000|2022-04-19 12:40:00|193.12|190.72|193.31|190.91|193.6|191.2|192.64|190.24|0
1650372300000|2022-04-19 12:45:00|193.59|191.19|194.75|192.35|194.75|192.35|193.31|190.91|0
1650372600000|2022-04-19 12:50:00|194.65|192.25|194.46|192.06|194.75|192.35|194.26|191.86|0
1650372900000|2022-04-19 12:55:00|194.55|192.15|194.16|191.76|194.75|192.35|194.16|191.76|0
1650373200000|2022-04-19 13:00:00|194.26|191.86|194.45|192.05|194.64|192.24|193.39|190.99|0
1650373500000|2022-04-19 13:05:00|194.55|192.15|195.61|193.21|197.36|194.96|194.55|192.15|0
1650373800000|2022-04-19 13:10:00|195.71|193.31|195.32|192.92|196.09|193.69|195.03|192.63|0
1650374100000|2022-04-19 13:15:00|195.22|192.82|195.41|193.01|195.41|193.01|194.73|192.33|0
1650374400000|2022-04-19 13:20:00|195.51|193.11|193.86|191.46|195.89|193.49|193.86|191.46|0
1650374700000|2022-04-19 13:25:00|193.76|191.36|193.71|191.31|195.55|193.15|193.57|191.17|0
1650375000000|2022-04-19 13:30:00|193.66|191.26|190.6|188.2|194.24|191.84|189.93|187.53|0
1650375300000|2022-04-19 13:35:00|190.5|188.1|192.89|190.49|192.99|190.59|189.84|187.44|0
1650375600000|2022-04-19 13:40:00|193.37|190.97|187.57|185.17|193.66|191.26|186.44|184.04|0
1650375900000|2022-04-19 13:45:00|187|184.6|186.02|183.62|188.6|186.2|185.51|183.11|0
1650376200000|2022-04-19 13:50:00|185.55|183.15|181.75|179.35|186.58|184.18|181.48|179.08|0
1650376500000|2022-04-19 13:55:00|182.12|179.72|179.46|177.06|182.12|179.72|179.46|177.06|0
1650376800000|2022-04-19 14:00:00|179.28|176.88|179|176.6|180.37|177.97|178.46|176.06|0
1650377100000|2022-04-19 14:05:00|179.09|176.69|177.89|175.49|181.45|179.05|177.89|175.49|0
1650377400000|2022-04-19 14:10:00|177.71|175.31|177.47|175.07|177.89|175.49|175.28|172.88|0
1650377700000|2022-04-19 14:15:00|177.56|175.16|177.62|175.22|179.28|176.88|176.72|174.32|0
1650378000000|2022-04-19 14:20:00|177.53|175.13|176.27|173.87|178.07|175.67|176.09|173.69|0
1650378300000|2022-04-19 14:25:00|176.18|173.78|174.31|171.91|176.36|173.96|174.22|171.82|0
1650378600000|2022-04-19 14:30:00|173.86|171.46|173.68|171.28|174.22|171.82|172.97|170.57|0
1650378900000|2022-04-19 14:35:00|173.64|171.24|173.06|170.66|174.93|172.53|172.97|170.57|0
1650379200000|2022-04-19 14:40:00|173.1|170.7|172.04|169.64|173.41|171.01|171.46|169.06|0
1650379500000|2022-04-19 14:45:00|171.9|169.5|170.84|168.44|171.99|169.59|170.14|167.74|0
1650379800000|2022-04-19 14:50:00|170.93|168.53|172.87|170.47|172.87|170.47|170.67|168.27|0
1650380100000|2022-04-19 14:55:00|172.78|170.38|172.42|170.02|173.14|170.74|171.37|168.97|0
1650380400000|2022-04-19 15:00:00|172.6|170.2|172.9|170.5|174.5|172.1|172.6|170.2|0
1650380700000|2022-04-19 15:05:00|172.72|170.32|172.28|169.88|173.08|170.68|171.49|169.09|0
1650381000000|2022-04-19 15:10:00|172.19|169.79|172.54|170.14|172.81|170.41|171.93|169.53|0
1650381300000|2022-04-19 15:15:00|172.45|170.05|172.63|170.23|172.89|170.49|170.52|168.12|0
1650381600000|2022-04-19 15:20:00|172.54|170.14|170.6|168.2|173.16|170.76|170.51|168.11|0
1650381900000|2022-04-19 15:25:00|170.69|168.29|170.94|168.54|172.7|170.3|170.69|168.29|0
1650382200000|2022-04-19 15:30:00|171.12|168.72|172.17|169.77|172.61|170.21|170.5|168.1|0
1650382500000|2022-04-19 15:35:00|172.08|169.68|170.76|168.36|172.34|169.94|170.76|168.36|0
1650382800000|2022-04-19 15:40:00|170.85|168.45|170.67|168.27|171.29|168.89|170.32|167.92|0
1650383100000|2022-04-19 15:45:00|170.58|168.18|170.75|168.35|171.19|168.79|170.49|168.09|0
1650383400000|2022-04-19 15:50:00|170.67|168.27|169.61|167.21|170.67|168.27|169.09|166.69|0
1650383700000|2022-04-19 15:55:00|169.7|167.3|171.01|168.61|171.19|168.79|169.61|167.21|0
1650384000000|2022-04-19 16:00:00|170.92|168.52|171.1|168.7|172.06|169.66|170.84|168.44|0
1650384300000|2022-04-19 16:05:00|171.01|168.61|170.57|168.17|171.53|169.13|170.57|168.17|0
1650384600000|2022-04-19 16:10:00|170.74|168.34|171.27|168.87|171.44|169.04|170.57|168.17|0
1650384900000|2022-04-19 16:15:00|171.18|168.78|171|168.6|171.71|169.31|170.91|168.51|0
1650385200000|2022-04-19 16:20:00|171.09|168.69|170.3|167.9|171.09|168.69|170.12|167.72|0
1650385500000|2022-04-19 16:25:00|170.38|167.98|171.52|169.12|171.79|169.39|169.95|167.55|0
1650385800000|2022-04-19 16:30:00|171.43|169.03|171.25|168.85|171.96|169.56|171.08|168.68|0
1650386100000|2022-04-19 16:35:00|171.17|168.77|173.1|170.7|173.19|170.79|170.9|168.5|0
1650386400000|2022-04-19 16:40:00|173.02|170.62|172.39|169.99|173.19|170.79|172.04|169.64|0
1650386700000|2022-04-19 16:45:00|172.57|170.17|172.21|169.81|172.92|170.52|172.04|169.64|0
1650387000000|2022-04-19 16:50:00|172.3|169.9|171.51|169.11|172.39|169.99|171.07|168.67|0
1650387300000|2022-04-19 16:55:00|171.6|169.2|172.21|169.81|172.3|169.9|171.24|168.84|0
1650387600000|2022-04-19 17:00:00|171.94|169.54|171.77|169.37|172.38|169.98|171.24|168.84|0
1650387900000|2022-04-19 17:05:00|171.85|169.45|172.56|170.16|172.56|170.16|171.32|168.92|0
1650388200000|2022-04-19 17:10:00|172.47|170.07|172.2|169.8|172.91|170.51|172.2|169.8|0
1650388500000|2022-04-19 17:15:00|172.29|169.89|171.93|169.53|172.47|170.07|171.58|169.18|0
1650388800000|2022-04-19 17:20:00|172.02|169.62|172.37|169.97|172.37|169.97|171.23|168.83|0
1650389100000|2022-04-19 17:25:00|172.28|169.88|174.59|172.19|174.77|172.37|172.28|169.88|0
1650389400000|2022-04-19 17:30:00|174.68|172.28|173.07|170.67|174.68|172.28|172.63|170.23|0
1650389700000|2022-04-19 17:35:00|172.9|170.5|172.89|170.49|173.25|170.85|172.8|170.4|0
1650390000000|2022-04-19 17:40:00|172.85|170.45|173.78|171.38|173.78|171.38|172.8|170.4|0
1650390300000|2022-04-19 17:45:00|173.69|171.29|172.09|169.69|174.31|171.91|172.09|169.69|0
1650390600000|2022-04-19 17:50:00|172.27|169.87|171.03|168.63|172.27|169.87|170.51|168.11|0
1650390900000|2022-04-19 17:55:00|170.95|168.55|171.47|169.07|171.56|169.16|170.51|168.11|0
1650391200000|2022-04-19 18:00:00|171.56|169.16|171.91|169.51|172.26|169.86|171.29|168.89|0
1650391500000|2022-04-19 18:05:00|172|169.6|171.35|168.95|172|169.6|170.65|168.25|0
1650391800000|2022-04-19 18:10:00|171.18|168.78|172.59|170.19|174.02|171.62|171.18|168.78|0
1650392100000|2022-04-19 18:15:00|172.68|170.28|173.74|171.34|173.74|171.34|172.68|170.28|0
1650392400000|2022-04-19 18:20:00|173.66|171.26|172.32|169.92|174.01|171.61|172.23|169.83|0
1650392700000|2022-04-19 18:25:00|172.41|170.01|172.32|169.92|173.83|171.43|172.18|169.78|0
1650393000000|2022-04-19 18:30:00|172.4|170|172.76|170.36|173.02|170.62|171.43|169.03|0
1650393300000|2022-04-19 18:35:00|172.67|170.27|170.81|168.41|172.93|170.53|170.63|168.23|0
1650393600000|2022-04-19 18:40:00|170.9|168.5|170.45|168.05|171.25|168.85|170.1|167.7|0
1650393900000|2022-04-19 18:45:00|170.36|167.96|170.45|168.05|170.98|168.58|170.23|167.83|0
1650394200000|2022-04-19 18:50:00|170.36|167.96|170.45|168.05|170.8|168.4|169.22|166.82|0
1650394500000|2022-04-19 18:55:00|170.49|168.09|169.3|166.9|170.53|168.13|169.3|166.9|0
1650394800000|2022-04-19 19:00:00|169.48|167.08|169.74|167.34|169.92|167.52|168.87|166.47|0
1650395100000|2022-04-19 19:05:00|169.65|167.25|168.16|165.76|170.26|167.86|168.08|165.68|0
1650395400000|2022-04-19 19:10:00|168.25|165.85|165.39|162.99|168.69|166.29|165.39|162.99|0
1650395700000|2022-04-19 19:15:00|165.48|163.08|164.88|162.48|165.48|163.08|164.37|161.97|0
1650396000000|2022-04-19 19:20:00|164.79|162.39|164.28|161.88|165.39|162.99|164.1|161.7|0
1650396300000|2022-04-19 19:25:00|164.19|161.79|164.87|162.47|165.04|162.64|164.02|161.62|0
1650396600000|2022-04-19 19:30:00|164.96|162.56|164.18|161.78|164.96|162.56|163.33|160.93|0
1650396900000|2022-04-19 19:35:00|164.27|161.87|162.54|160.14|166.21|163.81|161.86|159.46|0
1650397200000|2022-04-19 19:40:00|162.71|160.31|164.42|162.02|164.85|162.45|162.71|160.31|0
1650397500000|2022-04-19 19:45:00|164.51|162.11|164.85|162.45|165.97|163.57|164.25|161.85|0
1650397800000|2022-04-19 19:50:00|163.47|161.07|164.24|161.84|164.24|161.84|161.43|159.03|0
1650398100000|2022-04-19 19:55:00|164.84|162.44|164.33|161.93|166.83|164.43|163.38|160.98|0
1650398400000|2022-04-19 20:00:00|164.24|161.84|170.86|168.46|170.94|168.54|164.24|161.84|0
1650398700000|2022-04-19 20:05:00|170.68|168.28|171.26|168.86|171.35|168.95|167.92|165.52|0
1650399000000|2022-04-19 20:10:00|171.22|168.82|173.3|170.9|173.66|171.26|171.09|168.69|0
1650399300000|2022-04-19 20:15:00|173.39|170.99|171.28|168.48|173.39|170.99|171.11|168.31|0
1650399600000|2022-04-19 20:20:00|171.37|168.57|170.57|167.77|171.37|168.57|170.4|167.6|0
1650399900000|2022-04-19 20:25:00|170.66|167.86|171.36|168.56|171.37|168.57|170.66|167.86|0
1650400200000|2022-04-19 20:30:00|171.28|168.48|171.27|168.47|171.45|168.65|170.92|168.12|0
1650400500000|2022-04-19 20:35:00|171.19|168.39|171.09|168.29|171.36|168.56|170.92|168.12|0
1650400800000|2022-04-19 20:40:00|171.01|168.21|171.36|168.56|171.36|168.56|170.65|167.85|0
1650401100000|2022-04-19 20:45:00|171.18|168.38|171.35|168.55|171.44|168.64|171.09|168.29|0
1650401400000|2022-04-19 20:50:00|171.27|168.47|171.17|168.37|171.44|168.64|171.17|168.37|0
1650401700000|2022-04-19 20:55:00|171.09|168.29|171.22|168.42|171.44|168.64|171|168.2|0
1650402000000|2022-04-19 21:00:00|171.19|168.39|171.38|168.58|171.41|168.61|171.15|168.35|0
1650402300000|2022-04-19 21:05:00|171.39|168.59|171.34|168.54|171.47|168.67|171.34|168.54|0
1650402600000|2022-04-19 21:10:00|171.32|168.52|171.43|168.63|171.47|168.67|171.31|168.51|0
1650402900000|2022-04-19 21:15:00|171.41|168.61|171.69|168.89|171.69|168.89|171.3|168.5|0
1650403200000|2022-04-19 21:20:00|171.71|168.91|171.6|168.8|171.72|168.92|171.55|168.75|0
1650403500000|2022-04-19 21:25:00|171.58|168.78|171.72|168.92|171.86|169.06|171.58|168.78|0
1650403800000|2022-04-19 21:30:00|171.69|168.89|171.84|169.04|172.03|169.23|171.68|168.88|0
1650404100000|2022-04-19 21:35:00|171.78|168.98|171.64|168.84|171.85|169.05|171.64|168.84|0
1650404400000|2022-04-19 21:40:00|171.71|168.91|171.82|169.02|171.95|169.15|171.68|168.88|0
1650404700000|2022-04-19 21:45:00|171.73|168.93|171.69|168.89|171.73|168.93|171.68|168.88|0
1650405000000|2022-04-19 21:50:00|171.68|168.88|171.77|168.97|171.82|169.02|171.68|168.88|0
1650405300000|2022-04-19 21:55:00|171.84|169.04|171.83|169.03|171.84|169.04|171.57|168.77|0
1650405600000|2022-04-19 22:00:00|171.71|168.91|171.84|169.04|172.16|169.36|171.31|168.51|0
1650405900000|2022-04-19 22:05:00|171.75|168.95|170.69|167.89|171.93|169.13|170.69|167.89|0
1650406200000|2022-04-19 22:10:00|170.78|167.98|170.51|167.71|170.96|168.16|170.42|167.62|0
1650406500000|2022-04-19 22:15:00|170.47|167.67|169.98|167.18|170.51|167.71|169.85|167.05|0
1650406800000|2022-04-19 22:20:00|169.89|167.09|170.15|167.35|170.51|167.71|169.89|167.09|0
1650407100000|2022-04-19 22:25:00|170.07|167.27|170.06|167.26|170.5|167.7|169.89|167.09|0
1650407400000|2022-04-19 22:30:00|169.98|167.18|169.36|166.56|170.06|167.26|169.36|166.56|0
1650407700000|2022-04-19 22:35:00|169.45|166.65|168.92|166.12|169.45|166.65|168.66|165.86|0
1650408000000|2022-04-19 22:40:00|168.96|166.16|169.27|166.47|169.44|166.64|168.96|166.16|0
1650408300000|2022-04-19 22:45:00|169.35|166.55|169.53|166.73|169.53|166.73|169.18|166.38|0
1650408600000|2022-04-19 22:50:00|169.61|166.81|169.7|166.9|169.87|167.07|169.48|166.68|0
1650408900000|2022-04-19 22:55:00|169.66|166.86|169.87|167.07|170.05|167.25|169.48|166.68|0
1650409200000|2022-04-19 23:00:00|169.78|166.98|170.57|167.77|170.92|168.12|169.7|166.9|0
1650409500000|2022-04-19 23:05:00|170.48|167.68|170.75|167.95|170.92|168.12|170.48|167.68|0
1650409800000|2022-04-19 23:10:00|170.7|167.9|170.74|167.94|171.01|168.21|170.57|167.77|0
1650410100000|2022-04-19 23:15:00|170.83|168.03|170.65|167.85|170.92|168.12|170.61|167.81|0
1650410400000|2022-04-19 23:20:00|170.61|167.81|170.56|167.76|170.65|167.85|170.21|167.41|0
1650410700000|2022-04-19 23:25:00|170.52|167.72|171.35|168.55|171.44|168.64|170.47|167.67|0
1650411000000|2022-04-19 23:30:00|171.26|168.46|171.61|168.81|171.61|168.81|171.09|168.29|0
1650411300000|2022-04-19 23:35:00|171.57|168.77|170.99|168.19|171.88|169.08|170.95|168.15|0
1650411600000|2022-04-19 23:40:00|170.9|168.1|170.2|167.4|170.9|168.1|170.2|167.4|0
1650411900000|2022-04-19 23:45:00|170.11|167.31|170.63|167.83|170.72|167.92|169.93|167.13|0
1650412200000|2022-04-19 23:50:00|170.72|167.92|170.28|167.48|170.72|167.92|170.02|167.22|0
1650412500000|2022-04-19 23:55:00|170.24|167.44|170.28|167.48|170.63|167.83|170.01|167.21|0
1650412800000|2022-04-20 00:00:00|170.36|167.56|171.24|168.44|171.6|168.8|170.01|167.21|0
1650413100000|2022-04-20 00:05:00|171.33|168.53|171.51|168.71|171.77|168.97|171.07|168.27|0
1650413400000|2022-04-20 00:10:00|171.46|168.66|171.06|168.26|171.59|168.79|170.88|168.08|0
1650413700000|2022-04-20 00:15:00|171.15|168.35|171.5|168.7|171.5|168.7|170.44|167.64|0
1650414000000|2022-04-20 00:20:00|171.41|168.61|170.88|168.08|171.59|168.79|170.88|168.08|0
1650414300000|2022-04-20 00:25:00|170.97|168.17|170.75|167.95|171.01|168.21|170.35|167.55|0
1650414600000|2022-04-20 00:30:00|170.7|167.9|170.74|167.94|170.88|168.08|170.26|167.46|0
1650414900000|2022-04-20 00:35:00|170.7|167.9|170.04|167.24|170.74|167.94|170.04|167.24|0
1650415200000|2022-04-20 00:40:00|170.08|167.28|170.34|167.54|170.34|167.54|170.04|167.24|0
1650415500000|2022-04-20 00:45:00|170.3|167.5|170.6|167.8|170.69|167.89|170.16|167.36|0
1650415800000|2022-04-20 00:50:00|170.65|167.85|170.42|167.62|170.86|168.06|170.25|167.45|0
1650416100000|2022-04-20 00:55:00|170.33|167.53|170.15|167.35|170.42|167.62|170.07|167.27|0
1650416400000|2022-04-20 01:00:00|170.07|167.27|170.15|167.35|170.29|167.49|169.28|166.48|0
1650416700000|2022-04-20 01:05:00|170.06|167.26|170.33|167.53|170.59|167.79|170.02|167.22|0
1650417000000|2022-04-20 01:10:00|170.19|167.39|170.63|167.83|170.67|167.87|170.15|167.35|0
1650417300000|2022-04-20 01:15:00|170.67|167.87|173.33|170.53|173.42|170.62|170.67|167.87|0
1650417600000|2022-04-20 01:20:00|173.42|170.62|172.79|169.99|173.65|170.85|172.62|169.82|0
1650417900000|2022-04-20 01:25:00|172.88|170.08|172.97|170.17|173.77|170.97|172.7|169.9|0
1650418200000|2022-04-20 01:30:00|173.06|170.26|173.77|170.97|173.77|170.97|172.35|169.55|0
1650418500000|2022-04-20 01:35:00|173.68|170.88|172.83|170.03|173.68|170.88|172.34|169.54|0
1650418800000|2022-04-20 01:40:00|172.87|170.07|172.96|170.16|172.96|170.16|172.52|169.72|0
1650419100000|2022-04-20 01:45:00|172.92|170.12|172.87|170.07|173.23|170.43|172.6|169.8|0
1650419400000|2022-04-20 01:50:00|172.92|170.12|172.78|169.98|172.96|170.16|172.6|169.8|0
1650419700000|2022-04-20 01:55:00|172.69|169.89|172.77|169.97|172.86|170.06|172.33|169.53|0
1650420000000|2022-04-20 02:00:00|172.69|169.89|172.59|169.79|173.31|170.51|172.24|169.44|0
1650420300000|2022-04-20 02:05:00|172.42|169.62|171.35|168.55|172.68|169.88|170.82|168.02|0
1650420600000|2022-04-20 02:10:00|171.44|168.64|171.52|168.72|171.88|169.08|170.91|168.11|0
1650420900000|2022-04-20 02:15:00|171.61|168.81|171.74|168.94|171.96|169.16|171.26|168.46|0
1650421200000|2022-04-20 02:20:00|171.7|168.9|171.96|169.16|172.32|169.52|171.7|168.9|0
1650421500000|2022-04-20 02:25:00|172.05|169.25|171.25|168.45|172.14|169.34|170.9|168.1|0
1650421800000|2022-04-20 02:30:00|171.16|168.36|171.51|168.71|171.96|169.16|171.07|168.27|0
1650422100000|2022-04-20 02:35:00|171.6|168.8|171.6|168.8|171.91|169.11|171.51|168.71|0
1650422400000|2022-04-20 02:40:00|171.51|168.71|171.86|169.06|171.95|169.15|171.51|168.71|0
1650422700000|2022-04-20 02:45:00|171.95|169.15|171.64|168.84|172.13|169.33|171.33|168.53|0
1650423000000|2022-04-20 02:50:00|171.59|168.79|171.68|168.88|171.95|169.15|171.59|168.79|0
1650423300000|2022-04-20 02:55:00|171.59|168.79|170.97|168.17|171.59|168.79|170.88|168.08|0
1650423600000|2022-04-20 03:00:00|170.88|168.08|170.7|167.9|170.88|168.08|170.17|167.37|0
1650423900000|2022-04-20 03:05:00|170.66|167.86|170.61|167.81|170.79|167.99|170.43|167.63|0
1650424200000|2022-04-20 03:10:00|170.52|167.72|171.05|168.25|171.58|168.78|170.43|167.63|0
1650424500000|2022-04-20 03:15:00|171.01|168.21|171.22|168.42|171.93|169.13|170.87|168.07|0
1650424800000|2022-04-20 03:20:00|171.13|168.33|171.04|168.24|171.31|168.51|170.69|167.89|0
1650425100000|2022-04-20 03:25:00|170.95|168.15|170.69|167.89|171.04|168.24|170.42|167.62|0
1650425400000|2022-04-20 03:30:00|170.6|167.8|171.48|168.68|171.57|168.77|170.6|167.8|0
1650425700000|2022-04-20 03:35:00|171.39|168.59|170.86|168.06|171.39|168.59|170.86|168.06|0
1650426000000|2022-04-20 03:40:00|170.95|168.15|171.12|168.32|171.21|168.41|170.86|168.06|0
1650426300000|2022-04-20 03:45:00|171.3|168.5|170.76|167.96|171.34|168.54|170.76|167.96|0
1650426600000|2022-04-20 03:50:00|170.68|167.88|169.62|166.82|170.76|167.96|169.44|166.64|0
1650426900000|2022-04-20 03:55:00|169.7|166.9|169.44|166.64|169.88|167.08|169.44|166.64|0
1650427200000|2022-04-20 04:00:00|169.35|166.55|170.01|167.21|170.05|167.25|169.26|166.46|0
1650427500000|2022-04-20 04:05:00|170.05|167.25|169.96|167.16|170.05|167.25|169.79|166.99|0
1650427800000|2022-04-20 04:10:00|169.87|167.07|170.22|167.42|170.66|167.86|169.87|167.07|0
1650428100000|2022-04-20 04:15:00|170.13|167.33|170.31|167.51|170.31|167.51|170.04|167.24|0
1650428400000|2022-04-20 04:20:00|170.22|167.42|170.13|167.33|170.57|167.77|170.13|167.33|0
1650428700000|2022-04-20 04:25:00|170.21|167.41|169.95|167.15|170.3|167.5|169.77|166.97|0
1650429000000|2022-04-20 04:30:00|170.04|167.24|169.82|167.02|170.12|167.32|169.77|166.97|0
1650429300000|2022-04-20 04:35:00|169.77|166.97|169.86|167.06|169.94|167.14|169.59|166.79|0
1650429600000|2022-04-20 04:40:00|169.85|167.05|169.68|166.88|169.85|167.05|169.68|166.88|0
1650429900000|2022-04-20 04:45:00|169.59|166.79|169.85|167.05|170.03|167.23|169.59|166.79|0
1650430200000|2022-04-20 04:50:00|169.94|167.14|170.2|167.4|170.46|167.66|169.85|167.05|0
1650430500000|2022-04-20 04:55:00|170.29|167.49|170.2|167.4|170.42|167.62|170.11|167.31|0
1650430800000|2022-04-20 05:00:00|170.28|167.48|171.43|168.63|171.61|168.81|169.67|166.87|0
1650431100000|2022-04-20 05:05:00|171.25|168.45|171.07|168.27|171.43|168.63|170.77|167.97|0
1650431400000|2022-04-20 05:10:00|171.16|168.36|171.07|168.27|171.51|168.71|170.89|168.09|0
1650431700000|2022-04-20 05:15:00|171.03|168.23|171.6|168.8|171.6|168.8|170.8|168|0
1650432000000|2022-04-20 05:20:00|171.55|168.75|171.86|169.06|172.22|169.42|171.42|168.62|0
1650432300000|2022-04-20 05:25:00|171.77|168.97|171.77|168.97|172.21|169.41|171.59|168.79|0
1650432600000|2022-04-20 05:30:00|171.73|168.93|171.59|168.79|171.73|168.93|170.97|168.17|0
1650432900000|2022-04-20 05:35:00|171.68|168.88|171.32|168.52|171.94|169.14|171.23|168.43|0
1650433200000|2022-04-20 05:40:00|171.28|168.48|170.26|167.46|171.28|168.48|170.17|167.37|0
1650433500000|2022-04-20 05:45:00|170.17|167.37|170.7|167.9|170.96|168.16|170.17|167.37|0
1650433800000|2022-04-20 05:50:00|170.61|167.81|170.96|168.16|170.96|168.16|170.43|167.63|0
1650434100000|2022-04-20 05:55:00|170.69|167.89|170.16|167.36|170.87|168.07|170.07|167.27|0
1650434400000|2022-04-20 06:00:00|170.25|167.45|170.69|167.89|170.69|167.89|169.81|167.01|0
1650434700000|2022-04-20 06:05:00|170.6|167.8|171.57|168.77|171.66|168.86|170.42|167.62|0
1650435000000|2022-04-20 06:10:00|171.66|168.86|173.39|170.59|173.74|170.94|171.66|168.86|0
1650435300000|2022-04-20 06:15:00|173.47|170.67|173.92|171.12|174.18|171.38|173.34|170.54|0
1650435600000|2022-04-20 06:20:00|173.83|171.03|173.65|170.85|174.18|171.38|173.29|170.49|0
1650435900000|2022-04-20 06:25:00|173.73|170.93|175.07|172.27|175.07|172.27|173.47|170.67|0
1650436200000|2022-04-20 06:30:00|174.98|172.18|174.26|171.46|175.07|172.27|174.17|171.37|0
1650436500000|2022-04-20 06:35:00|174.31|171.51|173.6|170.8|174.44|171.64|173.55|170.75|0
1650436800000|2022-04-20 06:40:00|173.55|170.75|173.55|170.75|174.08|171.28|173.55|170.75|0
1650437100000|2022-04-20 06:45:00|173.37|170.57|173.37|170.57|173.59|170.79|172.92|170.12|0
1650437400000|2022-04-20 06:50:00|173.28|170.48|173.36|170.56|173.99|171.19|172.97|170.17|0
1650437700000|2022-04-20 06:55:00|173.27|170.47|173.54|170.74|173.89|171.09|173.27|170.47|0
1650438000000|2022-04-20 07:00:00|173.41|170.61|174.44|171.08|175.41|172.61|173.18|170.38|0
1650438300000|2022-04-20 07:05:00|174.06|171.18|171.72|168.84|174.11|171.23|171.37|168.49|0
1650438600000|2022-04-20 07:10:00|171.54|168.66|171.54|168.66|171.98|169.1|170.66|167.78|0
1650438900000|2022-04-20 07:15:00|171.36|168.48|170.96|168.08|172.08|169.2|170.78|167.9|0
1650439200000|2022-04-20 07:20:00|171.04|168.16|171.74|168.86|172.54|169.66|170.91|168.03|0
1650439500000|2022-04-20 07:25:00|171.83|168.95|171.96|169.08|172.27|169.39|171.39|168.51|0
1650439800000|2022-04-20 07:30:00|171.92|169.04|171.21|168.33|171.92|169.04|170.86|167.98|0
1650440100000|2022-04-20 07:35:00|171.12|168.24|171.52|168.64|171.91|169.03|170.77|167.89|0
1650440400000|2022-04-20 07:40:00|171.56|168.68|172.22|169.34|172.26|169.38|171.21|168.33|0
1650440700000|2022-04-20 07:45:00|172.17|169.29|172.52|169.64|172.52|169.64|171.86|168.98|0
1650441000000|2022-04-20 07:50:00|172.48|169.6|173.01|170.13|173.05|170.17|171.82|168.94|0
1650441300000|2022-04-20 07:55:00|172.96|170.08|172.96|170.08|173.49|170.61|172.69|169.81|0
1650441600000|2022-04-20 08:00:00|173|170.12|174.4|172|174.49|172.09|172.87|169.99|0
1650441900000|2022-04-20 08:05:00|174.31|171.91|174.58|172.18|174.76|172.36|173.87|171.47|0
1650442200000|2022-04-20 08:10:00|174.49|172.09|173.73|171.33|174.84|172.44|173.73|171.33|0
1650442500000|2022-04-20 08:15:00|173.77|171.37|173.5|171.1|174.04|171.64|172.97|170.57|0
1650442800000|2022-04-20 08:20:00|173.59|171.19|172.7|170.3|173.77|171.37|172.7|170.3|0
1650443100000|2022-04-20 08:25:00|172.75|170.35|172.7|170.3|173.06|170.66|172.35|169.95|0
1650443400000|2022-04-20 08:30:00|172.79|170.39|172.39|169.99|173.19|170.79|172.39|169.99|0
1650443700000|2022-04-20 08:35:00|172.34|169.94|171.37|168.97|172.34|169.94|170.66|168.26|0
1650444000000|2022-04-20 08:40:00|171.1|168.7|170.92|168.52|171.54|169.14|170.75|168.35|0
1650444300000|2022-04-20 08:45:00|171.01|168.61|171.62|169.22|171.71|169.31|171.01|168.61|0
1650444600000|2022-04-20 08:50:00|171.71|169.31|171.36|168.96|171.71|169.31|171.09|168.69|0
1650444900000|2022-04-20 08:55:00|171.45|169.05|170.26|167.86|171.62|169.22|169.95|167.55|0
1650445200000|2022-04-20 09:00:00|170.3|167.9|169.95|167.55|170.3|167.9|169.42|167.02|0
1650445500000|2022-04-20 09:05:00|169.86|167.46|169.42|167.02|170.21|167.81|169.42|167.02|0
1650445800000|2022-04-20 09:10:00|169.51|167.11|170.91|168.51|170.91|168.51|169.33|166.93|0
1650446100000|2022-04-20 09:15:00|170.83|168.43|168.9|166.5|171.09|168.69|168.82|166.42|0
1650446400000|2022-04-20 09:20:00|168.82|166.42|167.43|165.03|168.82|166.42|167.43|165.03|0
1650446700000|2022-04-20 09:25:00|167.52|165.12|167.6|165.2|167.6|165.2|166.82|164.42|0
1650447000000|2022-04-20 09:30:00|167.56|165.16|167.25|164.85|167.86|165.46|167.25|164.85|0
1650447300000|2022-04-20 09:35:00|167.21|164.81|167.21|164.81|167.34|164.94|166.56|164.16|0
1650447600000|2022-04-20 09:40:00|167.16|164.76|166.3|163.9|167.25|164.85|166.21|163.81|0
1650447900000|2022-04-20 09:45:00|166.38|163.98|166.72|164.32|166.72|164.32|165.87|163.47|0
1650448200000|2022-04-20 09:50:00|166.64|164.24|166.57|164.17|167.13|164.73|166.31|163.91|0
1650448500000|2022-04-20 09:55:00|166.65|164.25|166.65|164.25|167.08|164.68|166.39|163.99|0
1650448800000|2022-04-20 10:00:00|166.74|164.34|167.42|165.02|167.77|165.37|166.48|164.08|0
1650449100000|2022-04-20 10:05:00|167.51|165.11|166.9|164.5|167.85|165.45|166.9|164.5|0
1650449400000|2022-04-20 10:10:00|166.95|164.55|166.3|163.9|166.99|164.59|166.3|163.9|0
1650449700000|2022-04-20 10:15:00|166.34|163.94|166.12|163.72|166.34|163.94|165.7|163.3|0
1650450000000|2022-04-20 10:20:00|166.04|163.64|166.29|163.89|166.55|164.15|166.04|163.64|0
1650450300000|2022-04-20 10:25:00|166.21|163.81|165.73|163.33|166.21|163.81|165.69|163.29|0
1650450600000|2022-04-20 10:30:00|165.78|163.38|164.75|162.35|165.86|163.46|164.75|162.35|0
1650450900000|2022-04-20 10:35:00|164.83|162.43|165.09|162.69|165.43|163.03|164.83|162.43|0
1650451200000|2022-04-20 10:40:00|165.34|162.94|165.17|162.77|165.6|163.2|165.17|162.77|0
1650451500000|2022-04-20 10:45:00|165.13|162.73|165.55|163.15|165.59|163.19|164.74|162.34|0
1650451800000|2022-04-20 10:50:00|165.59|163.19|164.99|162.59|166.19|163.79|164.99|162.59|0
1650452100000|2022-04-20 10:55:00|165.25|162.85|165.46|163.06|165.55|163.15|165.08|162.68|0
1650452400000|2022-04-20 11:00:00|165.33|162.93|165.76|163.36|166.36|163.96|165.33|162.93|0
1650452700000|2022-04-20 11:05:00|165.84|163.44|165.75|163.35|166.18|163.78|165.67|163.27|0
1650453000000|2022-04-20 11:10:00|165.8|163.4|166.44|164.04|166.44|164.04|165.75|163.35|0
1650453300000|2022-04-20 11:15:00|166.35|163.95|166.52|164.12|166.69|164.29|166.18|163.78|0
1650453600000|2022-04-20 11:20:00|166.6|164.2|166.34|163.94|166.78|164.38|166.34|163.94|0
1650453900000|2022-04-20 11:25:00|166.26|163.86|166|163.6|166.26|163.86|165.83|163.43|0
1650454200000|2022-04-20 11:30:00|166.08|163.68|166.34|163.94|166.34|163.94|165.83|163.43|0
1650454500000|2022-04-20 11:35:00|166.25|163.85|165.65|163.25|166.42|164.02|165.65|163.25|0
1650454800000|2022-04-20 11:40:00|165.74|163.34|165.82|163.42|165.99|163.59|165.56|163.16|0
1650455100000|2022-04-20 11:45:00|165.73|163.33|164.54|162.14|165.78|163.38|164.45|162.05|0
1650455400000|2022-04-20 11:50:00|164.62|162.22|162.92|160.52|164.62|162.22|161.91|159.51|0
1650455700000|2022-04-20 11:55:00|162.58|160.18|159.13|156.73|163.62|161.22|159.13|156.73|0
1650456000000|2022-04-20 12:00:00|159.21|156.81|159.46|157.06|159.8|157.4|158.96|156.56|0
1650456300000|2022-04-20 12:05:00|159.63|157.23|159.38|156.98|159.96|157.56|159.29|156.89|0
1650456600000|2022-04-20 12:10:00|159.42|157.02|159.96|157.56|160.04|157.64|159.29|156.89|0
1650456900000|2022-04-20 12:15:00|160.04|157.64|160.54|158.14|160.63|158.23|159.96|157.56|0
1650457200000|2022-04-20 12:20:00|160.62|158.22|160.37|157.97|160.62|158.22|160.04|157.64|0
1650457500000|2022-04-20 12:25:00|160.41|158.01|157.91|155.51|160.62|158.22|157.66|155.26|0
1650457800000|2022-04-20 12:30:00|157.99|155.59|158.11|155.71|158.66|156.26|157.82|155.42|0
1650458100000|2022-04-20 12:35:00|158.15|155.75|158.23|155.83|158.4|156|157.82|155.42|0
1650458400000|2022-04-20 12:40:00|158.15|155.75|158.4|156|158.56|156.16|157.65|155.25|0
1650458700000|2022-04-20 12:45:00|158.28|155.88|158.65|156.25|159.06|156.66|158.23|155.83|0
1650459000000|2022-04-20 12:50:00|158.9|156.5|157.73|155.33|158.9|156.5|157.73|155.33|0
1650459300000|2022-04-20 12:55:00|157.81|155.41|157.31|154.91|158.06|155.66|157.23|154.83|0
1650459600000|2022-04-20 13:00:00|157.23|154.83|158.47|156.07|158.51|156.11|157.23|154.83|0
1650459900000|2022-04-20 13:05:00|158.39|155.99|158.97|156.57|159.05|156.65|158.22|155.82|0
1650460200000|2022-04-20 13:10:00|159.05|156.65|159.22|156.82|159.38|156.98|158.8|156.4|0
1650460500000|2022-04-20 13:15:00|159.3|156.9|158.96|156.56|159.38|156.98|158.96|156.56|0
1650460800000|2022-04-20 13:20:00|159.05|156.65|159.09|156.69|159.3|156.9|158.79|156.39|0
1650461100000|2022-04-20 13:25:00|159.13|156.73|158.12|155.72|159.13|156.73|158.04|155.64|0
1650461400000|2022-04-20 13:30:00|158.12|155.72|158.95|156.55|159.04|156.64|155.97|153.57|0
1650461700000|2022-04-20 13:35:00|158.54|156.14|158.12|155.72|159.29|156.89|157.21|154.81|0
1650462000000|2022-04-20 13:40:00|157.87|155.47|162.15|159.75|162.15|159.75|157.87|155.47|0
1650462300000|2022-04-20 13:45:00|162.87|160.47|164.19|161.79|164.79|162.39|162.74|160.34|0
1650462600000|2022-04-20 13:50:00|164.36|161.96|163.55|161.15|164.58|162.18|161.98|159.58|0
1650462900000|2022-04-20 13:55:00|163.72|161.32|164.49|162.09|165.79|163.39|163.47|161.07|0
1650463200000|2022-04-20 14:00:00|163.98|161.58|164.32|161.92|165.44|163.04|162.53|160.13|0
1650463500000|2022-04-20 14:05:00|164.23|161.83|164.83|162.43|165.95|163.55|164.15|161.75|0
1650463800000|2022-04-20 14:10:00|164.66|162.26|163.29|160.89|165|162.6|162.86|160.46|0
1650464100000|2022-04-20 14:15:00|163.12|160.72|162.6|160.2|163.37|160.97|161.92|159.52|0
1650464400000|2022-04-20 14:20:00|162.65|160.25|163.2|160.8|163.45|161.05|160.48|158.08|0
1650464700000|2022-04-20 14:25:00|163.02|160.62|161.32|158.92|163.28|160.88|160.73|158.33|0
1650465000000|2022-04-20 14:30:00|160.73|158.33|157.8|155.4|162.59|160.19|157.55|155.15|0
1650465300000|2022-04-20 14:35:00|157.89|155.49|157.68|155.28|159.23|156.83|157.13|154.73|0
1650465600000|2022-04-20 14:40:00|157.43|155.03|157.26|154.86|157.51|155.11|156.18|153.78|0
1650465900000|2022-04-20 14:45:00|157.18|154.78|157.22|154.82|158.01|155.61|156.68|154.28|0
1650466200000|2022-04-20 14:50:00|157.09|154.69|155.68|153.28|157.59|155.19|155.6|153.2|0
1650466500000|2022-04-20 14:55:00|155.93|153.53|156.22|153.82|156.67|154.27|155.26|152.86|0
1650466800000|2022-04-20 15:00:00|156.09|153.69|159.26|156.86|159.26|156.86|156.09|153.69|0
1650467100000|2022-04-20 15:05:00|159.43|157.03|159.26|156.86|159.59|157.19|158.08|155.68|0
1650467400000|2022-04-20 15:10:00|159.43|157.03|160.18|157.78|161.03|158.63|159.42|157.02|0
1650467700000|2022-04-20 15:15:00|160.35|157.95|161.96|159.56|162.05|159.65|160.18|157.78|0
1650468000000|2022-04-20 15:20:00|162.05|159.65|162.13|159.73|162.3|159.9|161.53|159.13|0
1650468300000|2022-04-20 15:25:00|162.22|159.82|160.68|158.28|162.39|159.99|160.51|158.11|0
1650468600000|2022-04-20 15:30:00|160.77|158.37|160.94|158.54|161.19|158.79|159.08|156.68|0
1650468900000|2022-04-20 15:35:00|161.03|158.63|159.84|157.44|161.03|158.63|159|156.6|0
1650469200000|2022-04-20 15:40:00|159.93|157.53|158.75|156.35|160.09|157.69|158.5|156.1|0
1650469500000|2022-04-20 15:45:00|158.5|156.1|160.09|157.69|160.17|157.77|158|155.6|0
1650469800000|2022-04-20 15:50:00|160|157.6|161.01|158.61|161.78|159.38|159.84|157.44|0
1650470100000|2022-04-20 15:55:00|161.18|158.78|159.75|157.35|161.18|158.78|159.33|156.93|0
1650470400000|2022-04-20 16:00:00|159.49|157.09|159.41|157.01|159.91|157.51|159.24|156.84|0
1650470700000|2022-04-20 16:05:00|159.32|156.92|161.05|158.65|161.94|159.54|158.82|156.42|0
1650471000000|2022-04-20 16:10:00|161.18|158.78|162.96|160.56|163.39|160.99|161.01|158.61|0
1650471300000|2022-04-20 16:15:00|162.7|160.3|162.44|160.04|163.3|160.9|162.02|159.62|0
1650471600000|2022-04-20 16:20:00|162.53|160.13|162.95|160.55|163.38|160.98|162.27|159.87|0
1650471900000|2022-04-20 16:25:00|162.83|160.43|163.04|160.64|163.89|161.49|162.78|160.38|0
1650472200000|2022-04-20 16:30:00|163.25|160.85|160.74|158.34|163.38|160.98|160.65|158.25|0
1650472500000|2022-04-20 16:35:00|160.82|158.42|160.15|157.75|161.08|158.68|159.22|156.82|0
1650472800000|2022-04-20 16:40:00|160.31|157.91|160.23|157.83|160.73|158.33|159.81|157.41|0
1650473100000|2022-04-20 16:45:00|160.14|157.74|159.05|156.65|160.23|157.83|158.63|156.23|0
1650473400000|2022-04-20 16:50:00|158.96|156.56|158.54|156.14|158.96|156.56|157.54|155.14|0
1650473700000|2022-04-20 16:55:00|158.46|156.06|158.87|156.47|159.21|156.81|157.87|155.47|0
1650474000000|2022-04-20 17:00:00|158.83|156.43|157.79|155.39|158.96|156.56|157.37|154.97|0
1650474300000|2022-04-20 17:05:00|157.54|155.14|159.16|156.76|160.21|157.81|157.37|154.97|0
1650474600000|2022-04-20 17:10:00|159.46|157.06|157.7|155.3|159.54|157.14|157.2|154.8|0
1650474900000|2022-04-20 17:15:00|157.78|155.38|158.95|156.55|159.37|156.97|156.78|154.38|0
1650475200000|2022-04-20 17:20:00|159.07|156.67|158.69|156.29|159.37|156.97|158.44|156.04|0
1650475500000|2022-04-20 17:25:00|158.61|156.21|159.28|156.88|159.61|157.21|158.53|156.13|0
1650475800000|2022-04-20 17:30:00|159.11|156.71|159.11|156.71|159.86|157.46|158.61|156.21|0
1650476100000|2022-04-20 17:35:00|159.02|156.62|158.6|156.2|159.02|156.62|158.1|155.7|0
1650476400000|2022-04-20 17:40:00|158.68|156.28|156.85|154.45|158.68|156.28|156.77|154.37|0
1650476700000|2022-04-20 17:45:00|156.77|154.37|157.84|155.44|157.84|155.44|155.77|153.37|0
1650477000000|2022-04-20 17:50:00|157.93|155.53|158.76|156.36|158.84|156.44|157.84|155.44|0
1650477300000|2022-04-20 17:55:00|158.84|156.44|157.67|155.27|159.09|156.69|157.59|155.19|0
1650477600000|2022-04-20 18:00:00|157.75|155.35|157.5|155.1|158.5|156.1|156.84|154.44|0
1650477900000|2022-04-20 18:05:00|157.59|155.19|157.96|155.56|158.33|155.93|157.34|154.94|0
1650478200000|2022-04-20 18:10:00|157.92|155.52|159.34|156.94|159.34|156.94|157.67|155.27|0
1650478500000|2022-04-20 18:15:00|159.25|156.85|160.85|158.45|161.02|158.62|158.75|156.35|0
1650478800000|2022-04-20 18:20:00|160.93|158.53|161.1|158.7|161.44|159.04|160.59|158.19|0
1650479100000|2022-04-20 18:25:00|161.02|158.62|161.69|159.29|161.86|159.46|160.93|158.53|0
1650479400000|2022-04-20 18:30:00|161.78|159.38|162.37|159.97|162.46|160.06|161.44|159.04|0
1650479700000|2022-04-20 18:35:00|162.45|160.05|164.08|161.68|164.34|161.94|162.37|159.97|0
1650480000000|2022-04-20 18:40:00|164.25|161.85|164.42|162.02|164.68|162.28|163.65|161.25|0
1650480300000|2022-04-20 18:45:00|164.5|162.1|163.73|161.33|164.93|162.53|163.13|160.73|0
1650480600000|2022-04-20 18:50:00|163.9|161.5|167.45|165.05|167.62|165.22|163.81|161.41|0
1650480900000|2022-04-20 18:55:00|167.53|165.13|166.66|164.26|168.32|165.92|166.31|163.91|0
1650481200000|2022-04-20 19:00:00|166.48|164.08|164.41|162.01|166.92|164.52|163.89|161.49|0
1650481500000|2022-04-20 19:05:00|164.75|162.35|164.23|161.83|165.44|163.04|164.15|161.75|0
1650481800000|2022-04-20 19:10:00|164.15|161.75|162.26|159.86|164.83|162.43|161.84|159.44|0
1650482100000|2022-04-20 19:15:00|161.84|159.44|162.51|160.11|163.11|160.71|161.66|159.26|0
1650482400000|2022-04-20 19:20:00|162.43|160.03|162.17|159.77|162.85|160.45|161.83|159.43|0
1650482700000|2022-04-20 19:25:00|162|159.6|161.49|159.09|162.17|159.77|160.14|157.74|0
1650483000000|2022-04-20 19:30:00|161.23|158.83|163.45|161.05|163.45|161.05|161.15|158.75|0
1650483300000|2022-04-20 19:35:00|163.1|160.7|160.8|158.4|163.7|161.3|160.21|157.81|0
1650483600000|2022-04-20 19:40:00|160.89|158.49|160.04|157.64|160.93|158.53|159.78|157.38|0
1650483900000|2022-04-20 19:45:00|159.95|157.55|158.83|156.43|160.04|157.64|156.24|153.84|0
1650484200000|2022-04-20 19:50:00|159.84|157.44|162.64|160.24|162.99|160.59|159.84|157.44|0
1650484500000|2022-04-20 19:55:00|162.39|159.99|162.63|160.23|164.64|162.24|161.5|159.1|0
1650484800000|2022-04-20 20:00:00|162.46|160.06|160.79|158.39|163.78|161.38|160.2|157.8|0
1650485100000|2022-04-20 20:05:00|159.77|157.37|159.43|157.03|163.52|161.12|158.68|156.28|0
1650485400000|2022-04-20 20:10:00|159.56|157.16|160.19|157.79|160.44|158.04|159.52|157.12|0
1650485700000|2022-04-20 20:15:00|159.88|157.08|161.06|158.26|161.24|158.44|159.88|157.08|0
1650486000000|2022-04-20 20:20:00|161.15|158.35|161.19|158.39|161.48|158.68|160.81|158.01|0
1650486300000|2022-04-20 20:25:00|161.15|158.35|160.97|158.17|161.4|158.6|160.72|157.92|0
1650486600000|2022-04-20 20:30:00|161.02|158.22|159.87|157.07|161.06|158.26|159.62|156.82|0
1650486900000|2022-04-20 20:35:00|159.96|157.16|159.7|156.9|160.04|157.24|159.62|156.82|0
1650487200000|2022-04-20 20:40:00|159.62|156.82|159.78|156.98|159.95|157.15|159.62|156.82|0
1650487500000|2022-04-20 20:45:00|159.87|157.07|159.27|156.47|159.95|157.15|159.27|156.47|0
1650487800000|2022-04-20 20:50:00|159.32|156.52|159.19|156.39|159.32|156.52|159.1|156.3|0
1650488100000|2022-04-20 20:55:00|159.1|156.3|159.34|156.54|159.35|156.55|159.02|156.22|0
1650488400000|2022-04-20 21:00:00|159.4|156.6|159.39|156.59|159.49|156.69|159.36|156.56|0
1650488700000|2022-04-20 21:05:00|159.38|156.58|159.2|156.4|159.43|156.63|159.14|156.34|0
1650489000000|2022-04-20 21:10:00|159.22|156.42|159.05|156.25|159.23|156.43|159|156.2|0
1650489300000|2022-04-20 21:15:00|159.07|156.27|159.17|156.37|159.5|156.7|159.05|156.25|0
1650489600000|2022-04-20 21:20:00|159.2|156.4|159.14|156.34|159.23|156.43|159.13|156.33|0
1650489900000|2022-04-20 21:25:00|159.18|156.38|159.05|156.25|159.4|156.6|159.05|156.25|0
1650490200000|2022-04-20 21:30:00|159.03|156.23|158.89|156.09|159.04|156.24|158.89|156.09|0
1650490500000|2022-04-20 21:35:00|158.82|156.02|158.95|156.15|158.99|156.19|158.82|156.02|0
1650490800000|2022-04-20 21:40:00|158.93|156.13|158.98|156.18|159.06|156.26|158.93|156.13|0
1650491100000|2022-04-20 21:45:00|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1650491400000|2022-04-20 21:50:00|159.04|156.24|159.16|156.36|159.21|156.41|159.03|156.23|0
1650491700000|2022-04-20 21:55:00|159.14|156.34|159.24|156.44|159.24|156.44|159.14|156.34|0
1650492000000|2022-04-20 22:00:00|159.62|156.82|158.98|156.18|159.66|156.86|158.61|155.81|0
1650492300000|2022-04-20 22:05:00|159.06|156.26|158.64|155.84|159.15|156.35|158.31|155.51|0
1650492600000|2022-04-20 22:10:00|158.56|155.76|159.06|156.26|159.31|156.51|158.47|155.67|0
1650492900000|2022-04-20 22:15:00|159.14|156.34|159.06|156.26|159.14|156.34|158.6|155.8|0
1650493200000|2022-04-20 22:20:00|159.02|156.22|158.63|155.83|159.02|156.22|158.47|155.67|0
1650493500000|2022-04-20 22:25:00|158.72|155.92|158.97|156.17|158.97|156.17|158.63|155.83|0
1650493800000|2022-04-20 22:30:00|158.88|156.08|158.04|155.24|158.97|156.17|157.96|155.16|0
1650494100000|2022-04-20 22:35:00|158|155.2|157.79|154.99|158.13|155.33|157.71|154.91|0
1650494400000|2022-04-20 22:40:00|157.87|155.07|158.46|155.66|158.54|155.74|157.79|154.99|0
1650494700000|2022-04-20 22:45:00|158.54|155.74|159.21|156.41|159.71|156.91|158.46|155.66|0
1650495000000|2022-04-20 22:50:00|159.12|156.32|159.04|156.24|159.12|156.32|158.54|155.74|0
1650495300000|2022-04-20 22:55:00|159.12|156.32|159.29|156.49|159.33|156.53|158.78|155.98|0
1650495600000|2022-04-20 23:00:00|159.37|156.57|159.12|156.32|159.37|156.57|159.03|156.23|0
1650495900000|2022-04-20 23:05:00|159.2|156.4|159.2|156.4|159.2|156.4|158.99|156.19|0
1650496200000|2022-04-20 23:10:00|159.11|156.31|159.45|156.65|159.53|156.73|159.03|156.23|0
1650496500000|2022-04-20 23:15:00|159.49|156.69|159.11|156.31|159.53|156.73|159.11|156.31|0
1650496800000|2022-04-20 23:20:00|159.15|156.35|159.27|156.47|159.44|156.64|159.15|156.35|0
1650497100000|2022-04-20 23:25:00|159.23|156.43|158.93|156.13|159.23|156.43|158.93|156.13|0
1650497400000|2022-04-20 23:30:00|158.85|156.05|158.85|156.05|159.1|156.3|158.77|155.97|0
1650497700000|2022-04-20 23:35:00|158.76|155.96|158.68|155.88|158.93|156.13|158.59|155.79|0
1650498000000|2022-04-20 23:40:00|158.59|155.79|158.17|155.37|158.68|155.88|158.17|155.37|0
1650498300000|2022-04-20 23:45:00|158.09|155.29|158.09|155.29|158.51|155.71|158|155.2|0
1650498600000|2022-04-20 23:50:00|158|155.2|158.08|155.28|158.17|155.37|157.75|154.95|0
1650498900000|2022-04-20 23:55:00|158.17|155.37|158.5|155.7|158.5|155.7|158|155.2|0
1650499200000|2022-04-21 00:00:00|158.58|155.78|158.12|155.32|158.58|155.78|157.41|154.61|0
1650499500000|2022-04-21 00:05:00|158.16|155.36|157.74|154.94|158.16|155.36|157.49|154.69|0
1650499800000|2022-04-21 00:10:00|157.82|155.02|158.07|155.27|158.07|155.27|157.66|154.86|0
1650500100000|2022-04-21 00:15:00|158.15|155.35|157.4|154.6|158.15|155.35|157.23|154.43|0
1650500400000|2022-04-21 00:20:00|157.44|154.64|157.73|154.93|157.98|155.18|157.4|154.6|0
1650500700000|2022-04-21 00:25:00|157.65|154.85|157.73|154.93|157.73|154.93|157.48|154.68|0
1650501000000|2022-04-21 00:30:00|157.69|154.89|157.39|154.59|157.73|154.93|157.31|154.51|0
1650501300000|2022-04-21 00:35:00|157.48|154.68|158.06|155.26|158.14|155.34|157.31|154.51|0
1650501600000|2022-04-21 00:40:00|158.14|155.34|157.8|155|158.14|155.34|157.8|155|0
1650501900000|2022-04-21 00:45:00|157.72|154.92|158.3|155.5|158.47|155.67|157.72|154.92|0
1650502200000|2022-04-21 00:50:00|158.39|155.59|158.43|155.63|158.55|155.75|158.22|155.42|0
1650502500000|2022-04-21 00:55:00|158.38|155.58|158.13|155.33|158.47|155.67|157.88|155.08|0
1650502800000|2022-04-21 01:00:00|158.05|155.25|158.13|155.33|158.17|155.37|157.79|154.99|0
1650503100000|2022-04-21 01:05:00|158.21|155.41|158.54|155.74|158.71|155.91|158.21|155.41|0
1650503400000|2022-04-21 01:10:00|158.46|155.66|158.46|155.66|158.79|155.99|158.37|155.57|0
1650503700000|2022-04-21 01:15:00|158.37|155.57|158.03|155.23|158.46|155.66|157.95|155.15|0
1650504000000|2022-04-21 01:20:00|158.08|155.28|158.45|155.65|158.7|155.9|158.03|155.23|0
1650504300000|2022-04-21 01:25:00|158.53|155.73|158.53|155.73|158.78|155.98|158.37|155.57|0
1650504600000|2022-04-21 01:30:00|158.49|155.69|157.69|154.89|158.7|155.9|157.61|154.81|0
1650504900000|2022-04-21 01:35:00|157.74|154.94|157.44|154.64|157.78|154.98|157.11|154.31|0
1650505200000|2022-04-21 01:40:00|157.52|154.72|156.48|153.68|157.61|154.81|156.27|153.47|0
1650505500000|2022-04-21 01:45:00|156.36|153.56|156.44|153.64|156.56|153.76|156.19|153.39|0
1650505800000|2022-04-21 01:50:00|156.52|153.72|156.43|153.63|156.6|153.8|156.27|153.47|0
1650506100000|2022-04-21 01:55:00|156.35|153.55|156.51|153.71|156.6|153.8|156.19|153.39|0
1650506400000|2022-04-21 02:00:00|156.43|153.63|156.84|154.04|157.01|154.21|156.43|153.63|0
1650506700000|2022-04-21 02:05:00|156.93|154.13|156.18|153.38|156.93|154.13|155.93|153.13|0
1650507000000|2022-04-21 02:10:00|156.09|153.29|156.09|153.29|156.18|153.38|155.85|153.05|0
1650507300000|2022-04-21 02:15:00|156.01|153.21|155.84|153.04|156.09|153.29|155.84|153.04|0
1650507600000|2022-04-21 02:20:00|155.92|153.12|156.25|153.45|156.34|153.54|155.92|153.12|0
1650507900000|2022-04-21 02:25:00|156.29|153.49|156.5|153.7|156.5|153.7|156.25|153.45|0
1650508200000|2022-04-21 02:30:00|156.58|153.78|156.41|153.61|156.58|153.78|156.33|153.53|0
1650508500000|2022-04-21 02:35:00|156.46|153.66|156.91|154.11|156.99|154.19|156.41|153.61|0
1650508800000|2022-04-21 02:40:00|156.87|154.07|156.66|153.86|156.91|154.11|156.57|153.77|0
1650509100000|2022-04-21 02:45:00|156.57|153.77|156.74|153.94|156.9|154.1|156.57|153.77|0
1650509400000|2022-04-21 02:50:00|156.7|153.9|156.9|154.1|157.07|154.27|156.7|153.9|0
1650509700000|2022-04-21 02:55:00|156.86|154.06|156.65|153.85|156.9|154.1|156.48|153.68|0
1650510000000|2022-04-21 03:00:00|156.56|153.76|156.56|153.76|156.64|153.84|156.23|153.43|0
1650510300000|2022-04-21 03:05:00|156.64|153.84|156.48|153.68|156.64|153.84|156.48|153.68|0
1650510600000|2022-04-21 03:10:00|156.39|153.59|157.14|154.34|157.14|154.34|156.39|153.59|0
1650510900000|2022-04-21 03:15:00|157.18|154.38|157.3|154.5|157.38|154.58|156.97|154.17|0
1650511200000|2022-04-21 03:20:00|157.38|154.58|157.63|154.83|157.97|155.17|157.38|154.58|0
1650511500000|2022-04-21 03:25:00|157.71|154.91|157.63|154.83|157.88|155.08|157.46|154.66|0
1650511800000|2022-04-21 03:30:00|157.71|154.91|157.63|154.83|157.71|154.91|157.21|154.41|0
1650512100000|2022-04-21 03:35:00|157.54|154.74|158.04|155.24|158.12|155.32|157.54|154.74|0
1650512400000|2022-04-21 03:40:00|157.96|155.16|157.87|155.07|158.04|155.24|157.79|154.99|0
1650512700000|2022-04-21 03:45:00|157.79|154.99|157.78|154.98|157.87|155.07|157.54|154.74|0
1650513000000|2022-04-21 03:50:00|157.74|154.94|158.2|155.4|158.2|155.4|157.74|154.94|0
1650513300000|2022-04-21 03:55:00|158.28|155.48|158.36|155.56|158.53|155.73|158.2|155.4|0
1650513600000|2022-04-21 04:00:00|158.28|155.48|158.19|155.39|158.36|155.56|158.03|155.23|0
1650513900000|2022-04-21 04:05:00|158.15|155.35|157.77|154.97|158.15|155.35|157.77|154.97|0
1650514200000|2022-04-21 04:10:00|157.69|154.89|157.69|154.89|158.02|155.22|157.6|154.8|0
1650514500000|2022-04-21 04:15:00|157.6|154.8|157.68|154.88|157.77|154.97|157.44|154.64|0
1650514800000|2022-04-21 04:20:00|157.77|154.97|157.77|154.97|157.85|155.05|157.64|154.84|0
1650515100000|2022-04-21 04:25:00|157.76|154.96|157.76|154.96|157.93|155.13|157.6|154.8|0
1650515400000|2022-04-21 04:30:00|157.81|155.01|157.64|154.84|157.81|155.01|157.34|154.54|0
1650515700000|2022-04-21 04:35:00|157.68|154.88|157.47|154.67|157.68|154.88|157.42|154.62|0
1650516000000|2022-04-21 04:40:00|157.51|154.71|157.42|154.62|157.59|154.79|157.42|154.62|0
1650516300000|2022-04-21 04:45:00|157.5|154.7|157.33|154.53|157.5|154.7|157.17|154.37|0
1650516600000|2022-04-21 04:50:00|157.38|154.58|157.16|154.36|157.42|154.62|157.16|154.36|0
1650516900000|2022-04-21 04:55:00|157.08|154.28|157.16|154.36|157.25|154.45|157.08|154.28|0
1650517200000|2022-04-21 05:00:00|157.12|154.32|157.58|154.78|157.91|155.11|157|154.2|0
1650517500000|2022-04-21 05:05:00|157.49|154.69|157.07|154.27|157.54|154.74|156.16|153.36|0
1650517800000|2022-04-21 05:10:00|156.99|154.19|155.41|152.61|157.16|154.36|155.33|152.53|0
1650518100000|2022-04-21 05:15:00|155.33|152.53|154.92|152.12|155.41|152.61|154.67|151.87|0
1650518400000|2022-04-21 05:20:00|155|152.2|155|152.2|155.25|152.45|154.83|152.03|0
1650518700000|2022-04-21 05:25:00|155.04|152.24|155.57|152.77|155.74|152.94|155|152.2|0
1650519000000|2022-04-21 05:30:00|155.49|152.69|156.23|153.43|156.36|153.56|155.49|152.69|0
1650519300000|2022-04-21 05:35:00|156.06|153.26|156.06|153.26|156.31|153.51|155.98|153.18|0
1650519600000|2022-04-21 05:40:00|155.98|153.18|155.56|152.76|155.98|153.18|155.56|152.76|0
1650519900000|2022-04-21 05:45:00|155.64|152.84|155.97|153.17|156.14|153.34|155.56|152.76|0
1650520200000|2022-04-21 05:50:00|155.89|153.09|156.14|153.34|156.22|153.42|155.31|152.51|0
1650520500000|2022-04-21 05:55:00|156.18|153.38|156.63|153.83|156.84|154.04|156.05|153.25|0
1650520800000|2022-04-21 06:00:00|156.55|153.75|157.34|154.54|157.71|154.91|156.55|153.75|0
1650521100000|2022-04-21 06:05:00|157.38|154.58|157.62|154.82|157.62|154.82|157.12|154.32|0
1650521400000|2022-04-21 06:10:00|157.54|154.74|158.21|155.41|158.58|155.78|157.29|154.49|0
1650521700000|2022-04-21 06:15:00|158.37|155.57|158.45|155.65|159.21|156.41|158.25|155.45|0
1650522000000|2022-04-21 06:20:00|158.62|155.82|158.03|155.23|158.62|155.82|157.78|154.98|0
1650522300000|2022-04-21 06:25:00|158.12|155.32|157.86|155.06|158.45|155.65|157.53|154.73|0
1650522600000|2022-04-21 06:30:00|157.82|155.02|158.45|155.65|158.53|155.73|157.53|154.73|0
1650522900000|2022-04-21 06:35:00|158.49|155.69|158.36|155.56|158.69|155.89|157.94|155.14|0
1650523200000|2022-04-21 06:40:00|158.27|155.47|158.02|155.22|158.32|155.52|157.69|154.89|0
1650523500000|2022-04-21 06:45:00|158.1|155.3|157.73|154.93|158.19|155.39|157.35|154.55|0
1650523800000|2022-04-21 06:50:00|157.77|154.97|157.35|154.55|158.18|155.38|157.35|154.55|0
1650524100000|2022-04-21 06:55:00|157.22|154.42|157.01|154.21|157.43|154.63|156.52|153.72|0
1650524400000|2022-04-21 07:00:00|156.68|153.88|157.76|154.96|158.35|155.55|156.68|153.88|0
1650524700000|2022-04-21 07:05:00|157.64|155.24|156.64|154.24|158.06|155.66|156.64|154.24|0
1650525000000|2022-04-21 07:10:00|156.85|154.45|156.39|153.99|157.56|155.16|156.22|153.82|0
1650525300000|2022-04-21 07:15:00|156.06|153.66|156.22|153.82|156.47|154.07|155.48|153.08|0
1650525600000|2022-04-21 07:20:00|156.14|153.74|155.64|153.24|157.47|155.07|155.64|153.24|0
1650525900000|2022-04-21 07:25:00|155.68|153.28|155.22|152.82|156.67|154.27|155.22|152.82|0
1650526200000|2022-04-21 07:30:00|155.14|152.74|155.26|152.86|156.13|153.73|155.14|152.74|0
1650526500000|2022-04-21 07:35:00|155.22|152.82|154.44|152.04|155.3|152.9|153.98|151.58|0
1650526800000|2022-04-21 07:40:00|154.35|151.95|155.05|152.65|155.05|152.65|153.9|151.5|0
1650527100000|2022-04-21 07:45:00|154.84|152.44|154.44|152.04|158.22|155.82|154.44|152.04|0
1650527400000|2022-04-21 07:50:00|154.52|152.12|153.69|151.29|154.6|152.2|153.61|151.21|0
1650527700000|2022-04-21 07:55:00|153.74|151.34|151.65|149.25|153.82|151.42|151.25|148.85|0
1650528000000|2022-04-21 08:00:00|151.73|149.33|151.41|149.01|152.14|149.74|151.08|148.68|0
1650528300000|2022-04-21 08:05:00|151.45|149.05|151.2|148.8|151.61|149.21|150.84|148.44|0
1650528600000|2022-04-21 08:10:00|151.08|148.68|150.92|148.52|151.48|149.08|150.83|148.43|0
1650528900000|2022-04-21 08:15:00|150.83|148.43|150.99|148.59|151.16|148.76|150.35|147.95|0
1650529200000|2022-04-21 08:20:00|151.07|148.67|151.72|149.32|151.72|149.32|150.83|148.43|0
1650529500000|2022-04-21 08:25:00|151.88|149.48|151.64|149.24|151.88|149.48|151.48|149.08|0
1650529800000|2022-04-21 08:30:00|151.72|149.32|151.23|148.83|151.88|149.48|151.15|148.75|0
1650530100000|2022-04-21 08:35:00|151.31|148.91|151.71|149.31|151.87|149.47|151.23|148.83|0
1650530400000|2022-04-21 08:40:00|151.63|149.23|151.63|149.23|151.75|149.35|151.47|149.07|0
1650530700000|2022-04-21 08:45:00|151.47|149.07|151.5|149.1|151.63|149.23|151.3|148.9|0
1650531000000|2022-04-21 08:50:00|151.54|149.14|150.81|148.41|151.54|149.14|150.49|148.09|0
1650531300000|2022-04-21 08:55:00|150.89|148.49|150.65|148.25|151.14|148.74|150.57|148.17|0
1650531600000|2022-04-21 09:00:00|150.73|148.33|152.43|150.03|152.51|150.11|150.49|148.09|0
1650531900000|2022-04-21 09:05:00|152.59|150.19|151.98|149.58|152.76|150.36|151.98|149.58|0
1650532200000|2022-04-21 09:10:00|152.02|149.62|151.77|149.37|152.1|149.7|151.69|149.29|0
1650532500000|2022-04-21 09:15:00|151.85|149.45|151.69|149.29|152.14|149.74|151.49|149.09|0
1650532800000|2022-04-21 09:20:00|151.77|149.37|151.44|149.04|151.85|149.45|151.24|148.84|0
1650533100000|2022-04-21 09:25:00|151.52|149.12|151.44|149.04|151.61|149.21|151.2|148.8|0
1650533400000|2022-04-21 09:30:00|151.52|149.12|152.17|149.77|152.25|149.85|151.36|148.96|0
1650533700000|2022-04-21 09:35:00|152.09|149.69|152.74|150.34|153.23|150.83|152.01|149.61|0
1650534000000|2022-04-21 09:40:00|152.65|150.25|152.65|150.25|152.82|150.42|152.41|150.01|0
1650534300000|2022-04-21 09:45:00|152.73|150.33|152.32|149.92|152.9|150.5|152.24|149.84|0
1650534600000|2022-04-21 09:50:00|152.4|150|152.65|150.25|152.97|150.57|152.4|150|0
1650534900000|2022-04-21 09:55:00|152.61|150.21|152.73|150.33|152.81|150.41|152.48|150.08|0
1650535200000|2022-04-21 10:00:00|152.81|150.41|152.89|150.49|153.21|150.81|152.72|150.32|0
1650535500000|2022-04-21 10:05:00|152.8|150.4|152.07|149.67|152.97|150.57|152.07|149.67|0
1650535800000|2022-04-21 10:10:00|152.15|149.75|151.9|149.5|152.47|150.07|151.9|149.5|0
1650536100000|2022-04-21 10:15:00|151.98|149.58|151.82|149.42|152.23|149.83|151.74|149.34|0
1650536400000|2022-04-21 10:20:00|151.78|149.38|151.73|149.33|152.02|149.62|151.65|149.25|0
1650536700000|2022-04-21 10:25:00|151.65|149.25|151.49|149.09|151.81|149.41|151.41|149.01|0
1650537000000|2022-04-21 10:30:00|151.41|149.01|150.92|148.52|151.57|149.17|150.92|148.52|0
1650537300000|2022-04-21 10:35:00|151|148.6|151.16|148.76|151.4|149|150.92|148.52|0
1650537600000|2022-04-21 10:40:00|151.08|148.68|150.96|148.56|151.4|149|150.91|148.51|0
1650537900000|2022-04-21 10:45:00|150.91|148.51|150.75|148.35|151.07|148.67|150.35|147.95|0
1650538200000|2022-04-21 10:50:00|150.83|148.43|150.75|148.35|150.99|148.59|150.67|148.27|0
1650538500000|2022-04-21 10:55:00|150.83|148.43|150.87|148.47|151.23|148.83|150.75|148.35|0
1650538800000|2022-04-21 11:00:00|150.58|148.18|151.23|148.83|151.39|148.99|150.58|148.18|0
1650539100000|2022-04-21 11:05:00|151.31|148.91|151.47|149.07|151.87|149.47|151.23|148.83|0
1650539400000|2022-04-21 11:10:00|151.55|149.15|151.14|148.74|151.79|149.39|150.98|148.58|0
1650539700000|2022-04-21 11:15:00|151.3|148.9|150.57|148.17|151.3|148.9|150.17|147.77|0
1650540000000|2022-04-21 11:20:00|150.65|148.25|150.25|147.85|150.65|148.25|150.17|147.77|0
1650540300000|2022-04-21 11:25:00|150.17|147.77|149.44|147.04|150.29|147.89|149.44|147.04|0
1650540600000|2022-04-21 11:30:00|149.52|147.12|149.72|147.32|150.24|147.84|149.28|146.88|0
1650540900000|2022-04-21 11:35:00|149.76|147.36|150.16|147.76|150.24|147.84|149.76|147.36|0
1650541200000|2022-04-21 11:40:00|150.08|147.68|150.4|148|150.4|148|149.83|147.43|0
1650541500000|2022-04-21 11:45:00|150.48|148.08|150.15|147.75|150.6|148.2|150.07|147.67|0
1650541800000|2022-04-21 11:50:00|150.23|147.83|149.59|147.19|150.47|148.07|149.59|147.19|0
1650542100000|2022-04-21 11:55:00|149.67|147.27|149.46|147.06|149.67|147.27|149.02|146.62|0
1650542400000|2022-04-21 12:00:00|149.58|147.18|149.14|146.74|149.66|147.26|148.94|146.54|0
1650542700000|2022-04-21 12:05:00|149.1|146.7|149.42|147.02|149.9|147.5|149.1|146.7|0
1650543000000|2022-04-21 12:10:00|149.5|147.1|149.57|147.17|149.9|147.5|149.34|146.94|0
1650543300000|2022-04-21 12:15:00|149.66|147.26|150.38|147.98|150.42|148.02|149.49|147.09|0
1650543600000|2022-04-21 12:20:00|150.46|148.06|150.13|147.73|150.46|148.06|150.05|147.65|0
1650543900000|2022-04-21 12:25:00|150.09|147.69|150.37|147.97|150.45|148.05|150.05|147.65|0
1650544200000|2022-04-21 12:30:00|150.41|148.01|151.4|149|151.69|149.29|149.61|147.21|0
1650544500000|2022-04-21 12:35:00|151.32|148.92|150.39|147.99|151.44|149.04|150.31|147.91|0
1650544800000|2022-04-21 12:40:00|150.31|147.91|149.99|147.59|150.55|148.15|149.91|147.51|0
1650545100000|2022-04-21 12:45:00|149.91|147.51|150.06|147.66|150.23|147.83|149.9|147.5|0
1650545400000|2022-04-21 12:50:00|150.14|147.74|149.34|146.94|150.14|147.74|149.34|146.94|0
1650545700000|2022-04-21 12:55:00|149.42|147.02|149.26|146.86|149.78|147.38|149.18|146.78|0
1650546000000|2022-04-21 13:00:00|149.42|147.02|149.89|147.49|149.97|147.57|148.93|146.53|0
1650546300000|2022-04-21 13:05:00|149.97|147.57|149.97|147.57|150.29|147.89|149.89|147.49|0
1650546600000|2022-04-21 13:10:00|150.05|147.65|150.05|147.65|150.13|147.73|149.41|147.01|0
1650546900000|2022-04-21 13:15:00|150.21|147.81|149.77|147.37|150.29|147.89|149.49|147.09|0
1650547200000|2022-04-21 13:20:00|149.81|147.41|149.88|147.48|150.13|147.73|149.72|147.32|0
1650547500000|2022-04-21 13:25:00|149.8|147.4|150.2|147.8|150.53|148.13|149.72|147.32|0
1650547800000|2022-04-21 13:30:00|149.88|147.48|146.3|143.9|149.88|147.48|146.14|143.74|0
1650548100000|2022-04-21 13:35:00|146.14|143.74|148.51|146.11|149.39|146.99|145.82|143.42|0
1650548400000|2022-04-21 13:40:00|148.35|145.95|148.19|145.79|149.61|147.21|147.4|145|0
1650548700000|2022-04-21 13:45:00|148.11|145.71|147.16|144.76|149.07|146.67|147.08|144.68|0
1650549000000|2022-04-21 13:50:00|146.6|144.2|147.71|145.31|147.87|145.47|145.89|143.49|0
1650549300000|2022-04-21 13:55:00|147.87|145.47|147.94|145.54|147.94|145.54|146.92|144.52|0
1650549600000|2022-04-21 14:00:00|147.7|145.3|147.86|145.46|149.06|146.66|147.7|145.3|0
1650549900000|2022-04-21 14:05:00|147.9|145.5|150.17|147.77|150.82|148.42|147.9|145.5|0
1650550200000|2022-04-21 14:10:00|150.09|147.69|150.49|148.09|151.22|148.82|149.13|146.73|0
1650550500000|2022-04-21 14:15:00|150.65|148.25|151.7|149.3|151.7|149.3|149.37|146.97|0
1650550800000|2022-04-21 14:20:00|151.86|149.46|152.33|149.93|152.74|150.34|150.19|147.79|0
1650551100000|2022-04-21 14:25:00|152.66|150.26|150.63|148.23|153.22|150.82|150.23|147.83|0
1650551400000|2022-04-21 14:30:00|150.71|148.31|150.35|147.95|151.11|148.71|150.15|147.75|0
1650551700000|2022-04-21 14:35:00|150.19|147.79|151.68|149.28|152.32|149.92|149.83|147.43|0
1650552000000|2022-04-21 14:40:00|151.59|149.19|152.81|150.41|153.62|151.22|151.51|149.11|0
1650552300000|2022-04-21 14:45:00|152.73|150.33|155.34|152.94|155.67|153.27|152.73|150.33|0
1650552600000|2022-04-21 14:50:00|155.51|153.11|155.23|152.83|156.46|154.06|154.09|151.69|0
1650552900000|2022-04-21 14:55:00|155.48|153.08|154.57|152.17|155.89|153.49|154.33|151.93|0
1650553200000|2022-04-21 15:00:00|154.98|152.58|154.08|151.68|155.4|153|153.67|151.27|0
1650553500000|2022-04-21 15:05:00|153.91|151.51|155.23|152.83|155.97|153.57|153.83|151.43|0
1650553800000|2022-04-21 15:10:00|155.56|153.16|154.56|152.16|155.56|153.16|153.66|151.26|0
1650554100000|2022-04-21 15:15:00|154.4|152|154.97|152.57|156.38|153.98|154.4|152|0
1650554400000|2022-04-21 15:20:00|155.06|152.66|156.04|153.64|157.71|155.31|154.81|152.41|0
1650554700000|2022-04-21 15:25:00|156.09|153.69|156.62|154.22|157.12|154.72|154.56|152.16|0
1650555000000|2022-04-21 15:30:00|156.95|154.55|158.41|156.01|159.29|156.89|156.54|154.14|0
1650555300000|2022-04-21 15:35:00|158.03|155.63|159.04|156.64|159.37|156.97|157.61|155.21|0
1650555600000|2022-04-21 15:40:00|159.12|156.72|161.66|159.26|161.83|159.43|158.93|156.53|0
1650555900000|2022-04-21 15:45:00|161.57|159.17|161.57|159.17|162.34|159.94|161.23|158.83|0
1650556200000|2022-04-21 15:50:00|161.66|159.26|161.82|159.42|162.42|160.02|160.81|158.41|0
1650556500000|2022-04-21 15:55:00|161.74|159.34|164.21|161.81|164.3|161.9|161.74|159.34|0
1650556800000|2022-04-21 16:00:00|164.13|161.73|165.83|163.43|166.05|163.65|161.69|159.29|0
1650557100000|2022-04-21 16:05:00|166.09|163.69|166.18|163.78|166.53|164.13|164.37|161.97|0
1650557400000|2022-04-21 16:10:00|166.26|163.86|166.44|164.04|167.39|164.99|165.31|162.91|0
1650557700000|2022-04-21 16:15:00|166.61|164.21|165.48|163.08|166.96|164.56|165.31|162.91|0
1650558000000|2022-04-21 16:20:00|165.7|163.3|167.82|165.42|167.82|165.42|165.13|162.73|0
1650558300000|2022-04-21 16:25:00|167.91|165.51|167.82|165.42|168.26|165.86|166.34|163.94|0
1650558600000|2022-04-21 16:30:00|167.91|165.51|167.72|165.32|169.25|166.85|166.28|163.88|0
1650558900000|2022-04-21 16:35:00|167.85|165.45|168.76|166.36|169.24|166.84|166.72|164.32|0
1650559200000|2022-04-21 16:40:00|168.54|166.14|168.33|165.93|169.15|166.75|167.46|165.06|0
1650559500000|2022-04-21 16:45:00|168.37|165.97|170.03|167.63|170.56|168.16|167.76|165.36|0
1650559800000|2022-04-21 16:50:00|170.16|167.76|172.5|170.1|172.85|170.45|170.16|167.76|0
1650560100000|2022-04-21 16:55:00|172.67|170.27|172.85|170.45|172.85|170.45|171.17|168.77|0
1650560400000|2022-04-21 17:00:00|173.12|170.72|175.76|173.36|176.39|173.99|172.31|169.91|0
1650560700000|2022-04-21 17:05:00|175.67|173.27|176.03|173.63|176.3|173.9|175.58|173.18|0
1650561000000|2022-04-21 17:10:00|175.94|173.54|174.86|172.46|176.3|173.9|174.59|172.19|0
1650561300000|2022-04-21 17:15:00|175.31|172.91|178.1|175.7|178.64|176.24|174.86|172.46|0
1650561600000|2022-04-21 17:20:00|178.55|176.15|173.39|170.99|178.55|176.15|172.06|169.66|0
1650561900000|2022-04-21 17:25:00|173.3|170.9|171.44|169.04|174.99|172.59|170.91|168.51|0
1650562200000|2022-04-21 17:30:00|171.26|168.86|172.68|170.28|173.25|170.85|170.03|167.63|0
1650562500000|2022-04-21 17:35:00|172.86|170.46|175.17|172.77|176.07|173.67|172.86|170.46|0
1650562800000|2022-04-21 17:40:00|175.53|173.13|175.44|173.04|176.97|174.57|173.74|171.34|0
1650563100000|2022-04-21 17:45:00|175.53|173.13|173.34|170.94|176.25|173.85|171.65|169.25|0
1650563400000|2022-04-21 17:50:00|173.52|171.12|175.22|172.82|175.22|172.82|173.34|170.94|0
1650563700000|2022-04-21 17:55:00|174.99|172.59|176.29|173.89|176.93|174.53|174.5|172.1|0
1650564000000|2022-04-21 18:00:00|176.7|174.3|181.23|178.35|181.32|178.44|176.7|174.3|0
1650564300000|2022-04-21 18:05:00|181.32|178.44|180.03|177.15|181.5|178.62|180.03|177.15|0
1650564600000|2022-04-21 18:10:00|180.31|177.43|181.41|178.53|181.59|178.71|179.58|176.7|0
1650564900000|2022-04-21 18:15:00|181.31|178.43|181.04|178.16|182.14|179.26|180.03|177.15|0
1650565200000|2022-04-21 18:20:00|180.94|178.06|181.77|178.89|181.77|178.89|178.66|175.78|0
1650565500000|2022-04-21 18:25:00|181.68|178.8|180.61|178.21|181.77|178.89|179.66|176.78|0
1650565800000|2022-04-21 18:30:00|180.93|178.53|178.5|176.1|181.71|179.31|177.96|175.56|0
1650566100000|2022-04-21 18:35:00|178.68|176.28|179.96|177.56|180.23|177.83|176.15|173.75|0
1650566400000|2022-04-21 18:40:00|179.87|177.47|182.9|180.5|183|180.6|179.5|177.1|0
1650566700000|2022-04-21 18:45:00|182.81|180.41|184.86|182.46|185.14|182.74|182.81|180.41|0
1650567000000|2022-04-21 18:50:00|184.67|182.27|186.35|183.47|186.44|183.56|183.94|181.06|0
1650567300000|2022-04-21 18:55:00|186.72|183.84|187.19|184.31|188.41|185.53|186.44|183.56|0
1650567600000|2022-04-21 19:00:00|187.38|184.5|190.59|187.71|190.69|187.81|187.28|184.4|0
1650567900000|2022-04-21 19:05:00|190.31|187.43|191.35|188.47|191.36|188.48|188.69|185.81|0
1650568200000|2022-04-21 19:10:00|191.55|188.67|190.8|187.92|193.01|190.13|190.59|187.71|0
1650568500000|2022-04-21 19:15:00|190.61|187.73|190.23|187.35|192.33|189.45|189.09|186.21|0
1650568800000|2022-04-21 19:20:00|190.13|187.25|188.04|185.16|191.56|188.68|188.04|185.16|0
1650569100000|2022-04-21 19:25:00|188.14|185.26|186.07|183.19|190.6|187.72|185.6|182.72|0
1650569400000|2022-04-21 19:30:00|186.82|183.94|189.71|186.83|189.81|186.93|185.01|182.13|0
1650569700000|2022-04-21 19:35:00|189.9|187.02|191.55|188.43|192.9|189.95|189.9|187.02|0
1650570000000|2022-04-21 19:40:00|191.36|188.24|189.38|186.26|192.24|189.12|189.35|186.23|0
1650570300000|2022-04-21 19:45:00|189.48|186.36|195.13|192.01|195.23|192.11|189.48|186.36|0
1650570600000|2022-04-21 19:50:00|193.87|190.75|188.5|185.38|193.87|190.75|187.18|184.06|0
1650570900000|2022-04-21 19:55:00|188.22|185.1|189.92|186.8|191.46|188.34|188.22|185.1|0
1650571200000|2022-04-21 20:00:00|190.69|187.57|192.32|189.2|192.99|189.87|190.69|187.57|0
1650571500000|2022-04-21 20:05:00|192.27|189.15|192.06|189.66|192.51|189.71|190.99|188.33|0
1650571800000|2022-04-21 20:10:00|192.25|189.85|191.29|188.89|193.8|191.4|190.29|187.89|0
1650572100000|2022-04-21 20:15:00|191.2|188.4|191.96|189.16|192.35|189.55|190.72|187.92|0
1650572400000|2022-04-21 20:20:00|192.06|189.26|192.06|189.26|192.49|189.69|191.58|188.78|0
1650572700000|2022-04-21 20:25:00|191.67|188.87|192.54|189.74|192.68|189.88|190.91|188.11|0
1650573000000|2022-04-21 20:30:00|192.44|189.64|192.29|189.49|193.11|190.31|191.86|189.06|0
1650573300000|2022-04-21 20:35:00|192.24|189.44|192.58|189.78|192.82|190.02|191.96|189.16|0
1650573600000|2022-04-21 20:40:00|192.72|189.92|192.14|189.34|192.72|189.92|191.85|189.05|0
1650573900000|2022-04-21 20:45:00|192.05|189.25|192.24|189.44|192.43|189.63|191.47|188.67|0
1650574200000|2022-04-21 20:50:00|192.14|189.34|192.71|189.91|192.81|190.01|192.04|189.24|0
1650574500000|2022-04-21 20:55:00|192.62|189.82|192.4|189.6|192.9|190.1|192.04|189.24|0
1650574800000|2022-04-21 21:00:00|192.33|189.53|192.14|189.34|192.34|189.54|192.03|189.23|0
1650575100000|2022-04-21 21:05:00|192.15|189.35|192.24|189.44|192.24|189.44|192.03|189.23|0
1650575400000|2022-04-21 21:10:00|192.25|189.45|192.37|189.57|192.37|189.57|192.23|189.43|0
1650575700000|2022-04-21 21:15:00|192.44|189.64|192.56|189.76|192.61|189.81|192.44|189.64|0
1650576000000|2022-04-21 21:20:00|192.55|189.75|192.35|189.55|192.64|189.84|192.35|189.55|0
1650576300000|2022-04-21 21:25:00|192.34|189.54|192.35|189.55|192.35|189.55|192.31|189.51|0
1650576600000|2022-04-21 21:30:00|192.34|189.54|192.34|189.54|192.4|189.6|192.32|189.52|0
1650577200000|2022-04-21 21:40:00|192.36|189.56|192.38|189.58|192.38|189.58|192.35|189.55|0
1650577500000|2022-04-21 21:45:00|192.31|189.51|192.31|189.51|192.34|189.54|192.31|189.51|0
1650577800000|2022-04-21 21:50:00|192.34|189.54|192.52|189.72|192.53|189.73|192.3|189.5|0
1650578100000|2022-04-21 21:55:00|192.56|189.76|192.25|189.45|192.57|189.77|192.19|189.39|0
1650578400000|2022-04-21 22:00:00|191.76|188.96|193.25|190.45|193.45|190.65|191.71|188.91|0
1650578700000|2022-04-21 22:05:00|193.16|190.36|192.38|189.58|193.25|190.45|192.09|189.29|0
1650579000000|2022-04-21 22:10:00|192.29|189.49|192.47|189.67|193.15|190.35|192.28|189.48|0
1650579300000|2022-04-21 22:15:00|192.52|189.72|192.18|189.38|192.76|189.96|192.09|189.29|0
1650579600000|2022-04-21 22:20:00|192.09|189.29|191.51|188.71|192.18|189.38|191.13|188.33|0
1650579900000|2022-04-21 22:25:00|191.6|188.8|191.7|188.9|192.08|189.28|191.51|188.71|0
1650580200000|2022-04-21 22:30:00|191.5|188.7|190.64|187.84|191.5|188.7|190.54|187.74|0
1650580500000|2022-04-21 22:35:00|190.54|187.74|190.92|188.12|191.12|188.32|190.54|187.74|0
1650580800000|2022-04-21 22:40:00|191.02|188.22|191.11|188.31|191.31|188.51|190.83|188.03|0
1650581100000|2022-04-21 22:45:00|191.02|188.22|191.49|188.69|191.59|188.79|190.88|188.08|0
1650581400000|2022-04-21 22:50:00|191.59|188.79|192.07|189.27|192.16|189.36|191.49|188.69|0
1650581700000|2022-04-21 22:55:00|191.97|189.17|191.87|189.07|192.16|189.36|191.87|189.07|0
1650582000000|2022-04-21 23:00:00|191.97|189.17|192.35|189.55|192.35|189.55|191.1|188.3|0
1650582300000|2022-04-21 23:05:00|192.54|189.74|192.92|190.12|193.31|190.51|192.44|189.64|0
1650582600000|2022-04-21 23:10:00|192.73|189.93|192.78|189.98|192.92|190.12|192.34|189.54|0
1650582900000|2022-04-21 23:15:00|192.83|190.03|192.44|189.64|192.83|190.03|192.2|189.4|0
1650583200000|2022-04-21 23:20:00|192.49|189.69|192.24|189.44|192.73|189.93|192.24|189.44|0
1650583500000|2022-04-21 23:25:00|192.2|189.4|192.43|189.63|192.82|190.02|192.14|189.34|0
1650583800000|2022-04-21 23:30:00|192.53|189.73|192.43|189.63|192.62|189.82|192.14|189.34|0
1650584100000|2022-04-21 23:35:00|192.38|189.58|193.68|190.88|193.68|190.88|192.14|189.34|0
1650584400000|2022-04-21 23:40:00|193.54|190.74|192.04|189.24|193.54|190.74|192.04|189.24|0
1650584700000|2022-04-21 23:45:00|191.99|189.19|193.87|191.07|194.16|191.36|191.56|188.76|0
1650585000000|2022-04-21 23:50:00|193.96|191.16|193.77|190.97|193.96|191.16|192.42|189.62|0
1650585300000|2022-04-21 23:55:00|193.67|190.87|195.12|192.32|195.71|192.91|193.67|190.87|0
1650585600000|2022-04-22 00:00:00|195.03|192.23|194.25|191.45|195.71|192.91|194.1|191.3|0
1650585900000|2022-04-22 00:05:00|194.15|191.35|192.99|190.19|194.39|191.59|192.79|189.99|0
1650586200000|2022-04-22 00:10:00|193.08|190.28|193.27|190.47|194.73|191.93|192.79|189.99|0
1650586500000|2022-04-22 00:15:00|193.18|190.38|194.82|192.02|195.01|192.21|193.18|190.38|0
1650586800000|2022-04-22 00:20:00|194.92|192.12|194.33|191.53|194.92|192.12|193.95|191.15|0
1650587100000|2022-04-22 00:25:00|194.43|191.63|195.11|192.31|195.55|192.75|194.33|191.53|0
1650587400000|2022-04-22 00:30:00|195.2|192.4|193.84|191.04|195.5|192.7|193.84|191.04|0
1650587700000|2022-04-22 00:35:00|193.74|190.94|194.61|191.81|195.2|192.4|193.65|190.85|0
1650588000000|2022-04-22 00:40:00|194.52|191.72|197.05|194.25|197.05|194.25|194.42|191.62|0
1650588300000|2022-04-22 00:45:00|197.2|194.4|200.9|198.1|200.9|198.1|196.95|194.15|0
1650588600000|2022-04-22 00:50:00|200.6|197.8|199.8|197|201.2|198.4|199.56|196.76|0
1650588900000|2022-04-22 00:55:00|199.71|196.91|198.42|195.62|199.9|197.1|198.42|195.62|0
1650589200000|2022-04-22 01:00:00|198.52|195.72|198.71|195.91|199.01|196.21|198.02|195.22|0
1650589500000|2022-04-22 01:05:00|198.61|195.81|197.97|195.17|198.81|196.01|197.92|195.12|0
1650589800000|2022-04-22 01:10:00|197.92|195.12|197.92|195.12|198.41|195.61|197.82|195.02|0
1650590100000|2022-04-22 01:15:00|197.97|195.17|197.42|194.62|198.01|195.21|196.93|194.13|0
1650590400000|2022-04-22 01:20:00|197.32|194.52|197.22|194.42|197.62|194.82|197.03|194.23|0
1650590700000|2022-04-22 01:25:00|197.13|194.33|198.5|195.7|198.7|195.9|196.34|193.54|0
1650591000000|2022-04-22 01:30:00|198.3|195.5|198.3|195.5|199.39|196.59|198.01|195.21|0
1650591300000|2022-04-22 01:35:00|198.2|195.4|198.69|195.89|198.69|195.89|197.12|194.32|0
1650591600000|2022-04-22 01:40:00|198.79|195.99|198.69|195.89|199.18|196.38|198.49|195.69|0
1650591900000|2022-04-22 01:45:00|198.49|195.69|198.44|195.64|199.58|196.78|198.39|195.59|0
1650592200000|2022-04-22 01:50:00|198.49|195.69|196.81|194.01|198.68|195.88|196.81|194.01|0
1650592500000|2022-04-22 01:55:00|196.72|193.92|196.71|193.91|197.5|194.7|196.42|193.62|0
1650592800000|2022-04-22 02:00:00|196.61|193.81|196.42|193.62|197.4|194.6|195.93|193.13|0
1650593100000|2022-04-22 02:05:00|196.32|193.52|195.53|192.73|196.42|193.62|195.05|192.25|0
1650593400000|2022-04-22 02:10:00|195.63|192.83|196.02|193.22|196.41|193.61|195.24|192.44|0
1650593700000|2022-04-22 02:15:00|195.92|193.12|195.92|193.12|196.31|193.51|195.72|192.92|0
1650594000000|2022-04-22 02:20:00|195.87|193.07|196.5|193.7|196.5|193.7|195.62|192.82|0
1650594300000|2022-04-22 02:25:00|196.4|193.6|196.3|193.5|196.7|193.9|196.01|193.21|0
1650594600000|2022-04-22 02:30:00|196.21|193.41|196.11|193.31|196.99|194.19|196.01|193.21|0
1650594900000|2022-04-22 02:35:00|196.2|193.4|195.81|193.01|196.3|193.5|195.32|192.52|0
1650595200000|2022-04-22 02:40:00|195.76|192.96|196.2|193.4|196.59|193.79|195.71|192.91|0
1650595500000|2022-04-22 02:45:00|196.3|193.5|196.49|193.69|196.98|194.18|196|193.2|0
1650595800000|2022-04-22 02:50:00|196.59|193.79|196.48|193.68|197.07|194.27|196.39|193.59|0
1650596100000|2022-04-22 02:55:00|196.58|193.78|196.97|194.17|197.17|194.37|196.58|193.78|0
1650596400000|2022-04-22 03:00:00|196.87|194.07|197.56|194.76|197.95|195.15|196.58|193.78|0
1650596700000|2022-04-22 03:05:00|197.26|194.46|197.75|194.95|198.05|195.25|197.02|194.22|0
1650597000000|2022-04-22 03:10:00|197.65|194.85|196.18|193.38|197.65|194.85|195.98|193.18|0
1650597300000|2022-04-22 03:15:00|196.08|193.28|196.18|193.38|196.28|193.48|195.79|192.99|0
1650597600000|2022-04-22 03:20:00|196.08|193.28|195.98|193.18|196.27|193.47|195.88|193.08|0
1650597900000|2022-04-22 03:25:00|196.08|193.28|196.07|193.27|196.08|193.28|195.98|193.18|0
1650598200000|2022-04-22 03:30:00|196.17|193.37|196.27|193.47|196.27|193.47|195.88|193.08|0
1650598500000|2022-04-22 03:35:00|196.17|193.37|196.17|193.37|196.27|193.47|196.12|193.32|0
1650598800000|2022-04-22 03:40:00|196.16|193.36|196.16|193.36|196.61|193.81|196.16|193.36|0
1650599100000|2022-04-22 03:45:00|196.06|193.26|196.26|193.46|196.41|193.61|195.96|193.16|0
1650599400000|2022-04-22 03:50:00|196.35|193.55|196.35|193.55|196.75|193.95|196.25|193.45|0
1650599700000|2022-04-22 03:55:00|196.4|193.6|196.15|193.35|196.55|193.75|196.15|193.35|0
1650600000000|2022-04-22 04:00:00|196.25|193.45|196.15|193.35|196.35|193.55|196.15|193.35|0
1650600300000|2022-04-22 04:05:00|196.2|193.4|196.15|193.35|196.34|193.54|196.15|193.35|0
1650600600000|2022-04-22 04:10:00|196.1|193.3|196.14|193.34|196.34|193.54|196.1|193.3|0
1650600900000|2022-04-22 04:15:00|196.24|193.44|196.83|194.03|197.32|194.52|196.24|193.44|0
1650601200000|2022-04-22 04:20:00|196.92|194.12|194.92|192.12|196.92|194.12|194.48|191.68|0
1650601500000|2022-04-22 04:25:00|194.77|191.97|194.82|192.02|194.97|192.17|194.48|191.68|0
1650601800000|2022-04-22 04:30:00|194.77|191.97|195.94|193.14|196.23|193.43|194.77|191.97|0
1650602100000|2022-04-22 04:35:00|195.89|193.09|195.99|193.19|196.13|193.33|195.74|192.94|0
1650602400000|2022-04-22 04:40:00|195.93|193.13|195.83|193.03|196.23|193.43|195.74|192.94|0
1650602700000|2022-04-22 04:45:00|195.74|192.94|195.44|192.64|196.13|193.33|195.44|192.64|0
1650603000000|2022-04-22 04:50:00|195.34|192.54|195.24|192.44|195.54|192.74|195.05|192.25|0
1650603300000|2022-04-22 04:55:00|195.29|192.49|194.46|191.66|195.29|192.49|194.27|191.47|0
1650603600000|2022-04-22 05:00:00|194.27|191.47|193.68|190.88|194.95|192.15|193.49|190.69|0
1650603900000|2022-04-22 05:05:00|193.59|190.79|193|190.2|193.68|190.88|192.91|190.11|0
1650604200000|2022-04-22 05:10:00|192.91|190.11|192.04|189.24|193.2|190.4|192.04|189.24|0
1650604500000|2022-04-22 05:15:00|191.94|189.14|192.8|190|192.8|190|191.56|188.76|0
1650604800000|2022-04-22 05:20:00|192.71|189.91|193.19|190.39|193.19|190.39|192.42|189.62|0
1650605100000|2022-04-22 05:25:00|193.28|190.48|193.09|190.29|193.57|190.77|192.8|190|0
1650605400000|2022-04-22 05:30:00|192.99|190.19|192.03|189.23|193.67|190.87|192.03|189.23|0
1650605700000|2022-04-22 05:35:00|191.83|189.03|191.35|188.55|192.22|189.42|191.35|188.55|0
1650606000000|2022-04-22 05:40:00|191.4|188.6|191.35|188.55|191.64|188.84|191.21|188.41|0
1650606300000|2022-04-22 05:45:00|191.25|188.45|192.21|189.41|192.21|189.41|191.15|188.35|0
1650606600000|2022-04-22 05:50:00|192.16|189.36|192.74|189.94|192.78|189.98|191.87|189.07|0
1650606900000|2022-04-22 05:55:00|192.78|189.98|193.84|191.04|193.94|191.14|192.21|189.41|0
1650607200000|2022-04-22 06:00:00|193.75|190.95|193.94|191.14|194.62|191.82|192.88|190.08|0
1650607500000|2022-04-22 06:05:00|193.8|191|193.45|190.65|193.84|191.04|192.87|190.07|0
1650607800000|2022-04-22 06:10:00|193.55|190.75|193.26|190.46|193.74|190.94|192.77|189.97|0
1650608100000|2022-04-22 06:15:00|193.16|190.36|193.64|190.84|194.03|191.23|192.92|190.12|0
1650608400000|2022-04-22 06:20:00|193.59|190.79|192.77|189.97|193.59|190.79|192.77|189.97|0
1650608700000|2022-04-22 06:25:00|192.91|190.11|191.9|189.1|193.54|190.74|191.7|188.9|0
1650609000000|2022-04-22 06:30:00|191.75|188.95|192.18|189.38|192.38|189.58|191.42|188.62|0
1650609300000|2022-04-22 06:35:00|192.28|189.48|191.51|188.71|192.81|190.01|191.41|188.61|0
1650609600000|2022-04-22 06:40:00|191.6|188.8|192.27|189.47|192.42|189.62|191.17|188.37|0
1650609900000|2022-04-22 06:45:00|192.32|189.52|191.79|188.99|192.37|189.57|191.5|188.7|0
1650610200000|2022-04-22 06:50:00|191.84|189.04|191.88|189.08|192.65|189.85|191.84|189.04|0
1650610500000|2022-04-22 06:55:00|191.79|188.99|191.11|188.31|191.84|189.04|190.44|187.64|0
1650610800000|2022-04-22 07:00:00|191.02|188.22|189.2|186.4|191.98|189.18|189.1|186.3|0
1650611100000|2022-04-22 07:05:00|189|186.6|191.1|188.7|191.1|188.7|189|186.6|0
1650611400000|2022-04-22 07:10:00|190.81|188.41|189.66|187.26|191.38|188.98|189.09|186.69|0
1650611700000|2022-04-22 07:15:00|189.56|187.16|190.71|188.31|190.8|188.4|188.8|186.4|0
1650612000000|2022-04-22 07:20:00|190.9|188.5|193.98|191.58|194.08|191.68|190.9|188.5|0
1650612300000|2022-04-22 07:25:00|193.79|191.39|195.34|192.94|195.34|192.94|192.82|190.42|0
1650612600000|2022-04-22 07:30:00|195.24|192.84|194.85|192.45|195.83|193.43|193.59|191.19|0
1650612900000|2022-04-22 07:35:00|194.71|192.31|193.44|191.04|195.83|193.43|193.25|190.85|0
1650613200000|2022-04-22 07:40:00|193.3|190.9|192.52|190.12|193.49|191.09|192.38|189.98|0
1650613500000|2022-04-22 07:45:00|192.57|190.17|193|190.6|193.29|190.89|192.04|189.64|0
1650613800000|2022-04-22 07:50:00|193.05|190.65|191.74|189.34|193.24|190.84|191.55|189.15|0
1650614100000|2022-04-22 07:55:00|191.55|189.15|190.64|188.24|192.32|189.92|190.49|188.09|0
1650614400000|2022-04-22 08:00:00|190.59|188.19|189.34|186.94|191.26|188.86|189.34|186.94|0
1650614700000|2022-04-22 08:05:00|189.44|187.04|190.2|187.8|190.44|188.04|189.3|186.9|0
1650615000000|2022-04-22 08:10:00|190.3|187.9|190.77|188.37|191.3|188.9|189.82|187.42|0
1650615300000|2022-04-22 08:15:00|190.87|188.47|191.63|189.23|192.02|189.62|190.1|187.7|0
1650615600000|2022-04-22 08:20:00|191.59|189.19|189.57|187.17|192.02|189.62|189.43|187.03|0
1650615900000|2022-04-22 08:25:00|189.81|187.41|190.57|188.17|190.62|188.22|189.14|186.74|0
1650616200000|2022-04-22 08:30:00|190.67|188.27|191.62|189.22|191.91|189.51|190.19|187.79|0
1650616500000|2022-04-22 08:35:00|191.58|189.18|191.33|188.93|192.1|189.7|190.95|188.55|0
1650616800000|2022-04-22 08:40:00|191.43|189.03|192.77|190.37|192.87|190.47|191.33|188.93|0
1650617100000|2022-04-22 08:45:00|192.87|190.47|192.1|189.7|193.16|190.76|191.81|189.41|0
1650617400000|2022-04-22 08:50:00|192.15|189.75|193.25|190.85|193.25|190.85|192.1|189.7|0
1650617700000|2022-04-22 08:55:00|193.3|190.9|192.96|190.56|193.35|190.95|192.19|189.79|0
1650618000000|2022-04-22 09:00:00|192.91|190.51|192.86|190.46|193.54|191.14|192.47|190.07|0
1650618300000|2022-04-22 09:05:00|192.67|190.27|192.47|190.07|192.95|190.55|191.61|189.21|0
1650618600000|2022-04-22 09:10:00|192.42|190.02|191.7|189.3|192.42|190.02|191.41|189.01|0
1650618900000|2022-04-22 09:15:00|191.6|189.2|191.5|189.1|191.98|189.58|191.21|188.81|0
1650619200000|2022-04-22 09:20:00|191.6|189.2|192.36|189.96|193.14|190.74|191.4|189|0
1650619500000|2022-04-22 09:25:00|192.27|189.87|192.17|189.77|192.56|190.16|191.79|189.39|0
1650619800000|2022-04-22 09:30:00|191.78|189.38|192.75|190.35|192.75|190.35|191.4|189|0
1650620100000|2022-04-22 09:35:00|192.94|190.54|192.5|190.1|193.42|191.02|192.45|190.05|0
1650620400000|2022-04-22 09:40:00|192.65|190.25|192.84|190.44|192.84|190.44|192.26|189.86|0
1650620700000|2022-04-22 09:45:00|192.93|190.53|193.75|191.35|194.29|191.89|192.93|190.53|0
1650621000000|2022-04-22 09:50:00|193.7|191.3|195.45|193.05|195.45|193.05|193.66|191.26|0
1650621300000|2022-04-22 09:55:00|195.26|192.86|196.23|193.83|197.12|194.72|195.06|192.66|0
1650621600000|2022-04-22 10:00:00|196.13|193.73|194.96|192.56|196.48|194.08|194.86|192.46|0
1650621900000|2022-04-22 10:05:00|194.86|192.46|196.32|193.92|196.32|193.92|194.57|192.17|0
1650622200000|2022-04-22 10:10:00|196.52|194.12|195.15|192.75|196.52|194.12|194.86|192.46|0
1650622500000|2022-04-22 10:15:00|195.25|192.85|195.54|193.14|195.83|193.43|195.05|192.65|0
1650622800000|2022-04-22 10:20:00|195.44|193.04|195.29|192.89|195.93|193.53|194.95|192.55|0
1650623100000|2022-04-22 10:25:00|195.24|192.84|196.9|194.5|197.39|194.99|195.24|192.84|0
1650623400000|2022-04-22 10:30:00|196.8|194.4|196.8|194.4|197.78|195.38|196.21|193.81|0
1650623700000|2022-04-22 10:35:00|196.9|194.5|196.8|194.4|197.29|194.89|196.21|193.81|0
1650624000000|2022-04-22 10:40:00|196.75|194.35|194.99|192.59|196.8|194.4|194.99|192.59|0
1650624300000|2022-04-22 10:45:00|195.13|192.73|194.45|192.05|195.13|192.73|194.16|191.76|0
1650624600000|2022-04-22 10:50:00|194.35|191.95|195.81|193.41|195.91|193.51|194.35|191.95|0
1650624900000|2022-04-22 10:55:00|195.86|193.46|195.12|192.72|196.1|193.7|194.88|192.48|0
1650625200000|2022-04-22 11:00:00|195.17|192.77|194.44|192.04|195.17|192.77|194.15|191.75|0
1650625500000|2022-04-22 11:05:00|194.15|191.75|193.17|190.77|195.02|192.62|192.98|190.58|0
1650625800000|2022-04-22 11:10:00|193.08|190.68|192.01|189.61|193.08|190.68|191.82|189.42|0
1650626100000|2022-04-22 11:15:00|192.11|189.71|191.91|189.51|192.69|190.29|191.82|189.42|0
1650626400000|2022-04-22 11:20:00|192.01|189.61|192.34|189.94|192.68|190.28|191.81|189.41|0
1650626700000|2022-04-22 11:25:00|192.29|189.89|191.91|189.51|192.78|190.38|191.81|189.41|0
1650627000000|2022-04-22 11:30:00|192|189.6|193.26|190.86|193.35|190.95|191.42|189.02|0
1650627300000|2022-04-22 11:35:00|193.21|190.81|192.05|189.65|193.35|190.95|191.71|189.31|0
1650627600000|2022-04-22 11:40:00|191.9|189.5|192.77|190.37|192.86|190.46|191.9|189.5|0
1650627900000|2022-04-22 11:45:00|192.86|190.46|192.28|189.88|193.25|190.85|192.18|189.78|0
1650628200000|2022-04-22 11:50:00|192.57|190.17|192.47|190.07|193.05|190.65|191.6|189.2|0
1650628500000|2022-04-22 11:55:00|192.28|189.88|191.31|188.91|193.24|190.84|191.12|188.72|0
1650628800000|2022-04-22 12:00:00|191.12|188.72|190.92|188.52|191.5|189.1|190.64|188.24|0
1650629100000|2022-04-22 12:05:00|190.73|188.33|191.21|188.81|191.4|189|190.69|188.29|0
1650629400000|2022-04-22 12:10:00|191.4|189|191.64|189.24|192.07|189.67|191.11|188.71|0
1650629700000|2022-04-22 12:15:00|191.69|189.29|190.63|188.23|191.69|189.29|189.86|187.46|0
1650630000000|2022-04-22 12:20:00|190.72|188.32|190.63|188.23|191.2|188.8|190.24|187.84|0
1650630300000|2022-04-22 12:25:00|190.53|188.13|189.67|187.27|190.72|188.32|189.38|186.98|0
1650630600000|2022-04-22 12:30:00|189.86|187.46|191.48|189.08|191.77|189.37|189.38|186.98|0
1650630900000|2022-04-22 12:35:00|191.39|188.99|191.77|189.37|192.06|189.66|191|188.6|0
1650631200000|2022-04-22 12:40:00|191.67|189.27|192.73|190.33|193.22|190.82|191.67|189.27|0
1650631500000|2022-04-22 12:45:00|192.63|190.23|193.99|191.59|194.28|191.88|192.15|189.75|0
1650631800000|2022-04-22 12:50:00|194.28|191.88|193.79|191.39|194.96|192.56|193.69|191.29|0
1650632100000|2022-04-22 12:55:00|193.69|191.29|193.88|191.48|194.08|191.68|193.3|190.9|0
1650632400000|2022-04-22 13:00:00|193.98|191.58|193.4|191|194.17|191.77|193.3|190.9|0
1650632700000|2022-04-22 13:05:00|193.3|190.9|195.05|192.65|195.44|193.04|193.1|190.7|0
1650633000000|2022-04-22 13:10:00|194.95|192.55|195.53|193.13|195.83|193.43|194.66|192.26|0
1650633300000|2022-04-22 13:15:00|195.34|192.94|196.31|193.91|196.61|194.21|194.75|192.35|0
1650633600000|2022-04-22 13:20:00|196.26|193.86|194.65|192.25|196.31|193.91|194.36|191.96|0
1650633900000|2022-04-22 13:25:00|194.55|192.15|194.64|192.24|195.13|192.73|193.96|191.56|0
1650634200000|2022-04-22 13:30:00|194.74|192.34|195.42|193.02|196.7|194.3|193.57|191.17|0
1650634500000|2022-04-22 13:35:00|196.99|194.59|201.2|198.8|201.24|198.84|195.71|193.31|0
1650634800000|2022-04-22 13:40:00|201.44|199.04|206.64|204.24|206.84|204.44|200.85|198.45|0
1650635100000|2022-04-22 13:45:00|207.45|205.05|202.87|200.47|207.45|205.05|202.13|199.73|0
1650635400000|2022-04-22 13:50:00|201.97|199.57|200.9|198.5|203.57|201.17|198.34|195.94|0
1650635700000|2022-04-22 13:55:00|201.3|198.9|205.89|203.49|206.4|204|200.5|198.1|0
1650636000000|2022-04-22 14:00:00|205.38|202.98|205.33|202.93|205.89|203.49|200.97|198.57|0
1650636300000|2022-04-22 14:05:00|204.87|202.47|200.24|197.84|205.38|202.98|198.88|196.48|0
1650636600000|2022-04-22 14:10:00|200.14|197.74|203.94|201.54|204.55|202.15|200.14|197.74|0
1650636900000|2022-04-22 14:15:00|204.04|201.64|208.1|205.7|208.1|205.7|203.84|201.44|0
1650637200000|2022-04-22 14:20:00|208.06|205.66|210.15|207.75|211.18|208.78|208.06|205.66|0
1650637500000|2022-04-22 14:25:00|210.25|207.85|212.18|209.78|212.39|209.99|209.53|207.13|0
1650637800000|2022-04-22 14:30:00|212.28|209.88|209.83|207.43|213.01|210.61|209.63|207.23|0
1650638100000|2022-04-22 14:35:00|209.73|207.33|211.37|208.97|211.58|209.18|207.38|204.98|0
1650638400000|2022-04-22 14:40:00|211.58|209.18|212.3|209.9|213.96|211.56|211.17|208.77|0
1650638700000|2022-04-22 14:45:00|212.51|210.11|212.4|210|213.02|210.62|210.34|207.94|0
1650639000000|2022-04-22 14:50:00|212.3|209.9|214.58|212.18|214.58|212.18|212.3|209.9|0
1650639300000|2022-04-22 14:55:00|214.48|212.08|214.47|212.07|215|212.6|212.35|209.95|0
1650639600000|2022-04-22 15:00:00|214.37|211.97|215.3|212.9|216.14|213.74|212.71|210.31|0
1650639900000|2022-04-22 15:05:00|215.2|212.8|209.81|207.41|215.93|213.53|209.81|207.41|0
1650640200000|2022-04-22 15:10:00|210.33|207.93|211.46|209.06|212.7|210.3|210.33|207.93|0
1650640500000|2022-04-22 15:15:00|211.35|208.95|212.02|209.62|213.21|210.81|210.32|207.92|0
1650640800000|2022-04-22 15:20:00|211.97|209.57|212.48|210.08|212.59|210.19|210.01|207.61|0
1650641100000|2022-04-22 15:25:00|212.38|209.98|213|210.6|213.42|211.02|211.96|209.56|0
1650641400000|2022-04-22 15:30:00|212.79|210.39|214.97|212.57|215.6|213.2|211.86|209.46|0
1650641700000|2022-04-22 15:35:00|215.18|212.78|216.75|214.35|217.07|214.67|214.97|212.57|0
1650642000000|2022-04-22 15:40:00|216.54|214.14|220.45|218.05|220.45|218.05|216.44|214.04|0
1650642300000|2022-04-22 15:45:00|220.34|217.94|220.94|218.54|220.94|218.54|217.62|215.22|0
1650642600000|2022-04-22 15:50:00|221.16|218.76|222.65|220.25|222.97|220.57|220.41|218.01|0
1650642900000|2022-04-22 15:55:00|222.86|220.46|223.39|220.99|223.4|221|222.11|219.71|0
1650643200000|2022-04-22 16:00:00|223.5|221.1|223.82|221.42|224.58|222.18|223.18|220.78|0
1650643500000|2022-04-22 16:05:00|223.5|221.1|225.75|223.35|225.75|223.35|222.64|220.24|0
1650643800000|2022-04-22 16:10:00|225.32|222.92|224.03|221.63|226.51|224.11|224.03|221.63|0
1650644100000|2022-04-22 16:15:00|224.14|221.74|223.92|221.52|225.1|222.7|223.39|220.99|0
1650644400000|2022-04-22 16:20:00|224.03|221.63|222.66|219.78|224.37|221.74|222.56|219.68|0
1650644700000|2022-04-22 16:25:00|222.45|219.57|222.45|219.57|222.98|220.1|220.64|217.76|0
1650645000000|2022-04-22 16:30:00|222.34|219.46|220.43|217.55|222.77|219.89|219.69|216.81|0
1650645300000|2022-04-22 16:35:00|220.32|217.44|220.95|218.07|221.17|218.29|218.21|215.33|0
1650645600000|2022-04-22 16:40:00|220.85|217.97|221.06|218.18|222.33|219.45|220.53|217.65|0
1650645900000|2022-04-22 16:45:00|221.16|218.28|220.84|217.96|221.8|218.92|220.1|217.22|0
1650646200000|2022-04-22 16:50:00|220.79|217.91|224.57|221.69|224.57|221.69|220.79|217.91|0
1650646500000|2022-04-22 16:55:00|224.46|221.58|224.46|221.58|224.78|221.9|223.5|220.62|0
1650646800000|2022-04-22 17:00:00|224.14|221.26|226.61|223.73|226.93|224.05|224.14|221.26|0
1650647100000|2022-04-22 17:05:00|226.5|223.62|225.26|222.38|226.61|223.73|224.56|221.68|0
1650647400000|2022-04-22 17:10:00|225.31|222.43|224|221.6|225.64|222.76|223.78|220.93|0
1650647700000|2022-04-22 17:15:00|224.32|221.92|224.42|222.02|224.85|222.45|223.24|220.84|0
1650648000000|2022-04-22 17:20:00|224.53|222.13|227.44|225.04|228.09|225.69|224.53|222.13|0
1650648300000|2022-04-22 17:25:00|227.33|224.93|225.95|223.07|227.89|225.04|225.41|222.53|0
1650648600000|2022-04-22 17:30:00|226.27|223.39|227.75|224.87|227.88|225|226.05|223.17|0
1650648900000|2022-04-22 17:35:00|227.81|224.93|229.16|226.28|229.16|226.28|227.75|224.87|0
1650649200000|2022-04-22 17:40:00|229.27|226.39|229.47|226.59|231.76|228.88|229.15|226.27|0
1650649500000|2022-04-22 17:45:00|229.58|226.7|230.34|227.46|230.45|227.57|228.71|225.83|0
1650649800000|2022-04-22 17:50:00|230.45|227.57|233.39|230.51|233.39|230.51|230.34|227.46|0
1650650100000|2022-04-22 17:55:00|233.5|230.62|234.05|231.17|234.05|231.17|232.63|229.75|0
1650650400000|2022-04-22 18:00:00|234.38|231.5|235.92|233.04|235.92|233.04|233.83|230.95|0
1650650700000|2022-04-22 18:05:00|235.7|232.82|235.25|232.37|235.8|232.92|234.04|231.16|0
1650651000000|2022-04-22 18:10:00|235.47|232.59|235.25|232.37|235.8|232.92|234.37|231.49|0
1650651300000|2022-04-22 18:15:00|235.2|232.32|231.8|228.92|237.05|234.17|231.47|228.59|0
1650651600000|2022-04-22 18:20:00|231.91|229.03|232.79|229.91|233.54|230.66|230.17|227.29|0
1650651900000|2022-04-22 18:25:00|232.9|230.02|234.43|231.55|234.76|231.88|232.9|230.02|0
1650652200000|2022-04-22 18:30:00|234.64|231.76|241.38|238.5|241.38|238.5|233.22|230.34|0
1650652500000|2022-04-22 18:35:00|241.49|238.61|240.74|237.86|241.82|238.94|240.52|237.64|0
1650652800000|2022-04-22 18:40:00|240.52|237.64|239.74|236.86|240.63|237.75|239.2|236.32|0
1650653100000|2022-04-22 18:45:00|239.41|236.53|239.17|236.29|240.19|237.31|238.12|235.24|0
1650653400000|2022-04-22 18:50:00|239.22|236.34|242.34|239.46|242.56|239.68|239.22|236.34|0
1650653700000|2022-04-22 18:55:00|242.56|239.68|242.85|239.97|245.66|242.78|242.45|239.57|0
1650654000000|2022-04-22 19:00:00|242.63|239.75|244.18|241.3|245.08|242.2|242.52|239.64|0
1650654300000|2022-04-22 19:05:00|244.07|241.19|244.4|241.52|244.74|241.86|242.05|239.17|0
1650654600000|2022-04-22 19:10:00|244.29|241.41|236.88|234|245.87|242.99|235.78|232.9|0
1650654900000|2022-04-22 19:15:00|236.13|233.25|233.61|230.73|237.57|234.69|232.1|229.22|0
1650655200000|2022-04-22 19:20:00|233.72|230.84|237.57|234.69|237.9|235.02|232.63|229.75|0
1650655500000|2022-04-22 19:25:00|237.34|234.46|235.27|232.39|237.4|234.52|234.18|231.3|0
1650655800000|2022-04-22 19:30:00|235.05|232.17|227.44|224.56|235.05|232.17|227.12|224.24|0
1650656100000|2022-04-22 19:35:00|227.23|224.35|228.3|225.42|230.46|227.58|226.04|223.16|0
1650656400000|2022-04-22 19:40:00|228.41|225.53|232.97|230.09|233.74|230.86|226.47|223.59|0
1650656700000|2022-04-22 19:45:00|232.86|229.98|240.45|237.57|240.45|237.57|232.86|229.98|0
1650657000000|2022-04-22 19:50:00|240.56|237.68|246.24|243.12|247.1|243.98|240.56|237.68|0
1650657300000|2022-04-22 19:55:00|246.13|243.01|247.5|244.38|250.35|247.23|245.41|242.29|0
1650657600000|2022-04-22 20:00:00|247.73|244.61|250.64|247.52|250.92|247.8|247.05|243.93|0
1650657900000|2022-04-22 20:05:00|250.87|247.75|254.73|251.61|254.96|251.84|250.01|246.89|0
1650658200000|2022-04-22 20:10:00|254.61|251.49|254.38|251.26|255.54|252.42|253.34|250.22|0
1650870300000|2022-04-25 07:05:00|272.69|269.57|265.84|262.72|272.69|269.57|263.58|260.46|0
1650870600000|2022-04-25 07:10:00|265.78|262.66|265.78|262.66|268.05|264.93|264.35|261.23|0
1650870900000|2022-04-25 07:15:00|266.19|263.07|262.04|258.92|266.67|263.55|260.39|257.27|0
1650871200000|2022-04-25 07:20:00|261.86|258.74|258.69|255.57|263.34|260.22|258.69|255.57|0
1650871500000|2022-04-25 07:25:00|258.52|255.4|259.54|256.42|262.33|259.21|257.7|254.58|0
1650871800000|2022-04-25 07:30:00|259.78|256.66|261.83|258.71|262.84|259.72|259.48|256.36|0
1650872100000|2022-04-25 07:35:00|261.78|258.66|261.77|258.65|262.66|259.54|260.65|257.53|0
1650872400000|2022-04-25 07:40:00|261.83|258.71|260.82|257.7|263.73|260.61|260|256.88|0
1650872700000|2022-04-25 07:45:00|260.76|257.64|262.48|259.36|262.48|259.36|259.46|256.34|0
1650873000000|2022-04-25 07:50:00|262.42|259.3|264.62|261.5|265.51|262.39|261.94|258.82|0
1650873300000|2022-04-25 07:55:00|264.67|261.55|266.29|263.17|266.29|263.17|262.16|259.04|0
1650873600000|2022-04-25 08:00:00|266.52|263.4|263.07|259.95|267.84|264.72|262.95|259.83|0
1650873900000|2022-04-25 08:05:00|263.19|260.07|263.42|260.3|263.42|260.3|260.24|257.12|0
1650874200000|2022-04-25 08:10:00|263.48|260.36|264.84|261.72|266.1|262.98|262.59|259.47|0
1650874500000|2022-04-25 08:15:00|264.61|261.49|263.24|260.12|265.2|262.08|262.77|259.65|0
1650874800000|2022-04-25 08:20:00|263.3|260.18|265.02|261.9|265.86|262.74|263|259.88|0
1650875100000|2022-04-25 08:25:00|264.9|261.78|264.9|261.78|265.08|261.96|262.88|259.76|0
1650875400000|2022-04-25 08:30:00|265.14|262.02|263.59|260.47|265.26|262.14|262.28|259.16|0
1650875700000|2022-04-25 08:35:00|263.71|260.59|265.01|261.89|265.01|261.89|263.35|260.23|0
1650876000000|2022-04-25 08:40:00|264.96|261.84|266.56|263.44|266.75|263.63|264.89|261.77|0
1650876300000|2022-04-25 08:45:00|267.04|263.92|269.99|266.87|270.42|267.3|266.56|263.44|0
1650876600000|2022-04-25 08:50:00|270.05|266.93|271.14|268.02|271.62|268.5|269.93|266.81|0
1650876900000|2022-04-25 08:55:00|271.26|268.14|268.72|265.6|271.32|268.2|268.72|265.6|0
1650877200000|2022-04-25 09:00:00|268.96|265.84|267.75|264.63|269.44|266.32|267.27|264.15|0
1650877500000|2022-04-25 09:05:00|267.81|264.69|268.95|265.83|271.13|268.01|267.75|264.63|0
1650877800000|2022-04-25 09:10:00|269.07|265.95|270.1|266.98|270.52|267.4|268.63|265.51|0
1650878100000|2022-04-25 09:15:00|270.22|267.1|270.89|267.77|271.55|268.43|269.01|265.89|0
1650878400000|2022-04-25 09:20:00|270.94|267.82|271.13|268.01|271.67|268.55|268.05|264.93|0
1650878700000|2022-04-25 09:25:00|271.18|268.06|269.85|266.73|271.43|268.31|268.4|265.28|0
1650879000000|2022-04-25 09:30:00|269.97|266.85|266.12|263|270.33|267.21|266|262.88|0
1650879300000|2022-04-25 09:35:00|266|262.88|267.19|264.07|267.55|264.43|266|262.88|0
1650879600000|2022-04-25 09:40:00|267.07|263.95|263.61|260.49|267.07|263.95|263.61|260.49|0
1650879900000|2022-04-25 09:45:00|263.49|260.37|264.86|261.74|264.86|261.74|263.13|260.01|0
1650880200000|2022-04-25 09:50:00|264.68|261.56|263.43|260.31|266.75|263.63|263.32|260.2|0
1650880500000|2022-04-25 09:55:00|263.5|260.38|265.29|262.17|265.35|262.23|263.26|260.14|0
1650880800000|2022-04-25 10:00:00|265.58|262.46|266.17|263.05|266.29|263.17|264.08|260.96|0
1650881100000|2022-04-25 10:05:00|266.11|262.99|264.91|261.79|267.19|264.07|264.67|261.55|0
1650881400000|2022-04-25 10:10:00|265.15|262.03|266.23|263.11|266.53|263.41|264.31|261.19|0
1650881700000|2022-04-25 10:15:00|265.87|262.75|264.55|261.43|266.11|262.99|264.25|261.13|0
1650882000000|2022-04-25 10:20:00|264.67|261.55|263.83|260.71|264.73|261.61|263.18|260.06|0
1650882300000|2022-04-25 10:25:00|263.77|260.65|264.6|261.48|264.6|261.48|263.11|259.99|0
1650882600000|2022-04-25 10:30:00|264.66|261.54|266.93|263.81|266.93|263.81|264.06|260.94|0
1650882900000|2022-04-25 10:35:00|267|263.88|268.88|265.76|268.88|265.76|265.01|261.89|0
1650883200000|2022-04-25 10:40:00|268.94|265.82|269|265.88|269.24|266.12|268.16|265.04|0
1650883500000|2022-04-25 10:45:00|269.12|266|267.43|264.31|269.12|266|267.31|264.19|0
1650883800000|2022-04-25 10:50:00|267.55|264.43|267.61|264.49|268.15|265.03|266.12|263|0
1650884100000|2022-04-25 10:55:00|267.67|264.55|265.7|262.58|268.03|264.91|265.64|262.52|0
1650884400000|2022-04-25 11:00:00|265.64|262.52|265.16|262.04|265.87|262.75|264.44|261.32|0
1650884700000|2022-04-25 11:05:00|265.27|262.15|267.42|264.3|267.9|264.78|265.16|262.04|0
1650885000000|2022-04-25 11:10:00|267.3|264.18|268.98|265.86|268.98|265.86|266.7|263.58|0
1650885300000|2022-04-25 11:15:00|269.1|265.98|270.66|267.54|270.91|267.79|268.26|265.14|0
1650885600000|2022-04-25 11:20:00|270.42|267.3|263.65|260.53|270.91|267.79|260.41|257.29|0
1650885900000|2022-04-25 11:25:00|262.65|259.53|268.02|264.9|268.26|265.14|262.06|258.94|0
1650886200000|2022-04-25 11:30:00|268.14|265.02|263.47|260.35|268.14|265.02|262.05|258.93|0
1650886500000|2022-04-25 11:35:00|263.42|260.3|262.64|259.52|263.42|260.3|260.87|257.75|0
1650886800000|2022-04-25 11:40:00|262.52|259.4|264.66|261.54|265.85|262.73|262.17|259.05|0
1650887100000|2022-04-25 11:45:00|264.42|261.3|265.25|262.13|265.61|262.49|263.35|260.23|0
1650887400000|2022-04-25 11:50:00|265.37|262.25|264.17|261.05|265.37|262.25|263.11|259.99|0
1650887700000|2022-04-25 11:55:00|264.29|261.17|264.41|261.29|266.08|262.96|263.88|260.76|0
1650888000000|2022-04-25 12:00:00|264.17|261.05|265.96|262.84|266.92|263.8|264.05|260.93|0
1650888300000|2022-04-25 12:05:00|266.08|262.96|265.36|262.24|266.55|263.43|263.45|260.33|0
1650888600000|2022-04-25 12:10:00|265.12|262|266.19|263.07|266.43|263.31|263.33|260.21|0
1650888900000|2022-04-25 12:15:00|266.31|263.19|263.8|260.68|267.03|263.91|263.44|260.32|0
1650889200000|2022-04-25 12:20:00|263.68|260.56|262.14|259.02|264.28|261.16|262.02|258.9|0
1650889500000|2022-04-25 12:25:00|262.02|258.9|262.31|259.19|263.74|260.62|261.43|258.31|0
1650889800000|2022-04-25 12:30:00|261.9|258.78|264.27|261.15|264.39|261.27|260.6|257.48|0
1650890100000|2022-04-25 12:35:00|264.39|261.27|263.38|260.26|264.5|261.38|263.08|259.96|0
1650890400000|2022-04-25 12:40:00|263.31|260.19|260.47|257.35|263.31|260.19|260|256.88|0
1650890700000|2022-04-25 12:45:00|260.06|256.94|258.36|255.24|260.94|257.82|258.12|255|0
1650891000000|2022-04-25 12:50:00|258|254.88|259.17|256.05|259.29|256.17|258|254.88|0
1650891300000|2022-04-25 12:55:00|259.06|255.94|252.48|249.36|259.06|255.94|252.13|249.01|0
1650891600000|2022-04-25 13:00:00|252.71|249.59|256.67|253.55|256.67|253.55|250.91|247.79|0
1650891900000|2022-04-25 13:05:00|256.55|253.43|256.08|252.96|257.61|254.49|256.08|252.96|0
1650892200000|2022-04-25 13:10:00|255.96|252.84|254.33|251.21|256.66|253.54|254.33|251.21|0
1650892500000|2022-04-25 13:15:00|254.21|251.09|254.79|251.67|255.49|252.37|253.28|250.16|0
1650892800000|2022-04-25 13:20:00|254.67|251.55|256.66|253.54|256.66|253.54|253.63|250.51|0
1650893100000|2022-04-25 13:25:00|256.77|253.65|258.3|255.18|258.3|255.18|255.72|252.6|0
1650893400000|2022-04-25 13:30:00|257.89|254.77|267.19|264.07|268.63|265.51|257.89|254.77|0
1650893700000|2022-04-25 13:35:00|266.47|263.35|263.46|260.34|266.47|263.35|258.15|255.03|0
1650894000000|2022-04-25 13:40:00|264.18|261.06|268.54|265.42|268.54|265.42|261.5|258.38|0
1650894300000|2022-04-25 13:45:00|268.42|265.3|268|264.88|270.29|267.17|267.1|263.98|0
1650894600000|2022-04-25 13:50:00|264.29|261.17|270.17|267.05|270.17|267.05|261.56|258.44|0
1650894900000|2022-04-25 13:55:00|270.29|267.17|275.12|272|275.12|272|266.03|262.91|0
1650895200000|2022-04-25 14:00:00|275.24|272.12|275|271.88|275.86|272.74|272.43|269.31|0
1650895500000|2022-04-25 14:05:00|275.12|272|271.22|268.1|276.59|273.47|268.57|265.45|0
1650895800000|2022-04-25 14:10:00|270.73|267.61|272.37|269.25|273.9|270.78|268.19|265.07|0
1650896100000|2022-04-25 14:15:00|271.82|268.7|269.39|266.27|273.65|270.53|269.39|266.27|0
1650896400000|2022-04-25 14:20:00|269.63|266.51|265.54|262.42|274.75|271.63|265.24|262.12|0
1650896700000|2022-04-25 14:25:00|264.7|261.58|262.97|259.85|264.7|261.58|261.96|258.84|0
1650897000000|2022-04-25 14:30:00|263.62|260.5|257.17|254.05|263.62|260.5|257.06|253.94|0
1650897300000|2022-04-25 14:35:00|257.41|254.29|262.12|259|262.35|259.23|255.89|252.77|0
1650897600000|2022-04-25 14:40:00|262.18|259.06|265.33|262.21|267.37|264.25|262.18|259.06|0
1650897900000|2022-04-25 14:45:00|265.93|262.81|261.87|258.75|266.29|263.17|261.4|258.28|0
1650898200000|2022-04-25 14:50:00|260.57|257.45|269.47|266.35|270.26|267.14|260.57|257.45|0
1650898500000|2022-04-25 14:55:00|269.17|266.05|274.83|271.71|275.32|272.2|268.68|265.56|0
1650898800000|2022-04-25 15:00:00|275.2|272.08|272.88|269.76|275.93|272.81|272.15|269.03|0
1650899100000|2022-04-25 15:05:00|273.49|270.37|275.19|272.07|275.81|272.69|272.76|269.64|0
1650899400000|2022-04-25 15:10:00|275.44|272.32|273.44|270.32|277.15|274.03|269.44|266.32|0
1650899700000|2022-04-25 15:15:00|273.92|270.8|274.41|271.29|278.33|275.21|273.68|270.56|0
1650900000000|2022-04-25 15:20:00|274.65|271.53|272.01|268.89|275.02|271.9|270.8|267.68|0
1650900300000|2022-04-25 15:25:00|271.53|268.41|274.81|271.69|275.54|272.42|267.79|264.67|0
1650900600000|2022-04-25 15:30:00|274.44|271.32|275.54|272.42|278.98|275.86|273.95|270.83|0
1650900900000|2022-04-25 15:35:00|275.17|272.05|276.15|273.03|277.74|274.62|270.31|267.19|0
1650901200000|2022-04-25 15:40:00|276.27|273.15|278.72|275.6|279.09|275.97|275.53|272.41|0
1650901500000|2022-04-25 15:45:00|279.65|276.53|283.81|280.69|283.81|280.69|279.65|276.53|0
1650901800000|2022-04-25 15:50:00|283.38|280.26|281.05|277.93|284.18|281.06|278.45|275.33|0
1650902100000|2022-04-25 15:55:00|281.55|278.43|277.95|274.83|281.8|278.68|277.58|274.46|0
1650902400000|2022-04-25 16:00:00|278.32|275.2|278.56|275.44|280.93|277.81|278.07|274.95|0
1650902700000|2022-04-25 16:05:00|278.19|275.07|271.45|268.33|278.19|275.07|269.33|266.21|0
1650903000000|2022-04-25 16:10:00|271.44|268.32|271.16|268.04|275.67|272.55|268.3|265.18|0
1650903300000|2022-04-25 16:15:00|271.29|268.17|273.11|269.99|273.96|270.84|268.38|265.26|0
1650903600000|2022-04-25 16:20:00|272.5|269.38|266.58|263.46|272.5|269.38|266.58|263.46|0
1650903900000|2022-04-25 16:25:00|265.74|262.62|268.86|265.74|269.34|266.22|264.3|261.18|0
1650904200000|2022-04-25 16:30:00|268.74|265.62|266.21|263.09|270.18|267.06|264.66|261.54|0
1650904500000|2022-04-25 16:35:00|266.33|263.21|266.08|262.96|266.69|263.57|262.87|259.75|0
1650904800000|2022-04-25 16:40:00|266.5|263.38|269.14|266.02|269.2|266.08|266.2|263.08|0
1650905100000|2022-04-25 16:45:00|269.08|265.96|262.98|259.86|269.56|266.44|262.39|259.27|0
1650905400000|2022-04-25 16:50:00|262.86|259.74|267.75|264.63|267.75|264.63|261.92|258.8|0
1650905700000|2022-04-25 16:55:00|267.87|264.75|267.75|264.63|269.56|266.44|267.03|263.91|0
1650906000000|2022-04-25 17:00:00|267.51|264.39|272.09|268.97|272.7|269.58|265.95|262.83|0
1650906300000|2022-04-25 17:05:00|271.85|268.73|265.94|262.82|272.46|269.34|265.94|262.82|0
1650906600000|2022-04-25 17:10:00|265.23|262.11|263.2|260.08|265.82|262.7|261.78|258.66|0
1650906900000|2022-04-25 17:15:00|262.49|259.37|262.61|259.49|263.74|260.62|259.54|256.42|0
1650907200000|2022-04-25 17:20:00|262.49|259.37|262.25|259.13|264.15|261.03|261.78|258.66|0
1650907500000|2022-04-25 17:25:00|261.54|258.42|262.96|259.84|266.17|263.05|260.71|257.59|0
1650907800000|2022-04-25 17:30:00|262.84|259.72|265.21|262.09|266.41|263.29|259.89|256.77|0
1650908100000|2022-04-25 17:35:00|265.57|262.45|266.64|263.52|267.97|264.85|265.09|261.97|0
1650908400000|2022-04-25 17:40:00|266.76|263.64|264.02|260.9|266.76|263.64|262.24|259.12|0
1650908700000|2022-04-25 17:45:00|263.66|260.54|263.42|260.3|265.92|262.8|263.06|259.94|0
1650909000000|2022-04-25 17:50:00|263.66|260.54|264.01|260.89|268.08|264.96|262.47|259.35|0
1650909300000|2022-04-25 17:55:00|264.25|261.13|265.67|262.55|267.35|264.23|264.01|260.89|0
1650909600000|2022-04-25 18:00:00|265.2|262.08|268.43|265.31|269.03|265.91|264.6|261.48|0
1650909900000|2022-04-25 18:05:00|268.79|265.67|261.63|258.51|268.79|265.67|260.92|257.8|0
1650910200000|2022-04-25 18:10:00|261.39|258.27|261.15|258.03|264.59|261.47|259.98|256.86|0
1650910500000|2022-04-25 18:15:00|261.39|258.27|258.1|254.98|261.39|258.27|256.93|253.81|0
1650910800000|2022-04-25 18:20:00|257.86|254.74|252.54|249.42|259.27|256.15|252.08|248.96|0
1650911100000|2022-04-25 18:25:00|252.89|249.77|249.54|246.42|253.7|250.58|249.42|246.3|0
1650911400000|2022-04-25 18:30:00|249.31|246.19|249.19|246.07|250.46|247.34|248.28|245.16|0
1650911700000|2022-04-25 18:35:00|248.62|245.5|251.72|248.6|251.72|248.6|248.5|245.38|0
1650912000000|2022-04-25 18:40:00|251.83|248.71|252.06|248.94|252.76|249.64|250.22|247.1|0
1650912300000|2022-04-25 18:45:00|252.29|249.17|246.33|243.21|252.99|249.87|246.21|243.09|0
1650912600000|2022-04-25 18:50:00|246.44|243.32|244.17|241.05|247.47|244.35|244.06|240.94|0
1650912900000|2022-04-25 18:55:00|243.95|240.83|248.32|245.2|248.32|245.2|243.93|240.81|0
1650913200000|2022-04-25 19:00:00|248.2|245.08|253.52|250.4|254.63|251.51|247.28|244.16|0
1650913500000|2022-04-25 19:05:00|253.12|250|253.46|250.34|255.86|252.74|252.59|249.47|0
1650913800000|2022-04-25 19:10:00|253.75|250.63|250.84|247.72|253.87|250.75|250.84|247.72|0
1650914100000|2022-04-25 19:15:00|250.27|247.15|246.13|243.01|250.73|247.61|245.9|242.78|0
1650914400000|2022-04-25 19:20:00|245.79|242.67|240.83|237.71|245.79|242.67|240.5|237.38|0
1650914700000|2022-04-25 19:25:00|240.27|237.15|239.03|235.91|244.8|241.68|239.03|235.91|0
1650915000000|2022-04-25 19:30:00|239.48|236.36|238.81|235.69|241.05|237.93|238.14|235.02|0
1650915300000|2022-04-25 19:35:00|239.48|236.36|235.16|232.04|239.48|236.36|233.54|230.42|0
1650915600000|2022-04-25 19:40:00|235.05|231.93|234.05|230.93|239.29|236.17|233.39|230.27|0
1650915900000|2022-04-25 19:45:00|234.16|231.04|235.82|232.7|237.71|234.59|232.94|229.82|0
1650916200000|2022-04-25 19:50:00|235.71|232.59|232.61|229.49|238.72|235.6|232.28|229.16|0
1650916500000|2022-04-25 19:55:00|232.83|229.71|232.49|229.37|235.37|232.25|232.28|229.16|0
1650916800000|2022-04-25 20:00:00|232.82|229.7|232.81|229.69|234.15|231.03|231.29|228.17|0
1650917100000|2022-04-25 20:05:00|233.03|229.91|233.68|230.56|234.07|230.95|232.8|229.68|0
1650917400000|2022-04-25 20:10:00|233.79|230.67|234.67|231.55|234.78|231.66|233.35|230.23|0
1650917700000|2022-04-25 20:15:00|235.15|231.51|234.21|230.57|235.15|231.51|233.83|230.19|0
1650918000000|2022-04-25 20:20:00|234.16|230.52|234.04|230.4|234.49|230.85|233.71|230.07|0
1650918300000|2022-04-25 20:25:00|233.82|230.18|233.6|229.96|234.04|230.4|233.38|229.74|0
1650918600000|2022-04-25 20:30:00|233.49|229.85|234.15|230.51|234.48|230.84|233.49|229.85|0
1650918900000|2022-04-25 20:35:00|234.26|230.62|233.37|229.73|234.37|230.73|233.37|229.73|0
1650919200000|2022-04-25 20:40:00|233.43|229.79|233.59|229.95|233.81|230.17|233.04|229.4|0
1650919500000|2022-04-25 20:45:00|233.54|229.9|233.26|229.62|233.59|229.95|233.04|229.4|0
1650919800000|2022-04-25 20:50:00|233.31|229.67|232.92|229.28|233.48|229.84|232.92|229.28|0
1650920100000|2022-04-25 20:55:00|233.03|229.39|233.15|229.51|233.36|229.72|232.92|229.28|0
1650920400000|2022-04-25 21:00:00|233.16|229.52|233.37|229.73|233.37|229.73|233.16|229.52|0
1650920700000|2022-04-25 21:05:00|233.48|229.84|233.77|230.13|233.77|230.13|233.37|229.73|0
1650921000000|2022-04-25 21:10:00|233.75|230.11|233.89|230.25|233.93|230.29|233.74|230.1|0
1650921300000|2022-04-25 21:15:00|233.88|230.24|233.91|230.27|233.93|230.29|233.83|230.19|0
1650921600000|2022-04-25 21:20:00|233.89|230.25|233.63|229.99|233.97|230.33|233.63|229.99|0
1650921900000|2022-04-25 21:25:00|233.58|229.94|233.53|229.89|233.58|229.94|233.53|229.89|0
1650922200000|2022-04-25 21:30:00|233.55|229.91|233.78|230.14|233.85|230.21|233.55|229.91|0
1650922500000|2022-04-25 21:35:00|233.66|230.02|233.68|230.04|233.68|230.04|233.61|229.97|0
1650922800000|2022-04-25 21:40:00|233.77|230.13|233.67|230.03|233.78|230.14|233.62|229.98|0
1650923100000|2022-04-25 21:45:00|233.65|230.01|233.68|230.04|233.68|230.04|233.59|229.95|0
1650923400000|2022-04-25 21:50:00|233.65|230.01|233.66|230.02|233.66|230.02|233.65|230.01|0
1650923700000|2022-04-25 21:55:00|233.64|230|233.72|230.08|233.79|230.15|233.61|229.97|0
1650924000000|2022-04-25 22:00:00|233.27|229.63|235.53|231.89|235.53|231.89|233.27|229.63|0
1650924300000|2022-04-25 22:05:00|235.64|232|235.41|231.77|235.7|232.06|235.08|231.44|0
1650924600000|2022-04-25 22:10:00|235.36|231.72|235.41|231.77|235.52|231.88|234.75|231.11|0
1650924900000|2022-04-25 22:15:00|235.19|231.55|235.63|231.99|235.74|232.1|235.19|231.55|0
1650925200000|2022-04-25 22:20:00|235.52|231.88|235.46|231.82|235.74|232.1|235.29|231.65|0
1650925500000|2022-04-25 22:25:00|235.52|231.88|235.02|231.38|235.57|231.93|234.85|231.21|0
1650925800000|2022-04-25 22:30:00|235.07|231.43|234.74|231.1|235.62|231.98|234.74|231.1|0
1650926100000|2022-04-25 22:35:00|234.79|231.15|234.9|231.26|235.4|231.76|234.79|231.15|0
1650926400000|2022-04-25 22:40:00|234.84|231.2|235.39|231.75|235.62|231.98|234.84|231.2|0
1650926700000|2022-04-25 22:45:00|235.45|231.81|235.17|231.53|235.61|231.97|235.12|231.48|0
1650927000000|2022-04-25 22:50:00|235.06|231.42|234.06|230.42|235.06|231.42|233.84|230.2|0
1650927300000|2022-04-25 22:55:00|234.17|230.53|234.06|230.42|234.5|230.86|233.9|230.26|0
1650927600000|2022-04-25 23:00:00|234.01|230.37|233.95|230.31|234.17|230.53|233.62|229.98|0
1650927900000|2022-04-25 23:05:00|234.06|230.42|233.83|230.19|234.17|230.53|233.61|229.97|0
1650928200000|2022-04-25 23:10:00|233.94|230.3|233.39|229.75|233.94|230.3|233.28|229.64|0
1650928500000|2022-04-25 23:15:00|233.34|229.7|233.39|229.75|233.39|229.75|233.06|229.42|0
1650928800000|2022-04-25 23:20:00|233.28|229.64|233.38|229.74|233.66|230.02|233.27|229.63|0
1650929100000|2022-04-25 23:25:00|233.49|229.85|233.71|230.07|233.71|230.07|233.16|229.52|0
1650929400000|2022-04-25 23:30:00|233.6|229.96|234.15|230.51|234.26|230.62|233.6|229.96|0
1650929700000|2022-04-25 23:35:00|234.2|230.56|234.25|230.61|234.26|230.62|234.14|230.5|0
1650930000000|2022-04-25 23:40:00|234.31|230.67|234.25|230.61|234.36|230.72|234.14|230.5|0
1650930300000|2022-04-25 23:45:00|234.36|230.72|234.25|230.61|234.8|231.16|234.25|230.61|0
1650930600000|2022-04-25 23:50:00|234.36|230.72|234.8|231.16|234.91|231.27|234.14|230.5|0
1650930900000|2022-04-25 23:55:00|234.91|231.27|234.68|231.04|235.13|231.49|234.46|230.82|0
1650931200000|2022-04-26 00:00:00|234.79|231.15|235.34|231.7|235.46|231.82|234.46|230.82|0
1650931500000|2022-04-26 00:05:00|235.23|231.59|235.34|231.7|235.56|231.92|234.46|230.82|0
1650931800000|2022-04-26 00:10:00|235.4|231.76|235.62|231.98|235.84|232.2|234.79|231.15|0
1650932100000|2022-04-26 00:15:00|235.67|232.03|235.45|231.81|235.89|232.25|235|231.36|0
1650932400000|2022-04-26 00:20:00|235.56|231.92|235.33|231.69|235.56|231.92|234.78|231.14|0
1650932700000|2022-04-26 00:25:00|235.28|231.64|234.78|231.14|235.28|231.64|234.45|230.81|0
1650933000000|2022-04-26 00:30:00|234.67|231.03|235.1|231.46|235.44|231.8|234.67|231.03|0
1650933300000|2022-04-26 00:35:00|235.05|231.41|234.88|231.24|235.05|231.41|234.55|230.91|0
1650933600000|2022-04-26 00:40:00|234.77|231.13|234.32|230.68|235.21|231.57|234.32|230.68|0
1650933900000|2022-04-26 00:45:00|234.44|230.8|234.27|230.63|234.55|230.91|234.1|230.46|0
1650934200000|2022-04-26 00:50:00|234.32|230.68|234.1|230.46|234.65|231.01|234.1|230.46|0
1650934500000|2022-04-26 00:55:00|233.99|230.35|233.32|229.68|234.21|230.57|233.1|229.46|0
1650934800000|2022-04-26 01:00:00|233.27|229.63|232.77|229.13|233.32|229.68|232.77|229.13|0
1650935100000|2022-04-26 01:05:00|232.88|229.24|232.77|229.13|233.1|229.46|232.77|229.13|0
1650935400000|2022-04-26 01:10:00|232.88|229.24|232.77|229.13|232.99|229.35|232.77|229.13|0
1650935700000|2022-04-26 01:15:00|232.87|229.23|233.31|229.67|233.31|229.67|232.76|229.12|0
1650936000000|2022-04-26 01:20:00|233.42|229.78|233.75|230.11|233.97|230.33|233.31|229.67|0
1650936300000|2022-04-26 01:25:00|233.86|230.22|233.42|229.78|233.86|230.22|232.98|229.34|0
1650936600000|2022-04-26 01:30:00|233.2|229.56|233.08|229.44|233.64|230|233.08|229.44|0
1650936900000|2022-04-26 01:35:00|233.19|229.55|232.86|229.22|233.3|229.66|232.75|229.11|0
1650937200000|2022-04-26 01:40:00|232.81|229.17|232.75|229.11|232.86|229.22|231.87|228.23|0
1650937500000|2022-04-26 01:45:00|232.86|229.22|233.9|230.26|234.62|230.98|232.86|229.22|0
1650937800000|2022-04-26 01:50:00|233.95|230.31|233.79|230.15|234.39|230.75|233.73|230.09|0
1650938100000|2022-04-26 01:55:00|233.84|230.2|233.84|230.2|234.5|230.86|233.73|230.09|0
1650938400000|2022-04-26 02:00:00|233.73|230.09|233.19|230.39|234.17|230.53|233.19|229.76|0
1650938700000|2022-04-26 02:05:00|233.08|230.28|232.81|230.01|233.14|230.34|231.98|229.18|0
1650939000000|2022-04-26 02:10:00|232.86|230.06|233.3|230.5|233.47|230.67|232.86|230.06|0
1650939300000|2022-04-26 02:15:00|233.19|230.39|232.85|230.05|233.85|231.05|232.85|230.05|0
1650939600000|2022-04-26 02:20:00|232.96|230.16|231.75|228.95|233.18|230.38|231.64|228.84|0
1650939900000|2022-04-26 02:25:00|231.64|228.84|231.53|228.73|231.86|229.06|231.31|228.51|0
1650940200000|2022-04-26 02:30:00|231.42|228.62|231.75|228.95|231.75|228.95|231.31|228.51|0
1650940500000|2022-04-26 02:35:00|231.64|228.84|231.63|228.83|231.75|228.95|231.31|228.51|0
1650940800000|2022-04-26 02:40:00|231.53|228.73|230.32|227.52|231.53|228.73|230.21|227.41|0
1650941100000|2022-04-26 02:45:00|230.43|227.63|230.21|227.41|230.65|227.85|230.21|227.41|0
1650941400000|2022-04-26 02:50:00|230.43|227.63|230.2|227.4|230.43|227.63|230.2|227.4|0
1650941700000|2022-04-26 02:55:00|230.31|227.51|230.31|227.51|230.42|227.62|230.2|227.4|0
1650942000000|2022-04-26 03:00:00|230.42|227.62|229.76|226.96|230.42|227.62|229.76|226.96|0
1650942300000|2022-04-26 03:05:00|229.87|227.07|229.76|226.96|230.09|227.29|229.76|226.96|0
1650942600000|2022-04-26 03:10:00|229.87|227.07|229.76|226.96|229.98|227.18|229.76|226.96|0
1650942900000|2022-04-26 03:15:00|229.75|226.95|229.86|227.06|230.25|227.45|228.99|226.19|0
1650943200000|2022-04-26 03:20:00|229.97|227.17|229.42|226.62|230.19|227.39|229.1|226.3|0
1650943500000|2022-04-26 03:25:00|229.53|226.73|228.98|226.18|229.53|226.73|228.88|226.08|0
1650943800000|2022-04-26 03:30:00|229.09|226.29|229.2|226.4|229.42|226.62|228.66|225.86|0
1650944100000|2022-04-26 03:35:00|229.09|226.29|229.3|226.5|229.42|226.62|228.55|225.75|0
1650944400000|2022-04-26 03:40:00|229.41|226.61|229.74|226.94|229.74|226.94|229.41|226.61|0
1650944700000|2022-04-26 03:45:00|229.63|226.83|229.52|226.72|229.79|226.99|229.41|226.61|0
1650945000000|2022-04-26 03:50:00|229.41|226.61|229.51|226.71|229.68|226.88|229.3|226.5|0
1650945300000|2022-04-26 03:55:00|229.62|226.82|229.08|226.28|229.62|226.82|229.08|226.28|0
1650945600000|2022-04-26 04:00:00|228.97|226.17|228.85|226.05|229.18|226.38|228.75|225.95|0
1650945900000|2022-04-26 04:05:00|228.91|226.11|229.72|226.92|229.72|226.92|228.85|226.05|0
1650946200000|2022-04-26 04:10:00|229.94|227.14|229.5|226.7|230.05|227.25|229.5|226.7|0
1650946500000|2022-04-26 04:15:00|229.61|226.81|229.72|226.92|229.72|226.92|229.39|226.59|0
1650946800000|2022-04-26 04:20:00|229.61|226.81|229.82|227.02|230.04|227.24|229.61|226.81|0
1650947100000|2022-04-26 04:25:00|229.93|227.13|229.93|227.13|229.93|227.13|229.82|227.02|0
1650947400000|2022-04-26 04:30:00|229.82|227.02|229.6|226.8|229.82|227.02|229.6|226.8|0
1650947700000|2022-04-26 04:35:00|229.71|226.91|229.7|226.9|229.81|227.01|229.7|226.9|0
1650948000000|2022-04-26 04:40:00|229.59|226.79|229.37|226.57|229.59|226.79|229.37|226.57|0
1650948300000|2022-04-26 04:45:00|229.48|226.68|229.37|226.57|229.54|226.74|229.37|226.57|0
1650948600000|2022-04-26 04:50:00|229.48|226.68|229.26|226.46|229.48|226.68|229.26|226.46|0
1650948900000|2022-04-26 04:55:00|229.37|226.57|229.26|226.46|229.37|226.57|229.26|226.46|0
1650949200000|2022-04-26 05:00:00|229.36|226.56|229.25|226.45|229.69|226.89|228.93|226.13|0
1650949500000|2022-04-26 05:05:00|229.36|226.56|231.43|228.63|231.43|228.63|229.31|226.51|0
1650949800000|2022-04-26 05:10:00|231.32|228.52|231.16|228.36|231.32|228.52|230.23|227.43|0
1650950100000|2022-04-26 05:15:00|231.32|228.52|231.98|229.18|232.2|229.4|231.1|228.3|0
1650950400000|2022-04-26 05:20:00|231.97|229.17|231.64|228.84|232.08|229.28|231.21|228.41|0
1650950700000|2022-04-26 05:25:00|231.53|228.73|231.53|228.73|231.75|228.95|231.09|228.29|0
1650951000000|2022-04-26 05:30:00|231.42|228.62|231.09|228.29|231.59|228.79|230.54|227.74|0
1650951300000|2022-04-26 05:35:00|230.98|228.18|231.09|228.29|231.31|228.51|230.87|228.07|0
1650951600000|2022-04-26 05:40:00|230.87|228.07|230.43|227.63|230.98|228.18|230.32|227.52|0
1650951900000|2022-04-26 05:45:00|230.32|227.52|229.99|227.19|230.43|227.63|229.94|227.14|0
1650952200000|2022-04-26 05:50:00|230.1|227.3|228.9|226.1|230.1|227.3|228.9|226.1|0
1650952500000|2022-04-26 05:55:00|229|226.2|230.37|227.57|230.37|227.57|229|226.2|0
1650952800000|2022-04-26 06:00:00|230.64|227.84|231.62|228.82|232.39|229.59|229.65|226.85|0
1650953100000|2022-04-26 06:05:00|231.73|228.93|232.93|230.13|233.6|230.8|231.73|228.93|0
1650953400000|2022-04-26 06:10:00|232.82|230.02|233.48|230.68|233.92|231.12|232.05|229.25|0
1650953700000|2022-04-26 06:15:00|233.59|230.79|234.25|231.45|235.42|232.62|233.59|230.79|0
1650954000000|2022-04-26 06:20:00|234.36|231.56|234.8|232|235.03|232.23|234.36|231.56|0
1650954300000|2022-04-26 06:25:00|234.69|231.89|233.74|230.94|235.53|232.73|233.74|230.94|0
1650954600000|2022-04-26 06:30:00|233.85|231.05|234.63|231.83|234.63|231.83|232.64|229.84|0
1650954900000|2022-04-26 06:35:00|234.52|231.72|234.18|231.38|234.96|232.16|233.74|230.94|0
1650955200000|2022-04-26 06:40:00|233.96|231.16|234.73|231.93|234.84|232.04|233.18|230.38|0
1650955500000|2022-04-26 06:45:00|234.84|232.04|233.95|231.15|236.18|233.38|233.73|230.93|0
1650955800000|2022-04-26 06:50:00|233.68|230.88|233.23|230.43|234.39|231.59|233.18|230.38|0
1650956100000|2022-04-26 06:55:00|233.34|230.54|233.06|230.26|234.28|231.48|233.06|230.26|0
1650956400000|2022-04-26 07:00:00|233.17|230.37|234.5|231.7|236.05|233.25|233.17|230.37|0
1650956700000|2022-04-26 07:05:00|234.3|231.9|237.75|235.35|237.81|235.41|234.02|231.62|0
1650957000000|2022-04-26 07:10:00|237.86|235.46|239.2|236.8|239.43|237.03|236.96|234.56|0
1650957300000|2022-04-26 07:15:00|239.77|237.37|240.95|238.55|241.12|238.72|239.2|236.8|0
1650957600000|2022-04-26 07:20:00|241.01|238.61|240.61|238.21|241.8|239.4|240.38|237.98|0
1650957900000|2022-04-26 07:25:00|240.72|238.32|242.76|240.36|243.39|240.99|239.42|237.02|0
1650958200000|2022-04-26 07:30:00|242.93|240.53|239.5|237.1|243.5|241.1|236.72|234.32|0
1650958500000|2022-04-26 07:35:00|239.39|236.99|241.88|239.48|242.9|240.5|239.39|236.99|0
1650958800000|2022-04-26 07:40:00|241.77|239.37|242.79|240.39|242.9|240.5|240.75|238.35|0
1650959100000|2022-04-26 07:45:00|242.67|240.27|241.42|239.02|243.47|241.07|240.86|238.46|0
1650959400000|2022-04-26 07:50:00|241.31|238.91|240.74|238.34|241.31|238.91|239.84|237.44|0
1650959700000|2022-04-26 07:55:00|240.52|238.12|241.93|239.53|242.44|240.04|239.9|237.5|0
1650960000000|2022-04-26 08:00:00|242.21|239.81|242.21|239.81|242.66|240.26|240.18|237.78|0
1650960300000|2022-04-26 08:05:00|242.04|239.64|241.19|238.79|242.32|239.92|240.51|238.11|0
1650960600000|2022-04-26 08:10:00|240.96|238.56|239.27|236.87|241.3|238.9|239.04|236.64|0
1650960900000|2022-04-26 08:15:00|239.21|236.81|238.26|235.86|239.21|236.81|237.59|235.19|0
1650961200000|2022-04-26 08:20:00|238.37|235.97|236.47|234.07|238.37|235.97|236.36|233.96|0
1650961500000|2022-04-26 08:25:00|236.41|234.01|236.86|234.46|237.47|235.07|236.13|233.73|0
1650961800000|2022-04-26 08:30:00|236.69|234.29|238.06|235.66|239.16|236.76|236.58|234.18|0
1650962100000|2022-04-26 08:35:00|238.12|235.72|239.24|236.84|239.57|237.17|238.12|235.72|0
1650962400000|2022-04-26 08:40:00|239.12|236.72|238.67|236.27|239.24|236.84|238|235.6|0
1650962700000|2022-04-26 08:45:00|238.73|236.33|238.95|236.55|239.01|236.61|238|235.6|0
1650963000000|2022-04-26 08:50:00|238.89|236.49|238.61|236.21|239.29|236.89|237.55|235.15|0
1650963300000|2022-04-26 08:55:00|238.44|236.04|235.98|233.58|238.78|236.38|235.98|233.58|0
1650963600000|2022-04-26 09:00:00|235.65|233.25|236.87|234.47|236.87|234.47|235.65|233.25|0
1650963900000|2022-04-26 09:05:00|236.98|234.58|235.98|233.58|237.6|235.2|235.2|232.8|0
1650964200000|2022-04-26 09:10:00|235.87|233.47|236.37|233.97|236.76|234.36|235.31|232.91|0
1650964500000|2022-04-26 09:15:00|236.31|233.91|236.19|233.79|237.2|234.8|236.08|233.68|0
1650964800000|2022-04-26 09:20:00|236.25|233.85|238.09|235.69|238.2|235.8|236.25|233.85|0
1650965100000|2022-04-26 09:25:00|237.98|235.58|237.92|235.52|238.65|236.25|237.42|235.02|0
1650965400000|2022-04-26 09:30:00|237.86|235.46|236.97|234.57|238.2|235.8|236.3|233.9|0
1650965700000|2022-04-26 09:35:00|237.08|234.68|236.85|234.45|237.19|234.79|235.96|233.56|0
1650966000000|2022-04-26 09:40:00|236.91|234.51|237.18|234.78|238.08|235.68|236.85|234.45|0
1650966300000|2022-04-26 09:45:00|237.07|234.67|239.19|236.79|239.19|236.79|236.96|234.56|0
1650966600000|2022-04-26 09:50:00|239.14|236.74|237.87|235.47|239.42|237.02|237.54|235.14|0
1650966900000|2022-04-26 09:55:00|237.93|235.53|236.87|234.47|238.32|235.92|236.53|234.13|0
1650967200000|2022-04-26 10:00:00|236.98|234.58|235.69|233.29|237.15|234.75|235.41|233.01|0
1650967500000|2022-04-26 10:05:00|235.58|233.18|236.86|234.46|236.86|234.46|235.58|233.18|0
1650967800000|2022-04-26 10:10:00|236.81|234.41|237.58|235.18|238.15|235.75|236.64|234.24|0
1650968100000|2022-04-26 10:15:00|237.64|235.24|238.59|236.19|239.21|236.81|237.64|235.24|0
1650968400000|2022-04-26 10:20:00|238.42|236.02|238.64|236.24|239.09|236.69|237.97|235.57|0
1650968700000|2022-04-26 10:25:00|238.59|236.19|238.97|236.57|239.76|237.36|238.42|236.02|0
1650969000000|2022-04-26 10:30:00|239.09|236.69|238.63|236.23|239.2|236.8|237.4|235|0
1650969300000|2022-04-26 10:35:00|238.58|236.18|237.9|235.5|238.97|236.57|237.46|235.06|0
1650969600000|2022-04-26 10:40:00|237.85|235.45|238.85|236.45|239.08|236.68|237.06|234.66|0
1650969900000|2022-04-26 10:45:00|238.74|236.34|238.29|235.89|238.74|236.34|237.84|235.44|0
1650970200000|2022-04-26 10:50:00|238.35|235.95|238.79|236.39|238.79|236.39|238.06|235.66|0
1650970500000|2022-04-26 10:55:00|238.85|236.45|239.86|237.46|239.91|237.51|238.06|235.66|0
1650970800000|2022-04-26 11:00:00|239.74|237.34|241.09|238.69|241.55|239.15|239.74|237.34|0
1650971100000|2022-04-26 11:05:00|241.21|238.81|241.15|238.75|242|239.6|241.09|238.69|0
1650971400000|2022-04-26 11:10:00|241.26|238.86|240.64|238.24|241.77|239.37|239.96|237.56|0
1650971700000|2022-04-26 11:15:00|240.75|238.35|240.52|238.12|241.09|238.69|240.13|237.73|0
1650972000000|2022-04-26 11:20:00|240.47|238.07|239.05|236.65|240.63|238.23|238.94|236.54|0
1650972300000|2022-04-26 11:25:00|238.94|236.54|238.94|236.54|239.61|237.21|238.71|236.31|0
1650972600000|2022-04-26 11:30:00|239.05|236.65|240.4|238|240.4|238|238.94|236.54|0
1650972900000|2022-04-26 11:35:00|240.46|238.06|241.3|238.9|242.21|239.81|240.12|237.72|0
1650973200000|2022-04-26 11:40:00|241.36|238.96|241.41|239.01|241.75|239.35|240.96|238.56|0
1650973500000|2022-04-26 11:45:00|241.3|238.9|239.71|237.31|241.52|239.12|239.71|237.31|0
1650973800000|2022-04-26 11:50:00|239.49|237.09|239.66|237.26|239.66|237.26|238.81|236.41|0
1650974100000|2022-04-26 11:55:00|239.71|237.31|238.81|236.41|239.93|237.53|238.69|236.29|0
1650974400000|2022-04-26 12:00:00|238.69|236.29|239.7|237.3|239.7|237.3|238.36|235.96|0
1650974700000|2022-04-26 12:05:00|239.82|237.42|239.36|236.96|239.93|237.53|239.03|236.63|0
1650975000000|2022-04-26 12:10:00|239.25|236.85|239.02|236.62|239.59|237.19|238.35|235.95|0
1650975300000|2022-04-26 12:15:00|238.91|236.51|239.92|237.52|240.54|238.14|238.57|236.17|0
1650975600000|2022-04-26 12:20:00|239.87|237.47|239.35|236.95|240.48|238.08|239.13|236.73|0
1650975900000|2022-04-26 12:25:00|239.69|237.29|239.24|236.84|240.14|237.74|238.45|236.05|0
1650976200000|2022-04-26 12:30:00|239.18|236.78|239.46|237.06|240.03|237.63|238.67|236.27|0
1650976500000|2022-04-26 12:35:00|239.41|237.01|242.17|239.77|243.54|241.14|239.41|237.01|0
1650976800000|2022-04-26 12:40:00|242.34|239.94|243.3|240.9|243.76|241.36|242.34|239.94|0
1650977100000|2022-04-26 12:45:00|243.42|241.02|243.07|240.67|243.99|241.59|242.85|240.45|0
1650977400000|2022-04-26 12:50:00|242.96|240.56|241.59|239.19|243.41|241.01|241.48|239.08|0
1650977700000|2022-04-26 12:55:00|241.71|239.31|242.33|239.93|242.56|240.16|240.85|238.45|0
1650978000000|2022-04-26 13:00:00|242.44|240.04|243.91|241.51|244.94|242.54|242.44|240.04|0
1650978300000|2022-04-26 13:05:00|244.03|241.63|244.03|241.63|244.43|242.03|243.69|241.29|0
1650978600000|2022-04-26 13:10:00|244.14|241.74|245.5|243.1|246.08|243.68|243.91|241.51|0
1650978900000|2022-04-26 13:15:00|245.62|243.22|245.22|242.82|245.85|243.45|244.93|242.53|0
1650979200000|2022-04-26 13:20:00|245.16|242.76|246.3|243.9|246.87|244.47|245.04|242.64|0
1650979500000|2022-04-26 13:25:00|246.41|244.01|245.5|243.1|246.87|244.47|244.92|242.52|0
1650979800000|2022-04-26 13:30:00|245.72|243.32|249.79|247.39|249.9|247.5|244.68|242.28|0
1650980100000|2022-04-26 13:35:00|250.13|247.73|249.21|246.81|250.25|247.85|247.14|244.74|0
1650980400000|2022-04-26 13:40:00|250.02|247.62|253.5|251.1|253.73|251.33|248.75|246.35|0
1650980700000|2022-04-26 13:45:00|253.73|251.33|254.85|252.45|254.85|252.45|250.17|247.77|0
1650981000000|2022-04-26 13:50:00|255.31|252.91|258.01|255.61|258.01|255.61|254.03|251.63|0
1650981300000|2022-04-26 13:55:00|257.66|255.26|256.89|254.49|258.6|256.2|256.48|254.08|0
1650981600000|2022-04-26 14:00:00|257.18|254.78|256.95|254.55|258.71|256.31|256.24|253.84|0
1650981900000|2022-04-26 14:05:00|257.06|254.66|253.67|251.27|257.3|254.9|253.2|250.8|0
1650982200000|2022-04-26 14:10:00|254.13|251.73|258.71|256.31|258.94|256.54|253.2|250.8|0
1650982500000|2022-04-26 14:15:00|259.06|256.66|265.38|262.98|266.59|264.19|259.06|256.66|0
1650982800000|2022-04-26 14:20:00|265.74|263.34|267.01|264.61|268.88|266.48|264.31|261.91|0
1650983100000|2022-04-26 14:25:00|267.19|264.79|264.78|262.38|268.76|266.36|264.78|262.38|0
1650983400000|2022-04-26 14:30:00|263.94|261.54|268.09|265.69|268.39|265.99|263.58|261.18|0
1650983700000|2022-04-26 14:35:00|268.39|265.99|268.99|266.59|270.93|268.53|265.37|262.97|0
1650984000000|2022-04-26 14:40:00|268.75|266.35|272.7|270.3|273.5|271.1|268.44|266.04|0
1650984300000|2022-04-26 14:45:00|272.94|270.54|269.05|266.65|272.94|270.54|268.69|266.29|0
1650984600000|2022-04-26 14:50:00|269.3|266.9|271.11|268.71|271.66|269.26|267.48|265.08|0
1650984900000|2022-04-26 14:55:00|270.99|268.59|271.35|268.95|272.08|269.68|269.78|267.38|0
1650985200000|2022-04-26 15:00:00|271.47|269.07|274.4|272|274.65|272.25|271.47|269.07|0
1650985500000|2022-04-26 15:05:00|274.64|272.24|273.42|271.02|275.63|273.23|273.42|271.02|0
1650985800000|2022-04-26 15:10:00|273.78|271.38|271.1|268.7|274.52|272.12|270.98|268.58|0
1650986100000|2022-04-26 15:15:00|271.22|268.82|275.25|272.85|275.49|273.09|271.1|268.7|0
1650986400000|2022-04-26 15:20:00|275.37|272.97|271.82|269.42|275.74|273.34|269.4|267|0
1650986700000|2022-04-26 15:25:00|272.19|269.79|272.55|270.15|273.04|270.64|270.61|268.21|0
1650987000000|2022-04-26 15:30:00|272.79|270.39|274.03|271.63|275.75|273.35|271.6|269.2|0
1650987300000|2022-04-26 15:35:00|274.28|271.88|276.92|274.52|279.63|277.23|273.91|271.51|0
1650987600000|2022-04-26 15:40:00|277.16|274.76|276.18|273.78|280.49|278.09|276.18|273.78|0
1650987900000|2022-04-26 15:45:00|276.3|273.9|278.08|275.68|278.76|276.36|275.93|273.53|0
1650988200000|2022-04-26 15:50:00|278.32|275.92|279.3|276.9|279.3|276.9|276.85|274.45|0
1650988500000|2022-04-26 15:55:00|279.18|276.78|282.88|280.48|283|280.6|279.18|276.78|0
1650988800000|2022-04-26 16:00:00|282.63|280.23|281.14|278.74|283|280.6|280.65|278.25|0
1650989100000|2022-04-26 16:05:00|281.02|278.62|277.7|275.3|281.64|279.24|277.7|275.3|0
1650989400000|2022-04-26 16:10:00|277.94|275.54|277.64|275.24|279.54|277.14|277.08|274.68|0
1650989700000|2022-04-26 16:15:00|277.45|275.05|273.76|271.36|277.57|275.17|273.63|271.23|0
1650990000000|2022-04-26 16:20:00|273.63|271.23|271.69|269.29|273.63|271.23|270.36|267.96|0
1650990300000|2022-04-26 16:25:00|271.93|269.53|268.18|265.78|271.93|269.53|267.1|264.7|0
1650990600000|2022-04-26 16:30:00|268.42|266.02|270.35|267.95|271.08|268.68|267.46|265.06|0
1650990900000|2022-04-26 16:35:00|270.29|267.89|273.26|270.86|273.62|271.22|269.45|267.05|0
1650991200000|2022-04-26 16:40:00|273.13|270.73|272.77|270.37|273.86|271.46|271.43|269.03|0
1650991500000|2022-04-26 16:45:00|272.89|270.49|274.83|272.43|275.33|272.93|272.77|270.37|0
1650991800000|2022-04-26 16:50:00|274.71|272.31|273|270.6|274.96|272.56|271.43|269.03|0
1650992100000|2022-04-26 16:55:00|273.37|270.97|267.21|264.81|273.73|271.33|267.21|264.81|0
1650992400000|2022-04-26 17:00:00|267.09|264.69|274.88|272.48|275.49|273.09|267.09|264.69|0
1650992700000|2022-04-26 17:05:00|274.63|272.23|274.39|271.99|275|272.6|273.17|270.77|0
1650993000000|2022-04-26 17:10:00|274.51|272.11|277.08|274.68|277.08|274.68|273.65|271.25|0
1650993300000|2022-04-26 17:15:00|277.21|274.81|279.18|276.78|279.3|276.9|276.1|273.7|0
1650993600000|2022-04-26 17:20:00|279.43|277.03|280.79|278.39|280.91|278.51|278.56|276.16|0
1650993900000|2022-04-26 17:25:00|280.66|278.26|281.74|279.34|282.28|279.88|279.1|276.7|0
1650994200000|2022-04-26 17:30:00|281.87|279.47|282.42|280.02|284.41|282.01|281.3|278.9|0
1650994500000|2022-04-26 17:35:00|282.79|280.39|281.29|278.89|284.28|281.88|280.8|278.4|0
1650994800000|2022-04-26 17:40:00|281.92|279.52|277.59|275.19|281.92|279.52|276.12|273.72|0
1650995100000|2022-04-26 17:45:00|277.1|274.7|278.94|276.54|280.67|278.27|276.73|274.33|0
1650995400000|2022-04-26 17:50:00|278.69|276.29|282.53|280.13|282.53|280.13|278.69|276.29|0
1650995700000|2022-04-26 17:55:00|282.28|279.88|281.78|279.38|282.77|280.37|280.17|277.77|0
1650996000000|2022-04-26 18:00:00|281.9|279.5|281.78|279.38|283.64|281.24|280.79|278.39|0
1650996300000|2022-04-26 18:05:00|281.9|279.5|282.14|279.74|282.77|280.37|280.16|277.76|0
1650996600000|2022-04-26 18:10:00|282.39|279.99|279.05|276.65|282.39|279.99|278.8|276.4|0
1650996900000|2022-04-26 18:15:00|278.92|276.52|279.29|276.89|281.39|278.99|276.34|273.94|0
1650997200000|2022-04-26 18:20:00|278.92|276.52|275.73|273.33|279.78|277.38|274.26|271.86|0
1650997500000|2022-04-26 18:25:00|275.48|273.08|275.72|273.32|278.3|275.9|274.87|272.47|0
1650997800000|2022-04-26 18:30:00|276.21|273.81|277.01|274.61|279.16|276.76|275.6|273.2|0
1650998100000|2022-04-26 18:35:00|276.7|274.3|275.72|273.32|277.07|274.67|274.13|271.73|0
1650998400000|2022-04-26 18:40:00|275.96|273.56|281.57|279.17|281.63|279.23|275.96|273.56|0
1650998700000|2022-04-26 18:45:00|281.63|279.23|281|278.6|282.5|280.1|279.77|277.37|0
1650999000000|2022-04-26 18:50:00|281.07|278.67|277.54|275.14|281.25|278.85|276.93|274.53|0
1650999300000|2022-04-26 18:55:00|276.93|274.53|274.85|272.45|277.85|275.45|274.24|271.84|0
1650999600000|2022-04-26 19:00:00|275.09|272.69|275.3|272.9|275.72|273.32|270.9|268.5|0
1650999900000|2022-04-26 19:05:00|275.66|273.26|278.62|276.22|279.37|276.97|275.17|272.77|0
1651000200000|2022-04-26 19:10:00|278.75|276.35|282.98|280.58|283.48|281.08|277.14|274.74|0
1651000500000|2022-04-26 19:15:00|282.86|280.46|288.73|286.33|289.37|286.97|281.86|279.46|0
1651000800000|2022-04-26 19:20:00|288.48|286.08|285.45|283.05|288.86|286.46|284.69|282.29|0
1651001100000|2022-04-26 19:25:00|284.82|282.42|287.71|285.31|288.47|286.07|284.82|282.42|0
1651001400000|2022-04-26 19:30:00|287.84|285.44|289.99|287.59|291.01|288.61|286.45|284.05|0
1651001700000|2022-04-26 19:35:00|289.87|287.47|286.95|284.55|291.78|289.38|286.95|284.55|0
1651002000000|2022-04-26 19:40:00|286.7|284.3|287.07|284.67|290.37|287.97|285.44|283.04|0
1651002300000|2022-04-26 19:45:00|286.82|284.42|289.86|287.46|291.39|288.99|285.31|282.91|0
1651002600000|2022-04-26 19:50:00|291.26|288.86|291.76|289.36|291.89|289.49|286.06|283.66|0
1651002900000|2022-04-26 19:55:00|291.89|289.49|296.75|294.35|296.88|294.48|289.09|286.69|0
1651003200000|2022-04-26 20:00:00|297.01|294.61|298.27|295.87|301.03|298.63|294.93|292.53|0
1651003500000|2022-04-26 20:05:00|298.66|296.26|308.59|306.19|309.99|307.59|298.01|295.61|0
1651003800000|2022-04-26 20:10:00|308.99|306.59|306.17|303.77|308.99|306.59|303.56|301.16|0
1651004100000|2022-04-26 20:15:00|307.16|304.36|304.14|301.34|307.16|304.36|303.62|300.82|0
1651004400000|2022-04-26 20:20:00|304.28|301.48|308.27|305.47|308.8|306|303.04|300.24|0
1651004700000|2022-04-26 20:25:00|308.14|305.34|308|305.2|309.99|307.19|308|305.2|0
1651005000000|2022-04-26 20:30:00|308.14|305.34|308.66|305.86|309.72|306.92|308|305.2|0
1651005300000|2022-04-26 20:35:00|308.53|305.73|309.59|306.79|310.38|307.58|308.13|305.33|0
1651005600000|2022-04-26 20:40:00|309.72|306.92|313.58|310.78|314.25|311.45|309.72|306.92|0
1651005900000|2022-04-26 20:45:00|313.51|310.71|313.31|310.51|313.98|311.18|311.31|308.51|0
1651006200000|2022-04-26 20:50:00|313.44|310.64|313.57|310.77|314.91|312.11|313.31|310.51|0
1651006500000|2022-04-26 20:55:00|313.44|310.64|312.84|310.04|313.64|310.84|312.5|309.7|0
1651006800000|2022-04-26 21:00:00|313.15|310.35|312.6|309.8|313.15|310.35|312.54|309.74|0
1651007100000|2022-04-26 21:05:00|312.56|309.76|311.85|309.05|312.56|309.76|311.85|309.05|0
1651007400000|2022-04-26 21:10:00|311.82|309.02|311.25|308.45|312.2|309.4|311.22|308.42|0
1651007700000|2022-04-26 21:15:00|311.23|308.43|311.11|308.31|311.75|308.95|310.96|308.16|0
1651008000000|2022-04-26 21:20:00|311.13|308.33|311.17|308.37|311.3|308.5|310.61|307.81|0
1651008300000|2022-04-26 21:25:00|311.27|308.47|309.77|306.97|311.27|308.47|309.63|306.83|0
1651008600000|2022-04-26 21:30:00|309.78|306.98|308.85|306.05|309.78|306.98|308|305.2|0
1651008900000|2022-04-26 21:35:00|308.75|305.95|309.17|306.37|309.52|306.72|308.66|305.86|0
1651009200000|2022-04-26 21:40:00|309.14|306.34|309.13|306.33|309.33|306.53|308.75|305.95|0
1651009500000|2022-04-26 21:45:00|309.15|306.35|309.19|306.39|309.19|306.39|308.55|305.75|0
1651009800000|2022-04-26 21:50:00|309.2|306.4|308.43|305.63|309.65|306.85|308.39|305.59|0
1651010100000|2022-04-26 21:55:00|308.45|305.65|308.04|305.24|308.68|305.88|308.04|305.24|0
1651010400000|2022-04-26 22:00:00|305.78|302.98|305.25|302.45|308.34|305.54|304.85|302.05|0
1651010700000|2022-04-26 22:05:00|305.18|302.38|300.67|297.87|305.31|302.51|299.31|296.51|0
1651011000000|2022-04-26 22:10:00|300.61|297.81|300.08|297.28|300.86|298.06|298.73|295.93|0
1651011300000|2022-04-26 22:15:00|300.02|297.22|301.45|298.65|302.94|300.14|299.18|296.38|0
1651011600000|2022-04-26 22:20:00|301.38|298.58|298|295.2|301.38|298.58|298|295.2|0
1651011900000|2022-04-26 22:25:00|297.81|295.01|294.79|291.99|298.52|295.72|294.4|291.6|0
1651012200000|2022-04-26 22:30:00|294.72|291.92|296.19|293.39|296.32|293.52|293.76|290.96|0
1651012500000|2022-04-26 22:35:00|296.07|293.27|298.12|295.32|298.25|295.45|295.55|292.75|0
1651012800000|2022-04-26 22:40:00|298.06|295.26|300.32|297.52|300.45|297.65|297.61|294.81|0
1651013100000|2022-04-26 22:45:00|300.19|297.39|299.93|297.13|300.84|298.04|299.28|296.48|0
1651013400000|2022-04-26 22:50:00|300.06|297.26|298.12|295.32|300.19|297.39|297.6|294.8|0
1651013700000|2022-04-26 22:55:00|297.99|295.19|299.6|296.8|299.93|297.13|297.8|295|0
1651014000000|2022-04-26 23:00:00|299.54|296.74|298.63|295.83|299.6|296.8|298.37|295.57|0
1651014300000|2022-04-26 23:05:00|298.89|296.09|297.53|294.73|298.89|296.09|297.21|294.41|0
1651014600000|2022-04-26 23:10:00|297.46|294.66|297.59|294.79|298.49|295.69|296.81|294.01|0
1651014900000|2022-04-26 23:15:00|297.72|294.92|297.58|294.78|298.04|295.24|297.2|294.4|0
1651015200000|2022-04-26 23:20:00|297.52|294.72|297.32|294.52|297.58|294.78|297.07|294.27|0
1651015500000|2022-04-26 23:25:00|297.26|294.46|298.03|295.23|298.22|295.42|296.62|293.82|0
1651015800000|2022-04-26 23:30:00|298.09|295.29|296.48|293.68|298.16|295.36|295.9|293.1|0
1651016100000|2022-04-26 23:35:00|296.41|293.61|296.03|293.23|297.44|294.64|295.9|293.1|0
1651016400000|2022-04-26 23:40:00|296.35|293.55|296.02|293.22|296.41|293.61|295.13|292.33|0
1651016700000|2022-04-26 23:45:00|295.96|293.16|295.25|292.45|296.15|293.35|295.06|292.26|0
1651017000000|2022-04-26 23:50:00|295.12|292.32|295.37|292.57|295.44|292.64|294.09|291.29|0
1651017300000|2022-04-26 23:55:00|295.25|292.45|295.63|292.83|296.01|293.21|294.22|291.42|0
1651017600000|2022-04-27 00:00:00|295.5|292.7|294.85|292.05|295.75|292.95|293.96|291.16|0
1651017900000|2022-04-27 00:05:00|294.79|291.99|294.07|291.27|295.75|292.95|293.81|291.01|0
1651018200000|2022-04-27 00:10:00|294.19|291.39|294.32|291.52|295.09|292.29|293.94|291.14|0
1651018500000|2022-04-27 00:15:00|294.13|291.33|292.36|289.56|295.22|292.42|291.98|289.18|0
1651018800000|2022-04-27 00:20:00|292.23|289.43|291.59|288.79|292.62|289.82|290.31|287.51|0
1651019100000|2022-04-27 00:25:00|291.46|288.66|291.94|289.14|293.11|290.31|291.07|288.27|0
1651019400000|2022-04-27 00:30:00|293.04|290.24|294.13|291.33|294.26|291.46|292.98|290.18|0
1651019700000|2022-04-27 00:35:00|294.07|291.27|295.03|292.23|295.03|292.23|293.49|290.69|0
1651020000000|2022-04-27 00:40:00|294.9|292.1|295.55|292.75|297.23|294.43|294.78|291.98|0
1651020300000|2022-04-27 00:45:00|295.42|292.62|295.67|292.87|296.45|293.65|295.29|292.49|0
1651020600000|2022-04-27 00:50:00|295.61|292.81|294.64|291.84|295.67|292.87|294.64|291.84|0
1651020900000|2022-04-27 00:55:00|294.58|291.78|297.09|294.29|298|295.2|293.99|291.19|0
1651021200000|2022-04-27 01:00:00|297.29|294.49|296.83|294.03|297.29|294.49|296.05|293.25|0
1651021500000|2022-04-27 01:05:00|296.96|294.16|294.5|291.7|297.16|294.36|294.18|291.38|0
1651021800000|2022-04-27 01:10:00|294.57|291.77|294.82|292.02|295.27|292.47|294.5|291.7|0
1651022100000|2022-04-27 01:15:00|295.01|292.21|293.4|290.6|295.01|292.21|292.82|290.02|0
1651022400000|2022-04-27 01:20:00|293.08|290.28|291.02|288.22|293.2|290.4|290.89|288.09|0
1651022700000|2022-04-27 01:25:00|291.09|288.29|290.12|287.32|291.28|288.48|289.87|287.07|0
1651023000000|2022-04-27 01:30:00|290.25|287.45|288.34|285.54|291.14|288.34|288.34|285.54|0
1651023300000|2022-04-27 01:35:00|288.59|285.79|285.92|283.12|289.74|286.94|285.92|283.12|0
1651023600000|2022-04-27 01:40:00|285.67|282.87|287.57|284.77|287.57|284.77|285.54|282.74|0
1651023900000|2022-04-27 01:45:00|287.44|284.64|288.07|285.27|288.07|285.27|286.55|283.75|0
1651024200000|2022-04-27 01:50:00|288.2|285.4|289.09|286.29|289.21|286.41|288.07|285.27|0
1651024500000|2022-04-27 01:55:00|289.21|286.41|288.7|285.9|289.21|286.41|288.45|285.65|0
1651024800000|2022-04-27 02:00:00|288.57|285.77|289.08|286.28|289.72|286.92|288.57|285.77|0
1651025100000|2022-04-27 02:05:00|288.95|286.15|292.47|289.67|293.43|290.63|288.57|285.77|0
1651025400000|2022-04-27 02:10:00|292.53|289.73|289.58|286.78|292.53|289.73|289.46|286.66|0
1651025700000|2022-04-27 02:15:00|289.84|287.04|289.71|286.91|290.73|287.93|289.39|286.59|0
1651026000000|2022-04-27 02:20:00|289.65|286.85|290.09|287.29|290.86|288.06|288.94|286.14|0
1651026300000|2022-04-27 02:25:00|290.22|287.42|288.94|286.14|290.73|287.93|288.94|286.14|0
1651026600000|2022-04-27 02:30:00|288.81|286.01|289.19|286.39|289.83|287.03|288.43|285.63|0
1651026900000|2022-04-27 02:35:00|289.32|286.52|289|286.2|290.34|287.54|288.93|286.13|0
1651027200000|2022-04-27 02:40:00|288.8|286|286.26|283.46|288.8|286|286.14|283.34|0
1651027500000|2022-04-27 02:45:00|286.39|283.59|286.77|283.97|288.04|285.24|286.39|283.59|0
1651027800000|2022-04-27 02:50:00|286.64|283.84|284.68|281.88|287.53|284.73|283.86|281.06|0
1651028100000|2022-04-27 02:55:00|284.62|281.82|284.49|281.69|285.62|282.82|284.11|281.31|0
1651028400000|2022-04-27 03:00:00|284.36|281.56|284.67|281.87|285.49|282.69|284.11|281.31|0
1651028700000|2022-04-27 03:05:00|284.61|281.81|285.36|282.56|285.62|282.82|284.48|281.68|0
1651029000000|2022-04-27 03:10:00|285.49|282.69|284.6|281.8|285.62|282.82|284.1|281.3|0
1651029300000|2022-04-27 03:15:00|284.73|281.93|286.24|283.44|286.49|283.69|284.6|281.8|0
1651029600000|2022-04-27 03:20:00|286.18|283.38|285.86|283.06|286.24|283.44|285.73|282.93|0
1651029900000|2022-04-27 03:25:00|285.73|282.93|284.97|282.17|285.92|283.12|284.34|281.54|0
1651030200000|2022-04-27 03:30:00|284.91|282.11|284.78|281.98|286.05|283.25|284.72|281.92|0
1651030500000|2022-04-27 03:35:00|284.84|282.04|284.59|281.79|285.16|282.36|284.59|281.79|0
1651030800000|2022-04-27 03:40:00|284.65|281.85|284.84|282.04|285.34|282.54|283.96|281.16|0
1651031100000|2022-04-27 03:45:00|284.9|282.1|282.95|280.15|284.96|282.16|282.32|279.52|0
1651031400000|2022-04-27 03:50:00|283.07|280.27|284.2|281.4|284.2|281.4|283.07|280.27|0
1651031700000|2022-04-27 03:55:00|284.14|281.34|283.82|281.02|284.14|281.34|283.19|280.39|0
1651032000000|2022-04-27 04:00:00|283.95|281.15|281.47|278.67|284.51|281.71|281.47|278.67|0
1651032300000|2022-04-27 04:05:00|281.54|278.74|281.47|278.67|281.67|278.87|280.91|278.11|0
1651032600000|2022-04-27 04:10:00|281.34|278.54|281.47|278.67|281.85|279.05|281.22|278.42|0
1651032900000|2022-04-27 04:15:00|281.53|278.73|281.72|278.92|281.84|279.04|281.34|278.54|0
1651033200000|2022-04-27 04:20:00|281.84|279.04|282.85|280.05|282.85|280.05|281.59|278.79|0
1651033500000|2022-04-27 04:25:00|282.72|279.92|282.59|279.79|282.85|280.05|281.08|278.28|0
1651033800000|2022-04-27 04:30:00|282.47|279.67|282.46|279.66|282.72|279.92|282.09|279.29|0
1651034100000|2022-04-27 04:35:00|282.53|279.73|282.97|280.17|283.22|280.42|282.34|279.54|0
1651034400000|2022-04-27 04:40:00|282.84|280.04|282.84|280.04|283.6|280.8|282.84|280.04|0
1651034700000|2022-04-27 04:45:00|282.9|280.1|281.57|278.77|283.09|280.29|281.57|278.77|0
1651035000000|2022-04-27 04:50:00|281.45|278.65|282.2|279.4|282.33|279.53|281.45|278.65|0
1651035300000|2022-04-27 04:55:00|282.07|279.27|281.69|278.89|282.14|279.34|281.44|278.64|0
1651035600000|2022-04-27 05:00:00|281.63|278.83|282.95|280.15|283.2|280.4|281.19|278.39|0
1651035900000|2022-04-27 05:05:00|282.89|280.09|281.81|279.01|282.89|280.09|281.43|278.63|0
1651036200000|2022-04-27 05:10:00|281.75|278.95|280.43|277.63|282.06|279.26|280.18|277.38|0
1651036500000|2022-04-27 05:15:00|280.55|277.75|281.68|278.88|281.81|279.01|280.43|277.63|0
1651036800000|2022-04-27 05:20:00|281.81|279.01|283.06|280.26|283.44|280.64|281.8|279|0
1651037100000|2022-04-27 05:25:00|283.32|280.52|281.42|278.62|283.32|280.52|281.42|278.62|0
1651037400000|2022-04-27 05:30:00|281.3|278.5|282.55|279.75|282.81|280.01|279.6|276.8|0
1651037700000|2022-04-27 05:35:00|282.68|279.88|281.04|278.24|282.68|279.88|280.41|277.61|0
1651038000000|2022-04-27 05:40:00|280.91|278.11|281.54|278.74|281.79|278.99|280.79|277.99|0
1651038300000|2022-04-27 05:45:00|281.79|278.99|282.42|279.62|283.18|280.38|281.6|278.8|0
1651038600000|2022-04-27 05:50:00|282.54|279.74|281.18|278.38|282.73|279.93|281.12|278.32|0
1651038900000|2022-04-27 05:55:00|281.37|278.57|281.56|278.76|282.51|279.71|280.61|277.81|0
1651039200000|2022-04-27 06:00:00|281.37|278.57|283.64|280.84|283.64|280.84|280.61|277.81|0
1651039500000|2022-04-27 06:05:00|283.45|280.65|281.05|278.25|283.9|281.1|280.48|277.68|0
1651039800000|2022-04-27 06:10:00|281.11|278.31|278.97|276.17|281.36|278.56|278.84|276.04|0
1651040100000|2022-04-27 06:15:00|278.91|276.11|278.21|275.41|279.09|276.29|277.84|275.04|0
1651040400000|2022-04-27 06:20:00|278.15|275.35|278.52|275.72|278.65|275.85|277.96|275.16|0
1651040700000|2022-04-27 06:25:00|278.58|275.78|278.83|276.03|278.83|276.03|278.21|275.41|0
1651041000000|2022-04-27 06:30:00|278.71|275.91|279.02|276.22|279.33|276.53|277.95|275.15|0
1651041300000|2022-04-27 06:35:00|279.08|276.28|280.21|277.41|280.21|277.41|277.95|275.15|0
1651041600000|2022-04-27 06:40:00|280.33|277.53|280.21|277.41|283.45|280.65|279.33|276.53|0
1651041900000|2022-04-27 06:45:00|280.34|277.54|279.58|276.78|280.72|277.92|279.21|276.41|0
1651042200000|2022-04-27 06:50:00|279.52|276.72|279.14|276.34|280.46|277.66|278.95|276.15|0
1651042500000|2022-04-27 06:55:00|279.27|276.47|278.2|275.4|279.64|276.84|277.95|275.15|0
1651042800000|2022-04-27 07:00:00|278.57|275.77|279.32|276.52|280.08|277.28|276.45|273.65|0
1651043100000|2022-04-27 07:05:00|279.07|276.27|277.43|275.03|280.76|278.36|276.62|274.22|0
1651043400000|2022-04-27 07:10:00|277.74|275.34|281.35|278.95|281.47|279.07|277.74|275.34|0
1651043700000|2022-04-27 07:15:00|281.6|279.2|282.48|280.08|283.37|280.97|280.46|278.06|0
1651044000000|2022-04-27 07:20:00|282.73|280.33|288.47|286.07|288.72|286.32|282.67|280.27|0
1651044300000|2022-04-27 07:25:00|288.85|286.45|294.39|291.99|294.91|292.51|288.4|286|0
1651044600000|2022-04-27 07:30:00|295.04|292.64|291.73|289.33|295.56|293.16|290.94|288.54|0
1651044900000|2022-04-27 07:35:00|291.6|289.2|286.72|284.32|291.86|289.46|286.6|284.2|0
1651045200000|2022-04-27 07:40:00|286.66|284.26|283.39|280.99|286.66|284.26|282.57|280.17|0
1651045500000|2022-04-27 07:45:00|283.13|280.73|281.6|279.2|285.55|283.15|279.96|277.56|0
1651045800000|2022-04-27 07:50:00|281.54|279.14|276.25|273.85|281.54|279.14|276.25|273.85|0
1651046100000|2022-04-27 07:55:00|275.94|273.54|273.52|271.12|276.69|274.29|272.35|269.95|0
1651046400000|2022-04-27 08:00:00|273.34|270.94|275.07|272.67|276|273.6|272.6|270.2|0
1651046700000|2022-04-27 08:05:00|275.25|272.85|275.31|272.91|276.18|273.78|274.32|271.92|0
1651047000000|2022-04-27 08:10:00|276.63|274.23|270.56|268.16|276.63|274.23|270.37|267.97|0
1651047300000|2022-04-27 08:15:00|270.62|268.22|269.39|266.99|271.11|268.71|268.54|266.14|0
1651047600000|2022-04-27 08:20:00|269.27|266.87|270.24|267.84|270.98|268.58|268.29|265.89|0
1651047900000|2022-04-27 08:25:00|270.31|267.91|272.68|270.28|272.68|270.28|269.75|267.35|0
1651048200000|2022-04-27 08:30:00|272.44|270.04|274.59|272.19|274.65|272.25|271.64|269.24|0
1651048500000|2022-04-27 08:35:00|274.9|272.5|273.13|270.73|275.27|272.87|272.69|270.29|0
1651048800000|2022-04-27 08:40:00|272.94|270.54|273.43|271.03|273.43|271.03|272.02|269.62|0
1651049100000|2022-04-27 08:45:00|273.37|270.97|275.96|273.56|276.78|274.38|273.31|270.91|0
1651049400000|2022-04-27 08:50:00|276.08|273.68|275.33|272.93|276.95|274.55|274.65|272.25|0
1651049700000|2022-04-27 08:55:00|275.46|273.06|274.15|271.75|275.46|273.06|272.36|269.96|0
1651050000000|2022-04-27 09:00:00|274.33|271.93|273.22|270.82|274.83|272.43|272.23|269.83|0
1651050300000|2022-04-27 09:05:00|273.34|270.94|274.77|272.37|274.77|272.37|271.86|269.46|0
1651050600000|2022-04-27 09:10:00|275.2|272.8|272.84|270.44|275.2|272.8|271.98|269.58|0
1651050900000|2022-04-27 09:15:00|273.09|270.69|273.46|271.06|275.32|272.92|272.9|270.5|0
1651051200000|2022-04-27 09:20:00|273.4|271|273.08|270.68|273.95|271.55|272.22|269.82|0
1651051500000|2022-04-27 09:25:00|272.59|270.19|272.34|269.94|273.08|270.68|271.23|268.83|0
1651051800000|2022-04-27 09:30:00|272.28|269.88|274.73|272.33|274.86|272.46|271.77|269.37|0
1651052100000|2022-04-27 09:35:00|274.61|272.21|272.25|269.85|274.73|272.33|272.13|269.73|0
1651052400000|2022-04-27 09:40:00|272.13|269.73|272.74|270.34|272.99|270.59|271.76|269.36|0
1651052700000|2022-04-27 09:45:00|272.69|270.29|273.86|271.46|274.6|272.2|272.37|269.97|0
1651053000000|2022-04-27 09:50:00|273.8|271.4|272.12|269.72|273.8|271.4|271.38|268.98|0
1651053300000|2022-04-27 09:55:00|272|269.6|270.52|268.12|272|269.6|270.15|267.75|0
1651053600000|2022-04-27 10:00:00|270.4|268|269.53|267.13|270.76|268.36|269.04|266.64|0
1651053900000|2022-04-27 10:05:00|269.78|267.38|269.78|267.38|270.39|267.99|269.16|266.76|0
1651054200000|2022-04-27 10:10:00|269.84|267.44|269.93|267.53|271.1|268.7|269.04|266.64|0
1651054500000|2022-04-27 10:15:00|269.87|267.47|271.4|269|271.4|269|269.68|267.28|0
1651054800000|2022-04-27 10:20:00|271.27|268.87|270.9|268.5|271.4|269|270.72|268.32|0
1651055100000|2022-04-27 10:25:00|270.97|268.57|271.27|268.87|271.39|268.99|270.97|268.57|0
1651055400000|2022-04-27 10:30:00|271.39|268.99|271.51|269.11|271.88|269.48|271.14|268.74|0
1651055700000|2022-04-27 10:35:00|271.63|269.23|271.18|268.78|272.37|269.97|269.83|267.43|0
1651056000000|2022-04-27 10:40:00|271.31|268.91|271.92|269.52|272.41|270.01|270.32|267.92|0
1651056300000|2022-04-27 10:45:00|273.1|270.7|272.23|269.83|275.63|273.23|270.44|268.04|0
1651056600000|2022-04-27 10:50:00|272.1|269.7|269.98|267.58|273|270.6|269.8|267.4|0
1651056900000|2022-04-27 10:55:00|269.86|267.46|271.08|268.68|271.45|269.05|269.56|267.16|0
1651057200000|2022-04-27 11:00:00|271.02|268.62|275.15|272.75|275.52|273.12|271.02|268.62|0
1651057500000|2022-04-27 11:05:00|275.03|272.63|278.26|275.86|278.39|275.99|275.03|272.63|0
1651057800000|2022-04-27 11:10:00|278.39|275.99|277.01|274.61|278.58|276.18|277.01|274.61|0
1651058100000|2022-04-27 11:15:00|277.14|274.74|279.13|276.73|279.13|276.73|276.89|274.49|0
1651058400000|2022-04-27 11:20:00|279.01|276.61|282.28|279.88|282.66|280.26|278.38|275.98|0
1651058700000|2022-04-27 11:25:00|282.02|279.62|284.94|282.54|285.06|282.66|281.84|279.44|0
1651059000000|2022-04-27 11:30:00|285.44|283.04|285.32|282.92|286.08|283.68|281.77|279.37|0
1651059300000|2022-04-27 11:35:00|284.94|282.54|284.81|282.41|285.7|283.3|284.05|281.65|0
1651059600000|2022-04-27 11:40:00|284.62|282.22|283.41|281.01|285.06|282.66|282.85|280.45|0
1651059900000|2022-04-27 11:45:00|283.54|281.14|281.9|279.5|283.54|281.14|281.14|278.74|0
1651060200000|2022-04-27 11:50:00|282.02|279.62|283.91|281.51|284.04|281.64|281.77|279.37|0
1651060500000|2022-04-27 11:55:00|283.85|281.45|284.29|281.89|286.01|283.61|282.52|280.12|0
1651060800000|2022-04-27 12:00:00|284.42|282.02|281.01|278.61|285.18|282.78|280.88|278.48|0
1651061100000|2022-04-27 12:05:00|281.13|278.73|279.57|277.17|283.35|280.95|279.57|277.17|0
1651061400000|2022-04-27 12:10:00|279.7|277.3|279.7|277.3|280.77|278.37|279.2|276.8|0
1651061700000|2022-04-27 12:15:00|279.57|277.17|282.46|280.06|282.58|280.18|279.57|277.17|0
1651062000000|2022-04-27 12:20:00|282.58|280.18|284.35|281.95|285.05|282.65|281.83|279.43|0
1651062300000|2022-04-27 12:25:00|284.98|282.58|283.44|281.04|285.49|283.09|283.38|280.98|0
1651062600000|2022-04-27 12:30:00|283.64|281.24|286.23|283.83|286.62|284.22|281.93|279.53|0
1651062900000|2022-04-27 12:35:00|285.72|283.32|283.31|280.91|286.61|284.21|283.06|280.66|0
1651063200000|2022-04-27 12:40:00|283.18|280.78|283.81|281.41|285.08|282.68|282.93|280.53|0
1651063500000|2022-04-27 12:45:00|283.94|281.54|285.33|282.93|285.71|283.31|283.25|280.85|0
1651063800000|2022-04-27 12:50:00|285.4|283|284.95|282.55|285.97|283.57|284.32|281.92|0
1651064100000|2022-04-27 12:55:00|284.82|282.42|284.31|281.91|285.07|282.67|283.3|280.9|0
1651064400000|2022-04-27 13:00:00|284.44|282.04|285.07|282.67|285.07|282.67|282.66|280.26|0
1651064700000|2022-04-27 13:05:00|284.88|282.48|289.54|287.14|290.05|287.65|284.88|282.48|0
1651065000000|2022-04-27 13:10:00|289.67|287.27|290.18|287.78|290.31|287.91|289.15|286.75|0
1651065300000|2022-04-27 13:15:00|290.43|288.03|288.89|286.49|290.43|288.03|288|285.6|0
1651065600000|2022-04-27 13:20:00|288.64|286.24|289.53|287.13|289.53|287.13|287.61|285.21|0
1651065900000|2022-04-27 13:25:00|289.4|287|287.86|285.46|289.4|287|286.08|283.68|0
1651066200000|2022-04-27 13:30:00|288.31|285.91|284.56|282.16|288.5|286.1|282.28|279.88|0
1651066500000|2022-04-27 13:35:00|283.54|281.14|282.7|280.3|285.58|283.18|281.03|278.63|0
1651066800000|2022-04-27 13:40:00|281.06|278.66|271.89|269.49|282.19|279.79|271.89|269.49|0
1651067100000|2022-04-27 13:45:00|271.03|268.63|266.38|263.98|271.35|268.95|264.32|261.92|0
1651067400000|2022-04-27 13:50:00|265.9|263.5|269.31|266.91|269.93|267.53|263.17|260.77|0
1651067700000|2022-04-27 13:55:00|269.07|266.67|269.75|267.35|271.59|269.19|268.33|265.93|0
1651068000000|2022-04-27 14:00:00|269.99|267.59|276.28|273.88|277.41|275.01|265.49|263.09|0
1651068300000|2022-04-27 14:05:00|275.91|273.51|278.15|275.75|279.66|277.26|275.04|272.64|0
1651068600000|2022-04-27 14:10:00|278.65|276.25|290.09|287.69|290.47|288.07|278.03|275.63|0
1651068900000|2022-04-27 14:15:00|290.98|288.58|293.3|290.9|296.16|293.76|290.34|287.94|0
1651069200000|2022-04-27 14:20:00|293.56|291.16|290.31|287.91|294.08|291.68|285.8|283.4|0
1651069500000|2022-04-27 14:25:00|289.67|287.27|295.08|292.68|295.08|292.68|286.73|284.33|0
1651069800000|2022-04-27 14:30:00|296.25|293.85|296.65|294.25|301.09|298.69|295.73|293.33|0
1651070100000|2022-04-27 14:35:00|296.39|293.99|286.86|284.46|297.04|294.64|286.1|283.7|0
1651070400000|2022-04-27 14:40:00|287.12|284.72|284.57|282.17|287.88|285.48|283.56|281.16|0
1651070700000|2022-04-27 14:45:00|284.44|282.04|278.78|276.38|285.71|283.31|278.78|276.38|0
1651071000000|2022-04-27 14:50:00|278.53|276.13|283.93|281.53|283.93|281.53|278.15|275.75|0
1651071300000|2022-04-27 14:55:00|283.68|281.28|285.15|282.75|285.41|283.01|280.65|278.25|0
1651071600000|2022-04-27 15:00:00|284.52|282.12|282|279.6|285.28|282.88|276.01|273.61|0
1651071900000|2022-04-27 15:05:00|281.74|279.34|284.13|281.73|285.09|282.69|280.99|278.59|0
1651072200000|2022-04-27 15:10:00|284.01|281.61|283.88|281.48|286.8|284.4|279.8|277.4|0
1651072500000|2022-04-27 15:15:00|283.5|281.1|278.48|276.08|283.5|281.1|277.61|275.21|0
1651072800000|2022-04-27 15:20:00|278.55|276.15|277.78|275.38|283.37|280.97|276.04|273.64|0
1651073100000|2022-04-27 15:25:00|278.53|276.13|275.79|273.39|279.65|277.25|275.05|272.65|0
1651073400000|2022-04-27 15:30:00|274.56|272.16|270.5|268.1|277.22|274.82|270.44|268.04|0
1651073700000|2022-04-27 15:35:00|270.38|267.98|272.16|269.76|272.41|270.01|270.13|267.73|0
1651074000000|2022-04-27 15:40:00|272.41|270.01|271.97|269.57|273.7|271.3|269.4|267|0
1651074300000|2022-04-27 15:45:00|272.09|269.69|273.32|270.92|274.68|272.28|272.09|269.69|0
1651074600000|2022-04-27 15:50:00|273.2|270.8|278.41|276.01|279.04|276.64|272.65|270.25|0
1651074900000|2022-04-27 15:55:00|278.29|275.89|275.73|273.33|279.16|276.76|275.67|273.27|0
1651075200000|2022-04-27 16:00:00|275.67|273.27|276.41|274.01|280.16|277.76|274.67|272.27|0
1651075500000|2022-04-27 16:05:00|276.48|274.08|272.08|269.68|276.48|274.08|271.34|268.94|0
1651075800000|2022-04-27 16:10:00|271.83|269.43|273.55|271.15|274.3|271.9|271.83|269.43|0
1651076100000|2022-04-27 16:15:00|273.8|271.4|274.17|271.77|275.53|273.13|271.58|269.18|0
1651076400000|2022-04-27 16:20:00|273.43|271.03|266.09|263.69|275.03|272.63|264.88|262.48|0
1651076700000|2022-04-27 16:25:00|266.21|263.81|261.57|259.17|266.93|264.53|261.08|258.68|0
1651077000000|2022-04-27 16:30:00|261.08|258.68|262.29|259.89|263.25|260.85|260|257.6|0
1651077300000|2022-04-27 16:35:00|262.11|259.71|262.52|260.12|265.13|262.73|261.92|259.52|0
1651077600000|2022-04-27 16:40:00|262.28|259.88|259.87|257.47|263.85|261.45|257.96|255.56|0
1651077900000|2022-04-27 16:45:00|260.11|257.71|263.87|261.47|264.41|262.01|259.04|256.64|0
1651078200000|2022-04-27 16:50:00|263.63|261.23|263.63|261.23|265.2|262.8|262.97|260.57|0
1651078500000|2022-04-27 16:55:00|263.75|261.35|263.14|260.74|264.71|262.31|262.73|260.33|0
1651078800000|2022-04-27 17:00:00|262.78|260.38|262.6|260.2|272.54|270.14|262.36|259.96|0
1651079100000|2022-04-27 17:05:00|262.96|260.56|269.45|267.05|269.45|267.05|261.82|259.42|0
1651079400000|2022-04-27 17:10:00|268.96|266.56|269.33|266.93|271.91|269.51|267.74|265.34|0
1651079700000|2022-04-27 17:15:00|269.45|267.05|271.04|268.64|272.28|269.88|269.33|266.93|0
1651080000000|2022-04-27 17:20:00|271.17|268.77|270.43|268.03|271.29|268.89|267.61|265.21|0
1651080300000|2022-04-27 17:25:00|270.3|267.9|265.66|263.26|274.5|272.1|265.42|263.02|0
1651080600000|2022-04-27 17:30:00|265.42|263.02|266.27|263.87|267.61|265.21|263.73|261.33|0
1651080900000|2022-04-27 17:35:00|265.78|263.38|269.07|266.67|269.93|267.53|263.72|261.32|0
1651081200000|2022-04-27 17:40:00|268.7|266.3|269.07|266.67|270.85|268.45|267.97|265.57|0
1651081500000|2022-04-27 17:45:00|268.94|266.54|265.53|263.13|269.86|267.46|264.93|262.53|0
1651081800000|2022-04-27 17:50:00|265.41|263.01|263.65|261.25|265.77|263.37|262.75|260.35|0
1651082100000|2022-04-27 17:55:00|263.47|261.07|263.71|261.31|265.77|263.37|263.47|261.07|0
1651082400000|2022-04-27 18:00:00|264.31|261.91|266.61|264.21|267.47|265.07|263.59|261.19|0
1651082700000|2022-04-27 18:05:00|267.22|264.82|265.18|262.78|267.53|265.13|263.73|261.33|0
1651083000000|2022-04-27 18:10:00|265.31|262.91|264.7|262.3|267.38|264.98|263.72|261.32|0
1651083300000|2022-04-27 18:15:00|264.45|262.05|268.54|266.14|269.83|267.43|264.45|262.05|0
1651083600000|2022-04-27 18:20:00|268.48|266.08|268.84|266.44|268.84|266.44|265.91|263.51|0
1651083900000|2022-04-27 18:25:00|269.46|267.06|269.95|267.55|270.69|268.29|268.35|265.95|0
1651084200000|2022-04-27 18:30:00|270.19|267.79|267.49|265.09|270.81|268.41|266.88|264.48|0
1651084500000|2022-04-27 18:35:00|267.61|265.21|269.08|266.68|274.78|272.38|267|264.6|0
1651084800000|2022-04-27 18:40:00|268.83|266.43|266.02|263.62|268.96|266.56|264.8|262.4|0
1651085100000|2022-04-27 18:45:00|265.89|263.49|268.58|266.18|269.57|267.17|264.19|261.79|0
1651085400000|2022-04-27 18:50:00|267.85|265.45|274.52|272.12|274.9|272.5|267.85|265.45|0
1651085700000|2022-04-27 18:55:00|274.46|272.06|279.33|276.93|281.1|278.7|274.46|272.06|0
1651086000000|2022-04-27 19:00:00|279.21|276.81|282.36|279.96|283.63|281.23|277.95|275.55|0
1651086300000|2022-04-27 19:05:00|282.62|280.22|282.11|279.71|284.14|281.74|279.58|277.18|0
1651086600000|2022-04-27 19:10:00|282.23|279.83|280.58|278.18|284.39|281.99|279.32|276.92|0
1651086900000|2022-04-27 19:15:00|281.09|278.69|282.73|280.33|284.64|282.24|278.19|275.79|0
1651087200000|2022-04-27 19:20:00|282.48|280.08|284|281.6|285.92|283.52|281.59|279.19|0
1651087500000|2022-04-27 19:25:00|284.07|281.67|281.65|279.25|284.07|281.67|280.32|277.92|0
1651087800000|2022-04-27 19:30:00|281.46|279.06|283.11|280.71|283.74|281.34|279.82|277.42|0
1651088100000|2022-04-27 19:35:00|282.85|280.45|286.04|283.64|287.19|284.79|281.2|278.8|0
1651088400000|2022-04-27 19:40:00|285.65|283.25|281.58|279.18|287.06|284.66|279.56|277.16|0
1651088700000|2022-04-27 19:45:00|281.07|278.67|281.07|278.67|285.84|283.44|278.93|276.53|0
1651089000000|2022-04-27 19:50:00|282.29|279.89|287.43|285.03|291.93|289.53|282.29|279.89|0
1651089300000|2022-04-27 19:55:00|287.05|284.65|289.09|286.69|289.86|287.46|284.63|282.23|0
1651089600000|2022-04-27 20:00:00|288.58|286.18|288.45|286.05|290.12|287.72|287.43|285.03|0
1651089900000|2022-04-27 20:05:00|288.32|285.92|283.78|281.38|288.96|286.56|278.71|276.31|0
1651090200000|2022-04-27 20:10:00|283.71|281.31|284.09|281.69|284.79|282.39|280.19|277.79|0
1651090500000|2022-04-27 20:15:00|283.28|280.48|280.76|277.96|283.28|280.48|279.52|276.72|0
1651090800000|2022-04-27 20:20:00|280.96|278.16|280.14|277.34|281.77|278.97|279.39|276.59|0
1651091100000|2022-04-27 20:25:00|280.08|277.28|280.01|277.21|280.88|278.08|278.95|276.15|0
1651091400000|2022-04-27 20:30:00|279.88|277.08|278.32|275.52|280.13|277.33|278.01|275.21|0
1651091700000|2022-04-27 20:35:00|278.38|275.58|276.89|274.09|278.7|275.9|276.89|274.09|0
1651092000000|2022-04-27 20:40:00|277.01|274.21|276.45|273.65|277.57|274.77|276.39|273.59|0
1651092300000|2022-04-27 20:45:00|276.27|273.47|272.44|269.64|276.88|274.08|271.65|268.85|0
1651092600000|2022-04-27 20:50:00|272.51|269.71|274.47|271.67|274.78|271.98|270.85|268.05|0
1651092900000|2022-04-27 20:55:00|274.41|271.61|272.75|269.95|274.41|271.61|272.13|269.33|0
1651093200000|2022-04-27 21:00:00|273.01|270.21|274.06|271.26|274.1|271.3|273.01|270.21|0
1651093500000|2022-04-27 21:05:00|274.1|271.3|274.03|271.23|274.26|271.46|273.94|271.14|0
1651093800000|2022-04-27 21:10:00|274.06|271.26|273.97|271.17|274.08|271.28|273.88|271.08|0
1651094100000|2022-04-27 21:15:00|273.95|271.15|273.97|271.17|274.18|271.38|273.95|271.15|0
1651094400000|2022-04-27 21:20:00|273.93|271.13|273.71|270.91|274.07|271.27|273.68|270.88|0
1651094700000|2022-04-27 21:25:00|273.77|270.97|273.85|271.05|273.93|271.13|273.68|270.88|0
1651095000000|2022-04-27 21:30:00|273.96|271.16|273.71|270.91|274.05|271.25|273.69|270.89|0
1651095300000|2022-04-27 21:35:00|273.69|270.89|273.43|270.63|273.72|270.92|273.16|270.36|0
1651095600000|2022-04-27 21:40:00|273.4|270.6|273.41|270.61|273.91|271.11|273.36|270.56|0
1651095900000|2022-04-27 21:45:00|273.59|270.79|273.66|270.86|273.66|270.86|273.09|270.29|0
1651096200000|2022-04-27 21:50:00|273.43|270.63|272.98|270.18|273.53|270.73|272.98|270.18|0
1651096500000|2022-04-27 21:55:00|272.94|270.14|272.74|269.94|272.99|270.19|272.72|269.92|0
1651096800000|2022-04-27 22:00:00|271.85|269.05|271.85|269.05|272.15|269.35|270.69|267.89|0
1651097100000|2022-04-27 22:05:00|271.91|269.11|271.84|269.04|272.03|269.23|271.05|268.25|0
1651097400000|2022-04-27 22:10:00|271.9|269.1|273.37|270.57|273.99|271.19|271.84|269.04|0
1651097700000|2022-04-27 22:15:00|273.13|270.33|273.68|270.88|273.86|271.06|271.9|269.1|0
1651098000000|2022-04-27 22:20:00|273.61|270.81|273.24|270.44|273.74|270.94|273|270.2|0
1651098300000|2022-04-27 22:25:00|273.12|270.32|273.85|271.05|274.04|271.24|273.06|270.26|0
1651098600000|2022-04-27 22:30:00|273.73|270.93|273.36|270.56|274.35|271.55|272.87|270.07|0
1651098900000|2022-04-27 22:35:00|273.3|270.5|272.86|270.06|273.6|270.8|272.74|269.94|0
1651099200000|2022-04-27 22:40:00|272.99|270.19|273.6|270.8|273.6|270.8|272.99|270.19|0
1651099500000|2022-04-27 22:45:00|273.48|270.68|273.1|270.3|273.48|270.68|272.25|269.45|0
1651099800000|2022-04-27 22:50:00|273.17|270.37|272.67|269.87|273.35|270.55|272.43|269.63|0
1651100100000|2022-04-27 22:55:00|272.61|269.81|273.28|270.48|273.84|271.04|272.49|269.69|0
1651100400000|2022-04-27 23:00:00|273.22|270.42|274.7|271.9|274.7|271.9|272.98|270.18|0
1651100700000|2022-04-27 23:05:00|274.57|271.77|274.08|271.28|274.82|272.02|273.95|271.15|0
1651101000000|2022-04-27 23:10:00|274.2|271.4|273.7|270.9|274.2|271.4|273.46|270.66|0
1651101300000|2022-04-27 23:15:00|273.77|270.97|273.58|270.78|274.2|271.4|273.45|270.65|0
1651101600000|2022-04-27 23:20:00|273.7|270.9|273.08|270.28|273.7|270.9|272.84|270.04|0
1651101900000|2022-04-27 23:25:00|272.96|270.16|272.28|269.48|273.15|270.35|271.85|269.05|0
1651102200000|2022-04-27 23:30:00|272.22|269.42|270.99|268.19|272.83|270.03|270.99|268.19|0
1651102500000|2022-04-27 23:35:00|271.12|268.32|271.85|269.05|271.97|269.17|270.81|268.01|0
1651102800000|2022-04-27 23:40:00|271.91|269.11|273.68|270.88|273.69|270.89|271.91|269.11|0
1651103100000|2022-04-27 23:45:00|273.56|270.76|273.13|270.33|273.56|270.76|272.7|269.9|0
1651103400000|2022-04-27 23:50:00|273.07|270.27|273.19|270.39|273.44|270.64|272.76|269.96|0
1651103700000|2022-04-27 23:55:00|273.06|270.26|272.45|269.65|273.06|270.26|272.33|269.53|0
1651104000000|2022-04-28 00:00:00|272.69|269.89|274.29|271.49|274.29|271.49|272.69|269.89|0
1651104300000|2022-04-28 00:05:00|274.53|271.73|273.79|270.99|274.53|271.73|273.3|270.5|0
1651104600000|2022-04-28 00:10:00|273.86|271.06|273.79|270.99|274.04|271.24|273.54|270.74|0
1651104900000|2022-04-28 00:15:00|274.16|271.36|275.51|272.71|275.89|273.09|274.04|271.24|0
1651105200000|2022-04-28 00:20:00|275.7|272.9|276.75|273.95|277|274.2|275.7|272.9|0
1651105500000|2022-04-28 00:25:00|276.87|274.07|276.5|273.7|277|274.2|275.76|272.96|0
1651105800000|2022-04-28 00:30:00|276.62|273.82|276.06|273.26|277.37|274.57|275.63|272.83|0
1651106100000|2022-04-28 00:35:00|276.12|273.32|275.01|272.21|276.12|273.32|274.95|272.15|0
1651106400000|2022-04-28 00:40:00|275.07|272.27|273.22|270.42|275.13|272.33|272.6|269.8|0
1651106700000|2022-04-28 00:45:00|273.34|270.54|273.09|270.29|273.46|270.66|272.48|269.68|0
1651107000000|2022-04-28 00:50:00|272.97|270.17|271.98|269.18|273.09|270.29|271.86|269.06|0
1651107300000|2022-04-28 00:55:00|271.86|269.06|272.22|269.42|272.72|269.92|271.67|268.87|0
1651107600000|2022-04-28 01:00:00|272.1|269.3|271.48|268.68|273.08|270.28|271.36|268.56|0
1651107900000|2022-04-28 01:05:00|271.42|268.62|272.34|269.54|272.59|269.79|271.42|268.62|0
1651108200000|2022-04-28 01:10:00|272.46|269.66|272.83|270.03|272.95|270.15|272.22|269.42|0
1651108500000|2022-04-28 01:15:00|272.77|269.97|272.46|269.66|272.95|270.15|272.09|269.29|0
1651108800000|2022-04-28 01:20:00|272.58|269.78|275.11|272.31|275.54|272.74|272.33|269.53|0
1651109100000|2022-04-28 01:25:00|274.92|272.12|274.67|271.87|275.29|272.49|273.93|271.13|0
1651109400000|2022-04-28 01:30:00|274.61|271.81|276.65|273.85|277.03|274.23|274.61|271.81|0
1651109700000|2022-04-28 01:35:00|276.41|273.61|275.72|272.92|277.4|274.6|275.66|272.86|0
1651110000000|2022-04-28 01:40:00|275.78|272.98|276.03|273.23|276.03|273.23|275.16|272.36|0
1651110300000|2022-04-28 01:45:00|275.9|273.1|276.02|273.22|276.52|273.72|275.65|272.85|0
1651110600000|2022-04-28 01:50:00|275.84|273.04|275.46|272.66|275.84|273.04|274.53|271.73|0
1651110900000|2022-04-28 01:55:00|275.28|272.48|274.47|271.67|275.65|272.85|274.41|271.61|0
1651111200000|2022-04-28 02:00:00|274.53|271.73|274.28|271.48|274.9|272.1|273.91|271.11|0
1651111500000|2022-04-28 02:05:00|274.4|271.6|274.28|271.48|274.77|271.97|273.78|270.98|0
1651111800000|2022-04-28 02:10:00|274.22|271.42|273.78|270.98|274.28|271.48|273.78|270.98|0
1651112100000|2022-04-28 02:15:00|273.65|270.85|274.02|271.22|274.4|271.6|273.65|270.85|0
1651112400000|2022-04-28 02:20:00|273.96|271.16|274.27|271.47|274.52|271.72|273.96|271.16|0
1651112700000|2022-04-28 02:25:00|274.14|271.34|274.51|271.71|275.01|272.21|273.4|270.6|0
1651113000000|2022-04-28 02:30:00|274.58|271.78|273.52|270.72|274.58|271.78|273.15|270.35|0
1651113300000|2022-04-28 02:35:00|273.58|270.78|273.02|270.22|273.64|270.84|272.78|269.98|0
1651113600000|2022-04-28 02:40:00|272.78|269.98|270.93|268.13|272.78|269.98|270.93|268.13|0
1651113900000|2022-04-28 02:45:00|270.87|268.07|271.17|268.37|271.36|268.56|270.56|267.76|0
1651114200000|2022-04-28 02:50:00|271.05|268.25|271.66|268.86|271.66|268.86|270.93|268.13|0
1651114500000|2022-04-28 02:55:00|271.54|268.74|272.27|269.47|272.39|269.59|271.41|268.61|0
1651114800000|2022-04-28 03:00:00|272.15|269.35|272.21|269.41|272.39|269.59|271.9|269.1|0
1651115100000|2022-04-28 03:05:00|272.15|269.35|271.28|268.48|272.27|269.47|271.22|268.42|0
1651115400000|2022-04-28 03:10:00|271.4|268.6|271.03|268.23|271.71|268.91|270.54|267.74|0
1651115700000|2022-04-28 03:15:00|270.97|268.17|273.37|270.57|273.86|271.06|270.67|267.87|0
1651116000000|2022-04-28 03:20:00|273.61|270.81|272.99|270.19|273.86|271.06|272.87|270.07|0
1651116300000|2022-04-28 03:25:00|272.75|269.95|272.87|270.07|273.24|270.44|272.25|269.45|0
1651116600000|2022-04-28 03:30:00|272.81|270.01|272.74|269.94|273.42|270.62|272.13|269.33|0
1651116900000|2022-04-28 03:35:00|272.81|270.01|273.54|270.74|273.6|270.8|272.74|269.94|0
1651117200000|2022-04-28 03:40:00|273.48|270.68|273.72|270.92|274.22|271.42|273.48|270.68|0
1651117500000|2022-04-28 03:45:00|273.6|270.8|273.72|270.92|273.84|271.04|273.23|270.43|0
1651117800000|2022-04-28 03:50:00|273.66|270.86|273.84|271.04|273.9|271.1|273.47|270.67|0
1651118100000|2022-04-28 03:55:00|273.78|270.98|272.85|270.05|273.78|270.98|272.85|270.05|0
1651118400000|2022-04-28 04:00:00|272.79|269.99|273.34|270.54|273.59|270.79|272.6|269.8|0
1651118700000|2022-04-28 04:05:00|273.28|270.48|273.09|270.29|273.46|270.66|272.97|270.17|0
1651119000000|2022-04-28 04:10:00|272.72|269.92|272.9|270.1|273.21|270.41|272.35|269.55|0
1651119300000|2022-04-28 04:15:00|272.84|270.04|273.33|270.53|273.7|270.9|272.84|270.04|0
1651119600000|2022-04-28 04:20:00|273.39|270.59|272.96|270.16|273.45|270.65|272.83|270.03|0
1651119900000|2022-04-28 04:25:00|273.02|270.22|272.83|270.03|273.2|270.4|272.59|269.79|0
1651120200000|2022-04-28 04:30:00|272.71|269.91|272.46|269.66|273.14|270.34|272.46|269.66|0
1651120500000|2022-04-28 04:35:00|272.58|269.78|272.4|269.6|272.7|269.9|272.33|269.53|0
1651120800000|2022-04-28 04:40:00|272.46|269.66|269.99|267.19|272.52|269.72|269.93|267.13|0
1651121100000|2022-04-28 04:45:00|270.05|267.25|269.19|266.39|270.05|267.25|269.19|266.39|0
1651121400000|2022-04-28 04:50:00|269.07|266.27|269.43|266.63|269.56|266.76|269.07|266.27|0
1651121700000|2022-04-28 04:55:00|269.38|266.58|269.06|266.26|269.43|266.63|268.94|266.14|0
1651122000000|2022-04-28 05:00:00|269.13|266.33|269.67|266.87|270.17|267.37|269.13|266.33|0
1651122300000|2022-04-28 05:05:00|269.55|266.75|269.3|266.5|269.92|267.12|269.3|266.5|0
1651122600000|2022-04-28 05:10:00|269.37|266.57|269.42|266.62|269.79|266.99|269.24|266.44|0
1651122900000|2022-04-28 05:15:00|269.36|266.56|269.79|266.99|270.16|267.36|269.3|266.5|0
1651123200000|2022-04-28 05:20:00|269.66|266.86|270.27|267.47|270.4|267.6|269.54|266.74|0
1651123500000|2022-04-28 05:25:00|270.4|267.6|269.29|266.49|270.52|267.72|268.92|266.12|0
1651123800000|2022-04-28 05:30:00|269.23|266.43|269.78|266.98|270.02|267.22|268.8|266|0
1651124100000|2022-04-28 05:35:00|269.41|266.61|269.9|267.1|270.14|267.34|268.37|265.57|0
1651124400000|2022-04-28 05:40:00|269.84|267.04|270.39|267.59|271|268.2|269.65|266.85|0
1651124700000|2022-04-28 05:45:00|270.51|267.71|267.08|264.28|270.51|267.71|267.08|264.28|0
1651125000000|2022-04-28 05:50:00|267.2|264.4|266.59|263.79|267.57|264.77|266.23|263.43|0
1651125300000|2022-04-28 05:55:00|266.83|264.03|267.8|265|267.8|265|266.71|263.91|0
1651125600000|2022-04-28 06:00:00|267.75|264.95|266.34|263.54|268.66|265.86|265.98|263.18|0
1651125900000|2022-04-28 06:05:00|266.46|263.66|266.94|264.14|267.92|265.12|265.97|263.17|0
1651126200000|2022-04-28 06:10:00|266.82|264.02|265.97|263.17|267.86|265.06|265.61|262.81|0
1651126500000|2022-04-28 06:15:00|265.85|263.05|265|262.2|266.09|263.29|264.63|261.83|0
1651126800000|2022-04-28 06:20:00|264.87|262.07|264.27|261.47|265.24|262.44|263.66|260.86|0
1651127100000|2022-04-28 06:25:00|264.15|261.35|263.78|260.98|264.15|261.35|262.76|259.96|0
1651127400000|2022-04-28 06:30:00|263.9|261.1|263.78|260.98|264.02|261.22|262.94|260.14|0
1651127700000|2022-04-28 06:35:00|263.9|261.1|263.77|260.97|264.44|261.64|263.6|260.8|0
1651128000000|2022-04-28 06:40:00|263.65|260.85|262.69|259.89|264.01|261.21|262.57|259.77|0
1651128300000|2022-04-28 06:45:00|262.75|259.95|264.01|261.21|268.45|265.65|261.84|259.04|0
1651128600000|2022-04-28 06:50:00|263.95|261.15|263.31|260.51|264.01|261.21|262.76|259.96|0
1651128900000|2022-04-28 06:55:00|263.19|260.39|263.36|260.56|264.09|261.29|263.07|260.27|0
1651129200000|2022-04-28 07:00:00|263|260.2|262.7|259.9|264.81|262.01|262.4|259.6|0
1651129500000|2022-04-28 07:05:00|262.56|260.16|263.52|261.12|264.6|262.2|262.56|260.16|0
1651129800000|2022-04-28 07:10:00|263.28|260.88|261.71|259.31|264.36|261.96|259.8|257.4|0
1651130100000|2022-04-28 07:15:00|261.59|259.19|259.8|257.4|262.07|259.67|259.68|257.28|0
1651130400000|2022-04-28 07:20:00|259.68|257.28|259.16|256.76|260.56|258.16|258.61|256.21|0
1651130700000|2022-04-28 07:25:00|259.22|256.82|256.72|254.32|260.05|257.65|256.72|254.32|0
1651131000000|2022-04-28 07:30:00|256.84|254.44|257.08|254.68|257.32|254.92|256.02|253.62|0
1651131300000|2022-04-28 07:35:00|257.02|254.62|253.33|250.93|257.02|254.62|253.21|250.81|0
1651131600000|2022-04-28 07:40:00|253.28|250.88|253.56|251.16|254.04|251.64|253.21|250.81|0
1651131900000|2022-04-28 07:45:00|253.51|251.11|254.5|252.1|254.85|252.45|253.45|251.05|0
1651132200000|2022-04-28 07:50:00|254.62|252.22|255.91|253.51|255.91|253.51|254.26|251.86|0
1651132500000|2022-04-28 07:55:00|255.86|253.46|257.09|254.69|257.57|255.17|255.56|253.16|0
1651132800000|2022-04-28 08:00:00|257.21|254.81|256.38|253.98|257.33|254.93|254.79|252.39|0
1651133100000|2022-04-28 08:05:00|256.26|253.86|254.84|252.44|256.26|253.86|254.14|251.74|0
1651133400000|2022-04-28 08:10:00|255.02|252.62|253.43|251.03|256.44|254.04|253.43|251.03|0
1651133700000|2022-04-28 08:15:00|253.54|251.14|254.01|251.61|254.13|251.73|252.72|250.32|0
1651134000000|2022-04-28 08:20:00|254.13|251.73|252.9|250.5|254.54|252.14|252.72|250.32|0
1651134300000|2022-04-28 08:25:00|252.95|250.55|252.01|249.61|252.95|250.55|251.9|249.5|0
1651134600000|2022-04-28 08:30:00|251.9|249.5|252.01|249.61|252.95|250.55|251.89|249.49|0
1651134900000|2022-04-28 08:35:00|252.13|249.73|252.12|249.72|252.36|249.96|251.89|249.49|0
1651135200000|2022-04-28 08:40:00|252.24|249.84|252|249.6|252.47|250.07|250.26|247.86|0
1651135500000|2022-04-28 08:45:00|252.12|249.72|251.24|248.84|252.12|249.72|250.49|248.09|0
1651135800000|2022-04-28 08:50:00|251.18|248.78|250.77|248.37|251.88|249.48|250.71|248.31|0
1651136100000|2022-04-28 08:55:00|250.83|248.43|248.74|246.34|251.18|248.78|248.74|246.34|0
1651136400000|2022-04-28 09:00:00|248.51|246.11|248.45|246.05|249.78|247.38|247.64|245.24|0
1651136700000|2022-04-28 09:05:00|248.62|246.22|250.12|247.72|250.36|247.96|248.27|245.87|0
1651137000000|2022-04-28 09:10:00|250.01|247.61|250.93|248.53|251.4|249|250.01|247.61|0
1651137300000|2022-04-28 09:15:00|251.05|248.65|251.51|249.11|251.98|249.58|251.05|248.65|0
1651137600000|2022-04-28 09:20:00|251.57|249.17|250.87|248.47|251.75|249.35|250.7|248.3|0
1651137900000|2022-04-28 09:25:00|250.81|248.41|252.33|249.93|253.03|250.63|250.7|248.3|0
1651138200000|2022-04-28 09:30:00|252.15|249.75|251.45|249.05|252.21|249.81|250.98|248.58|0
1651138500000|2022-04-28 09:35:00|251.51|249.11|253.14|250.74|253.26|250.86|250.92|248.52|0
1651138800000|2022-04-28 09:40:00|253.02|250.62|253.84|251.44|253.84|251.44|251.85|249.45|0
1651139100000|2022-04-28 09:45:00|254.19|251.79|252.55|250.15|254.31|251.91|252.26|249.86|0
1651139400000|2022-04-28 09:50:00|252.78|250.38|253.25|250.85|254.42|252.02|252.66|250.26|0
1651139700000|2022-04-28 09:55:00|253.13|250.73|253.83|251.43|254.89|252.49|253.13|250.73|0
1651140000000|2022-04-28 10:00:00|253.71|251.31|254.18|251.78|254.77|252.37|253.36|250.96|0
1651140300000|2022-04-28 10:05:00|254.06|251.66|253.83|251.43|254.77|252.37|253.01|250.61|0
1651140600000|2022-04-28 10:10:00|253.89|251.49|255|252.6|255.06|252.66|253.77|251.37|0
1651140900000|2022-04-28 10:15:00|255.06|252.66|257.01|254.61|257.01|254.61|255.06|252.66|0
1651141200000|2022-04-28 10:20:00|256.89|254.49|256.17|253.77|257.42|255.02|255.7|253.3|0
1651141500000|2022-04-28 10:25:00|256.29|253.89|257.36|254.96|257.83|255.43|256.29|253.89|0
1651141800000|2022-04-28 10:30:00|257.18|254.78|256.47|254.07|257.71|255.31|256.05|253.65|0
1651142100000|2022-04-28 10:35:00|256.4|254|256.52|254.12|257.47|255.07|255.81|253.41|0
1651142400000|2022-04-28 10:40:00|256.64|254.24|256.46|254.06|257.23|254.83|255.69|253.29|0
1651142700000|2022-04-28 10:45:00|256.58|254.18|258.59|256.19|258.89|256.49|256.52|254.12|0
1651143000000|2022-04-28 10:50:00|258.65|256.25|258.65|256.25|258.89|256.49|258.06|255.66|0
1651143300000|2022-04-28 10:55:00|259.01|256.61|257.1|254.7|259.01|256.61|256.98|254.58|0
1651143600000|2022-04-28 11:00:00|257.22|254.82|254.38|251.98|257.22|254.82|254.03|251.63|0
1651143900000|2022-04-28 11:05:00|254.32|251.92|252.38|249.98|254.38|251.98|252.03|249.63|0
1651144200000|2022-04-28 11:10:00|252.15|249.75|253.08|250.68|253.38|250.98|252.03|249.63|0
1651144500000|2022-04-28 11:15:00|253.2|250.8|253.31|250.91|253.78|251.38|252.96|250.56|0
1651144800000|2022-04-28 11:20:00|253.2|250.8|253.43|251.03|253.78|251.38|252.96|250.56|0
1651145100000|2022-04-28 11:25:00|253.49|251.09|254.72|252.32|254.95|252.55|253.07|250.67|0
1651145400000|2022-04-28 11:30:00|254.95|252.55|255.78|253.38|255.89|253.49|254.25|251.85|0
1651145700000|2022-04-28 11:35:00|255.89|253.49|255.65|253.25|256.13|253.73|255.18|252.78|0
1651146000000|2022-04-28 11:40:00|255.72|253.32|255.3|252.9|256.01|253.61|255.3|252.9|0
1651146300000|2022-04-28 11:45:00|255.36|252.96|255.65|253.25|255.95|253.55|254.41|252.01|0
1651146600000|2022-04-28 11:50:00|255.77|253.37|256.47|254.07|256.71|254.31|254.82|252.42|0
1651146900000|2022-04-28 11:55:00|256.59|254.19|257.06|254.66|258.25|255.85|256.53|254.13|0
1651147200000|2022-04-28 12:00:00|257.18|254.78|257.95|255.55|258.01|255.61|256.59|254.19|0
1651147500000|2022-04-28 12:05:00|257.77|255.37|258.19|255.79|258.84|256.44|257.71|255.31|0
1651147800000|2022-04-28 12:10:00|258.24|255.84|259.67|257.27|259.97|257.57|258.24|255.84|0
1651148100000|2022-04-28 12:15:00|259.79|257.39|258.78|256.38|260.03|257.63|258.36|255.96|0
1651148400000|2022-04-28 12:20:00|258.71|256.31|257.28|254.88|258.95|256.55|257.17|254.77|0
1651148700000|2022-04-28 12:25:00|257.11|254.71|260.2|257.8|260.2|257.8|257.05|254.65|0
1651149000000|2022-04-28 12:30:00|260.56|258.16|262.6|260.2|262.78|260.38|260.5|258.1|0
1651149300000|2022-04-28 12:35:00|262.18|259.78|259.3|256.9|263.99|261.59|258.82|256.42|0
1651149600000|2022-04-28 12:40:00|259.06|256.66|257.75|255.35|259.54|257.14|255.97|253.57|0
1651149900000|2022-04-28 12:45:00|257.87|255.47|261.15|258.75|261.21|258.81|257.81|255.41|0
1651150200000|2022-04-28 12:50:00|261.33|258.93|264.1|261.7|264.94|262.54|261.33|258.93|0
1651150500000|2022-04-28 12:55:00|264.34|261.94|263.13|260.73|265.43|263.03|263.13|260.73|0
1651150800000|2022-04-28 13:00:00|263.37|260.97|263|260.6|264.21|261.81|261.56|259.16|0
1651151100000|2022-04-28 13:05:00|262.88|260.48|261.07|258.67|262.88|260.48|260.72|258.32|0
1651151400000|2022-04-28 13:10:00|261.19|258.79|262.63|260.23|262.63|260.23|260.9|258.5|0
1651151700000|2022-04-28 13:15:00|262.51|260.11|260.35|257.95|263.12|260.72|259.87|257.47|0
1651152000000|2022-04-28 13:20:00|260.23|257.83|259.87|257.47|260.59|258.19|259.39|256.99|0
1651152300000|2022-04-28 13:25:00|260.17|257.77|261.3|258.9|262.26|259.86|259.81|257.41|0
1651152600000|2022-04-28 13:30:00|261.06|258.66|267.26|264.86|267.26|264.86|257.48|255.08|0
1651152900000|2022-04-28 13:35:00|267.02|264.62|268.11|265.71|268.73|266.33|264.47|262.07|0
1651153200000|2022-04-28 13:40:00|268.85|266.45|273.52|271.12|274.33|271.93|265.8|263.4|0
1651153500000|2022-04-28 13:45:00|273.27|270.87|272.53|270.13|273.27|270.87|268.72|266.32|0
1651153800000|2022-04-28 13:50:00|272.77|270.37|268.95|266.55|274.76|272.36|268.46|266.06|0
1651154100000|2022-04-28 13:55:00|269.32|266.92|270.42|268.02|272.02|269.62|268.58|266.18|0
1651154400000|2022-04-28 14:00:00|270.54|268.14|278.49|276.09|278.62|276.22|270.17|267.77|0
1651154700000|2022-04-28 14:05:00|278.37|275.97|275.11|272.71|279.25|276.85|273.01|270.61|0
1651155000000|2022-04-28 14:10:00|274.49|272.09|274.74|272.34|277.99|275.59|273.25|270.85|0
1651155300000|2022-04-28 14:15:00|275.11|272.71|269.67|267.27|277.73|275.33|269.55|267.15|0
1651155600000|2022-04-28 14:20:00|269.43|267.03|273.41|271.01|273.66|271.26|269.3|266.9|0
1651155900000|2022-04-28 14:25:00|273.66|271.26|279.44|277.04|279.76|277.36|273.54|271.14|0
1651156200000|2022-04-28 14:30:00|279.95|277.55|281.8|279.4|282.22|279.82|278.81|276.41|0
1651156500000|2022-04-28 14:35:00|281.68|279.28|280.41|278.01|281.68|279.28|278.27|275.87|0
1651156800000|2022-04-28 14:40:00|280.53|278.13|280.03|277.63|283.71|281.31|279.77|277.37|0
1651157100000|2022-04-28 14:45:00|279.9|277.5|279.96|277.56|280.78|278.38|277.38|274.98|0
1651157400000|2022-04-28 14:50:00|280.02|277.62|279.33|276.93|282.68|280.28|278.13|275.73|0
1651157700000|2022-04-28 14:55:00|278.89|276.49|275.56|273.16|279.14|276.74|274.13|271.73|0
1651158000000|2022-04-28 15:00:00|275.19|272.79|273.25|270.85|276|273.6|272.2|269.8|0
1651158300000|2022-04-28 15:05:00|272.76|270.36|268.56|266.16|274.12|271.72|267.7|265.3|0
1651158600000|2022-04-28 15:10:00|268.44|266.04|267.7|265.3|269.67|267.27|267.7|265.3|0
1651158900000|2022-04-28 15:15:00|266.48|264.08|265.87|263.47|268.8|266.4|265.5|263.1|0
1651159200000|2022-04-28 15:20:00|265.75|263.35|267.94|265.54|268.92|266.52|265.5|263.1|0
1651159500000|2022-04-28 15:25:00|267.57|265.17|267.47|265.07|270.08|267.68|263.93|261.53|0
1651159800000|2022-04-28 15:30:00|266.79|264.39|264.95|262.55|268.87|266.47|264.59|262.19|0
1651160100000|2022-04-28 15:35:00|264.83|262.43|269.49|267.09|269.55|267.15|264.71|262.31|0
1651160400000|2022-04-28 15:40:00|269.61|267.21|270.97|268.57|270.97|268.57|268.13|265.73|0
1651160700000|2022-04-28 15:45:00|270.84|268.44|271.09|268.69|273.2|270.8|270.47|268.07|0
1651161000000|2022-04-28 15:50:00|271.21|268.81|268.43|266.03|272.2|269.8|266.77|264.37|0
1651161300000|2022-04-28 15:55:00|268.49|266.09|268.06|265.66|270.9|268.5|267.87|265.47|0
1651161600000|2022-04-28 16:00:00|268.37|265.97|267.11|264.71|270.67|268.27|266.62|264.22|0
1651161900000|2022-04-28 16:05:00|267.23|264.83|269.19|266.79|271.29|268.89|267.23|264.83|0
1651162200000|2022-04-28 16:10:00|268.94|266.54|265.03|262.63|269.44|267.04|265.03|262.63|0
1651162500000|2022-04-28 16:15:00|264.54|262.14|261.63|259.23|265.21|262.81|261.51|259.11|0
1651162800000|2022-04-28 16:20:00|261.51|259.11|257.25|254.85|262.24|259.84|256.65|254.25|0
1651163100000|2022-04-28 16:25:00|257.13|254.73|253.67|251.27|257.13|254.73|253.67|251.27|0
1651163400000|2022-04-28 16:30:00|253.08|250.68|251.78|248.9|254.14|251.74|251.66|248.66|0
1651163700000|2022-04-28 16:35:00|251.54|248.66|251.54|248.66|253.6|250.72|248.73|245.85|0
1651164000000|2022-04-28 16:40:00|251.66|248.78|247.74|244.86|251.66|248.78|247.74|244.86|0
1651164300000|2022-04-28 16:45:00|247.51|244.63|245.31|242.43|247.51|244.63|242.9|240.02|0
1651164600000|2022-04-28 16:50:00|245.42|242.54|244.96|242.08|247.97|245.09|244.85|241.97|0
1651164900000|2022-04-28 16:55:00|245.31|242.43|243.07|240.19|247.43|244.55|242.9|240.02|0
1651165200000|2022-04-28 17:00:00|242.61|239.73|241.81|238.93|244.57|241.69|241.58|238.7|0
1651165500000|2022-04-28 17:05:00|241.92|239.04|239.86|236.98|243.18|240.3|239.29|236.41|0
1651165800000|2022-04-28 17:10:00|239.98|237.1|236.12|233.24|239.98|237.1|235.79|232.91|0
1651166100000|2022-04-28 17:15:00|236.35|233.47|236.8|233.92|238.95|236.07|235.45|232.57|0
1651166400000|2022-04-28 17:20:00|236.91|234.03|238.21|235.33|239.23|236.35|236.51|233.63|0
1651166700000|2022-04-28 17:25:00|237.98|235.1|236.39|233.51|238.21|235.33|235.72|232.84|0
1651167000000|2022-04-28 17:30:00|236.28|233.4|236.39|233.51|238.72|235.84|235.38|232.5|0
1651167300000|2022-04-28 17:35:00|236.28|233.4|233.8|230.92|237.18|234.3|233.58|230.7|0
1651167600000|2022-04-28 17:40:00|233.58|230.7|235.93|233.05|238.08|235.2|233.13|230.25|0
1651167900000|2022-04-28 17:45:00|236.16|233.28|234.15|231.27|236.83|233.95|233.47|230.59|0
1651168200000|2022-04-28 17:50:00|234.03|231.15|236.73|233.85|237.64|234.76|234.03|231.15|0
1651168500000|2022-04-28 17:55:00|236.84|233.96|234.91|232.51|237.75|234.87|234.68|232.28|0
1651168800000|2022-04-28 18:00:00|234.8|232.4|234.12|231.72|235.58|233.18|233.67|231.27|0
1651169100000|2022-04-28 18:05:00|234.23|231.83|235.13|232.73|236.37|233.97|234.01|231.61|0
1651169400000|2022-04-28 18:10:00|235.02|232.62|235.57|233.17|235.69|233.29|233.33|230.93|0
1651169700000|2022-04-28 18:15:00|235.35|232.95|234.11|231.71|236.82|234.42|234.11|231.71|0
1651170000000|2022-04-28 18:20:00|234.22|231.82|232.88|230.48|235.68|233.28|232.88|230.48|0
1651170300000|2022-04-28 18:25:00|232.77|230.37|233.32|230.92|234.55|232.15|232.76|230.36|0
1651170600000|2022-04-28 18:30:00|233.21|230.81|233.54|231.14|235|232.6|232.2|229.8|0
1651170900000|2022-04-28 18:35:00|233.32|230.92|232.09|229.69|233.76|231.36|231.53|229.13|0
1651171200000|2022-04-28 18:40:00|231.98|229.58|229.64|227.24|231.98|229.58|229.53|227.13|0
1651171500000|2022-04-28 18:45:00|229.53|227.13|228.56|226.16|231.71|229.31|228.56|226.16|0
1651171800000|2022-04-28 18:50:00|228.45|226.05|230.54|228.14|230.54|228.14|226.92|224.52|0
1651172100000|2022-04-28 18:55:00|230.76|228.36|229.65|227.25|231.09|228.69|229.11|226.71|0
1651172400000|2022-04-28 19:00:00|230.2|227.8|229.59|227.19|231.41|229.01|228.22|225.82|0
1651172700000|2022-04-28 19:05:00|229.75|227.35|228.51|225.63|229.75|227.35|227.89|225.03|0
1651173000000|2022-04-28 19:10:00|228.56|225.68|230.16|227.28|230.87|227.99|228.56|225.68|0
1651173300000|2022-04-28 19:15:00|230.32|227.44|228.12|225.24|230.98|228.1|228.12|225.24|0
1651173600000|2022-04-28 19:20:00|228.01|225.13|227.1|224.22|229.06|226.18|226.88|224|0
1651173900000|2022-04-28 19:25:00|227.42|224.54|230.7|227.82|230.81|227.93|227.21|224.33|0
1651174200000|2022-04-28 19:30:00|230.81|227.93|234.51|231.63|234.84|231.96|230.26|227.38|0
1651174500000|2022-04-28 19:35:00|234.4|231.52|235.29|232.41|236.96|234.08|233.29|230.41|0
1651174800000|2022-04-28 19:40:00|235.17|232.29|236.84|233.96|237.4|234.52|232.63|229.75|0
1651175100000|2022-04-28 19:45:00|237.18|234.3|237.2|234.32|239.11|236.23|234.5|231.62|0
1651175400000|2022-04-28 19:50:00|237.87|234.99|238.32|235.44|240.91|238.03|237.54|234.66|0
1651175700000|2022-04-28 19:55:00|238.88|236|237.17|234.29|242.97|240.09|237.17|234.29|0
1651176000000|2022-04-28 20:00:00|236.5|233.62|245.19|242.31|250.49|247.61|236.28|233.4|0
1651176300000|2022-04-28 20:05:00|245.42|242.54|248.35|245.47|249.16|246.28|242.51|239.63|0
1651176600000|2022-04-28 20:10:00|249.04|246.16|250.2|247.32|250.54|247.66|246.52|243.64|0
1651176900000|2022-04-28 20:15:00|249.97|246.61|249.8|246.44|251.59|248.23|248.82|245.46|0
1651177200000|2022-04-28 20:20:00|249.74|246.38|248.3|244.94|250.84|247.48|246.81|243.45|0
1651177500000|2022-04-28 20:25:00|248.18|244.82|247.61|244.25|249.39|246.03|247.15|243.79|0
1651177800000|2022-04-28 20:30:00|247.43|244.07|241.34|237.42|247.43|244.07|236.15|232.79|0
1651178100000|2022-04-28 20:35:00|241.18|237.26|243.2|239.28|243.66|239.74|239.38|235.46|0
1651178400000|2022-04-28 20:40:00|243.15|239.23|242.09|238.17|244.57|240.65|241.52|237.6|0
1651178700000|2022-04-28 20:45:00|242.26|238.34|248.83|244.91|249.01|245.09|242.15|238.23|0
1651179000000|2022-04-28 20:50:00|248.89|244.97|246.72|243.92|249.01|245.47|246.49|243.69|0
1651179300000|2022-04-28 20:55:00|246.95|244.15|247.17|244.37|247.92|245.12|244.94|242.14|0
1651179600000|2022-04-28 21:00:00|247.38|244.58|248.53|245.73|249.06|246.26|246.12|243.32|0
1651179900000|2022-04-28 21:05:00|248.55|245.75|249.93|247.13|250.28|247.48|248.4|245.6|0
1651180200000|2022-04-28 21:10:00|249.95|247.15|252.4|249.6|252.4|249.6|248.83|246.03|0
1651180500000|2022-04-28 21:15:00|252.35|249.55|252.72|249.92|253.05|250.25|251.74|248.94|0
1651180800000|2022-04-28 21:20:00|252.57|249.77|257.38|254.58|258.95|256.15|252.47|249.67|0
1651181100000|2022-04-28 21:25:00|257.36|254.56|256.04|253.24|257.98|255.18|255.15|252.35|0
1651181400000|2022-04-28 21:30:00|256.03|253.23|256.12|253.32|256.85|254.05|255.77|252.97|0
1651181700000|2022-04-28 21:35:00|256.05|253.25|255.94|253.14|256.89|254.09|255.94|253.14|0
1651182000000|2022-04-28 21:40:00|255.91|253.11|256.06|253.26|256.06|253.26|254.38|251.58|0
1651182300000|2022-04-28 21:45:00|256.23|253.43|253.33|250.53|256.23|253.43|253.07|250.27|0
1651182600000|2022-04-28 21:50:00|253.35|250.55|252.98|250.18|253.63|250.83|252.49|249.69|0
1651182900000|2022-04-28 21:55:00|253.03|250.23|252.82|250.02|253.15|250.35|251.8|249|0
1651183200000|2022-04-28 22:00:00|255.88|253.08|253.41|250.61|258.73|255.93|253.29|250.49|0
1651183500000|2022-04-28 22:05:00|253.46|250.66|253.11|250.31|253.93|251.13|252.41|249.61|0
1651183800000|2022-04-28 22:10:00|253.23|250.43|252.64|249.84|254.28|251.48|251.88|249.08|0
1651184100000|2022-04-28 22:15:00|252.17|249.37|251.88|249.08|252.29|249.49|251|248.2|0
1651184400000|2022-04-28 22:20:00|251.93|249.13|252.05|249.25|252.28|249.48|250.3|247.5|0
1651184700000|2022-04-28 22:25:00|251.93|249.13|252.63|249.83|253.69|250.89|251.7|248.9|0
1651185000000|2022-04-28 22:30:00|252.69|249.89|251.92|249.12|252.69|249.89|250.88|248.08|0
1651185300000|2022-04-28 22:35:00|251.81|249.01|252.62|249.82|252.86|250.06|251.81|249.01|0
1651185600000|2022-04-28 22:40:00|252.74|249.94|254.26|251.46|254.97|252.17|252.51|249.71|0
1651185900000|2022-04-28 22:45:00|254.61|251.81|254.61|251.81|254.97|252.17|253.79|250.99|0
1651186200000|2022-04-28 22:50:00|254.67|251.87|255.08|252.28|255.44|252.64|254.49|251.69|0
1651186500000|2022-04-28 22:55:00|254.96|252.16|254.13|251.33|255.08|252.28|254.02|251.22|0
1651186800000|2022-04-28 23:00:00|254.02|251.22|254.84|252.04|255.25|252.45|254.02|251.22|0
1651187100000|2022-04-28 23:05:00|254.96|252.16|254.48|251.68|255.25|252.45|254.48|251.68|0
1651187400000|2022-04-28 23:10:00|254.54|251.74|254.36|251.56|254.83|252.03|254.13|251.33|0
1651187700000|2022-04-28 23:15:00|254.6|251.8|252.83|250.03|254.95|252.15|252.66|249.86|0
1651188000000|2022-04-28 23:20:00|252.95|250.15|253.06|250.26|253.13|250.33|252.25|249.45|0
1651188300000|2022-04-28 23:25:00|252.95|250.15|252.89|250.09|253.41|250.61|252.83|250.03|0
1651188600000|2022-04-28 23:30:00|252.94|250.14|253.82|251.02|254|251.2|252.47|249.67|0
1651188900000|2022-04-28 23:35:00|253.88|251.08|254.34|251.54|254.64|251.84|253.53|250.73|0
1651189200000|2022-04-28 23:40:00|254.23|251.43|254.58|251.78|254.93|252.13|254.23|251.43|0
1651189500000|2022-04-28 23:45:00|254.46|251.66|254.22|251.42|254.81|252.01|254.22|251.42|0
1651189800000|2022-04-28 23:50:00|254.34|251.54|254.04|251.24|254.57|251.77|253.99|251.19|0
1651190100000|2022-04-28 23:55:00|253.98|251.18|254.21|251.41|254.45|251.65|253.98|251.18|0
1651190400000|2022-04-29 00:00:00|254.1|251.3|253.69|250.89|254.33|251.53|253.51|250.71|0
1651190700000|2022-04-29 00:05:00|253.74|250.94|253.15|250.35|253.74|250.94|253.1|250.3|0
1651191000000|2022-04-29 00:10:00|253.21|250.41|251.51|248.71|253.27|250.47|251.4|248.6|0
1651191300000|2022-04-29 00:15:00|251.4|248.6|250.11|247.31|251.4|248.6|249.59|246.79|0
1651191600000|2022-04-29 00:20:00|250|247.2|248.37|245.57|250|247.2|248.26|245.46|0
1651191900000|2022-04-29 00:25:00|248.49|245.69|248.25|245.45|248.6|245.8|247.74|244.94|0
1651192200000|2022-04-29 00:30:00|248.14|245.34|247.66|244.86|248.6|245.8|247.43|244.63|0
1651192500000|2022-04-29 00:35:00|247.61|244.81|247.89|245.09|248.01|245.21|246.97|244.17|0
1651192800000|2022-04-29 00:40:00|247.77|244.97|248.47|245.67|248.82|246.02|247.77|244.97|0
1651193100000|2022-04-29 00:45:00|248.58|245.78|248.41|245.61|248.81|246.01|248.23|245.43|0
1651193400000|2022-04-29 00:50:00|248.35|245.55|248.81|246.01|248.92|246.12|247.71|244.91|0
1651193700000|2022-04-29 00:55:00|248.92|246.12|247.65|244.85|249.04|246.24|247.53|244.73|0
1651194000000|2022-04-29 01:00:00|247.59|244.79|248.22|245.42|248.22|245.42|247.18|244.38|0
1651194300000|2022-04-29 01:05:00|248.11|245.31|247.35|244.55|248.11|245.31|247.18|244.38|0
1651194600000|2022-04-29 01:10:00|247.29|244.49|247.52|244.72|247.87|245.07|246.83|244.03|0
1651194900000|2022-04-29 01:15:00|247.41|244.61|245.44|242.64|247.64|244.84|245.1|242.3|0
1651195200000|2022-04-29 01:20:00|245.39|242.59|245.78|242.98|246.71|243.91|245.21|242.41|0
1651195500000|2022-04-29 01:25:00|245.73|242.93|244.63|241.83|245.78|242.98|243.72|240.92|0
1651195800000|2022-04-29 01:30:00|244.46|241.66|243.14|240.34|244.52|241.72|242.69|239.89|0
1651196100000|2022-04-29 01:35:00|243.03|240.23|242.45|239.65|243.08|240.28|242.11|239.31|0
1651196400000|2022-04-29 01:40:00|242.34|239.54|241.65|238.85|242.57|239.77|240.97|238.17|0
1651196700000|2022-04-29 01:45:00|241.54|238.74|241.76|238.96|242.11|239.31|241.2|238.4|0
1651197000000|2022-04-29 01:50:00|241.82|239.02|242.22|239.42|242.56|239.76|241.54|238.74|0
1651197300000|2022-04-29 01:55:00|242.16|239.36|242.55|239.75|242.55|239.75|241.76|238.96|0
1651197600000|2022-04-29 02:00:00|242.61|239.81|242.15|239.35|242.67|239.87|241.98|239.18|0
1651197900000|2022-04-29 02:05:00|242.21|239.41|241.98|239.18|242.61|239.81|241.86|239.06|0
1651198200000|2022-04-29 02:10:00|241.86|239.06|243.23|240.43|243.34|240.54|241.47|238.67|0
1651198500000|2022-04-29 02:15:00|243.12|240.32|243.11|240.31|243.29|240.49|242.66|239.86|0
1651198800000|2022-04-29 02:20:00|242.94|240.14|242.83|240.03|243.34|240.54|242.77|239.97|0
1651199100000|2022-04-29 02:25:00|242.88|240.08|243.11|240.31|244.14|241.34|242.88|240.08|0
1651199400000|2022-04-29 02:30:00|243.22|240.42|244.42|241.62|244.59|241.79|243.22|240.42|0
1651199700000|2022-04-29 02:35:00|244.36|241.56|245.16|242.36|245.28|242.48|243.9|241.1|0
1651200000000|2022-04-29 02:40:00|245.28|242.48|245.04|242.24|245.97|243.17|244.93|242.13|0
1651200300000|2022-04-29 02:45:00|244.93|242.13|244.35|241.55|244.93|242.13|243.9|241.1|0
1651200600000|2022-04-29 02:50:00|244.24|241.44|243.84|241.04|244.24|241.44|243.49|240.69|0
1651200900000|2022-04-29 02:55:00|243.66|240.86|244.23|241.43|244.58|241.78|243.38|240.58|0
1651201200000|2022-04-29 03:00:00|244.12|241.32|243.88|241.08|244.12|241.32|243.6|240.8|0
1651201500000|2022-04-29 03:05:00|244|241.2|244.34|241.54|244.69|241.89|243.88|241.08|0
1651201800000|2022-04-29 03:10:00|244.4|241.6|245.14|242.34|245.72|242.92|244.34|241.54|0
1651202100000|2022-04-29 03:15:00|244.91|242.11|243.65|240.85|245.37|242.57|243.42|240.62|0
1651202400000|2022-04-29 03:20:00|243.53|240.73|244.79|241.99|244.79|241.99|243.42|240.62|0
1651202700000|2022-04-29 03:25:00|244.73|241.93|243.07|240.27|244.9|242.1|242.5|239.7|0
1651203000000|2022-04-29 03:30:00|243.01|240.21|242.9|240.1|243.24|240.44|242.56|239.76|0
1651203300000|2022-04-29 03:35:00|242.72|239.92|243.98|241.18|244.27|241.47|242.72|239.92|0
1651203600000|2022-04-29 03:40:00|243.86|241.06|243.75|240.95|244.66|241.86|243.52|240.72|0
1651203900000|2022-04-29 03:45:00|243.86|241.06|243.97|241.17|244.03|241.23|243.06|240.26|0
1651204200000|2022-04-29 03:50:00|243.92|241.12|244.89|242.09|245|242.2|242.83|240.03|0
1651204500000|2022-04-29 03:55:00|244.77|241.97|243.57|240.77|245.57|242.77|243.39|240.59|0
1651204800000|2022-04-29 04:00:00|243.51|240.71|244.19|241.39|244.37|241.57|242.71|239.91|0
1651205100000|2022-04-29 04:05:00|244.25|241.45|243.9|241.1|244.65|241.85|243.79|240.99|0
1651205400000|2022-04-29 04:10:00|243.96|241.16|244.18|241.38|244.36|241.56|243.79|240.99|0
1651205700000|2022-04-29 04:15:00|244.24|241.44|244.01|241.21|244.41|241.61|243.84|241.04|0
1651206000000|2022-04-29 04:20:00|244.07|241.27|244.18|241.38|244.29|241.49|243.61|240.81|0
1651206300000|2022-04-29 04:25:00|244.12|241.32|243.89|241.09|244.24|241.44|243.66|240.86|0
1651206600000|2022-04-29 04:30:00|243.95|241.15|243.49|240.69|244.12|241.32|243.26|240.46|0
1651206900000|2022-04-29 04:35:00|243.6|240.8|243.94|241.14|244.06|241.26|243.31|240.51|0
1651207200000|2022-04-29 04:40:00|243.89|241.09|243.59|240.79|244.05|241.25|243.48|240.68|0
1651207500000|2022-04-29 04:45:00|243.71|240.91|243.25|240.45|244.17|241.37|243.25|240.45|0
1651207800000|2022-04-29 04:50:00|243.13|240.33|243.24|240.44|244.05|241.25|242.9|240.1|0
1651208100000|2022-04-29 04:55:00|243.19|240.39|242.78|239.98|243.36|240.56|242.44|239.64|0
1651208400000|2022-04-29 05:00:00|242.9|240.1|240.62|237.82|242.9|240.1|240.28|237.48|0
1651208700000|2022-04-29 05:05:00|240.51|237.71|239.82|237.02|240.73|237.93|239.71|236.91|0
1651209000000|2022-04-29 05:10:00|239.94|237.14|240.27|237.47|240.62|237.82|239.82|237.02|0
1651209300000|2022-04-29 05:15:00|240.16|237.36|241.18|238.38|241.29|238.49|240.16|237.36|0
1651209600000|2022-04-29 05:20:00|241.06|238.26|241.97|239.17|243.11|240.31|240.95|238.15|0
1651209900000|2022-04-29 05:25:00|242.08|239.28|241.51|238.71|242.2|239.4|241.4|238.6|0
1651210200000|2022-04-29 05:30:00|241.4|238.6|241.34|238.54|242.08|239.28|240.83|238.03|0
1651210500000|2022-04-29 05:35:00|241.4|238.6|240.6|237.8|241.51|238.71|240.26|237.46|0
1651210800000|2022-04-29 05:40:00|240.48|237.68|240.94|238.14|241.16|238.36|240.37|237.57|0
1651211100000|2022-04-29 05:45:00|240.71|237.91|241.05|238.25|241.1|238.3|240.48|237.68|0
1651211400000|2022-04-29 05:50:00|241.16|238.36|242.52|239.72|242.7|239.9|241.05|238.25|0
1651211700000|2022-04-29 05:55:00|242.75|239.95|241.61|238.81|243.32|240.52|241.49|238.69|0
1651212000000|2022-04-29 06:00:00|241.72|238.92|240.53|237.73|243.38|240.58|240.53|237.73|0
1651212300000|2022-04-29 06:05:00|240.36|237.56|239.11|236.31|240.47|237.67|238.32|235.52|0
1651212600000|2022-04-29 06:10:00|239.33|236.53|241.03|238.23|241.83|239.03|239.33|236.53|0
1651212900000|2022-04-29 06:15:00|240.92|238.12|240.69|237.89|241.94|239.14|239.56|236.76|0
1651213200000|2022-04-29 06:20:00|240.8|238|239.44|236.64|241.37|238.57|239.05|236.25|0
1651213500000|2022-04-29 06:25:00|239.66|236.86|239.32|236.52|240.34|237.54|238.87|236.07|0
1651213800000|2022-04-29 06:30:00|239.38|236.58|238.64|235.84|240|237.2|238.19|235.39|0
1651214100000|2022-04-29 06:35:00|238.59|235.79|238.08|235.28|238.59|235.79|237.4|234.6|0
1651214400000|2022-04-29 06:40:00|238.3|235.5|238.13|235.33|238.86|236.06|237.91|235.11|0
1651214700000|2022-04-29 06:45:00|238.19|235.39|239.31|236.51|239.42|236.62|237.62|234.82|0
1651215000000|2022-04-29 06:50:00|239.2|236.4|240.66|237.86|240.89|238.09|238.97|236.17|0
1651215300000|2022-04-29 06:55:00|240.78|237.98|242.36|239.56|242.7|239.9|240.32|237.52|0
1651215600000|2022-04-29 07:00:00|242.02|239.22|244.23|241.43|245.9|243.1|241.79|238.99|0
1651215900000|2022-04-29 07:05:00|243.91|241.51|244.5|242.1|247.04|244.64|243.91|241.51|0
1651216200000|2022-04-29 07:10:00|244.39|241.99|246.45|244.05|246.8|244.4|244.1|241.7|0
1651216500000|2022-04-29 07:15:00|246.51|244.11|245.76|243.36|246.68|244.28|244.84|242.44|0
1651216800000|2022-04-29 07:20:00|245.7|243.3|244.49|242.09|245.7|243.3|243.41|241.01|0
1651217100000|2022-04-29 07:25:00|244.9|242.5|244.38|241.98|246.16|243.76|243.35|240.95|0
1651217400000|2022-04-29 07:30:00|244.32|241.92|243.11|240.71|244.32|241.92|242.49|240.09|0
1651217700000|2022-04-29 07:35:00|243.17|240.77|241.92|239.52|243.17|240.77|241.06|238.66|0
1651218000000|2022-04-29 07:40:00|241.86|239.46|241.74|239.34|243.71|241.31|241.12|238.72|0
1651218300000|2022-04-29 07:45:00|241.86|239.46|240.94|238.54|242.82|240.42|240.54|238.14|0
1651218600000|2022-04-29 07:50:00|240.88|238.48|241.22|238.82|242.76|240.36|239.58|237.18|0
1651218900000|2022-04-29 07:55:00|241.28|238.88|242.36|239.96|242.99|240.59|240.94|238.54|0
1651219200000|2022-04-29 08:00:00|242.13|239.73|241.44|239.04|243.04|240.64|240.76|238.36|0
1651219500000|2022-04-29 08:05:00|240.99|238.59|241.55|239.15|242.7|240.3|240.19|237.79|0
1651219800000|2022-04-29 08:10:00|241.44|239.04|241.27|238.87|241.78|239.38|240.76|238.36|0
1651220100000|2022-04-29 08:15:00|241.21|238.81|241.81|239.41|241.81|239.41|240.3|237.9|0
1651220400000|2022-04-29 08:20:00|241.92|239.52|243.4|241|243.52|241.12|241.81|239.41|0
1651220700000|2022-04-29 08:25:00|243.35|240.95|240.89|238.49|244.89|242.49|240.89|238.49|0
1651221000000|2022-04-29 08:30:00|241.01|238.61|243.46|241.06|243.46|241.06|240.89|238.49|0
1651221300000|2022-04-29 08:35:00|243.57|241.17|245.46|243.06|245.46|243.06|242.83|240.43|0
1651221600000|2022-04-29 08:40:00|245.34|242.94|245.69|243.29|246.03|243.63|244.08|241.68|0
1651221900000|2022-04-29 08:45:00|246.03|243.63|243.96|241.56|246.03|243.63|243.39|240.99|0
1651222200000|2022-04-29 08:50:00|244.19|241.79|244.76|242.36|245.22|242.82|243.79|241.39|0
1651222500000|2022-04-29 08:55:00|244.82|242.42|244.99|242.59|245.79|243.39|244.53|242.13|0
1651222800000|2022-04-29 09:00:00|244.93|242.53|245.79|243.39|246.43|244.03|244.51|242.11|0
1651223100000|2022-04-29 09:05:00|245.68|243.28|247.98|245.58|248.45|246.05|245.68|243.28|0
1651223400000|2022-04-29 09:10:00|247.87|245.47|248.33|245.93|248.45|246.05|247.4|245|0
1651223700000|2022-04-29 09:15:00|248.44|246.04|248.09|245.69|249.25|246.85|247.86|245.46|0
1651224000000|2022-04-29 09:20:00|248.21|245.81|247.45|245.05|248.79|246.39|246.59|244.19|0
1651224300000|2022-04-29 09:25:00|247.69|245.29|249.48|247.08|249.95|247.55|247.62|245.22|0
1651224600000|2022-04-29 09:30:00|249.71|247.31|249.48|247.08|250.41|248.01|248.08|245.68|0
1651224900000|2022-04-29 09:35:00|249.42|247.02|248.6|246.2|250.06|247.66|248.43|246.03|0
1651225200000|2022-04-29 09:40:00|248.66|246.26|249.96|247.56|250.84|248.44|248.34|245.94|0
1651225500000|2022-04-29 09:45:00|250.08|247.68|249.96|247.56|250.78|248.38|249.61|247.21|0
1651225800000|2022-04-29 09:50:00|249.61|247.21|251.12|248.72|251.24|248.84|249.26|246.86|0
1651226100000|2022-04-29 09:55:00|251.01|248.61|249.95|247.55|251.36|248.96|249.72|247.32|0
1651226400000|2022-04-29 10:00:00|249.9|247.5|248.04|245.64|250.13|247.73|247.28|244.88|0
1651226700000|2022-04-29 10:05:00|248.09|245.69|248.32|245.92|249.14|246.74|248.09|245.69|0
1651227000000|2022-04-29 10:10:00|248.44|246.04|249.71|247.31|250.59|248.19|248.44|246.04|0
1651227300000|2022-04-29 10:15:00|249.83|247.43|249.83|247.43|250.29|247.89|248.49|246.09|0
1651227600000|2022-04-29 10:20:00|249.89|247.49|251.1|248.7|251.22|248.82|249.82|247.42|0
1651227900000|2022-04-29 10:25:00|250.75|248.35|252.39|249.99|253.1|250.7|250.64|248.24|0
1651228200000|2022-04-29 10:30:00|252.45|250.05|251.92|249.52|253.09|250.69|251.45|249.05|0
1651228500000|2022-04-29 10:35:00|252.15|249.75|252.91|250.51|253.21|250.81|251.92|249.52|0
1651228800000|2022-04-29 10:40:00|252.85|250.45|254.37|251.97|255.07|252.67|252.26|249.86|0
1651229100000|2022-04-29 10:45:00|254.49|252.09|254.49|252.09|254.96|252.56|253.78|251.38|0
1651229400000|2022-04-29 10:50:00|254.61|252.21|253.43|251.03|254.61|252.21|253.08|250.68|0
1651229700000|2022-04-29 10:55:00|253.54|251.14|254.36|251.96|255.31|252.91|253.31|250.91|0
1651230000000|2022-04-29 11:00:00|254.25|251.85|254.48|252.08|255.6|253.2|252.95|250.55|0
1651230300000|2022-04-29 11:05:00|254.24|251.84|253.71|251.31|254.6|252.2|253.3|250.9|0
1651230600000|2022-04-29 11:10:00|253.65|251.25|255.36|252.96|256.13|253.73|253.65|251.25|0
1651230900000|2022-04-29 11:15:00|255.42|253.02|253.65|251.25|255.53|253.13|253.53|251.13|0
1651231200000|2022-04-29 11:20:00|253.71|251.31|252.94|250.54|253.88|251.48|252.7|250.3|0
1651231500000|2022-04-29 11:25:00|252.88|250.48|253.52|251.12|254.35|251.95|252.23|249.83|0
1651231800000|2022-04-29 11:30:00|253.58|251.18|255.23|252.83|255.29|252.89|252.58|250.18|0
1651232100000|2022-04-29 11:35:00|255.29|252.89|255.11|252.71|256.05|253.65|255.05|252.65|0
1651232400000|2022-04-29 11:40:00|255.4|253|256.11|253.71|256.82|254.42|255.16|252.76|0
1651232700000|2022-04-29 11:45:00|256.17|253.77|256.46|254.06|256.82|254.42|254.99|252.59|0
1651233000000|2022-04-29 11:50:00|256.52|254.12|256.64|254.24|257.88|255.48|256.46|254.06|0
1651233300000|2022-04-29 11:55:00|256.69|254.29|256.1|253.7|256.69|254.29|254.92|252.52|0
1651233600000|2022-04-29 12:00:00|256.16|253.76|255.03|252.63|256.57|254.17|254.68|252.28|0
1651233900000|2022-04-29 12:05:00|254.91|252.51|253.68|251.28|255.62|253.22|253.5|251.1|0
1651234200000|2022-04-29 12:10:00|253.61|251.21|253.85|251.45|255.03|252.63|253.49|251.09|0
1651234500000|2022-04-29 12:15:00|253.73|251.33|252.43|250.03|253.96|251.56|252.32|249.92|0
1651234800000|2022-04-29 12:20:00|252.32|249.92|249.28|246.88|252.55|250.15|249.16|246.76|0
1651235100000|2022-04-29 12:25:00|249.16|246.76|249.28|246.88|251.03|248.63|249.16|246.76|0
1651235400000|2022-04-29 12:30:00|249.4|247|252.55|250.15|254.37|251.97|249.4|247|0
1651235700000|2022-04-29 12:35:00|253.02|250.62|255.37|252.97|256.68|254.28|253.02|250.62|0
1651236000000|2022-04-29 12:40:00|255.25|252.85|253.01|250.61|255.72|253.32|252.31|249.91|0
1651236300000|2022-04-29 12:45:00|252.89|250.49|251.37|248.97|253.71|251.31|250.55|248.15|0
1651236600000|2022-04-29 12:50:00|251.95|249.55|252.3|249.9|252.59|250.19|250.78|248.38|0
1651236900000|2022-04-29 12:55:00|252.42|250.02|255|252.6|255|252.6|251.83|249.43|0
1651237200000|2022-04-29 13:00:00|255.36|252.96|255.47|253.07|255.95|253.55|253.94|251.54|0
1651237500000|2022-04-29 13:05:00|255.59|253.19|258.92|256.52|259.04|256.64|255.35|252.95|0
1651237800000|2022-04-29 13:10:00|259.04|256.64|260.11|257.71|260.47|258.07|258.44|256.04|0
1651238100000|2022-04-29 13:15:00|259.99|257.59|258.43|256.03|260.47|258.07|257.96|255.56|0
1651238400000|2022-04-29 13:20:00|258.79|256.39|254.87|252.47|259.03|256.63|254.4|252|0
1651238700000|2022-04-29 13:25:00|254.75|252.35|254.87|252.47|256.05|253.65|254.16|251.76|0
1651239000000|2022-04-29 13:30:00|254.69|252.29|250.67|248.27|257.24|254.84|249.5|247.1|0
1651239300000|2022-04-29 13:35:00|250.55|248.15|254.65|252.25|256.18|253.78|248.45|246.05|0
1651239600000|2022-04-29 13:40:00|254.29|251.89|259.15|256.75|259.21|256.81|252.06|249.66|0
1651239900000|2022-04-29 13:45:00|258.56|256.16|255.94|253.54|259.75|257.35|254.76|252.36|0
1651240200000|2022-04-29 13:50:00|256.18|253.78|254.93|252.53|257.72|255.32|253.7|251.3|0
1651240500000|2022-04-29 13:55:00|254.11|251.71|242.52|240.12|254.11|251.71|241.77|239.37|0
1651240800000|2022-04-29 14:00:00|242.4|240|245.8|243.4|246.15|243.75|241.89|239.49|0
1651241100000|2022-04-29 14:05:00|245.92|243.52|248.13|245.73|250.12|247.72|245.34|242.94|0
1651241400000|2022-04-29 14:10:00|247.89|245.49|248.94|246.54|250.23|247.83|246.03|243.63|0
1651241700000|2022-04-29 14:15:00|249.17|246.77|258.06|255.66|258.91|256.51|245.8|243.4|0
1651242000000|2022-04-29 14:20:00|258.54|256.14|259.99|257.59|261.32|258.92|257.1|254.7|0
1651242300000|2022-04-29 14:25:00|260.17|257.77|263.99|261.59|264.72|262.32|259.14|256.74|0
1651242600000|2022-04-29 14:30:00|264.11|261.71|264.47|262.07|264.84|262.44|257.67|255.27|0
1651242900000|2022-04-29 14:35:00|264.1|261.7|264.17|261.77|267.17|264.77|263.25|260.85|0
1651243200000|2022-04-29 14:40:00|264.1|261.7|265.2|262.8|267.42|265.02|263.73|261.33|0
1651243500000|2022-04-29 14:45:00|265.32|262.92|267.9|265.5|268.28|265.88|265.2|262.8|0
1651243800000|2022-04-29 14:50:00|268.15|265.75|266.79|264.39|269.39|266.99|266.3|263.9|0
1651244100000|2022-04-29 14:55:00|266.67|264.27|265.44|263.04|267.65|265.25|264.83|262.43|0
1651244400000|2022-04-29 15:00:00|266.05|263.65|266.66|264.26|269.38|266.98|265.93|263.53|0
1651244700000|2022-04-29 15:05:00|266.91|264.51|267.28|264.88|267.89|265.49|263.35|260.95|0
1651245000000|2022-04-29 15:10:00|267.34|264.94|267.52|265.12|270.99|268.59|266.29|263.89|0
1651245300000|2022-04-29 15:15:00|268.14|265.74|266.41|264.01|268.88|266.48|266.28|263.88|0
1651245600000|2022-04-29 15:20:00|266.04|263.64|265.36|262.96|268.38|265.98|263.83|261.43|0
1651245900000|2022-04-29 15:25:00|265.3|262.9|264.75|262.35|267.26|264.86|264.19|261.79|0
1651246200000|2022-04-29 15:30:00|265.05|262.65|262.73|260.33|265.79|263.39|259.45|257.05|0
1651246500000|2022-04-29 15:35:00|262.48|260.08|264.31|261.91|264.31|261.91|260.9|258.5|0
1651246800000|2022-04-29 15:40:00|264.68|262.28|261.26|258.86|265.17|262.77|261.02|258.62|0
1651247100000|2022-04-29 15:45:00|261.38|258.98|262.11|259.71|262.72|260.32|258.72|256.32|0
1651247400000|2022-04-29 15:50:00|262.54|260.14|261.3|258.9|263.14|260.74|258.01|255.61|0
1651247700000|2022-04-29 15:55:00|261.18|258.78|265.65|263.25|265.96|263.56|260.33|257.93|0
1651248000000|2022-04-29 16:00:00|265.59|263.19|272.04|269.64|272.29|269.89|265.34|262.94|0
1651248300000|2022-04-29 16:05:00|271.79|269.39|273.04|270.64|273.67|271.27|271.36|268.96|0
1651248600000|2022-04-29 16:10:00|273.17|270.77|271.79|269.39|273.42|271.02|270.79|268.39|0
1651248900000|2022-04-29 16:15:00|272.16|269.76|274.7|272.3|275.01|272.61|270.86|268.46|0
1651249200000|2022-04-29 16:20:00|274.51|272.11|272.23|269.83|274.87|272.47|272.18|269.78|0
1651249500000|2022-04-29 16:25:00|271.98|269.58|274.49|272.09|275.12|272.72|270.98|268.58|0
1651249800000|2022-04-29 16:30:00|274.74|272.34|275.24|272.84|276.25|273.85|273.86|271.46|0
1651250100000|2022-04-29 16:35:00|275.11|272.71|274.98|272.58|276.25|273.85|273.98|271.58|0
1651250400000|2022-04-29 16:40:00|275.11|272.71|278.14|275.74|278.27|275.87|274.73|272.33|0
1651250700000|2022-04-29 16:45:00|278.02|275.62|278.27|275.87|278.52|276.12|276.5|274.1|0
1651251000000|2022-04-29 16:50:00|278.39|275.99|282.61|280.21|282.61|280.21|278.27|275.87|0
1651251300000|2022-04-29 16:55:00|282.35|279.95|280.17|277.77|282.35|279.95|279.03|276.63|0
1651251600000|2022-04-29 17:00:00|280.56|278.16|276.36|273.96|280.56|278.16|275.47|273.07|0
1651251900000|2022-04-29 17:05:00|276.68|274.28|279.78|277.38|280.67|278.27|276.68|274.28|0
1651252200000|2022-04-29 17:10:00|279.9|277.5|277.86|275.46|280.54|278.14|277.86|275.46|0
1651252500000|2022-04-29 17:15:00|277.8|275.4|276.34|273.94|278.37|275.97|275.65|273.25|0
1651252800000|2022-04-29 17:20:00|276.46|274.06|273.31|270.91|277.6|275.2|273.31|270.91|0
1651253100000|2022-04-29 17:25:00|273.56|271.16|274.56|272.16|274.81|272.41|270.87|268.47|0
1651253400000|2022-04-29 17:30:00|274.94|272.54|272.92|270.52|274.94|272.54|271.67|269.27|0
1651253700000|2022-04-29 17:35:00|273.17|270.77|272.67|270.27|273.8|271.4|269.17|266.77|0
1651254000000|2022-04-29 17:40:00|272.54|270.14|276.32|273.92|277.46|275.06|272.54|270.14|0
1651254300000|2022-04-29 17:45:00|276.7|274.3|278.99|276.59|279.12|276.72|276.45|274.05|0
1651254600000|2022-04-29 17:50:00|278.35|275.95|279.24|276.84|279.49|277.09|277.71|275.31|0
1651254900000|2022-04-29 17:55:00|279.75|277.35|279.75|277.35|280.26|277.86|278.6|276.2|0
1651255200000|2022-04-29 18:00:00|279.87|277.47|281.92|279.52|282.69|280.29|279.24|276.84|0
1651255500000|2022-04-29 18:05:00|281.79|279.39|284.88|282.48|285.14|282.74|281.54|279.14|0
1651255800000|2022-04-29 18:10:00|285.27|282.87|284.36|281.96|286.56|284.16|283.41|281.01|0
1651256100000|2022-04-29 18:15:00|284.24|281.84|283.72|281.32|284.36|281.96|280.02|277.62|0
1651256400000|2022-04-29 18:20:00|283.59|281.19|287.19|284.79|287.71|285.31|283.59|281.19|0
1651256700000|2022-04-29 18:25:00|287.06|284.66|286.61|284.21|287.32|284.92|285.51|283.11|0
1651257000000|2022-04-29 18:30:00|286.93|284.53|287.44|285.04|288.35|285.95|285.12|282.72|0
1651257300000|2022-04-29 18:35:00|287.51|285.11|291.08|288.68|291.08|288.68|286.15|283.75|0
1651257600000|2022-04-29 18:40:00|290.82|288.42|289.51|287.11|290.82|288.42|289.51|287.11|0
1651257900000|2022-04-29 18:45:00|289.12|286.72|295.28|292.88|295.28|292.88|286.08|283.68|0
1651258200000|2022-04-29 18:50:00|295.14|292.74|296.72|294.32|296.72|294.32|294.49|292.09|0
1651258500000|2022-04-29 18:55:00|296.85|294.45|293.43|291.03|297.64|295.24|292.39|289.99|0
1651258800000|2022-04-29 19:00:00|293.7|291.3|294.55|292.15|296.58|294.18|293.17|290.77|0
1651259100000|2022-04-29 19:05:00|294.22|291.82|299.09|296.69|299.22|296.82|294.22|291.82|0
1651259400000|2022-04-29 19:10:00|298.96|296.56|301.61|299.21|302.54|300.14|298.03|295.63|0
1651259700000|2022-04-29 19:15:00|301.88|299.48|298.7|296.3|304.77|302.37|298.31|295.91|0
1651260000000|2022-04-29 19:20:00|298.44|296.04|298.67|296.27|301.25|298.85|297.41|295.01|0
1651260300000|2022-04-29 19:25:00|298.6|296.2|300.93|298.53|301.24|298.84|296.89|294.49|0
1651260600000|2022-04-29 19:30:00|300.79|298.39|298|295.6|302|299.6|296.28|293.88|0
1651260900000|2022-04-29 19:35:00|298.8|296.4|297.86|295.46|300.26|297.86|295.49|293.09|0
1651261200000|2022-04-29 19:40:00|297.73|295.33|300.25|297.85|301.05|298.65|295.16|292.76|0
1651261500000|2022-04-29 19:45:00|300.65|298.25|308.52|306.12|308.52|306.12|299.99|297.59|0
1651261800000|2022-04-29 19:50:00|308.38|305.98|313.82|311.42|315.06|312.66|308.38|305.98|0
1651262100000|2022-04-29 19:55:00|314.23|311.83|311.86|309.46|318.01|315.61|311.59|309.19|0
1651262400000|2022-04-29 20:00:00|312.68|310.28|311.99|309.59|313.9|311.5|309.83|307.43|0
1651262700000|2022-04-29 20:05:00|311.58|309.18|308.07|305.67|311.58|309.18|307.39|304.99|0
1651263000000|2022-04-29 20:10:00|307.93|305.53|304.85|302.45|309.73|307.33|304.04|301.64|0
1651475100000|2022-05-02 07:05:00|296.27|293.87|296.14|293.74|297.46|295.06|294.43|292.03|0
1651475400000|2022-05-02 07:10:00|296.27|293.87|295.21|292.81|298.33|295.93|294.75|292.35|0
1651475700000|2022-05-02 07:15:00|295.02|292.62|298.12|295.72|298.45|296.05|294.42|292.02|0
1651476000000|2022-05-02 07:20:00|298.06|295.66|299.38|296.98|300.51|298.11|298.06|295.66|0
1651476300000|2022-05-02 07:25:00|299.12|296.72|295.86|293.46|299.78|297.38|295.8|293.4|0
1651476600000|2022-05-02 07:30:00|296.19|293.79|299.97|297.57|301.78|299.38|296.19|293.79|0
1651476900000|2022-05-02 07:35:00|300.31|297.91|296.91|294.51|300.84|298.44|296.91|294.51|0
1651477200000|2022-05-02 07:40:00|296.98|294.58|296.32|293.92|298.5|296.1|296.32|293.92|0
1651477500000|2022-05-02 07:45:00|296.38|293.98|297.24|294.84|297.44|295.04|295.98|293.58|0
1651477800000|2022-05-02 07:50:00|297.04|294.64|297.3|294.9|297.7|295.3|295.85|293.45|0
1651478100000|2022-05-02 07:55:00|296.9|294.5|307.42|305.02|312.2|309.8|295.85|293.45|0
1651478400000|2022-05-02 08:00:00|307.35|304.95|299.95|297.55|307.35|304.95|299.49|297.09|0
1651478700000|2022-05-02 08:05:00|300.56|298.16|298.75|296.35|302.36|299.96|298.56|296.16|0
1651479000000|2022-05-02 08:10:00|298.89|296.49|300.15|297.75|300.22|297.82|297.36|294.96|0
1651479300000|2022-05-02 08:15:00|300.21|297.81|300.28|297.88|303.23|300.83|299.08|296.68|0
1651479600000|2022-05-02 08:20:00|300.41|298.01|302.75|300.35|302.82|300.42|299.54|297.14|0
1651479900000|2022-05-02 08:25:00|302.82|300.42|301.61|299.21|303.42|301.02|300.28|297.88|0
1651480200000|2022-05-02 08:30:00|301.75|299.35|304.49|302.09|304.9|302.5|301.75|299.35|0
1651480500000|2022-05-02 08:35:00|304.56|302.16|304.22|301.82|305.17|302.77|303.62|301.22|0
1651480800000|2022-05-02 08:40:00|304.16|301.76|304.09|301.69|306.04|303.64|301.88|299.48|0
1651481100000|2022-05-02 08:45:00|304.15|301.75|304.28|301.88|305.49|303.09|303.82|301.42|0
1651481400000|2022-05-02 08:50:00|304.55|302.15|308.19|305.79|308.46|306.06|304.55|302.15|0
1651481700000|2022-05-02 08:55:00|308.06|305.66|306.84|304.44|309.14|306.74|306.5|304.1|0
1651482000000|2022-05-02 09:00:00|306.77|304.37|304.41|302.01|306.77|304.37|303.81|301.41|0
1651482300000|2022-05-02 09:05:00|304.48|302.08|307.18|304.78|307.51|305.11|303.14|300.74|0
1651482600000|2022-05-02 09:10:00|307.11|304.71|305.83|303.43|307.11|304.71|304.36|301.96|0
1651482900000|2022-05-02 09:15:00|305.9|303.5|306.09|303.69|306.1|303.7|304.09|301.69|0
1651483200000|2022-05-02 09:20:00|306.23|303.83|303.55|301.15|306.5|304.1|303.42|301.02|0
1651483500000|2022-05-02 09:25:00|303.42|301.02|303.35|300.95|303.89|301.49|302.08|299.68|0
1651483800000|2022-05-02 09:30:00|303.41|301.01|302.34|299.94|303.81|301.41|302.02|299.62|0
1651484100000|2022-05-02 09:35:00|302.21|299.81|301.94|299.54|302.61|300.21|301.22|298.82|0
1651484400000|2022-05-02 09:40:00|302.01|299.61|299.83|297.43|303.74|301.34|299.63|297.23|0
1651484700000|2022-05-02 09:45:00|299.89|297.49|301.17|298.77|301.97|299.57|299.89|297.49|0
1651485000000|2022-05-02 09:50:00|301.24|298.84|300.23|297.83|301.3|298.9|299.7|297.3|0
1651485300000|2022-05-02 09:55:00|300.3|297.9|302.23|299.83|302.23|299.83|300.3|297.9|0
1651485600000|2022-05-02 10:00:00|302.17|299.77|303.7|301.3|304.18|301.78|301.63|299.23|0
1651485900000|2022-05-02 10:05:00|303.43|301.03|303.3|300.9|304.37|301.97|302.9|300.5|0
1651486200000|2022-05-02 10:10:00|303.03|300.63|300.69|298.29|303.03|300.63|300.62|298.22|0
1651486500000|2022-05-02 10:15:00|300.82|298.42|300.95|298.55|300.95|298.55|299.82|297.42|0
1651486800000|2022-05-02 10:20:00|300.88|298.48|301.22|298.82|301.42|299.02|300.35|297.95|0
1651487100000|2022-05-02 10:25:00|301.28|298.88|301.48|299.08|302.35|299.95|300.61|298.21|0
1651487400000|2022-05-02 10:30:00|301.41|299.01|300.21|297.81|302.08|299.68|299.81|297.41|0
1651487700000|2022-05-02 10:35:00|300.14|297.74|300.41|298.01|300.54|298.14|299.21|296.81|0
1651488000000|2022-05-02 10:40:00|300.47|298.07|301.53|299.13|302.47|300.07|300.41|298.01|0
1651488300000|2022-05-02 10:45:00|301.6|299.2|302.33|299.93|303.01|300.61|301.53|299.13|0
1651488600000|2022-05-02 10:50:00|302.2|299.8|302.73|300.33|303|300.6|301.8|299.4|0
1651488900000|2022-05-02 10:55:00|302.67|300.27|303.8|301.4|304.95|302.55|301.8|299.4|0
1651489200000|2022-05-02 11:00:00|303.67|301.27|303.53|301.13|303.94|301.54|302.33|299.93|0
1651489500000|2022-05-02 11:05:00|303.47|301.07|304.87|302.47|305.01|302.61|302.8|300.4|0
1651489800000|2022-05-02 11:10:00|305.08|302.68|305.95|303.55|306.09|303.69|304.2|301.8|0
1651490100000|2022-05-02 11:15:00|306.02|303.62|307.57|305.17|307.98|305.58|305.81|303.41|0
1651490400000|2022-05-02 11:20:00|307.71|305.31|307.16|304.76|308.79|306.39|306.21|303.81|0
1651490700000|2022-05-02 11:25:00|306.89|304.49|307.91|305.51|307.91|305.51|305.94|303.54|0
1651491000000|2022-05-02 11:30:00|308.18|305.78|310.96|308.56|310.96|308.56|308.18|305.78|0
1651491300000|2022-05-02 11:35:00|310.82|308.42|312.12|309.72|312.74|310.34|310.14|307.74|0
1651491600000|2022-05-02 11:40:00|312.05|309.65|312.39|309.99|312.87|310.47|311.44|309.04|0
1651491900000|2022-05-02 11:45:00|312.32|309.92|314.38|311.98|314.93|312.53|311.91|309.51|0
1651492200000|2022-05-02 11:50:00|314.24|311.84|316.17|313.77|316.3|313.9|313.14|310.74|0
1651492500000|2022-05-02 11:55:00|316.3|313.9|318.66|316.26|319.91|317.51|316.17|313.77|0
1651492800000|2022-05-02 12:00:00|317.82|315.42|319.13|316.73|321.62|319.22|317.48|315.08|0
1651493100000|2022-05-02 12:05:00|319.54|317.14|318.57|316.17|321.06|318.66|317.33|314.93|0
1651493400000|2022-05-02 12:10:00|318.85|316.45|320.5|318.1|321.2|318.8|318.43|316.03|0
1651493700000|2022-05-02 12:15:00|320.44|318.04|319.53|317.13|320.44|318.04|318.29|315.89|0
1651494000000|2022-05-02 12:20:00|319.39|316.99|317.81|315.41|319.39|316.99|317.18|314.78|0
1651494300000|2022-05-02 12:25:00|317.87|315.47|316.77|314.37|318.91|316.51|316.63|314.23|0
1651494600000|2022-05-02 12:30:00|316.56|314.16|317.56|315.16|317.7|315.3|312.22|309.82|0
1651494900000|2022-05-02 12:35:00|317.42|315.02|317.83|315.43|318.39|315.99|317.14|314.74|0
1651495200000|2022-05-02 12:40:00|317.77|315.37|318.04|315.64|319.07|316.67|316.18|313.78|0
1651495500000|2022-05-02 12:45:00|317.97|315.57|321.01|318.61|321.28|318.88|317.28|314.88|0
1651495800000|2022-05-02 12:50:00|321.42|319.02|317.82|315.42|321.98|319.58|317.55|315.15|0
1651496100000|2022-05-02 12:55:00|317.69|315.29|318.79|316.39|319.76|317.36|317.55|315.15|0
1651496400000|2022-05-02 13:00:00|318.65|316.25|316.03|313.63|318.65|316.25|315.89|313.49|0
1651496700000|2022-05-02 13:05:00|315.89|313.49|313.77|311.37|315.89|313.49|313.56|311.16|0
1651497000000|2022-05-02 13:10:00|313.56|311.16|309.34|306.94|313.7|311.3|309.21|306.81|0
1651497300000|2022-05-02 13:15:00|309.21|306.81|309.88|307.48|311.38|308.98|308.94|306.54|0
1651497600000|2022-05-02 13:20:00|309.61|307.21|310.15|307.75|311.78|309.38|308.87|306.47|0
1651497900000|2022-05-02 13:25:00|310.28|307.88|313.27|310.87|314.23|311.83|310.01|307.61|0
1651498200000|2022-05-02 13:30:00|313.14|310.74|318.35|315.95|319.04|316.64|307.98|305.58|0
1651498500000|2022-05-02 13:35:00|319.39|316.99|322.37|319.97|328.11|325.71|318.49|316.09|0
1651498800000|2022-05-02 13:40:00|321.95|319.55|312.99|310.59|328.25|325.85|307.97|305.57|0
1651499100000|2022-05-02 13:45:00|313.13|310.73|316.28|313.88|319.17|316.77|308.92|306.52|0
1651499400000|2022-05-02 13:50:00|316.83|314.43|310.67|308.27|319.58|317.18|310.67|308.27|0
1651499700000|2022-05-02 13:55:00|310.81|308.41|309.66|307.26|314.7|312.3|306.21|303.81|0
1651500000000|2022-05-02 14:00:00|310.06|307.66|308.44|306.04|315.17|312.77|307.56|305.16|0
1651500300000|2022-05-02 14:05:00|308.5|306.1|319.99|317.59|321.51|319.11|307.9|305.5|0
1651500600000|2022-05-02 14:10:00|320.4|318|319.57|317.17|322.21|319.81|315.71|313.31|0
1651500900000|2022-05-02 14:15:00|319.71|317.31|312.69|310.29|322.48|320.08|312.55|310.15|0
1651501200000|2022-05-02 14:20:00|313.51|311.11|305.85|303.45|317.47|315.07|305.05|302.65|0
1651501500000|2022-05-02 14:25:00|305.58|303.18|300.55|298.15|307.06|304.66|297.73|295.33|0
1651501800000|2022-05-02 14:30:00|299.75|297.35|296.72|294.32|299.75|297.35|293.19|290.79|0
1651502100000|2022-05-02 14:35:00|296.98|294.58|299.48|297.08|302.54|300.14|296.06|293.66|0
1651502400000|2022-05-02 14:40:00|299.09|296.69|301.65|299.25|302.32|299.92|294.12|291.72|0
1651502700000|2022-05-02 14:45:00|301.92|299.52|303.12|300.72|304.32|301.92|300.19|297.79|0
1651503000000|2022-05-02 14:50:00|302.85|300.45|305.8|303.4|306.74|304.34|302.32|299.92|0
1651503300000|2022-05-02 14:55:00|306.2|303.8|310.53|308.13|311.21|308.81|303.25|300.85|0
1651503600000|2022-05-02 15:00:00|310.36|307.48|319.27|316.39|319.27|316.39|309.95|307.07|0
1651503900000|2022-05-02 15:05:00|319.14|316.26|314.72|311.84|319.41|316.53|312.95|310.07|0
1651504200000|2022-05-02 15:10:00|314.59|311.71|311.82|308.94|317.34|314.46|310.11|307.23|0
1651504500000|2022-05-02 15:15:00|311.96|309.08|322|319.12|323.82|320.94|311.96|309.08|0
1651504800000|2022-05-02 15:20:00|322.28|319.4|320.33|317.45|323.54|320.66|318.81|315.93|0
1651505100000|2022-05-02 15:25:00|319.78|316.9|322.67|319.79|324.37|321.49|316.74|313.86|0
1651505400000|2022-05-02 15:30:00|322.12|319.24|320.17|317.29|325.74|322.86|317.55|314.67|0
1651505700000|2022-05-02 15:35:00|319.48|316.6|323.78|320.9|324.06|321.18|315.22|312.34|0
1651506000000|2022-05-02 15:40:00|324.2|321.32|322.66|319.78|326.02|323.14|318.65|315.77|0
1651506300000|2022-05-02 15:45:00|322.39|319.51|322.11|319.23|323.64|320.76|317.82|314.94|0
1651506600000|2022-05-02 15:50:00|323.08|320.2|319.33|316.45|323.08|320.2|318.51|315.63|0
1651506900000|2022-05-02 15:55:00|319.75|316.87|315.62|312.74|321.27|318.39|314.93|312.05|0
1651507200000|2022-05-02 16:00:00|315.48|312.6|324.46|321.58|326.14|323.26|313.02|310.14|0
1651507500000|2022-05-02 16:05:00|324.32|321.44|322.93|320.05|326|323.12|322.09|319.21|0
1651507800000|2022-05-02 16:10:00|323.21|320.33|321.26|318.38|324.18|321.3|321.12|318.24|0
1651508100000|2022-05-02 16:15:00|322.09|319.21|315.19|312.31|323.48|320.6|315.19|312.31|0
1651508400000|2022-05-02 16:20:00|315.33|312.45|316.01|313.13|316.63|313.75|311.24|308.36|0
1651508700000|2022-05-02 16:25:00|316.15|313.27|317.8|314.92|320.28|317.4|315.46|312.58|0
1651509000000|2022-05-02 16:30:00|316.83|313.95|314.81|312.41|319.03|316.15|314.5|311.62|0
1651509300000|2022-05-02 16:35:00|314.33|311.93|318.54|315.66|319.09|316.21|311.76|309.36|0
1651509600000|2022-05-02 16:40:00|318.89|316.01|320.2|317.32|320.9|318.02|316.32|313.44|0
1651509900000|2022-05-02 16:45:00|320.62|317.74|321.45|318.57|322.71|319.83|319.5|316.62|0
1651510200000|2022-05-02 16:50:00|322.01|319.13|325.51|322.63|326.5|323.62|321.03|318.15|0
1651510500000|2022-05-02 16:55:00|325.65|322.77|328.76|325.88|330.46|327.58|322.84|319.96|0
1651510800000|2022-05-02 17:00:00|329.04|326.16|333.29|330.41|335.29|332.41|328.33|325.45|0
1651511100000|2022-05-02 17:05:00|333.15|330.27|328.28|325.4|333.86|330.98|326.17|323.29|0
1651511400000|2022-05-02 17:10:00|328.7|325.82|325.01|322.13|329.41|326.53|324.35|321.47|0
1651511700000|2022-05-02 17:15:00|325.29|322.41|326.89|324.01|328.45|325.57|324.78|321.9|0
1651512000000|2022-05-02 17:20:00|326.47|323.59|330.86|327.98|330.86|327.98|326.47|323.59|0
1651512300000|2022-05-02 17:25:00|330.43|327.55|330.55|327.67|333.33|330.45|327.45|324.57|0
1651512600000|2022-05-02 17:30:00|331.19|328.31|333.61|330.73|333.76|330.88|327.5|324.62|0
1651512900000|2022-05-02 17:35:00|334.04|331.16|334.76|331.88|335.33|332.45|331.61|328.73|0
1651513200000|2022-05-02 17:40:00|334.61|331.73|337.4|334.52|337.4|334.52|332.32|329.44|0
1651513500000|2022-05-02 17:45:00|336.83|333.95|340.43|337.55|340.86|337.98|336.25|333.37|0
1651513800000|2022-05-02 17:50:00|340.57|337.69|340.86|337.98|341.44|338.56|338.26|335.38|0
1651514100000|2022-05-02 17:55:00|340.28|337.4|337.1|334.22|340.86|337.98|337.1|334.22|0
1651514400000|2022-05-02 18:00:00|337.25|334.37|333.38|330.5|340.85|337.97|333.38|330.5|0
1651514700000|2022-05-02 18:05:00|332.95|330.07|337.67|334.79|337.82|334.94|330.67|327.79|0
1651515000000|2022-05-02 18:10:00|337.82|334.94|345.65|342.77|345.79|342.91|337.38|334.5|0
1651515300000|2022-05-02 18:15:00|345.35|342.47|349.34|346.46|349.63|346.75|345.06|342.18|0
1651515600000|2022-05-02 18:20:00|349.19|346.31|345.74|342.86|349.83|346.95|344.58|341.7|0
1651515900000|2022-05-02 18:25:00|346.25|343.37|346.76|343.88|348.51|345.63|345.16|342.28|0
1651516200000|2022-05-02 18:30:00|346.61|343.73|344.72|341.84|348.36|345.48|343.41|340.53|0
1651516500000|2022-05-02 18:35:00|345.01|342.13|346.9|344.02|348.5|345.62|343.99|341.11|0
1651516800000|2022-05-02 18:40:00|346.6|343.72|351.58|348.7|354.23|351.35|345.15|342.27|0
1651517100000|2022-05-02 18:45:00|351.43|348.55|343.49|340.13|351.43|348.55|343.2|339.84|0
1651517400000|2022-05-02 18:50:00|343.63|340.27|340.44|337.08|347.42|344.06|337.85|334.49|0
1651517700000|2022-05-02 18:55:00|340.58|337.22|345.23|341.87|347.27|343.91|340.01|336.65|0
1651518000000|2022-05-02 19:00:00|345.08|341.72|338.2|334.84|345.08|341.72|336.26|332.9|0
1651518300000|2022-05-02 19:05:00|338.13|334.77|331.13|327.77|338.56|335.2|329.22|325.86|0
1651518600000|2022-05-02 19:10:00|331.34|327.98|321.69|318.33|331.34|327.98|321.69|318.33|0
1651518900000|2022-05-02 19:15:00|321.41|318.05|320.44|317.08|324.63|321.27|319.18|315.82|0
1651519200000|2022-05-02 19:20:00|319.88|316.52|310.73|307.37|320.23|316.87|310.46|307.1|0
1651519500000|2022-05-02 19:25:00|311.28|307.92|311.41|308.05|313.61|310.25|308.48|305.12|0
1651519800000|2022-05-02 19:30:00|311.68|308.32|302.54|299.18|311.68|308.32|302|298.64|0
1651520100000|2022-05-02 19:35:00|302.14|298.78|307.18|303.82|309.23|305.87|301.2|297.84|0
1651520400000|2022-05-02 19:40:00|306.37|303.01|311.32|307.96|311.32|307.96|302.66|299.3|0
1651520700000|2022-05-02 19:45:00|311.25|307.89|302|298.64|312.42|309.06|301.12|297.76|0
1651521000000|2022-05-02 19:50:00|301.53|298.17|298.19|294.83|303.41|300.05|297.11|293.75|0
1651521300000|2022-05-02 19:55:00|298.26|294.9|296.48|293.6|300.6|297.24|295.82|292.94|0
1651521600000|2022-05-02 20:00:00|295.82|292.94|295.88|293|297.55|294.67|293.96|291.08|0
1651521900000|2022-05-02 20:05:00|295.68|292.8|294.22|291.34|296.48|293.6|293.83|290.95|0
1651522200000|2022-05-02 20:10:00|294.35|291.47|300.21|297.33|300.75|297.87|293.96|291.08|0
1651522500000|2022-05-02 20:15:00|299.98|296.62|300.31|296.95|300.45|297.09|298.65|295.29|0
1651522800000|2022-05-02 20:20:00|300.38|297.02|299.91|296.55|300.38|297.02|298.97|295.61|0
1651523100000|2022-05-02 20:25:00|300.11|296.75|299.77|296.41|300.84|297.48|299.1|295.74|0
1651523400000|2022-05-02 20:30:00|299.64|296.28|300.04|296.68|300.17|296.81|298.7|295.34|0
1651523700000|2022-05-02 20:35:00|299.77|296.41|298.56|295.2|300.04|296.68|298.3|294.94|0
1651524000000|2022-05-02 20:40:00|298.83|295.47|298.63|295.27|298.96|295.6|298.29|294.93|0
1651524300000|2022-05-02 20:45:00|298.43|295.07|297.62|294.26|298.83|295.47|297.62|294.26|0
1651524600000|2022-05-02 20:50:00|297.49|294.13|298.82|295.46|298.82|295.46|297.36|294|0
1651524900000|2022-05-02 20:55:00|298.95|295.59|299.02|295.66|299.35|295.99|298.55|295.19|0
1651525200000|2022-05-02 21:00:00|299.29|295.93|299.17|295.81|299.34|295.98|298.84|295.48|0
1651525500000|2022-05-02 21:05:00|299.18|295.82|299.05|295.69|299.32|295.96|299.03|295.67|0
1651525800000|2022-05-02 21:10:00|299.03|295.67|298.97|295.61|299.05|295.69|298.89|295.53|0
1651526100000|2022-05-02 21:15:00|298.99|295.63|298.99|295.63|298.99|295.63|298.99|295.63|0
1651526400000|2022-05-02 21:20:00|299|295.64|298.94|295.58|299.1|295.74|298.94|295.58|0
1651526700000|2022-05-02 21:25:00|298.96|295.6|299.21|295.85|299.29|295.93|298.96|295.6|0
1651527000000|2022-05-02 21:30:00|299.19|295.83|299.15|295.79|299.21|295.85|299.15|295.79|0
1651527300000|2022-05-02 21:35:00|299.16|295.8|298.27|294.91|299.52|296.16|298.27|294.91|0
1651527600000|2022-05-02 21:40:00|298.21|294.85|298.62|295.26|298.63|295.27|298.17|294.81|0
1651527900000|2022-05-02 21:45:00|298.58|295.22|298.77|295.41|298.77|295.41|298.36|295|0
1651528200000|2022-05-02 21:50:00|298.93|295.57|298.92|295.56|299.27|295.91|298.87|295.51|0
1651528500000|2022-05-02 21:55:00|298.98|295.62|299.13|295.77|299.27|295.91|298.8|295.44|0
1651528800000|2022-05-02 22:00:00|298.98|295.62|300.25|296.89|300.38|297.02|298.98|295.62|0
1651529100000|2022-05-02 22:05:00|300.18|296.82|300.11|296.75|300.38|297.02|299.84|296.48|0
1651529400000|2022-05-02 22:10:00|299.98|296.62|299.31|295.95|300.11|296.75|299.31|295.95|0
1651529700000|2022-05-02 22:15:00|299.44|296.08|299.44|296.08|299.97|296.61|298.9|295.54|0
1651530000000|2022-05-02 22:20:00|299.3|295.94|299.97|296.61|299.97|296.61|299.24|295.88|0
1651530300000|2022-05-02 22:25:00|299.83|296.47|299.16|295.8|300.1|296.74|299.03|295.67|0
1651530600000|2022-05-02 22:30:00|298.9|295.54|301.11|297.75|301.31|297.95|298.9|295.54|0
1651530900000|2022-05-02 22:35:00|301.17|297.81|300.76|297.4|301.17|297.81|300.5|297.14|0
1651531200000|2022-05-02 22:40:00|300.83|297.47|301.43|298.07|301.57|298.21|300.83|297.47|0
1651531500000|2022-05-02 22:45:00|301.37|298.01|301.16|297.8|301.37|298.01|301.03|297.67|0
1651531800000|2022-05-02 22:50:00|301.1|297.74|300.29|296.93|301.1|297.74|300.09|296.73|0
1651532100000|2022-05-02 22:55:00|300.35|296.99|300.89|297.53|301.16|297.8|300.35|296.99|0
1651532400000|2022-05-02 23:00:00|300.75|297.39|299.01|295.65|300.75|297.39|298.47|295.11|0
1651532700000|2022-05-02 23:05:00|298.87|295.51|298.34|294.98|299.34|295.98|298.34|294.98|0
1651533000000|2022-05-02 23:10:00|298.41|295.05|299|295.64|299.14|295.78|298.41|295.05|0
1651533300000|2022-05-02 23:15:00|299.07|295.71|299.13|295.77|299.2|295.84|298.87|295.51|0
1651533600000|2022-05-02 23:20:00|299|295.64|298.73|295.37|299.13|295.77|297.8|294.44|0
1651533900000|2022-05-02 23:25:00|298.59|295.23|298.39|295.03|298.73|295.37|298.06|294.7|0
1651534200000|2022-05-02 23:30:00|298.46|295.1|298.59|295.23|298.79|295.43|298.19|294.83|0
1651534500000|2022-05-02 23:35:00|298.66|295.3|299.25|295.89|299.25|295.89|298.59|295.23|0
1651534800000|2022-05-02 23:40:00|299.39|296.03|299.92|296.56|299.92|296.56|299.12|295.76|0
1651535100000|2022-05-02 23:45:00|300.05|296.69|299.38|296.02|300.05|296.69|299.38|296.02|0
1651535400000|2022-05-02 23:50:00|299.52|296.16|299.78|296.42|300.05|296.69|299.51|296.15|0
1651535700000|2022-05-02 23:55:00|299.72|296.36|298.11|294.75|299.78|296.42|298.11|294.75|0
1651536000000|2022-05-03 00:00:00|298.04|294.68|299.04|295.68|299.11|295.75|296.04|292.68|0
1651536300000|2022-05-03 00:05:00|299.24|295.88|295.64|292.28|299.24|295.88|295.64|292.28|0
1651536600000|2022-05-03 00:10:00|295.71|292.35|297.1|293.74|297.23|293.87|295.64|292.28|0
1651536900000|2022-05-03 00:15:00|297.23|293.87|296.02|292.66|297.36|294|295.69|292.33|0
1651537200000|2022-05-03 00:20:00|296.08|292.72|296.75|293.39|297.55|294.19|296.08|292.72|0
1651537500000|2022-05-03 00:25:00|296.88|293.52|295.94|292.58|297.41|294.05|295.81|292.45|0
1651537800000|2022-05-03 00:30:00|295.88|292.52|294.21|290.85|296.21|292.85|293.75|290.39|0
1651538100000|2022-05-03 00:35:00|294.02|290.66|293.95|290.59|294.02|290.66|292.63|289.27|0
1651538400000|2022-05-03 00:40:00|293.68|290.32|292.42|289.06|293.95|290.59|292.16|288.8|0
1651538700000|2022-05-03 00:45:00|292.09|288.73|291.17|287.81|292.16|288.8|290.38|287.02|0
1651539000000|2022-05-03 00:50:00|291.03|287.67|291.69|288.33|291.82|288.46|290.97|287.61|0
1651539300000|2022-05-03 00:55:00|291.63|288.27|291.76|288.4|292.15|288.79|291.43|288.07|0
1651539600000|2022-05-03 01:00:00|291.89|288.53|291.03|287.67|292.21|288.85|290.89|287.53|0
1651539900000|2022-05-03 01:05:00|291.09|287.73|291.94|288.58|292.47|289.11|291.09|287.73|0
1651540200000|2022-05-03 01:10:00|291.81|288.45|293.13|289.77|293.53|290.17|291.68|288.32|0
1651540500000|2022-05-03 01:15:00|293.26|289.9|295.19|291.83|295.19|291.83|292.93|289.57|0
1651540800000|2022-05-03 01:20:00|295.25|291.89|293.92|290.56|295.25|291.89|293.79|290.43|0
1651541100000|2022-05-03 01:25:00|293.79|290.43|294.38|291.02|294.71|291.35|293.79|290.43|0
1651541400000|2022-05-03 01:30:00|294.25|290.89|294.31|290.95|294.65|291.29|293.25|289.89|0
1651541700000|2022-05-03 01:35:00|294.38|291.02|294.31|290.95|294.91|291.55|294.04|290.68|0
1651542000000|2022-05-03 01:40:00|294.44|291.08|295.23|291.87|295.63|292.27|293.51|290.15|0
1651542300000|2022-05-03 01:45:00|295.1|291.74|292.58|289.22|295.1|291.74|292.05|288.69|0
1651542600000|2022-05-03 01:50:00|292.45|289.09|290.8|287.44|292.45|289.09|289.29|285.93|0
1651542900000|2022-05-03 01:55:00|290.86|287.5|290.33|286.97|291.72|288.36|290.27|286.91|0
1651543200000|2022-05-03 02:00:00|290.47|287.11|286.54|283.18|290.47|287.11|285.95|282.59|0
1651543500000|2022-05-03 02:05:00|286.67|283.31|286.92|283.56|287.45|284.09|286.34|282.98|0
1651543800000|2022-05-03 02:10:00|286.86|283.5|287.25|283.89|287.57|284.21|286.86|283.5|0
1651544100000|2022-05-03 02:15:00|287.31|283.95|286.01|282.65|287.31|283.95|285.62|282.26|0
1651544400000|2022-05-03 02:20:00|285.88|282.52|285.94|282.58|286.59|283.23|285.62|282.26|0
1651544700000|2022-05-03 02:25:00|285.87|282.51|285.35|281.99|285.87|282.51|285.35|281.99|0
1651545000000|2022-05-03 02:30:00|285.48|282.12|285.87|282.51|286.78|283.42|284.83|281.47|0
1651545300000|2022-05-03 02:35:00|285.81|282.45|286.52|283.16|286.91|283.55|285.61|282.25|0
1651545600000|2022-05-03 02:40:00|286.58|283.22|285.15|281.79|286.91|283.55|284.82|281.46|0
1651545900000|2022-05-03 02:45:00|285.21|281.85|283.85|280.49|285.41|282.05|283.85|280.49|0
1651546200000|2022-05-03 02:50:00|283.78|280.42|283.13|279.77|284.43|281.07|282.62|279.26|0
1651546500000|2022-05-03 02:55:00|283|279.64|284.55|281.19|284.68|281.32|282.88|279.52|0
1651546800000|2022-05-03 03:00:00|284.68|281.32|284.55|281.19|284.94|281.58|284.23|280.87|0
1651547100000|2022-05-03 03:05:00|284.49|281.13|284.94|281.58|285.46|282.1|284.16|280.8|0
1651547400000|2022-05-03 03:10:00|284.81|281.45|284.67|281.31|285|281.64|283.71|280.35|0
1651547700000|2022-05-03 03:15:00|284.61|281.25|284.87|281.51|284.93|281.57|284.03|280.67|0
1651548000000|2022-05-03 03:20:00|284.93|281.57|285.32|281.96|285.58|282.22|284.54|281.18|0
1651548300000|2022-05-03 03:25:00|285.25|281.89|286.22|282.86|286.22|282.86|285.06|281.7|0
1651548600000|2022-05-03 03:30:00|286.09|282.73|287|283.64|287|283.64|285.96|282.6|0
1651548900000|2022-05-03 03:35:00|286.87|283.51|286.87|283.51|287|283.64|286.09|282.73|0
1651549200000|2022-05-03 03:40:00|286.74|283.38|287.52|284.16|287.78|284.42|286.74|283.38|0
1651549500000|2022-05-03 03:45:00|287.39|284.03|287.38|284.02|287.52|284.16|286.86|283.5|0
1651549800000|2022-05-03 03:50:00|287.32|283.96|287.51|284.15|288.04|284.68|287.12|283.76|0
1651550100000|2022-05-03 03:55:00|287.58|284.22|288.03|284.67|288.56|285.2|287.25|283.89|0
1651550400000|2022-05-03 04:00:00|288.1|284.74|288.88|285.52|289.21|285.85|287.38|284.02|0
1651550700000|2022-05-03 04:05:00|288.81|285.45|287.44|284.08|288.81|285.45|287.24|283.88|0
1651551000000|2022-05-03 04:10:00|287.37|284.01|287.24|283.88|287.5|284.14|287.05|283.69|0
1651551300000|2022-05-03 04:15:00|287.11|283.75|287.89|284.53|287.89|284.53|286.98|283.62|0
1651551600000|2022-05-03 04:20:00|287.76|284.4|287.75|284.39|288.09|284.73|287.36|284|0
1651551900000|2022-05-03 04:25:00|287.89|284.53|288.14|284.78|288.14|284.78|287.62|284.26|0
1651552200000|2022-05-03 04:30:00|288.08|284.72|286.38|283.02|288.74|285.38|286.31|282.95|0
1651552500000|2022-05-03 04:35:00|286.44|283.08|286.83|283.47|286.9|283.54|286.18|282.82|0
1651552800000|2022-05-03 04:40:00|286.9|283.54|286.83|283.47|287.61|284.25|286.31|282.95|0
1651553100000|2022-05-03 04:45:00|286.96|283.6|288.13|284.77|288.13|284.77|286.63|283.27|0
1651553400000|2022-05-03 04:50:00|288.2|284.84|287.87|284.51|288.79|285.43|286.82|283.46|0
1651553700000|2022-05-03 04:55:00|287.61|284.25|289.04|285.68|289.17|285.81|287.61|284.25|0
1651554000000|2022-05-03 05:00:00|289.11|285.75|289.04|285.68|289.83|286.47|288.78|285.42|0
1651554300000|2022-05-03 05:05:00|289.17|285.81|287.86|284.5|289.43|286.07|287.86|284.5|0
1651554600000|2022-05-03 05:10:00|287.93|284.57|286.81|283.45|288.06|284.7|286.42|283.06|0
1651554900000|2022-05-03 05:15:00|286.68|283.32|286.03|282.67|287.27|283.91|285.64|282.28|0
1651555200000|2022-05-03 05:20:00|286.09|282.73|286.28|282.92|286.81|283.45|286.03|282.67|0
1651555500000|2022-05-03 05:25:00|286.15|282.79|286.09|282.73|286.93|283.57|286.09|282.73|0
1651555800000|2022-05-03 05:30:00|286.15|282.79|286.41|283.05|287.45|284.09|286.15|282.79|0
1651556100000|2022-05-03 05:35:00|286.54|283.18|286.4|283.04|286.93|283.57|286.02|282.66|0
1651556400000|2022-05-03 05:40:00|286.27|282.91|287.05|283.69|287.05|283.69|286.14|282.78|0
1651556700000|2022-05-03 05:45:00|287.18|283.82|288.23|284.87|289.14|285.78|287.18|283.82|0
1651557000000|2022-05-03 05:50:00|288.49|285.13|287.25|283.89|288.49|285.13|286.85|283.49|0
1651557300000|2022-05-03 05:55:00|287.31|283.95|287.44|284.08|287.83|284.47|287.05|283.69|0
1651557600000|2022-05-03 06:00:00|287.7|284.34|290.97|287.61|291.04|287.68|287.17|283.81|0
1651557900000|2022-05-03 06:05:00|291.24|287.88|292.36|289|292.36|289|290.31|286.95|0
1651558200000|2022-05-03 06:10:00|292.29|288.93|291.89|288.53|292.68|289.32|291.36|288|0
1651558500000|2022-05-03 06:15:00|291.83|288.47|290.83|287.47|292.81|289.45|290.17|286.81|0
1651558800000|2022-05-03 06:20:00|290.77|287.41|290.77|287.41|291.82|288.46|290.04|286.68|0
1651559100000|2022-05-03 06:25:00|290.7|287.34|290.83|287.47|291.75|288.39|290.17|286.81|0
1651559400000|2022-05-03 06:30:00|290.63|287.27|290.56|287.2|292.14|288.78|290.43|287.07|0
1651559700000|2022-05-03 06:35:00|290.63|287.27|290.29|286.93|291.08|287.72|290.16|286.8|0
1651560000000|2022-05-03 06:40:00|290.36|287|290.03|286.67|290.55|287.19|289.31|285.95|0
1651560300000|2022-05-03 06:45:00|290.16|286.8|291.54|288.18|292|288.64|290.03|286.67|0
1651560600000|2022-05-03 06:50:00|291.34|287.98|291.79|288.43|293.55|290.19|290.55|287.19|0
1651560900000|2022-05-03 06:55:00|291.73|288.37|292.38|289.02|293.11|289.75|291.52|288.16|0
1651561200000|2022-05-03 07:00:00|292.45|289.09|297.03|293.67|297.03|293.67|292.31|288.95|0
1651561500000|2022-05-03 07:05:00|296.99|294.11|291.55|288.67|297.66|294.78|291.55|288.67|0
1651561800000|2022-05-03 07:10:00|291.34|288.46|291.94|289.06|294.12|291.24|290.62|287.74|0
1651562100000|2022-05-03 07:15:00|291.87|288.99|292.59|289.71|293.85|290.97|291.21|288.33|0
1651562400000|2022-05-03 07:20:00|292.66|289.78|291.8|288.92|293.79|290.91|290.42|287.54|0
1651562700000|2022-05-03 07:25:00|291.47|288.59|290.54|287.66|292.99|290.11|290.41|287.53|0
1651563000000|2022-05-03 07:30:00|291.07|288.19|291.21|288.33|293.02|290.14|290.54|287.66|0
1651563300000|2022-05-03 07:35:00|291.35|288.47|292.13|289.25|292.53|289.65|290.29|287.41|0
1651563600000|2022-05-03 07:40:00|292.4|289.52|292.39|289.51|292.99|290.11|290.68|287.8|0
1651563900000|2022-05-03 07:45:00|292.66|289.78|294.24|291.36|294.9|292.02|291.73|288.85|0
1651564200000|2022-05-03 07:50:00|294.11|291.23|288.41|286.01|294.18|291.3|288.34|285.94|0
1651564500000|2022-05-03 07:55:00|288.34|285.94|289.78|287.38|290.3|287.9|288.21|285.81|0
1651564800000|2022-05-03 08:00:00|289.65|287.25|286.64|284.24|290.17|287.77|286.25|283.85|0
1651565100000|2022-05-03 08:05:00|286.51|284.11|286.25|283.85|286.84|284.44|284.69|282.29|0
1651565400000|2022-05-03 08:10:00|286.51|284.11|288.07|285.67|288.53|286.13|286.12|283.72|0
1651565700000|2022-05-03 08:15:00|287.87|285.47|291.07|288.67|291.07|288.67|287.35|284.95|0
1651566000000|2022-05-03 08:20:00|290.94|288.54|290.48|288.08|291.01|288.61|288.97|286.57|0
1651566300000|2022-05-03 08:25:00|290.54|288.14|292.78|290.38|292.78|290.38|289.89|287.49|0
1651566600000|2022-05-03 08:30:00|292.65|290.25|293.43|291.03|293.83|291.43|292.06|289.66|0
1651566900000|2022-05-03 08:35:00|293.3|290.9|292.77|290.37|293.77|291.37|292.51|290.11|0
1651567200000|2022-05-03 08:40:00|292.64|290.24|294.69|292.29|295.28|292.88|292.64|290.24|0
1651567500000|2022-05-03 08:45:00|294.62|292.22|294.95|292.55|296.15|293.75|293.43|291.03|0
1651567800000|2022-05-03 08:50:00|294.82|292.42|294.88|292.48|295.67|293.27|293.56|291.16|0
1651568100000|2022-05-03 08:55:00|294.95|292.55|294.48|292.08|295.81|293.41|293.69|291.29|0
1651568400000|2022-05-03 09:00:00|294.74|292.34|295.54|293.14|296.2|293.8|293.62|291.22|0
1651568700000|2022-05-03 09:05:00|295.8|293.4|296.33|293.93|297.66|295.26|295.53|293.13|0
1651569000000|2022-05-03 09:10:00|296.06|293.66|296.46|294.06|297.19|294.79|295.4|293|0
1651569300000|2022-05-03 09:15:00|295.79|293.39|295.26|292.86|295.79|293.39|293.94|291.54|0
1651569600000|2022-05-03 09:20:00|295.2|292.8|295.39|292.99|296.45|294.05|294.93|292.53|0
1651569900000|2022-05-03 09:25:00|295.66|293.26|296.45|294.05|297.78|295.38|295.12|292.72|0
1651570200000|2022-05-03 09:30:00|296.52|294.12|296.58|294.18|297.85|295.45|296.32|293.92|0
1651570500000|2022-05-03 09:35:00|296.31|293.91|296.71|294.31|297.25|294.85|296.05|293.65|0
1651570800000|2022-05-03 09:40:00|296.78|294.38|294.98|292.58|296.78|294.38|294.71|292.31|0
1651571100000|2022-05-03 09:45:00|295.11|292.71|294.58|292.18|295.11|292.71|293.79|291.39|0
1651571400000|2022-05-03 09:50:00|294.45|292.05|294.44|292.04|295.37|292.97|294.12|291.72|0
1651571700000|2022-05-03 09:55:00|294.25|291.85|295.04|292.64|295.77|293.37|293.78|291.38|0
1651572000000|2022-05-03 10:00:00|294.97|292.57|294.11|291.71|295.57|293.17|293.84|291.44|0
1651572300000|2022-05-03 10:05:00|294.17|291.77|295.23|292.83|296.1|293.7|294.04|291.64|0
1651572600000|2022-05-03 10:10:00|295.3|292.9|294.96|292.56|296.82|294.42|294.5|292.1|0
1651572900000|2022-05-03 10:15:00|295.03|292.63|296.82|294.42|296.89|294.49|294.7|292.3|0
1651573200000|2022-05-03 10:20:00|296.95|294.55|298.68|296.28|299.35|296.95|296.95|294.55|0
1651573500000|2022-05-03 10:25:00|299.02|296.62|301.7|299.3|302.58|300.18|298.68|296.28|0
1651573800000|2022-05-03 10:30:00|301.9|299.5|302.71|300.31|304.6|302.2|301.63|299.23|0
1651574100000|2022-05-03 10:35:00|302.57|300.17|302.98|300.58|303.65|301.25|301.76|299.36|0
1651574400000|2022-05-03 10:40:00|302.84|300.44|306.5|304.1|306.5|304.1|302.57|300.17|0
1651574700000|2022-05-03 10:45:00|306.36|303.96|306.22|303.82|307.59|305.19|306.22|303.82|0
1651575000000|2022-05-03 10:50:00|306.49|304.09|305.27|302.87|307.93|305.53|305.27|302.87|0
1651575300000|2022-05-03 10:55:00|305.2|302.8|305.13|302.73|305.61|303.21|304.72|302.32|0
1651575600000|2022-05-03 11:00:00|305.06|302.66|305.2|302.8|306.08|303.68|304.72|302.32|0
1651575900000|2022-05-03 11:05:00|305.26|302.86|306.22|303.82|309|306.6|304.85|302.45|0
1651576200000|2022-05-03 11:10:00|306.15|303.75|305.67|303.27|307.17|304.77|305.13|302.73|0
1651576500000|2022-05-03 11:15:00|305.4|303|306.48|304.08|306.48|304.08|305.13|302.73|0
1651576800000|2022-05-03 11:20:00|306.35|303.95|305.12|302.72|307.3|304.9|305.12|302.72|0
1651577100000|2022-05-03 11:25:00|304.99|302.59|302.69|300.29|305.94|303.54|302.55|300.15|0
1651577400000|2022-05-03 11:30:00|302.76|300.36|303.63|301.23|303.7|301.3|301.34|298.94|0
1651577700000|2022-05-03 11:35:00|303.49|301.09|303.36|300.96|303.9|301.5|302.82|300.42|0
1651578000000|2022-05-03 11:40:00|303.43|301.03|302.81|300.41|303.63|301.23|301.74|299.34|0
1651578300000|2022-05-03 11:45:00|302.95|300.55|301.06|298.66|303.22|300.82|301.06|298.66|0
1651578600000|2022-05-03 11:50:00|300.93|298.53|300.12|297.72|301.73|299.33|300.05|297.65|0
1651578900000|2022-05-03 11:55:00|300.25|297.85|299.45|297.05|300.25|297.85|298.91|296.51|0
1651579200000|2022-05-03 12:00:00|299.85|297.45|297.71|295.31|299.85|297.45|297.17|294.77|0
1651579500000|2022-05-03 12:05:00|297.57|295.17|297.57|295.17|298.51|296.11|296.51|294.11|0
1651579800000|2022-05-03 12:10:00|297.44|295.04|296.5|294.1|297.84|295.44|295.97|293.57|0
1651580100000|2022-05-03 12:15:00|296.24|293.84|295.44|293.04|296.24|293.84|294.78|292.38|0
1651580400000|2022-05-03 12:20:00|295.17|292.77|296.89|294.49|297.16|294.76|294.77|292.37|0
1651580700000|2022-05-03 12:25:00|296.76|294.36|294.87|292.47|298.69|296.29|294.6|292.2|0
1651581000000|2022-05-03 12:30:00|295|292.6|294.07|291.67|296.46|294.06|293.14|290.74|0
1651581300000|2022-05-03 12:35:00|293.94|291.54|291.89|289.49|294.33|291.93|291.89|289.49|0
1651581600000|2022-05-03 12:40:00|291.95|289.55|290.1|287.7|292.48|290.08|290.1|287.7|0
1651581900000|2022-05-03 12:45:00|289.97|287.57|290.89|288.49|291.02|288.62|289.71|287.31|0
1651582200000|2022-05-03 12:50:00|290.76|288.36|291.28|288.88|292.67|290.27|290.49|288.09|0
1651582500000|2022-05-03 12:55:00|291.22|288.82|290.57|288.17|292.05|289.65|289.97|287.57|0
1651582800000|2022-05-03 13:00:00|290.44|288.04|291.62|289.22|292.28|289.88|290.18|287.78|0
1651583100000|2022-05-03 13:05:00|291.36|288.96|291.36|288.96|292.28|289.88|290.83|288.43|0
1651583400000|2022-05-03 13:10:00|291.29|288.89|292.14|289.74|292.28|289.88|291.22|288.82|0
1651583700000|2022-05-03 13:15:00|292.21|289.81|292.4|290|292.94|290.54|291.22|288.82|0
1651584000000|2022-05-03 13:20:00|292.47|290.07|292.67|290.27|293.86|291.46|291.88|289.48|0
1651584300000|2022-05-03 13:25:00|292.93|290.53|292.8|290.4|295.58|293.18|292.8|290.4|0
1651584600000|2022-05-03 13:30:00|292.4|290|290.29|287.89|298.25|295.85|288.97|286.57|0
1651584900000|2022-05-03 13:35:00|290.81|288.41|298.65|296.25|299.19|296.79|290.81|288.41|0
1651585200000|2022-05-03 13:40:00|297.44|295.04|295.84|293.44|298.38|295.98|291.33|288.93|0
1651585500000|2022-05-03 13:45:00|296.24|293.84|297.44|295.04|301.06|298.66|295.44|293.04|0
1651585800000|2022-05-03 13:50:00|297.97|295.57|292.3|289.9|299.31|296.91|292.04|289.64|0
1651586100000|2022-05-03 13:55:00|292.43|290.03|289.92|287.52|294.96|292.56|288.93|286.53|0
1651586400000|2022-05-03 14:00:00|288.47|286.07|284.61|282.21|288.47|286.07|283.82|281.42|0
1651586700000|2022-05-03 14:05:00|284.48|282.08|293.33|290.93|294.4|292|283.3|280.9|0
1651587000000|2022-05-03 14:10:00|294|291.6|288.28|285.88|296.01|293.61|288.15|285.75|0
1651587300000|2022-05-03 14:15:00|288.94|286.54|289.34|286.94|294.4|292|288.94|286.54|0
1651587600000|2022-05-03 14:20:00|289.6|287.2|290.53|288.13|293.32|290.92|287.35|284.95|0
1651587900000|2022-05-03 14:25:00|290.13|287.73|285.71|283.31|291.39|288.99|284.59|282.19|0
1651588200000|2022-05-03 14:30:00|285.25|282.85|282.5|280.1|288.67|286.27|281.07|278.67|0
1651588500000|2022-05-03 14:35:00|282.11|279.71|287.34|284.94|287.34|284.94|281.72|279.32|0
1651588800000|2022-05-03 14:40:00|287.21|284.81|292.11|289.71|292.11|289.71|286.95|284.55|0
1651589100000|2022-05-03 14:45:00|292.24|289.84|293.42|291.02|295.32|292.92|291.44|289.04|0
1651589400000|2022-05-03 14:50:00|293.82|291.42|289.85|287.45|294.62|292.22|288.2|285.8|0
1651589700000|2022-05-03 14:55:00|290.11|287.71|286.98|284.58|290.62|288.22|285.53|283.13|0
1651590000000|2022-05-03 15:00:00|286.85|284.45|282.64|280.24|289.63|287.23|282.38|279.98|0
1651590300000|2022-05-03 15:05:00|281.07|278.67|274.62|272.22|282.08|279.68|272.84|270.44|0
1651590600000|2022-05-03 15:10:00|274.49|272.09|275.65|273.25|279.51|277.11|274.11|271.71|0
1651590900000|2022-05-03 15:15:00|274.75|272.35|275.64|273.24|279.25|276.85|273.35|270.95|0
1651591200000|2022-05-03 15:20:00|275.52|273.12|271.56|269.16|275.52|273.12|271.43|269.03|0
1651591500000|2022-05-03 15:25:00|272.01|269.61|273.85|271.45|274.74|272.34|271.05|268.65|0
1651591800000|2022-05-03 15:30:00|272.96|270.56|270.03|267.63|273.34|270.94|269.03|266.63|0
1651592100000|2022-05-03 15:35:00|270.16|267.76|275.38|272.98|276.02|273.62|269.97|267.57|0
1651592400000|2022-05-03 15:40:00|275.12|272.72|274.73|272.33|275.12|272.72|271.55|269.15|0
1651592700000|2022-05-03 15:45:00|274.86|272.46|275.11|272.71|277.17|274.77|274.35|271.95|0
1651593000000|2022-05-03 15:50:00|274.98|272.58|275.24|272.84|276.91|274.51|274.09|271.69|0
1651593300000|2022-05-03 15:55:00|275.3|272.9|274.08|271.68|276.39|273.99|273.7|271.3|0
1651593600000|2022-05-03 16:00:00|274.28|271.88|271.54|269.14|275.23|272.83|269.76|267.36|0
1651593900000|2022-05-03 16:05:00|271.66|269.26|282.07|279.67|283.9|281.5|271.66|269.26|0
1651594200000|2022-05-03 16:10:00|282.33|279.93|280.82|278.42|284.62|282.22|280.23|277.83|0
1651594500000|2022-05-03 16:15:00|280.49|278.09|280.23|277.83|282.69|280.29|279.84|277.44|0
1651594800000|2022-05-03 16:20:00|280.36|277.96|278.29|275.89|280.36|277.96|277.39|274.99|0
1651595100000|2022-05-03 16:25:00|277.91|275.51|281.39|278.99|281.39|278.99|276.18|273.78|0
1651595400000|2022-05-03 16:30:00|281.52|279.12|281.51|279.11|284.38|281.98|280.22|277.82|0
1651595700000|2022-05-03 16:35:00|281.13|278.73|280.54|278.14|282.42|280.02|278.54|276.14|0
1651596000000|2022-05-03 16:40:00|280.22|277.82|279.83|277.43|281.38|278.98|278.02|275.62|0
1651596300000|2022-05-03 16:45:00|280.08|277.68|280.47|278.07|282.42|280.02|277.57|275.17|0
1651596600000|2022-05-03 16:50:00|281.05|278.65|282.15|279.75|282.15|279.75|279.05|276.65|0
1651596900000|2022-05-03 16:55:00|281.89|279.49|279.95|277.55|284.62|282.22|279.17|276.77|0
1651597200000|2022-05-03 17:00:00|279.17|276.77|278.65|276.25|279.95|277.55|275.07|272.67|0
1651597500000|2022-05-03 17:05:00|278.91|276.51|276.28|273.88|279.81|277.41|275.7|273.3|0
1651597800000|2022-05-03 17:10:00|276.21|273.81|273.78|271.38|277.11|274.71|273.22|270.82|0
1651598100000|2022-05-03 17:15:00|273.27|270.87|273.53|271.13|273.78|271.38|271.88|269.48|0
1651598400000|2022-05-03 17:20:00|273.14|270.74|274.8|272.4|276.59|274.19|271.24|268.84|0
1651598700000|2022-05-03 17:25:00|275.05|272.65|276.26|273.86|277.68|275.28|274.29|271.89|0
1651599000000|2022-05-03 17:30:00|276.2|273.8|273.71|271.31|276.58|274.18|273.52|271.12|0
1651599300000|2022-05-03 17:35:00|273.64|271.24|271.48|269.08|275.17|272.77|271.35|268.95|0
1651599600000|2022-05-03 17:40:00|271.35|268.95|270.84|268.44|273.77|271.37|270.71|268.31|0
1651599900000|2022-05-03 17:45:00|270.46|268.06|273|270.6|273.63|271.23|270.46|268.06|0
1651600200000|2022-05-03 17:50:00|273.06|270.66|275.29|272.89|276.7|274.3|272.61|270.21|0
1651600500000|2022-05-03 17:55:00|275.04|272.64|275.67|273.27|276.96|274.56|274.91|272.51|0
1651600800000|2022-05-03 18:00:00|275.8|273.4|280.05|277.65|280.44|278.04|275.8|273.4|0
1651601100000|2022-05-03 18:05:00|280.18|277.78|280.96|278.56|282.26|279.86|280.18|277.78|0
1651601400000|2022-05-03 18:10:00|281.48|279.08|284.94|282.54|285.4|283|280.77|278.37|0
1651601700000|2022-05-03 18:15:00|285.4|283|287.49|285.09|288.37|285.97|284.42|282.02|0
1651602000000|2022-05-03 18:20:00|287.63|285.23|287.62|285.22|289.48|287.08|286.83|284.43|0
1651602300000|2022-05-03 18:25:00|287.49|285.09|289.15|286.75|289.47|287.07|287.1|284.7|0
1651602600000|2022-05-03 18:30:00|288.94|286.54|284.72|282.32|289.08|286.68|284.72|282.32|0
1651602900000|2022-05-03 18:35:00|284.85|282.45|287.88|285.48|288.14|285.74|281.06|278.66|0
1651603200000|2022-05-03 18:40:00|287.35|284.95|286.29|283.89|293.47|291.07|284.58|282.18|0
1651603500000|2022-05-03 18:45:00|285.9|283.5|284.45|282.05|291.33|288.93|283.53|281.13|0
1651603800000|2022-05-03 18:50:00|284.32|281.92|281.7|279.3|285.5|283.1|279.36|276.96|0
1651604100000|2022-05-03 18:55:00|281.83|279.43|276.78|274.38|283.01|280.61|275.88|273.48|0
1651604400000|2022-05-03 19:00:00|276.01|273.61|278.19|275.79|278.71|276.31|275.88|273.48|0
1651604700000|2022-05-03 19:05:00|278.32|275.92|274.61|272.21|279.98|277.58|272.82|270.42|0
1651605000000|2022-05-03 19:10:00|273.97|271.57|273.2|270.8|275.38|272.98|272.18|269.78|0
1651605300000|2022-05-03 19:15:00|273.33|270.93|277.96|275.56|278.35|275.95|272.69|270.29|0
1651605600000|2022-05-03 19:20:00|278.09|275.69|278.74|276.34|282.52|280.12|273.84|271.44|0
1651605900000|2022-05-03 19:25:00|279.26|276.86|278.86|276.46|281.21|278.81|277.31|274.91|0
1651606200000|2022-05-03 19:30:00|278.93|276.53|276.79|274.39|281.33|278.93|275.63|273.23|0
1651606500000|2022-05-03 19:35:00|276.53|274.13|280.22|277.82|282.51|280.11|276.14|273.74|0
1651606800000|2022-05-03 19:40:00|280.74|278.34|283.38|280.98|286.43|284.03|280.74|278.34|0
1651607100000|2022-05-03 19:45:00|284.17|281.77|282.19|279.79|285.9|283.5|279.16|276.76|0
1651607400000|2022-05-03 19:50:00|281.92|279.52|276.16|273.76|285.23|282.83|275.25|272.85|0
1651607700000|2022-05-03 19:55:00|275.51|273.11|278.64|276.24|279.29|276.89|274.77|272.37|0
1651608000000|2022-05-03 20:00:00|277.98|275.58|272.82|270.42|278.64|276.24|272.69|270.29|0
1651608300000|2022-05-03 20:05:00|272.56|270.16|273.59|271.19|273.6|271.2|270.31|267.91|0
1651608600000|2022-05-03 20:10:00|273.72|271.32|274.89|272.49|275.54|273.14|270.95|268.55|0
1651608900000|2022-05-03 20:15:00|274.31|271.51|274.89|272.09|275.74|272.94|273.66|270.86|0
1651609200000|2022-05-03 20:20:00|274.96|272.16|276.39|273.59|277.3|274.5|274.83|272.03|0
1651609500000|2022-05-03 20:25:00|276.45|273.65|275.99|273.19|276.65|273.85|275.34|272.54|0
1651609800000|2022-05-03 20:30:00|276.12|273.32|276.51|273.71|277.43|274.63|275.34|272.54|0
1651610100000|2022-05-03 20:35:00|276.45|273.65|276.38|273.58|276.77|273.97|275.99|273.19|0
1651610400000|2022-05-03 20:40:00|276.45|273.65|276.18|273.38|276.7|273.9|275.72|272.92|0
1651610700000|2022-05-03 20:45:00|275.98|273.18|276.5|273.7|276.7|273.9|275.27|272.47|0
1651611000000|2022-05-03 20:50:00|276.31|273.51|276.44|273.64|276.76|273.96|275.92|273.12|0
1651611300000|2022-05-03 20:55:00|276.24|273.44|274.61|271.81|276.24|273.44|274.54|271.74|0
1651611600000|2022-05-03 21:00:00|274.63|271.83|274.36|271.56|274.93|272.13|274.36|271.56|0
1651611900000|2022-05-03 21:05:00|274.25|271.45|273.88|271.08|274.41|271.61|273.88|271.08|0
1651612200000|2022-05-03 21:10:00|273.96|271.16|274.11|271.31|274.22|271.42|273.96|271.16|0
1651612500000|2022-05-03 21:15:00|274.16|271.36|274.11|271.31|274.16|271.36|274.03|271.23|0
1651612800000|2022-05-03 21:20:00|274.1|271.3|274.02|271.22|274.16|271.36|273.95|271.15|0
1651613100000|2022-05-03 21:25:00|274.07|271.27|274.04|271.24|274.1|271.3|274.04|271.24|0
1651613400000|2022-05-03 21:30:00|274.06|271.26|274.21|271.41|274.21|271.41|274.06|271.26|0
1651613700000|2022-05-03 21:35:00|274.23|271.43|273.94|271.14|274.23|271.43|273.94|271.14|0
1651614000000|2022-05-03 21:40:00|273.91|271.11|274.2|271.4|274.64|271.84|273.68|270.88|0
1651614300000|2022-05-03 21:45:00|274.05|271.25|274.43|271.63|274.45|271.65|274.05|271.25|0
1651614600000|2022-05-03 21:50:00|274.41|271.61|274.11|271.31|274.41|271.61|273.95|271.15|0
1651614900000|2022-05-03 21:55:00|274.2|271.4|274.06|271.26|274.2|271.4|273.95|271.15|0
1651615200000|2022-05-03 22:00:00|274.05|271.25|276.13|273.33|276.33|273.53|274.05|271.25|0
1651615500000|2022-05-03 22:05:00|276.07|273.27|274.96|272.16|276.07|273.27|274.57|271.77|0
1651615800000|2022-05-03 22:10:00|274.76|271.96|273.92|271.12|274.89|272.09|273.72|270.92|0
1651616100000|2022-05-03 22:15:00|273.98|271.18|274.5|271.7|274.63|271.83|273.4|270.6|0
1651616400000|2022-05-03 22:20:00|274.43|271.63|273.52|270.72|274.43|271.63|273.26|270.46|0
1651616700000|2022-05-03 22:25:00|273.45|270.65|273.39|270.59|273.71|270.91|272.74|269.94|0
1651617000000|2022-05-03 22:30:00|273.32|270.52|273.71|270.91|273.97|271.17|273.19|270.39|0
1651617300000|2022-05-03 22:35:00|273.58|270.78|273.96|271.16|273.96|271.16|273.19|270.39|0
1651617600000|2022-05-03 22:40:00|274.09|271.29|274.09|271.29|274.09|271.29|273.31|270.51|0
1651617900000|2022-05-03 22:45:00|274.22|271.42|274.09|271.29|274.61|271.81|273.7|270.9|0
1651618200000|2022-05-03 22:50:00|274.16|271.36|274.21|271.41|274.34|271.54|273.96|271.16|0
1651618500000|2022-05-03 22:55:00|273.96|271.16|274.99|272.19|274.99|272.19|273.96|271.16|0
1651618800000|2022-05-03 23:00:00|274.86|272.06|274.34|271.54|275.38|272.58|274.34|271.54|0
1651619100000|2022-05-03 23:05:00|274.41|271.61|274.99|272.19|275.25|272.45|274.4|271.6|0
1651619400000|2022-05-03 23:10:00|274.92|272.12|274.59|271.79|274.99|272.19|274.33|271.53|0
1651619700000|2022-05-03 23:15:00|274.46|271.66|274.4|271.6|274.59|271.79|273.94|271.14|0
1651620000000|2022-05-03 23:20:00|274.2|271.4|274.59|271.79|274.59|271.79|273.94|271.14|0
1651620300000|2022-05-03 23:25:00|274.33|271.53|274.58|271.78|274.59|271.79|274.32|271.52|0
1651620600000|2022-05-03 23:30:00|274.45|271.65|274.06|271.26|274.71|271.91|273.8|271|0
1651620900000|2022-05-03 23:35:00|274|271.2|274.06|271.26|274.58|271.78|273.93|271.13|0
1651621200000|2022-05-03 23:40:00|274.13|271.33|274.18|271.38|274.25|271.45|273.93|271.13|0
1651621500000|2022-05-03 23:45:00|274.31|271.51|273.02|270.22|274.44|271.64|272.89|270.09|0
1651621800000|2022-05-03 23:50:00|272.95|270.15|273.53|270.73|273.53|270.73|272.24|269.44|0
1651622100000|2022-05-03 23:55:00|273.47|270.67|273.4|270.6|274.05|271.25|273.34|270.54|0
1651622400000|2022-05-04 00:00:00|273.53|270.73|273.78|270.98|273.91|271.11|273.4|270.6|0
1651622700000|2022-05-04 00:05:00|273.65|270.85|272.87|270.07|273.78|270.98|272.87|270.07|0
1651623000000|2022-05-04 00:10:00|272.94|270.14|273|270.2|273.13|270.33|272.1|269.3|0
1651623300000|2022-05-04 00:15:00|272.94|270.14|273.26|270.46|273.72|270.92|272.68|269.88|0
1651623600000|2022-05-04 00:20:00|273.52|270.72|274.29|271.49|274.29|271.49|273.26|270.46|0
1651623900000|2022-05-04 00:25:00|274.42|271.62|274.23|271.43|274.55|271.75|273.64|270.84|0
1651624200000|2022-05-04 00:30:00|274.29|271.49|274.03|271.23|274.55|271.75|274.03|271.23|0
1651624500000|2022-05-04 00:35:00|274.15|271.35|273.89|271.09|274.28|271.48|273.51|270.71|0
1651624800000|2022-05-04 00:40:00|273.76|270.96|274.02|271.22|274.35|271.55|273.11|270.31|0
1651625100000|2022-05-04 00:45:00|273.89|271.09|273.76|270.96|273.95|271.15|272.98|270.18|0
1651625400000|2022-05-04 00:50:00|273.82|271.02|274.14|271.34|274.53|271.73|273.63|270.83|0
1651625700000|2022-05-04 00:55:00|274.27|271.47|273.75|270.95|274.27|271.47|273.62|270.82|0
1651626000000|2022-05-04 01:00:00|273.62|270.82|273.1|270.3|273.88|271.08|272.84|270.04|0
1651626300000|2022-05-04 01:05:00|273.04|270.24|273.23|270.43|273.36|270.56|272.71|269.91|0
1651626600000|2022-05-04 01:10:00|273.36|270.56|272.58|269.78|273.36|270.56|272.51|269.71|0
1651626900000|2022-05-04 01:15:00|272.64|269.84|272.06|269.26|272.71|269.91|271.41|268.61|0
1651627200000|2022-05-04 01:20:00|271.8|269|271.73|268.93|272.18|269.38|271.67|268.87|0
1651627500000|2022-05-04 01:25:00|271.92|269.12|271.15|268.35|272.05|269.25|271.02|268.22|0
1651627800000|2022-05-04 01:30:00|271.02|268.22|270.63|267.83|271.53|268.73|270.37|267.57|0
1651628100000|2022-05-04 01:35:00|270.5|267.7|269.61|266.81|271.02|268.22|268.84|266.04|0
1651628400000|2022-05-04 01:40:00|269.48|266.68|268.96|266.16|269.55|266.75|268.71|265.91|0
1651628700000|2022-05-04 01:45:00|268.71|265.91|269.35|266.55|269.61|266.81|268.71|265.91|0
1651629000000|2022-05-04 01:50:00|269.47|266.67|269.6|266.8|269.6|266.8|269.28|266.48|0
1651629300000|2022-05-04 01:55:00|269.54|266.74|269.73|266.93|269.99|267.19|269.34|266.54|0
1651629600000|2022-05-04 02:00:00|269.6|266.8|269.21|266.41|269.85|267.05|268.44|265.64|0
1651629900000|2022-05-04 02:05:00|269.08|266.28|269.08|266.28|269.21|266.41|268.56|265.76|0
1651630200000|2022-05-04 02:10:00|269.21|266.41|269.46|266.66|269.46|266.66|268.95|266.15|0
1651630500000|2022-05-04 02:15:00|269.59|266.79|269.07|266.27|269.85|267.05|269.07|266.27|0
1651630800000|2022-05-04 02:20:00|269.33|266.53|269.58|266.78|269.84|267.04|269.33|266.53|0
1651631100000|2022-05-04 02:25:00|269.45|266.65|269.58|266.78|269.84|267.04|269.19|266.39|0
1651631400000|2022-05-04 02:30:00|269.45|266.65|270.8|268|270.87|268.07|269.45|266.65|0
1651631700000|2022-05-04 02:35:00|270.87|268.07|270.73|267.93|271.25|268.45|270.09|267.29|0
1651632000000|2022-05-04 02:40:00|270.67|267.87|272.41|269.61|272.54|269.74|270.41|267.61|0
1651632300000|2022-05-04 02:45:00|272.28|269.48|273.19|270.39|273.26|270.46|272.02|269.22|0
1651632600000|2022-05-04 02:50:00|273.13|270.33|273.45|270.65|273.71|270.91|272.93|270.13|0
1651632900000|2022-05-04 02:55:00|273.58|270.78|274.22|271.42|274.35|271.55|273.18|270.38|0
1651633200000|2022-05-04 03:00:00|274.03|271.23|273.05|270.25|274.09|271.29|272.92|270.12|0
1651633500000|2022-05-04 03:05:00|273.18|270.38|273.24|270.44|273.31|270.51|272.53|269.73|0
1651633800000|2022-05-04 03:10:00|273.31|270.51|273.69|270.89|274.35|271.55|273.31|270.51|0
1651634100000|2022-05-04 03:15:00|273.63|270.83|273.3|270.5|273.69|270.89|273.17|270.37|0
1651634400000|2022-05-04 03:20:00|273.17|270.37|273.04|270.24|273.3|270.5|272.78|269.98|0
1651634700000|2022-05-04 03:25:00|272.91|270.11|272.97|270.17|272.97|270.17|272.33|269.53|0
1651635000000|2022-05-04 03:30:00|272.91|270.11|274.86|272.06|274.99|272.19|272.9|270.1|0
1651635300000|2022-05-04 03:35:00|274.85|272.05|274.72|271.92|274.99|272.19|274.46|271.66|0
1651635600000|2022-05-04 03:40:00|274.79|271.99|274.98|272.18|275.63|272.83|274.72|271.92|0
1651635900000|2022-05-04 03:45:00|275.11|272.31|275.11|272.31|275.24|272.44|274.59|271.79|0
1651636200000|2022-05-04 03:50:00|275.04|272.24|274.71|271.91|275.11|272.31|274.58|271.78|0
1651636500000|2022-05-04 03:55:00|274.65|271.85|274.52|271.72|274.97|272.17|274.52|271.72|0
1651636800000|2022-05-04 04:00:00|274.45|271.65|273.79|270.99|274.58|271.78|273.15|270.35|0
1651637100000|2022-05-04 04:05:00|273.66|270.86|273.92|271.12|274.05|271.25|273.66|270.86|0
1651637400000|2022-05-04 04:10:00|273.99|271.19|273.53|270.73|274.25|271.45|273.01|270.21|0
1651637700000|2022-05-04 04:15:00|273.47|270.67|272.75|269.95|273.53|270.73|272.62|269.82|0
1651638000000|2022-05-04 04:20:00|272.62|269.82|273|270.2|273.13|270.33|272.62|269.82|0
1651638300000|2022-05-04 04:25:00|273.13|270.33|273.13|270.33|273.26|270.46|272.87|270.07|0
1651638600000|2022-05-04 04:30:00|273|270.2|271.83|269.03|273.13|270.33|271.44|268.64|0
1651638900000|2022-05-04 04:35:00|271.77|268.97|271.51|268.71|272.09|269.29|271.44|268.64|0
1651639200000|2022-05-04 04:40:00|271.57|268.77|272.08|269.28|272.08|269.28|271.57|268.77|0
1651639500000|2022-05-04 04:45:00|272.21|269.41|272.34|269.54|272.47|269.67|272.15|269.35|0
1651639800000|2022-05-04 04:50:00|272.47|269.67|273.24|270.44|273.37|270.57|272.47|269.67|0
1651640100000|2022-05-04 04:55:00|273.11|270.31|273.76|270.96|274.02|271.22|273.11|270.31|0
1651640400000|2022-05-04 05:00:00|273.89|271.09|273.57|270.77|274.15|271.35|273.24|270.44|0
1651640700000|2022-05-04 05:05:00|273.5|270.7|272.2|269.4|273.76|270.96|272.07|269.27|0
1651641000000|2022-05-04 05:10:00|272.33|269.53|272.58|269.78|272.85|270.05|271.55|268.75|0
1651641300000|2022-05-04 05:15:00|272.52|269.72|274.37|271.57|274.57|271.77|272.32|269.52|0
1651641600000|2022-05-04 05:20:00|274.31|271.51|274.44|271.64|274.89|272.09|274.11|271.31|0
1651641900000|2022-05-04 05:25:00|274.37|271.57|273.85|271.05|274.63|271.83|273.85|271.05|0
1651642200000|2022-05-04 05:30:00|273.79|270.99|274.23|271.43|274.5|271.7|273.33|270.53|0
1651642500000|2022-05-04 05:35:00|274.36|271.56|274.62|271.82|274.75|271.95|274.23|271.43|0
1651642800000|2022-05-04 05:40:00|274.49|271.69|274.23|271.43|274.88|272.08|274.1|271.3|0
1651643100000|2022-05-04 05:45:00|274.36|271.56|273.84|271.04|274.75|271.95|273.84|271.04|0
1651643400000|2022-05-04 05:50:00|273.77|270.97|273.18|270.38|274.22|271.42|273.18|270.38|0
1651643700000|2022-05-04 05:55:00|273.12|270.32|272.41|269.61|273.31|270.51|272.15|269.35|0
1651644000000|2022-05-04 06:00:00|272.66|269.86|274.74|271.94|274.87|272.07|272.66|269.86|0
1651644300000|2022-05-04 06:05:00|274.87|272.07|273.43|270.63|275.26|272.46|272.66|269.86|0
1651644600000|2022-05-04 06:10:00|273.31|270.51|273.24|270.44|273.56|270.76|272.53|269.73|0
1651644900000|2022-05-04 06:15:00|273.17|270.37|271.69|268.89|273.43|270.63|271.49|268.69|0
1651645200000|2022-05-04 06:20:00|271.62|268.82|272.26|269.46|272.39|269.59|271.36|268.56|0
1651645500000|2022-05-04 06:25:00|272.2|269.4|273.16|270.36|273.55|270.75|272.13|269.33|0
1651645800000|2022-05-04 06:30:00|273.03|270.23|272.9|270.1|273.36|270.56|272.13|269.33|0
1651646100000|2022-05-04 06:35:00|272.97|270.17|272.12|269.32|273.16|270.36|272.12|269.32|0
1651646400000|2022-05-04 06:40:00|272.25|269.45|271.99|269.19|272.64|269.84|271.73|268.93|0
1651646700000|2022-05-04 06:45:00|271.86|269.06|272.12|269.32|272.64|269.84|271.6|268.8|0
1651647000000|2022-05-04 06:50:00|272.18|269.38|272.63|269.83|273.15|270.35|271.86|269.06|0
1651647300000|2022-05-04 06:55:00|272.57|269.77|272.11|269.31|272.63|269.83|271.72|268.92|0
1651647600000|2022-05-04 07:00:00|272.63|269.83|271.27|268.47|273.4|270.6|270.82|268.02|0
1651647900000|2022-05-04 07:05:00|271.33|268.93|271.58|269.18|272.54|270.14|270.62|268.22|0
1651648200000|2022-05-04 07:10:00|271.51|269.11|273.7|271.3|274.41|272.01|271.19|268.79|0
1651648500000|2022-05-04 07:15:00|273.83|271.43|274.22|271.82|275.65|273.25|273.25|270.85|0
1651648800000|2022-05-04 07:20:00|274.16|271.76|275.91|273.51|276.43|274.03|273.64|271.24|0
1651649100000|2022-05-04 07:25:00|276.04|273.64|275.51|273.11|278|275.6|275.45|273.05|0
1651649400000|2022-05-04 07:30:00|275.71|273.31|276.23|273.83|276.55|274.15|275.25|272.85|0
1651649700000|2022-05-04 07:35:00|276.36|273.96|275.77|273.37|277.08|274.68|275.38|272.98|0
1651650000000|2022-05-04 07:40:00|275.97|273.57|275.25|272.85|276.49|274.09|275.12|272.72|0
1651650300000|2022-05-04 07:45:00|275.18|272.78|274.07|271.67|275.18|272.78|273.68|271.28|0
1651650600000|2022-05-04 07:50:00|273.68|271.28|272.39|269.99|273.81|271.41|272.39|269.99|0
1651650900000|2022-05-04 07:55:00|272.13|269.73|272.64|270.24|272.77|270.37|272|269.6|0
1651651200000|2022-05-04 08:00:00|272.58|270.18|272.38|269.98|272.58|270.18|271.22|268.82|0
1651651500000|2022-05-04 08:05:00|272.45|270.05|270.7|268.3|272.9|270.5|270.57|268.17|0
1651651800000|2022-05-04 08:10:00|270.83|268.43|270.96|268.56|271.47|269.07|270.19|267.79|0
1651652100000|2022-05-04 08:15:00|271.02|268.62|272.11|269.71|272.24|269.84|270.83|268.43|0
1651652400000|2022-05-04 08:20:00|272.24|269.84|272.18|269.78|272.89|270.49|272.11|269.71|0
1651652700000|2022-05-04 08:25:00|272.24|269.84|270.56|268.16|272.24|269.84|270.43|268.03|0
1651653000000|2022-05-04 08:30:00|270.43|268.03|271.53|269.13|272.36|269.96|270.43|268.03|0
1651653300000|2022-05-04 08:35:00|271.59|269.19|271.72|269.32|272.3|269.9|271.33|268.93|0
1651653600000|2022-05-04 08:40:00|271.59|269.19|271.45|269.05|272.23|269.83|271.45|269.05|0
1651653900000|2022-05-04 08:45:00|271.58|269.18|270.94|268.54|271.97|269.57|270.42|268.02|0
1651654200000|2022-05-04 08:50:00|270.87|268.47|271.06|268.66|271.45|269.05|270.49|268.09|0
1651654500000|2022-05-04 08:55:00|271|268.6|271.19|268.79|271.45|269.05|270.36|267.96|0
1651654800000|2022-05-04 09:00:00|271.32|268.92|273.38|270.98|273.77|271.37|271.19|268.79|0
1651655100000|2022-05-04 09:05:00|273.77|271.37|273.44|271.04|273.9|271.5|272.86|270.46|0
1651655400000|2022-05-04 09:10:00|273.38|270.98|272.21|269.81|273.89|271.49|272.21|269.81|0
1651655700000|2022-05-04 09:15:00|272.34|269.94|272.85|270.45|272.85|270.45|272.08|269.68|0
1651656000000|2022-05-04 09:20:00|272.72|270.32|272.2|269.8|273.76|271.36|272.08|269.68|0
1651656300000|2022-05-04 09:25:00|272.33|269.93|271.56|269.16|272.59|270.19|271.43|269.03|0
1651656600000|2022-05-04 09:30:00|271.49|269.09|270.91|268.51|272.07|269.67|270.91|268.51|0
1651656900000|2022-05-04 09:35:00|271.04|268.64|271.49|269.09|271.75|269.35|271.04|268.64|0
1651657200000|2022-05-04 09:40:00|271.55|269.15|270.58|268.18|271.68|269.28|270.01|267.61|0
1651657500000|2022-05-04 09:45:00|270.52|268.12|270.51|268.11|271.03|268.63|270.13|267.73|0
1651657800000|2022-05-04 09:50:00|270.45|268.05|269.48|267.08|271.03|268.63|269.48|267.08|0
1651658100000|2022-05-04 09:55:00|269.36|266.96|268.2|265.8|269.55|267.15|268.07|265.67|0
1651658400000|2022-05-04 10:00:00|268.07|265.67|267.75|265.35|268.2|265.8|267.05|264.65|0
1651658700000|2022-05-04 10:05:00|267.82|265.42|267.68|265.28|268.32|265.92|267.18|264.78|0
1651659000000|2022-05-04 10:10:00|267.81|265.41|268.06|265.66|268.32|265.92|267.62|265.22|0
1651659300000|2022-05-04 10:15:00|267.94|265.54|267.55|265.15|268.19|265.79|267.42|265.02|0
1651659600000|2022-05-04 10:20:00|267.42|265.02|268.38|265.98|268.83|266.43|267.36|264.96|0
1651659900000|2022-05-04 10:25:00|268.44|266.04|269.85|267.45|269.85|267.45|268.19|265.79|0
1651660200000|2022-05-04 10:30:00|269.79|267.39|269.2|266.8|269.79|267.39|268.12|265.72|0
1651660500000|2022-05-04 10:35:00|269.14|266.74|269.33|266.93|270.29|267.89|267.81|265.41|0
1651660800000|2022-05-04 10:40:00|269.46|267.06|269.33|266.93|270.23|267.83|269.07|266.67|0
1651661100000|2022-05-04 10:45:00|269.2|266.8|269.71|267.31|270.1|267.7|268.95|266.55|0
1651661400000|2022-05-04 10:50:00|269.78|267.38|269.32|266.92|269.97|267.57|269.32|266.92|0
1651661700000|2022-05-04 10:55:00|269.2|266.8|269.45|267.05|270.22|267.82|268.17|265.77|0
1651662000000|2022-05-04 11:00:00|269.58|267.18|270.34|267.94|270.34|267.94|268.94|266.54|0
1651662300000|2022-05-04 11:05:00|270.41|268.01|270.28|267.88|270.6|268.2|270.02|267.62|0
1651662600000|2022-05-04 11:10:00|270.34|267.94|269.7|267.3|270.6|268.2|269.31|266.91|0
1651662900000|2022-05-04 11:15:00|269.57|267.17|268.99|266.59|269.57|267.17|268.67|266.27|0
1651663200000|2022-05-04 11:20:00|268.93|266.53|267.26|264.86|269.05|266.65|267.08|264.68|0
1651663500000|2022-05-04 11:25:00|267.2|264.8|267.01|264.61|267.52|265.12|266.63|264.23|0
1651663800000|2022-05-04 11:30:00|266.88|264.48|266.88|264.48|267.33|264.93|266.62|264.22|0
1651664100000|2022-05-04 11:35:00|267|264.6|267.64|265.24|267.89|265.49|266.88|264.48|0
1651664400000|2022-05-04 11:40:00|267.77|265.37|268.4|266|268.53|266.13|267.51|265.11|0
1651664700000|2022-05-04 11:45:00|268.27|265.87|268.52|266.12|268.66|266.26|268.02|265.62|0
1651665000000|2022-05-04 11:50:00|268.4|266|269.67|267.27|269.93|267.53|268.27|265.87|0
1651665300000|2022-05-04 11:55:00|269.54|267.14|269.67|267.27|269.93|267.53|269.48|267.08|0
1651665600000|2022-05-04 12:00:00|269.54|267.14|269.03|266.63|269.54|267.14|268.64|266.24|0
1651665900000|2022-05-04 12:05:00|268.9|266.5|268.51|266.11|269.03|266.63|268.07|265.67|0
1651666200000|2022-05-04 12:10:00|268.39|265.99|268.51|266.11|269.66|267.26|268.13|265.73|0
1651666500000|2022-05-04 12:15:00|268.38|265.98|269.27|266.87|269.66|267.26|268.38|265.98|0
1651666800000|2022-05-04 12:20:00|269.21|266.81|270.68|268.28|270.81|268.41|269.21|266.81|0
1651667100000|2022-05-04 12:25:00|270.81|268.41|269.91|267.51|271.19|268.79|269.78|267.38|0
1651667400000|2022-05-04 12:30:00|269.97|267.57|271.7|269.3|271.83|269.43|269.78|267.38|0
1651667700000|2022-05-04 12:35:00|271.83|269.43|271.7|269.3|272.22|269.82|271.44|269.04|0
1651668000000|2022-05-04 12:40:00|271.83|269.43|271.82|269.42|272.86|270.46|271.82|269.42|0
1651668300000|2022-05-04 12:45:00|271.95|269.55|272.98|270.58|273.11|270.71|271.57|269.17|0
1651668600000|2022-05-04 12:50:00|273.24|270.84|272.98|270.58|273.5|271.1|272.46|270.06|0
1651668900000|2022-05-04 12:55:00|273.11|270.71|272.85|270.45|273.37|270.97|272.08|269.68|0
1651669200000|2022-05-04 13:00:00|272.98|270.58|271.95|269.55|273.24|270.84|271.69|269.29|0
1651669500000|2022-05-04 13:05:00|272.07|269.67|271.68|269.28|272.46|270.06|271.3|268.9|0
1651669800000|2022-05-04 13:10:00|271.81|269.41|273.23|270.83|273.88|271.48|271.81|269.41|0
1651670100000|2022-05-04 13:15:00|273.36|270.96|272.58|270.18|273.36|270.96|272.2|269.8|0
1651670400000|2022-05-04 13:20:00|272.71|270.31|271.93|269.53|272.71|270.31|271.42|269.02|0
1651670700000|2022-05-04 13:25:00|271.87|269.47|273.61|271.21|273.61|271.21|271.16|268.76|0
1651671000000|2022-05-04 13:30:00|273.35|270.95|277.25|274.85|277.78|275.38|273.22|270.82|0
1651671300000|2022-05-04 13:35:00|277.65|275.25|276.6|274.2|277.65|275.25|275.03|272.63|0
1651671600000|2022-05-04 13:40:00|276.86|274.46|274.38|271.98|277.25|274.85|273.6|271.2|0
1651671900000|2022-05-04 13:45:00|273.47|271.07|272.31|269.91|274.9|272.5|271.53|269.13|0
1651672200000|2022-05-04 13:50:00|272.43|270.03|275.44|273.04|275.58|273.18|271.42|269.02|0
1651672500000|2022-05-04 13:55:00|276.23|273.83|277.47|275.07|277.54|275.14|274.01|271.61|0
1651672800000|2022-05-04 14:00:00|277.54|275.14|279.26|276.86|280.19|277.79|276.88|274.48|0
1651673100000|2022-05-04 14:05:00|279|276.6|281.38|278.98|282.05|279.65|278.73|276.33|0
1651673400000|2022-05-04 14:10:00|280.98|278.58|282.84|280.44|282.84|280.44|278.73|276.33|0
1651673700000|2022-05-04 14:15:00|283.64|281.24|283.1|280.7|285.25|282.85|281.9|279.5|0
1651674000000|2022-05-04 14:20:00|282.84|280.44|282.1|279.7|283.77|281.37|280.91|278.51|0
1651674300000|2022-05-04 14:25:00|282.3|279.9|281.04|278.64|282.97|280.57|278.98|276.58|0
1651674600000|2022-05-04 14:30:00|280.84|278.44|285.37|282.97|286.31|283.91|280.04|277.64|0
1651674900000|2022-05-04 14:35:00|285.1|282.7|281.48|279.08|285.37|282.97|281.28|278.88|0
1651675200000|2022-05-04 14:40:00|281.61|279.21|281.21|278.81|282.14|279.74|279.76|277.36|0
1651675500000|2022-05-04 14:45:00|280.95|278.55|281.21|278.81|281.74|279.34|279.09|276.69|0
1651675800000|2022-05-04 14:50:00|280.94|278.54|282.8|280.4|284|281.6|280.94|278.54|0
1651676100000|2022-05-04 14:55:00|282.67|280.27|280.91|278.51|283.6|281.2|280.37|277.97|0
1651676400000|2022-05-04 15:00:00|280.64|278.24|282.37|279.97|283.45|281.05|279.57|277.17|0
1651676700000|2022-05-04 15:05:00|282.24|279.84|280.37|277.97|282.91|280.51|280.1|277.7|0
1651677000000|2022-05-04 15:10:00|280.23|277.83|284.51|282.11|285.46|283.06|279.97|277.57|0
1651677300000|2022-05-04 15:15:00|284.65|282.25|283.03|280.63|285.46|283.06|283.03|280.63|0
1651677600000|2022-05-04 15:20:00|283.3|280.9|284.96|282.56|285.9|283.5|283.03|280.63|0
1651677900000|2022-05-04 15:25:00|284.82|282.42|285.36|282.96|287.11|284.71|283.82|281.42|0
1651678200000|2022-05-04 15:30:00|285.76|283.36|287.51|285.11|288.59|286.19|285.16|282.76|0
1651678500000|2022-05-04 15:35:00|287.78|285.38|285.49|283.09|288.86|286.46|285.49|283.09|0
1651678800000|2022-05-04 15:40:00|285.76|283.36|284.81|282.41|286.16|283.76|284.14|281.74|0
1651679100000|2022-05-04 15:45:00|285.02|282.62|280.54|278.14|285.62|283.22|280.54|278.14|0
1651679400000|2022-05-04 15:50:00|280.8|278.4|277.8|275.4|281.87|279.47|277.8|275.4|0
1651679700000|2022-05-04 15:55:00|277.41|275.01|279.53|277.13|280.59|278.19|277.28|274.88|0
1651680000000|2022-05-04 16:00:00|279.79|277.39|280.21|277.81|281.35|278.95|279.13|276.73|0
1651680300000|2022-05-04 16:05:00|280.35|277.95|277.95|275.55|280.48|278.08|277.56|275.16|0
1651680600000|2022-05-04 16:10:00|278.22|275.82|278.61|276.21|280.08|277.68|278.08|275.68|0
1651680900000|2022-05-04 16:15:00|278.42|276.02|275.7|273.3|279.81|277.41|275.17|272.77|0
1651681200000|2022-05-04 16:20:00|275.3|272.9|272.02|269.62|275.3|272.9|270.59|268.19|0
1651681500000|2022-05-04 16:25:00|271.89|269.49|270.58|268.18|273.67|271.27|270.19|267.79|0
1651681800000|2022-05-04 16:30:00|270.64|268.24|270.57|268.17|271.36|268.96|269.8|267.4|0
1651682100000|2022-05-04 16:35:00|270.83|268.43|267.54|265.14|270.83|268.43|267.54|265.14|0
1651682400000|2022-05-04 16:40:00|267.73|265.33|268.89|266.49|269.92|267.52|267.34|264.94|0
1651682700000|2022-05-04 16:45:00|268.63|266.23|269.92|267.52|271.35|268.95|268.63|266.23|0
1651683000000|2022-05-04 16:50:00|270.05|267.65|267.2|264.8|271.34|268.94|267.2|264.8|0
1651683300000|2022-05-04 16:55:00|266.95|264.55|265.53|263.13|269.01|266.61|265.4|263|0
1651683600000|2022-05-04 17:00:00|265.4|263|265.28|262.88|266.18|263.78|262.87|260.47|0
1651683900000|2022-05-04 17:05:00|265.15|262.75|268.17|265.77|269.88|267.48|265.02|262.62|0
1651684200000|2022-05-04 17:10:00|268.49|266.09|269.78|267.38|271.86|269.46|268.49|266.09|0
1651684500000|2022-05-04 17:15:00|269.65|267.25|269|266.6|269.65|267.25|267.84|265.44|0
1651684800000|2022-05-04 17:20:00|268.49|266.09|268.42|266.02|269.77|267.37|267.07|264.67|0
1651685100000|2022-05-04 17:25:00|268.35|265.95|269.77|267.37|270.03|267.63|267.84|265.44|0
1651685400000|2022-05-04 17:30:00|269.64|267.24|268.09|265.69|271.32|268.92|267.83|265.43|0
1651685700000|2022-05-04 17:35:00|267.83|265.43|269.38|266.98|271.52|269.12|266.74|264.34|0
1651686000000|2022-05-04 17:40:00|269.51|267.11|268.08|265.68|270.28|267.88|267.83|265.43|0
1651686300000|2022-05-04 17:45:00|267.96|265.56|269.44|267.04|269.44|267.04|267.83|265.43|0
1651686600000|2022-05-04 17:50:00|269.5|267.1|269.11|266.71|270.41|268.01|268.85|266.45|0
1651686900000|2022-05-04 17:55:00|269.37|266.97|265.7|263.3|269.82|267.42|261.69|259.29|0
1651687200000|2022-05-04 18:00:00|265.32|262.92|261.25|258.85|270.73|268.33|255.97|253.57|0
1651687500000|2022-05-04 18:05:00|260.3|257.9|268.07|265.67|274.3|271.9|256.84|254.44|0
1651687800000|2022-05-04 18:10:00|267.04|264.64|267.75|265.35|270.72|268.32|263.46|261.06|0
1651688100000|2022-05-04 18:15:00|267.55|265.15|272.34|269.94|274.29|271.89|267.04|264.64|0
1651688400000|2022-05-04 18:20:00|272.47|270.07|271|268.6|276.92|274.52|269.71|267.31|0
1651688700000|2022-05-04 18:25:00|271.26|268.86|262.32|259.92|272.5|270.1|260.02|257.62|0
1651689000000|2022-05-04 18:30:00|262.06|259.66|282.45|280.05|284.32|281.92|260.04|257.64|0
1651689300000|2022-05-04 18:35:00|282.58|280.18|270.51|268.11|285.4|283|269.61|267.21|0
1651689600000|2022-05-04 18:40:00|272.53|270.13|255.32|252.92|274.62|272.22|251.82|249.42|0
1651689900000|2022-05-04 18:45:00|255.82|253.42|246.59|244.19|255.82|253.42|239.41|237.01|0
1651690200000|2022-05-04 18:50:00|245.01|242.61|237.21|234.81|248.24|245.84|237.09|234.69|0
1651690500000|2022-05-04 18:55:00|236.98|234.58|238.03|235.63|241.08|238.68|234.73|232.33|0
1651690800000|2022-05-04 19:00:00|237.55|235.15|234.37|231.97|240.23|237.83|233.55|231.15|0
1651691100000|2022-05-04 19:05:00|234.43|232.03|231.02|228.62|235.56|233.16|229.73|227.33|0
1651691400000|2022-05-04 19:10:00|230.67|228.27|226.48|224.08|230.67|228.27|225.67|223.27|0
1651691700000|2022-05-04 19:15:00|226.82|224.42|228.9|226.5|230.06|227.66|222.7|220.3|0
1651692000000|2022-05-04 19:20:00|228.67|226.27|224.52|222.12|229.13|226.73|224.52|222.12|0
1651692300000|2022-05-04 19:25:00|224.75|222.35|218.7|216.3|224.75|222.35|218.36|215.96|0
1651692600000|2022-05-04 19:30:00|218.03|215.63|213.04|210.64|218.59|216.19|212.6|210.2|0
1651692900000|2022-05-04 19:35:00|212.93|210.53|213.03|210.63|215.93|213.53|212.37|209.97|0
1651693200000|2022-05-04 19:40:00|213.15|210.75|212.15|209.75|215.59|213.19|211.71|209.31|0
1651693500000|2022-05-04 19:45:00|212.59|210.19|209.83|207.43|214.81|212.41|209.83|207.43|0
1651693800000|2022-05-04 19:50:00|209.18|206.78|212.07|209.67|212.12|209.72|206.29|203.89|0
1651694100000|2022-05-04 19:55:00|212.89|210.49|212.12|209.72|214.44|212.04|210.91|208.51|0
1651694400000|2022-05-04 20:00:00|212.89|210.49|213.11|210.71|213.22|210.82|212.01|209.61|0
1651694700000|2022-05-04 20:05:00|213.33|210.93|213|210.6|213.33|210.93|212.01|209.61|0
1651695000000|2022-05-04 20:10:00|212.88|210.48|215.46|213.06|215.79|213.39|212.55|210.15|0
1651695300000|2022-05-04 20:15:00|216.1|213.3|216.13|213.33|216.44|213.64|215.55|212.75|0
1651695600000|2022-05-04 20:20:00|216.02|213.22|216.13|213.33|216.13|213.33|215.13|212.33|0
1651695900000|2022-05-04 20:25:00|216.02|213.22|216.35|213.55|216.35|213.55|215.35|212.55|0
1651696200000|2022-05-04 20:30:00|216.68|213.88|217.01|214.21|217.01|214.21|216.34|213.54|0
1651696500000|2022-05-04 20:35:00|216.9|214.1|216.67|213.87|217.34|214.54|216.56|213.76|0
1651696800000|2022-05-04 20:40:00|216.73|213.93|216.67|213.87|217.01|214.21|216.51|213.71|0
1651697100000|2022-05-04 20:45:00|216.78|213.98|217.22|214.42|217.34|214.54|216.56|213.76|0
1651697400000|2022-05-04 20:50:00|217.11|214.31|217|214.2|217.28|214.48|216.66|213.86|0
1651697700000|2022-05-04 20:55:00|217.11|214.31|217.16|214.36|217.33|214.53|216.88|214.08|0
1651698000000|2022-05-04 21:00:00|216.96|214.16|216.33|213.53|217.06|214.26|216.17|213.37|0
1651698300000|2022-05-04 21:05:00|216.19|213.39|216.17|213.37|216.32|213.52|215.83|213.03|0
1651698600000|2022-05-04 21:10:00|216.1|213.3|215.94|213.14|216.12|213.32|215.91|213.11|0
1651698900000|2022-05-04 21:15:00|215.92|213.12|215.66|212.86|215.94|213.14|215.63|212.83|0
1651699200000|2022-05-04 21:20:00|215.59|212.79|215.8|213|215.86|213.06|215.59|212.79|0
1651699500000|2022-05-04 21:25:00|215.82|213.02|215.59|212.79|215.95|213.15|215.59|212.79|0
1651699800000|2022-05-04 21:30:00|215.52|212.72|215.44|212.64|215.52|212.72|215.36|212.56|0
1651700100000|2022-05-04 21:35:00|215.48|212.68|215.47|212.67|215.5|212.7|215.47|212.67|0
1651700400000|2022-05-04 21:40:00|215.5|212.7|215.84|213.04|215.84|213.04|215.5|212.7|0
1651700700000|2022-05-04 21:45:00|215.82|213.02|215.67|212.87|215.82|213.02|215.57|212.77|0
1651701000000|2022-05-04 21:50:00|215.64|212.84|215.73|212.93|215.74|212.94|215.59|212.79|0
1651701300000|2022-05-04 21:55:00|215.75|212.95|215.78|212.98|215.91|213.11|215.7|212.9|0
1651701600000|2022-05-04 22:00:00|215.35|212.55|215.02|212.22|216.13|213.33|214.85|212.05|0
1651701900000|2022-05-04 22:05:00|215.07|212.27|215.07|212.27|215.46|212.66|214.85|212.05|0
1651702200000|2022-05-04 22:10:00|215.18|212.38|214.18|211.38|215.34|212.54|213.96|211.16|0
1651702500000|2022-05-04 22:15:00|214.24|211.44|213.29|210.49|214.24|211.44|213.29|210.49|0
1651702800000|2022-05-04 22:20:00|213.18|210.38|213.13|210.33|213.35|210.55|212.52|209.72|0
1651703100000|2022-05-04 22:25:00|213.18|210.38|213.51|210.71|213.68|210.88|213.07|210.27|0
1651703400000|2022-05-04 22:30:00|213.4|210.6|214.72|211.92|214.94|212.14|213.4|210.6|0
1651703700000|2022-05-04 22:35:00|214.83|212.03|215.82|213.02|216.16|213.36|214.83|212.03|0
1651704000000|2022-05-04 22:40:00|215.93|213.13|216.82|214.02|217.04|214.24|215.93|213.13|0
1651704300000|2022-05-04 22:45:00|216.71|213.91|216.71|213.91|216.82|214.02|216.37|213.57|0
1651704600000|2022-05-04 22:50:00|216.59|213.79|216.26|213.46|216.59|213.79|216.15|213.35|0
1651704900000|2022-05-04 22:55:00|216.2|213.4|216.48|213.68|216.59|213.79|215.92|213.12|0
1651705200000|2022-05-04 23:00:00|216.37|213.57|215.92|213.12|216.48|213.68|215.75|212.95|0
1651705500000|2022-05-04 23:05:00|215.81|213.01|215.69|212.89|216.03|213.23|215.47|212.67|0
1651705800000|2022-05-04 23:10:00|215.58|212.78|215.58|212.78|215.69|212.89|215.14|212.34|0
1651706100000|2022-05-04 23:15:00|215.69|212.89|215.8|213|215.91|213.11|215.47|212.67|0
1651706400000|2022-05-04 23:20:00|215.69|212.89|216.13|213.33|216.35|213.55|215.69|212.89|0
1651706700000|2022-05-04 23:25:00|216.24|213.44|216.24|213.44|216.35|213.55|216.02|213.22|0
1651707000000|2022-05-04 23:30:00|216.13|213.33|216.57|213.77|216.68|213.88|216.13|213.33|0
1651707300000|2022-05-04 23:35:00|216.46|213.66|217.01|214.21|217.12|214.32|216.01|213.21|0
1651707600000|2022-05-04 23:40:00|217.12|214.32|216.56|213.76|217.12|214.32|216.45|213.65|0
1651707900000|2022-05-04 23:45:00|216.62|213.82|216.73|213.93|216.78|213.98|216.45|213.65|0
1651708200000|2022-05-04 23:50:00|216.67|213.87|215.89|213.09|216.67|213.87|215.89|213.09|0
1651708500000|2022-05-04 23:55:00|216|213.2|216.11|213.31|216.22|213.42|215.78|212.98|0
1651708800000|2022-05-05 00:00:00|216|213.2|215.99|213.19|216.22|213.42|215.55|212.75|0
1651709100000|2022-05-05 00:05:00|215.88|213.08|216.21|213.41|216.66|213.86|215.83|213.03|0
1651709400000|2022-05-05 00:10:00|216.27|213.47|216.38|213.58|216.66|213.86|215.88|213.08|0
1651709700000|2022-05-05 00:15:00|216.43|213.63|215.98|213.18|216.54|213.74|215.98|213.18|0
1651710000000|2022-05-05 00:20:00|216.1|213.3|214.54|211.74|216.26|213.46|213.66|210.86|0
1651710300000|2022-05-05 00:25:00|214.43|211.63|215.31|212.51|215.31|212.51|214.1|211.3|0
1651710600000|2022-05-05 00:30:00|215.2|212.4|214.09|211.29|215.31|212.51|213.76|210.96|0
1651710900000|2022-05-05 00:35:00|214.04|211.24|214.09|211.29|214.42|211.62|213.76|210.96|0
1651711200000|2022-05-05 00:40:00|214.15|211.35|214.64|211.84|214.75|211.95|214.09|211.29|0
1651711500000|2022-05-05 00:45:00|214.53|211.73|213.97|211.17|214.64|211.84|213.64|210.84|0
1651711800000|2022-05-05 00:50:00|214.08|211.28|214.36|211.56|214.52|211.72|213.97|211.17|0
1651712100000|2022-05-05 00:55:00|214.3|211.5|213.91|211.11|214.63|211.83|213.75|210.95|0
1651712400000|2022-05-05 01:00:00|213.86|211.06|213.96|211.16|214.02|211.22|213.53|210.73|0
1651712700000|2022-05-05 01:05:00|213.85|211.05|214.07|211.27|214.07|211.27|213.52|210.72|0
1651713000000|2022-05-05 01:10:00|214.13|211.33|214.18|211.38|214.18|211.38|213.85|211.05|0
1651713300000|2022-05-05 01:15:00|214.07|211.27|214.29|211.49|214.95|212.15|214.07|211.27|0
1651713600000|2022-05-05 01:20:00|214.18|211.38|213.29|210.49|214.4|211.6|213.29|210.49|0
1651713900000|2022-05-05 01:25:00|213.18|210.38|214.69|211.89|214.8|212|212.52|209.72|0
1651714200000|2022-05-05 01:30:00|214.91|212.11|215.34|212.54|215.45|212.65|213.92|211.12|0
1651714500000|2022-05-05 01:35:00|215.4|212.6|215.34|212.54|215.73|212.93|215.18|212.38|0
1651714800000|2022-05-05 01:40:00|215.4|212.6|216.66|213.86|217|214.2|215.23|212.43|0
1651715100000|2022-05-05 01:45:00|216.55|213.75|217.43|214.63|217.66|214.86|216.33|213.53|0
1651715400000|2022-05-05 01:50:00|217.49|214.69|217.87|215.07|217.99|215.19|217.43|214.63|0
1651715700000|2022-05-05 01:55:00|217.76|214.96|217.21|214.41|217.76|214.96|216.99|214.19|0
1651716000000|2022-05-05 02:00:00|217.15|214.35|217.76|214.96|217.82|215.02|217.09|214.29|0
1651716300000|2022-05-05 02:05:00|217.82|215.02|217.31|214.51|217.93|215.13|217.2|214.4|0
1651716600000|2022-05-05 02:10:00|217.26|214.46|217.42|214.62|217.64|214.84|216.98|214.18|0
1651716900000|2022-05-05 02:15:00|217.48|214.68|217.3|214.5|217.53|214.73|217.2|214.4|0
1651717200000|2022-05-05 02:20:00|217.42|214.62|218.41|215.61|218.63|215.83|217.41|214.61|0
1651717500000|2022-05-05 02:25:00|218.47|215.67|217.85|215.05|218.63|215.83|217.85|215.05|0
1651717800000|2022-05-05 02:30:00|217.8|215|218.13|215.33|218.18|215.38|217.63|214.83|0
1651718100000|2022-05-05 02:35:00|218.18|215.38|217.96|215.16|218.52|215.72|217.96|215.16|0
1651718400000|2022-05-05 02:40:00|218.07|215.27|217.68|214.88|218.07|215.27|217.68|214.88|0
1651718700000|2022-05-05 02:45:00|217.73|214.93|217.62|214.82|218.07|215.27|217.62|214.82|0
1651719000000|2022-05-05 02:50:00|217.68|214.88|217.78|214.98|217.84|215.04|217.29|214.49|0
1651719300000|2022-05-05 02:55:00|217.84|215.04|218.17|215.37|218.17|215.37|217.5|214.7|0
1651719600000|2022-05-05 03:00:00|217.95|215.15|217.39|214.59|217.95|215.15|216.95|214.15|0
1651719900000|2022-05-05 03:05:00|217.28|214.48|216.5|213.7|217.72|214.92|216.5|213.7|0
1651720200000|2022-05-05 03:10:00|216.39|213.59|216.72|213.92|217.05|214.25|216.39|213.59|0
1651720500000|2022-05-05 03:15:00|216.61|213.81|215.94|213.14|216.72|213.92|215.94|213.14|0
1651720800000|2022-05-05 03:20:00|216.05|213.25|216.27|213.47|216.49|213.69|215.94|213.14|0
1651721100000|2022-05-05 03:25:00|216.16|213.36|215.6|212.8|216.27|213.47|215.6|212.8|0
1651721400000|2022-05-05 03:30:00|215.71|212.91|216.37|213.57|216.48|213.68|215.71|212.91|0
1651721700000|2022-05-05 03:35:00|216.43|213.63|216.48|213.68|216.48|213.68|215.93|213.13|0
1651722000000|2022-05-05 03:40:00|216.54|213.74|216.15|213.35|216.54|213.74|215.93|213.13|0
1651722300000|2022-05-05 03:45:00|216.2|213.4|216.09|213.29|216.37|213.57|216.03|213.23|0
1651722600000|2022-05-05 03:50:00|216.14|213.34|216.36|213.56|216.47|213.67|215.92|213.12|0
1651722900000|2022-05-05 03:55:00|216.31|213.51|216.14|213.34|216.47|213.67|216.09|213.29|0
1651723200000|2022-05-05 04:00:00|216.25|213.45|215.91|213.11|216.25|213.45|215.91|213.11|0
1651723500000|2022-05-05 04:05:00|216.13|213.33|216.13|213.33|216.24|213.44|216.02|213.22|0
1651723800000|2022-05-05 04:10:00|216.24|213.44|216.08|213.28|216.3|213.5|216.02|213.22|0
1651724100000|2022-05-05 04:15:00|216.02|213.22|216.18|213.38|216.35|213.55|216.02|213.22|0
1651724400000|2022-05-05 04:20:00|216.13|213.33|216.12|213.32|216.24|213.44|216.12|213.32|0
1651724700000|2022-05-05 04:25:00|215.9|213.1|216.12|213.32|216.18|213.38|215.79|212.99|0
1651725000000|2022-05-05 04:30:00|216.01|213.21|215.9|213.1|216.23|213.43|215.79|212.99|0
1651725300000|2022-05-05 04:35:00|215.95|213.15|215.12|212.32|215.95|213.15|215.01|212.21|0
1651725600000|2022-05-05 04:40:00|215.23|212.43|214.52|211.72|215.34|212.54|214.41|211.61|0
1651725900000|2022-05-05 04:45:00|214.57|211.77|214.35|211.55|214.63|211.83|214.35|211.55|0
1651726200000|2022-05-05 04:50:00|214.46|211.66|214.23|211.43|214.56|211.76|214.07|211.27|0
1651726500000|2022-05-05 04:55:00|214.34|211.54|213.79|210.99|214.34|211.54|213.79|210.99|0
1651726800000|2022-05-05 05:00:00|213.74|210.94|214.01|211.21|214.01|211.21|213.35|210.55|0
1651727100000|2022-05-05 05:05:00|214.23|211.43|214.88|212.08|215.1|212.3|214.12|211.32|0
1651727400000|2022-05-05 05:10:00|214.99|212.19|213.78|210.98|214.99|212.19|213.78|210.98|0
1651727700000|2022-05-05 05:15:00|213.67|210.87|213.56|210.76|213.78|210.98|213.45|210.65|0
1651728000000|2022-05-05 05:20:00|213.67|210.87|213.56|210.76|213.78|210.98|212.36|209.56|0
1651728300000|2022-05-05 05:25:00|213.5|210.7|213.99|211.19|214.21|211.41|213.45|210.65|0
1651728600000|2022-05-05 05:30:00|213.94|211.14|213.22|210.42|213.99|211.19|213.22|210.42|0
1651728900000|2022-05-05 05:35:00|213.11|210.31|213.28|210.48|213.44|210.64|212.24|209.44|0
1651729200000|2022-05-05 05:40:00|213.33|210.53|213|210.2|213.44|210.64|212.78|209.98|0
1651729500000|2022-05-05 05:45:00|213.33|210.53|214.37|211.57|215.08|212.28|213.22|210.42|0
1651729800000|2022-05-05 05:50:00|214.31|211.51|213.98|211.18|214.75|211.95|213.65|210.85|0
1651730100000|2022-05-05 05:55:00|213.87|211.07|213.1|210.3|214.09|211.29|213.1|210.3|0
1651730400000|2022-05-05 06:00:00|212.99|210.19|213.75|210.95|214.19|211.39|212.66|209.86|0
1651730700000|2022-05-05 06:05:00|213.92|211.12|214.74|211.94|214.85|212.05|213.92|211.12|0
1651731000000|2022-05-05 06:10:00|214.63|211.83|213.96|211.16|214.74|211.94|212.98|210.18|0
1651731300000|2022-05-05 06:15:00|214.18|211.38|213.41|210.61|214.29|211.49|212.98|210.18|0
1651731600000|2022-05-05 06:20:00|213.36|210.56|214.84|212.04|215.06|212.26|213.2|210.4|0
1651731900000|2022-05-05 06:25:00|214.95|212.15|217.71|214.91|218.26|215.46|214.62|211.82|0
1651732200000|2022-05-05 06:30:00|217.82|215.02|217.7|214.9|218.82|216.02|217.59|214.79|0
1651732500000|2022-05-05 06:35:00|217.59|214.79|218.59|215.79|218.7|215.9|217.59|214.79|0
1651732800000|2022-05-05 06:40:00|218.48|215.68|218.73|215.93|218.84|216.04|217.87|215.07|0
1651733100000|2022-05-05 06:45:00|218.62|215.82|218.61|215.81|218.95|216.15|218.17|215.37|0
1651733400000|2022-05-05 06:50:00|218.56|215.76|218.94|216.14|218.95|216.15|218.11|215.31|0
1651733700000|2022-05-05 06:55:00|218.72|215.92|220.12|217.32|220.28|217.48|218.16|215.36|0
1651734000000|2022-05-05 07:00:00|219.61|216.81|219.27|216.47|221.29|218.49|218.94|216.14|0
1651734300000|2022-05-05 07:05:00|218.96|216.56|219.69|217.29|221.04|218.64|218.85|216.45|0
1651734600000|2022-05-05 07:10:00|219.63|217.23|222.44|220.04|222.55|220.15|219.58|217.18|0
1651734900000|2022-05-05 07:15:00|222.66|220.26|223.68|221.28|223.79|221.39|222.21|219.81|0
1651735200000|2022-05-05 07:20:00|223.74|221.34|226.55|224.15|226.66|224.26|222.45|220.05|0
1651735500000|2022-05-05 07:25:00|226.66|224.26|226.89|224.49|227.12|224.72|225.3|222.9|0
1651735800000|2022-05-05 07:30:00|226.66|224.26|226.31|223.91|226.66|224.26|225.07|222.67|0
1651736100000|2022-05-05 07:35:00|226.2|223.8|227.68|225.28|227.79|225.39|224.95|222.55|0
1651736400000|2022-05-05 07:40:00|227.56|225.16|225.74|223.34|227.68|225.28|225.63|223.23|0
1651736700000|2022-05-05 07:45:00|225.8|223.4|225.06|222.66|226.31|223.91|224.6|222.2|0
1651737000000|2022-05-05 07:50:00|225.34|222.94|224.37|221.97|225.51|223.11|223.7|221.3|0
1651737300000|2022-05-05 07:55:00|224.26|221.86|224.15|221.75|225.62|223.22|223.92|221.52|0
1651737600000|2022-05-05 08:00:00|224.2|221.8|225.39|222.99|225.96|223.56|223.36|220.96|0
1651737900000|2022-05-05 08:05:00|225.27|222.87|226.35|223.95|226.52|224.12|224.71|222.31|0
1651738200000|2022-05-05 08:10:00|226.41|224.01|226.86|224.46|227.15|224.75|225.04|222.64|0
1651738500000|2022-05-05 08:15:00|226.74|224.34|225.95|223.55|226.86|224.46|224.76|222.36|0
1651738800000|2022-05-05 08:20:00|226|223.6|224.81|222.41|226|223.6|224.64|222.24|0
1651739100000|2022-05-05 08:25:00|225.04|222.64|227.19|224.79|227.42|225.02|225.04|222.64|0
1651739400000|2022-05-05 08:30:00|227.14|224.74|228.62|226.22|228.67|226.27|227.08|224.68|0
1651739700000|2022-05-05 08:35:00|228.67|226.27|228.67|226.27|228.79|226.39|228.1|225.7|0
1651740000000|2022-05-05 08:40:00|228.79|226.39|230.85|228.45|231.43|229.03|228.67|226.27|0
1651740300000|2022-05-05 08:45:00|230.8|228.4|230.16|227.76|231.54|229.14|229.93|227.53|0
1651740600000|2022-05-05 08:50:00|230.04|227.64|230.1|227.7|230.27|227.87|229.24|226.84|0
1651740900000|2022-05-05 08:55:00|230.04|227.64|229.46|227.06|231.31|228.91|229.46|227.06|0
1651741200000|2022-05-05 09:00:00|229.58|227.18|229.23|226.83|229.87|227.47|229|226.6|0
1651741500000|2022-05-05 09:05:00|229.17|226.77|229.11|226.71|229.8|227.4|229|226.6|0
1651741800000|2022-05-05 09:10:00|229.17|226.77|227.73|225.33|229.17|226.77|227.51|225.11|0
1651742100000|2022-05-05 09:15:00|227.79|225.39|227.39|224.99|227.96|225.56|227.16|224.76|0
1651742400000|2022-05-05 09:20:00|227.45|225.05|229.45|227.05|229.79|227.39|227.27|224.87|0
1651742700000|2022-05-05 09:25:00|229.56|227.16|229.56|227.16|229.56|227.16|228.07|225.67|0
1651743000000|2022-05-05 09:30:00|229.1|226.7|229.85|227.45|230.54|228.14|228.75|226.35|0
1651743300000|2022-05-05 09:35:00|229.9|227.5|230.24|227.84|230.47|228.07|229.1|226.7|0
1651743600000|2022-05-05 09:40:00|230.01|227.61|227.83|225.43|230.02|227.62|227.83|225.43|0
1651743900000|2022-05-05 09:45:00|227.95|225.55|228.63|226.23|229.04|226.64|227.95|225.55|0
1651744200000|2022-05-05 09:50:00|228.69|226.29|228|225.6|228.81|226.41|227.37|224.97|0
1651744500000|2022-05-05 09:55:00|228.06|225.66|227.71|225.31|228.06|225.66|226.57|224.17|0
1651744800000|2022-05-05 10:00:00|227.6|225.2|226|223.6|228.05|225.65|226|223.6|0
1651745100000|2022-05-05 10:05:00|225.88|223.48|225.34|222.94|227.13|224.73|225.17|222.77|0
1651745400000|2022-05-05 10:10:00|225.28|222.88|224.6|222.2|225.45|223.05|224.43|222.03|0
1651745700000|2022-05-05 10:15:00|224.71|222.31|226.25|223.85|226.3|223.9|224.71|222.31|0
1651746000000|2022-05-05 10:20:00|226.53|224.13|225.5|223.1|227.33|224.93|224.65|222.25|0
1651746300000|2022-05-05 10:25:00|225.39|222.99|224.93|222.53|225.95|223.55|224.59|222.19|0
1651746600000|2022-05-05 10:30:00|225.04|222.64|226.18|223.78|226.75|224.35|224.76|222.36|0
1651746900000|2022-05-05 10:35:00|226.29|223.89|225.72|223.32|226.52|224.12|225.66|223.26|0
1651747200000|2022-05-05 10:40:00|225.6|223.2|226.74|224.34|226.97|224.57|225.49|223.09|0
1651747500000|2022-05-05 10:45:00|226.63|224.23|225.71|223.31|226.85|224.45|225.6|223.2|0
1651747800000|2022-05-05 10:50:00|225.83|223.43|225.94|223.54|226.05|223.65|224.8|222.4|0
1651748100000|2022-05-05 10:55:00|226.05|223.65|229.14|226.74|229.14|226.74|226.05|223.65|0
1651748400000|2022-05-05 11:00:00|229.2|226.8|227.3|224.9|229.31|226.91|227.07|224.67|0
1651748700000|2022-05-05 11:05:00|227.41|225.01|225.36|222.96|227.53|225.13|225.13|222.73|0
1651749000000|2022-05-05 11:10:00|225.42|223.02|225.13|222.73|226.15|223.75|224.11|221.71|0
1651749300000|2022-05-05 11:15:00|225.36|222.96|225.64|223.24|225.81|223.41|223.99|221.59|0
1651749600000|2022-05-05 11:20:00|225.58|223.18|226.49|224.09|226.84|224.44|225.23|222.83|0
1651749900000|2022-05-05 11:25:00|226.6|224.2|227.86|225.46|227.98|225.58|226.03|223.63|0
1651750200000|2022-05-05 11:30:00|227.92|225.52|227.29|224.89|228.44|226.04|227.06|224.66|0
1651750500000|2022-05-05 11:35:00|227.23|224.83|226.94|224.54|227.74|225.34|225.57|223.17|0
1651750800000|2022-05-05 11:40:00|227|224.6|226.22|223.82|227.31|224.91|226.05|223.65|0
1651751100000|2022-05-05 11:45:00|226.16|223.76|225.99|223.59|226.62|224.22|225.36|222.96|0
1651751400000|2022-05-05 11:50:00|225.93|223.53|226.16|223.76|226.27|223.87|224.68|222.28|0
1651751700000|2022-05-05 11:55:00|226.04|223.64|225.81|223.41|226.16|223.76|224.73|222.33|0
1651752000000|2022-05-05 12:00:00|225.7|223.3|225.35|222.95|226.38|223.98|225.01|222.61|0
1651752300000|2022-05-05 12:05:00|225.46|223.06|224.09|221.69|225.69|223.29|223.87|221.47|0
1651752600000|2022-05-05 12:10:00|223.98|221.58|223.29|220.89|224.15|221.75|223.07|220.67|0
1651752900000|2022-05-05 12:15:00|223.18|220.78|224.09|221.69|224.54|222.14|223.18|220.78|0
1651753200000|2022-05-05 12:20:00|223.97|221.57|226.48|224.08|226.6|224.2|223.06|220.66|0
1651753500000|2022-05-05 12:25:00|226.54|224.14|225.39|222.99|227.06|224.66|224.77|222.37|0
1651753800000|2022-05-05 12:30:00|225.28|222.88|225.33|222.93|226.37|223.97|224.53|222.13|0
1651754100000|2022-05-05 12:35:00|225.22|222.82|224.87|222.47|225.45|223.05|224.48|222.08|0
1651754400000|2022-05-05 12:40:00|225.05|222.65|225.9|223.5|226.13|223.73|224.47|222.07|0
1651754700000|2022-05-05 12:45:00|226.07|223.67|226.35|223.95|226.36|223.96|225.27|222.87|0
1651755000000|2022-05-05 12:50:00|226.24|223.84|226.81|224.41|227.5|225.1|226.01|223.61|0
1651755300000|2022-05-05 12:55:00|226.92|224.52|227.5|225.1|227.61|225.21|225.95|223.55|0
1651755600000|2022-05-05 13:00:00|227.38|224.98|231.02|228.62|231.78|229.38|227.38|224.98|0
1651755900000|2022-05-05 13:05:00|231.2|228.8|231.41|229.01|232.45|230.05|230.27|227.87|0
1651756200000|2022-05-05 13:10:00|231.35|228.95|231|228.6|232.51|230.11|231|228.6|0
1651756500000|2022-05-05 13:15:00|230.88|228.48|232.69|230.29|233.04|230.64|229.96|227.56|0
1651756800000|2022-05-05 13:20:00|232.51|230.11|232.51|230.11|232.86|230.46|230.88|228.48|0
1651757100000|2022-05-05 13:25:00|232.62|230.22|234.37|231.97|234.37|231.97|232.62|230.22|0
1651757400000|2022-05-05 13:30:00|234.49|232.09|237.55|235.15|239.57|237.17|233.91|231.51|0
1651757700000|2022-05-05 13:35:00|236.96|234.56|236.79|234.39|238.74|236.34|234.59|232.19|0
1651758000000|2022-05-05 13:40:00|237.38|234.98|242.27|239.87|242.51|240.11|233.73|231.33|0
1651758300000|2022-05-05 13:45:00|242.03|239.63|245.77|243.37|246.01|243.61|241.55|239.15|0
1651758600000|2022-05-05 13:50:00|245.89|243.49|246.49|244.09|247.34|244.94|243.71|241.31|0
1651758900000|2022-05-05 13:55:00|246.61|244.21|248.32|245.92|250.4|248|245.16|242.76|0
1651759200000|2022-05-05 14:00:00|248.44|246.04|255.34|252.94|255.59|253.19|248.32|245.92|0
1651759500000|2022-05-05 14:05:00|255.47|253.07|259.47|257.07|261.94|259.54|255.47|253.07|0
1651759800000|2022-05-05 14:10:00|259.6|257.2|258.21|255.81|265.3|262.9|257.59|255.19|0
1651760100000|2022-05-05 14:15:00|257.34|254.94|259.98|257.58|263.51|261.11|257.09|254.69|0
1651760400000|2022-05-05 14:20:00|260.11|257.71|268.96|266.56|269.6|267.2|259.85|257.45|0
1651760700000|2022-05-05 14:25:00|268.57|266.17|269.08|266.68|269.34|266.94|265.52|263.12|0
1651761000000|2022-05-05 14:30:00|269.72|267.32|270.87|268.47|272.29|269.89|267.42|265.02|0
1651761300000|2022-05-05 14:35:00|270.49|268.09|275.27|272.87|275.53|273.13|268.31|265.91|0
1651761600000|2022-05-05 14:40:00|275.53|273.13|276.07|273.67|282.71|280.31|274.49|272.09|0
1651761900000|2022-05-05 14:45:00|276.85|274.45|284.15|281.75|284.81|282.41|275.04|272.64|0
1651762200000|2022-05-05 14:50:00|284.67|282.27|284.36|281.96|287.6|285.2|281.41|279.01|0
1651762500000|2022-05-05 14:55:00|283.7|281.3|279.38|276.98|284.22|281.82|279.38|276.98|0
1651762800000|2022-05-05 15:00:00|280.03|277.63|285.6|283.2|286.59|284.19|277.83|275.43|0
1651763100000|2022-05-05 15:05:00|285.54|283.14|291.38|288.98|294.06|291.66|283.56|281.16|0
1651763400000|2022-05-05 15:10:00|289.46|287.06|291.59|289.19|296|293.6|289.46|287.06|0
1651763700000|2022-05-05 15:15:00|292.66|290.26|293.19|290.79|296.54|294.14|289.33|286.93|0
1651764000000|2022-05-05 15:20:00|293.45|291.05|297.61|295.21|297.61|295.21|292.92|290.52|0
1651764300000|2022-05-05 15:25:00|297.34|294.94|292.38|289.98|298.02|295.62|292.38|289.98|0
1651764600000|2022-05-05 15:30:00|293.18|290.78|291.08|288.68|294.92|292.52|287.37|284.97|0
1651764900000|2022-05-05 15:35:00|290.68|288.28|283.49|281.09|290.81|288.41|282.77|280.37|0
1651765200000|2022-05-05 15:40:00|283.75|281.35|286.38|283.98|286.78|284.38|281.92|279.52|0
1651765500000|2022-05-05 15:45:00|286.78|284.38|290.9|288.5|292.51|290.11|286.78|284.38|0
1651765800000|2022-05-05 15:50:00|290.5|288.1|302.96|300.56|303.51|301.11|290.5|288.1|0
1651766100000|2022-05-05 15:55:00|302.54|300.14|303.85|301.45|305.15|302.75|298.24|295.84|0
1651766400000|2022-05-05 16:00:00|304.4|302|305.77|303.37|311.87|309.47|304.4|302|0
1651766700000|2022-05-05 16:05:00|305.64|303.24|298.39|295.99|305.64|303.24|297.85|295.45|0
1651767000000|2022-05-05 16:10:00|298.94|296.54|297.04|294.64|301.79|299.39|294.08|291.68|0
1651767300000|2022-05-05 16:15:00|297.17|294.77|295.28|292.88|300.43|298.03|294.74|292.34|0
1651767600000|2022-05-05 16:20:00|294.95|292.55|298.79|296.39|299.61|297.21|292.73|290.33|0
1651767900000|2022-05-05 16:25:00|297.57|295.17|295.21|292.81|298.11|295.71|290.46|288.06|0
1651768200000|2022-05-05 16:30:00|296.08|293.68|294.91|292.51|296.08|293.68|289.68|287.28|0
1651768500000|2022-05-05 16:35:00|294.5|292.1|297.88|295.48|301.16|298.76|294.5|292.1|0
1651768800000|2022-05-05 16:40:00|298.29|295.89|300.47|298.07|302.39|299.99|297.88|295.48|0
1651769100000|2022-05-05 16:45:00|300.33|297.93|302.52|300.12|304.31|301.91|298.97|296.57|0
1651769400000|2022-05-05 16:50:00|301.97|299.57|295.3|292.9|302.38|299.98|294.63|292.23|0
1651769700000|2022-05-05 16:55:00|294.09|291.69|291.53|289.13|295.16|292.76|291.4|289|0
1651770000000|2022-05-05 17:00:00|291.26|288.86|286.47|284.07|291.26|288.86|283.7|281.3|0
1651770300000|2022-05-05 17:05:00|286.34|283.94|283.5|281.1|286.74|284.34|281.47|279.07|0
1651770600000|2022-05-05 17:10:00|283.57|281.17|290.24|287.84|291.98|289.58|283.57|281.17|0
1651770900000|2022-05-05 17:15:00|289.84|287.44|289.44|287.04|294.01|291.61|287.71|285.31|0
1651771200000|2022-05-05 17:20:00|289.3|286.9|288.5|286.1|291.85|289.45|287.04|284.64|0
1651771500000|2022-05-05 17:25:00|288.9|286.5|288.5|286.1|292.52|290.12|287.83|285.43|0
1651771800000|2022-05-05 17:30:00|288.37|285.97|291.84|289.44|294.13|291.73|288.37|285.97|0
1651772100000|2022-05-05 17:35:00|291.64|289.24|289.16|286.76|291.64|289.24|282.8|280.4|0
1651772400000|2022-05-05 17:40:00|289.03|286.63|289.02|286.62|290.63|288.23|284.32|281.92|0
1651772700000|2022-05-05 17:45:00|289.29|286.89|292.91|290.51|292.91|290.51|287.03|284.63|0
1651773000000|2022-05-05 17:50:00|292.5|290.1|296.15|293.75|297.92|295.52|292.5|290.1|0
1651773300000|2022-05-05 17:55:00|295.74|293.34|296.28|293.88|299.55|297.15|295.33|292.93|0
1651773600000|2022-05-05 18:00:00|296.42|294.02|300.02|297.62|302.96|300.56|293.5|291.1|0
1651773900000|2022-05-05 18:05:00|299.75|297.35|297.03|294.63|300.84|298.44|295.54|293.14|0
1651774200000|2022-05-05 18:10:00|296.89|294.49|298.11|295.71|300.97|298.57|295.54|293.14|0
1651774500000|2022-05-05 18:15:00|298.52|296.12|287.72|285.32|298.52|296.12|287.32|284.92|0
1651774800000|2022-05-05 18:20:00|287.19|284.79|299.32|296.92|300.14|297.74|286.33|283.93|0
1651775100000|2022-05-05 18:25:00|299.04|296.64|303.1|300.7|303.42|301.02|296.44|294.04|0
1651775400000|2022-05-05 18:30:00|303.44|301.04|307.52|305.12|308.76|306.36|299.96|297.56|0
1651775700000|2022-05-05 18:35:00|307.8|305.4|304.49|302.09|309.04|306.64|304.49|302.09|0
1651776000000|2022-05-05 18:40:00|305.31|302.91|305.72|303.32|307.79|305.39|302.85|300.45|0
1651776300000|2022-05-05 18:45:00|304.9|302.5|302.84|300.44|305.59|303.19|300.67|298.27|0
1651776600000|2022-05-05 18:50:00|302.98|300.58|302.02|299.62|303.25|300.85|295.13|292.73|0
1651776900000|2022-05-05 18:55:00|302.57|300.17|302.7|300.3|304.76|302.36|302.02|299.62|0
1651777200000|2022-05-05 19:00:00|302.56|300.16|309.58|307.18|309.58|307.18|301.2|298.8|0
1651777500000|2022-05-05 19:05:00|309.3|306.9|310.13|307.73|313.05|310.65|307.78|305.38|0
1651777800000|2022-05-05 19:10:00|309.99|307.59|316.83|314.43|316.91|314.51|309.29|306.89|0
1651778100000|2022-05-05 19:15:00|316.69|314.29|314.02|311.62|317.11|314.71|313.61|311.21|0
1651778400000|2022-05-05 19:20:00|313.88|311.48|316.12|313.72|317.96|315.56|313.6|311.2|0
1651778700000|2022-05-05 19:25:00|315.98|313.58|320.78|318.38|322.9|320.5|310.4|308|0
1651779000000|2022-05-05 19:30:00|321.21|318.81|315.66|313.26|324.59|322.19|314.27|311.87|0
1651779300000|2022-05-05 19:35:00|315.32|312.92|313.97|311.57|318.13|315.73|310.54|308.14|0
1651779600000|2022-05-05 19:40:00|312.32|309.92|311.96|309.56|313.56|311.16|308.89|306.49|0
1651779900000|2022-05-05 19:45:00|310.86|308.46|320.2|317.8|321.3|318.9|308.38|305.98|0
1651780200000|2022-05-05 19:50:00|313.57|311.17|306.55|304.15|313.57|311.17|298.31|295.91|0
1651780500000|2022-05-05 19:55:00|304.83|302.43|295.48|293.08|304.97|302.57|295.48|293.08|0
1651780800000|2022-05-05 20:00:00|296.01|293.61|295.88|293.48|298.84|296.44|294.01|291.61|0
1651781100000|2022-05-05 20:05:00|295.47|293.07|295.74|293.34|298.7|296.3|294.67|292.27|0
1651781400000|2022-05-05 20:10:00|295.87|293.47|292.55|290.15|295.87|293.47|291.41|289.01|0
1651781700000|2022-05-05 20:15:00|293.08|290.28|294.28|291.48|294.35|291.55|292.41|289.61|0
1651782000000|2022-05-05 20:20:00|294.35|291.55|295.08|292.28|295.08|292.28|292.87|290.07|0
1651782300000|2022-05-05 20:25:00|295.21|292.41|294.67|291.87|295.75|292.95|294.34|291.54|0
1651782600000|2022-05-05 20:30:00|294.61|291.81|295.21|292.41|295.75|292.95|294.27|291.47|0
1651782900000|2022-05-05 20:35:00|295.61|292.81|293.86|291.06|295.74|292.94|293.86|291.06|0
1651783200000|2022-05-05 20:40:00|294|291.2|291.19|288.39|294.26|291.46|291.19|288.39|0
1651783500000|2022-05-05 20:45:00|291.06|288.26|291.85|289.05|291.85|289.05|289.73|286.93|0
1651783800000|2022-05-05 20:50:00|291.99|289.19|292.12|289.32|292.39|289.59|291.05|288.25|0
1651784100000|2022-05-05 20:55:00|291.98|289.18|292.95|290.15|294.52|291.72|291.45|288.65|0
1651784400000|2022-05-05 21:00:00|292.67|289.87|293.52|290.72|293.6|290.8|292.4|289.6|0
1651784700000|2022-05-05 21:05:00|293.54|290.74|293.71|290.91|293.85|291.05|293.5|290.7|0
1651785000000|2022-05-05 21:10:00|293.67|290.87|294.27|291.47|294.28|291.48|293.55|290.75|0
1651785300000|2022-05-05 21:15:00|294.02|291.22|294.1|291.3|294.15|291.35|293.94|291.14|0
1651785600000|2022-05-05 21:20:00|294.35|291.55|294.84|292.04|294.9|292.1|294.21|291.41|0
1651785900000|2022-05-05 21:25:00|294.82|292.02|295.05|292.25|295.07|292.27|294.8|292|0
1651786200000|2022-05-05 21:30:00|295.03|292.23|294.81|292.01|295.03|292.23|294.73|291.93|0
1651786500000|2022-05-05 21:35:00|294.92|292.12|294.36|291.56|295.03|292.23|294.35|291.55|0
1651786800000|2022-05-05 21:40:00|294.4|291.6|294.67|291.87|294.79|291.99|294.38|291.58|0
1651787100000|2022-05-05 21:45:00|294.65|291.85|294.38|291.58|294.67|291.87|294.36|291.56|0
1651787400000|2022-05-05 21:50:00|294.39|291.59|294.29|291.49|294.43|291.63|294.29|291.49|0
1651787700000|2022-05-05 21:55:00|294.34|291.54|294.43|291.63|294.61|291.81|294.31|291.51|0
1651788000000|2022-05-05 22:00:00|295.22|292.42|296.9|294.1|297.24|294.44|295.22|292.42|0
1651788300000|2022-05-05 22:05:00|296.97|294.17|297.17|294.37|297.3|294.5|296.29|293.49|0
1651788600000|2022-05-05 22:10:00|296.9|294.1|295.55|292.75|297.03|294.23|295.55|292.75|0
1651788900000|2022-05-05 22:15:00|295.68|292.88|298.99|296.19|298.99|296.19|295.68|292.88|0
1651789200000|2022-05-05 22:20:00|299.19|296.39|299.45|296.65|300.2|297.4|298.17|295.37|0
1651789500000|2022-05-05 22:25:00|299.59|296.79|299.25|296.45|300.27|297.47|298.91|296.11|0
1651789800000|2022-05-05 22:30:00|298.91|296.11|296.68|293.88|298.91|296.11|296.01|293.21|0
1651790100000|2022-05-05 22:35:00|296.75|293.95|296.2|293.4|296.75|293.95|295.67|292.87|0
1651790400000|2022-05-05 22:40:00|296.14|293.34|295.93|293.13|296.47|293.67|295.66|292.86|0
1651790700000|2022-05-05 22:45:00|295.8|293|295.79|292.99|296.14|293.34|294.99|292.19|0
1651791000000|2022-05-05 22:50:00|295.86|293.06|297.81|295.01|297.81|295.01|295.79|292.99|0
1651791300000|2022-05-05 22:55:00|297.75|294.95|296.26|293.46|297.75|294.95|295.92|293.12|0
1651791600000|2022-05-05 23:00:00|296.73|293.93|296.12|293.32|297.4|294.6|296.05|293.25|0
1651791900000|2022-05-05 23:05:00|296.05|293.25|296.26|293.46|296.53|293.73|295.78|292.98|0
1651792200000|2022-05-05 23:10:00|296.19|293.39|296.86|294.06|297.26|294.46|295.92|293.12|0
1651792500000|2022-05-05 23:15:00|296.72|293.92|297.8|295|297.8|295|296.59|293.79|0
1651792800000|2022-05-05 23:20:00|297.73|294.93|297.39|294.59|297.93|295.13|296.98|294.18|0
1651793100000|2022-05-05 23:25:00|297.25|294.45|296.17|293.37|297.79|294.99|296.17|293.37|0
1651793400000|2022-05-05 23:30:00|296.11|293.31|294.83|292.03|296.11|293.31|294.69|291.89|0
1651793700000|2022-05-05 23:35:00|294.69|291.89|295.23|292.43|295.9|293.1|294.69|291.89|0
1651794000000|2022-05-05 23:40:00|295.36|292.56|295.36|292.56|295.63|292.83|294.76|291.96|0
1651794300000|2022-05-05 23:45:00|295.49|292.69|296.03|293.23|296.84|294.04|295.09|292.29|0
1651794600000|2022-05-05 23:50:00|296.1|293.3|294.68|291.88|296.23|293.43|294.68|291.88|0
1651794900000|2022-05-05 23:55:00|294.75|291.95|294.54|291.74|295.08|292.28|294.01|291.21|0
1651795200000|2022-05-06 00:00:00|294.14|291.34|296.63|293.83|297.23|294.43|293.61|290.81|0
1651795500000|2022-05-06 00:05:00|296.83|294.03|299.6|296.8|300.82|298.02|296.83|294.03|0
1651795800000|2022-05-06 00:10:00|299.66|296.86|302.24|299.44|302.65|299.85|299.39|296.59|0
1651796100000|2022-05-06 00:15:00|302.38|299.58|298.17|295.37|302.38|299.58|297.76|294.96|0
1651796400000|2022-05-06 00:20:00|298.03|295.23|298.16|295.36|298.37|295.57|297.08|294.28|0
1651796700000|2022-05-06 00:25:00|298.3|295.5|298.16|295.36|298.43|295.63|297.76|294.96|0
1651797000000|2022-05-06 00:30:00|298.29|295.49|299.78|296.98|300.6|297.8|298.29|295.49|0
1651797300000|2022-05-06 00:35:00|299.92|297.12|301.14|298.34|301.55|298.75|299.64|296.84|0
1651797600000|2022-05-06 00:40:00|301.07|298.27|300.8|298|301.21|298.41|300.39|297.59|0
1651797900000|2022-05-06 00:45:00|300.93|298.13|300.93|298.13|302.36|299.56|300.05|297.25|0
1651798200000|2022-05-06 00:50:00|301.13|298.33|301.81|299.01|302.63|299.83|299.91|297.11|0
1651798500000|2022-05-06 00:55:00|301.67|298.87|303.44|300.64|304.54|301.74|301.61|298.81|0
1651798800000|2022-05-06 01:00:00|303.58|300.78|303.79|300.99|303.99|301.19|302.21|299.41|0
1651799100000|2022-05-06 01:05:00|303.92|301.12|302.62|299.82|303.99|301.19|302.07|299.27|0
1651799400000|2022-05-06 01:10:00|302.55|299.75|304.53|301.73|304.53|301.73|302.48|299.68|0
1651799700000|2022-05-06 01:15:00|304.33|301.53|306.48|303.68|306.48|303.68|304.33|301.53|0
1651800000000|2022-05-06 01:20:00|306.62|303.82|305.93|303.13|307.99|305.19|305.93|303.13|0
1651800300000|2022-05-06 01:25:00|306.06|303.26|303.87|301.07|306.2|303.4|303.46|300.66|0
1651800600000|2022-05-06 01:30:00|303.73|300.93|305.24|302.44|305.24|302.44|303.73|300.93|0
1651800900000|2022-05-06 01:35:00|305.1|302.3|304.27|301.47|305.23|302.43|303.32|300.52|0
1651801200000|2022-05-06 01:40:00|304.14|301.34|304.89|302.09|305.23|302.43|302.77|299.97|0
1651801500000|2022-05-06 01:45:00|305.88|303.08|306.22|303.42|306.22|303.42|304.92|302.12|0
1651801800000|2022-05-06 01:50:00|306.08|303.28|306.62|303.82|307.17|304.37|305.53|302.73|0
1651802100000|2022-05-06 01:55:00|306.49|303.69|305.8|303|306.62|303.82|305.53|302.73|0
1651802400000|2022-05-06 02:00:00|305.66|302.86|305.8|303|306.14|303.34|304.43|301.63|0
1651802700000|2022-05-06 02:05:00|305.93|303.13|306.89|304.09|307.16|304.36|305.73|302.93|0
1651803000000|2022-05-06 02:10:00|307.16|304.36|307.16|304.36|307.57|304.77|306.61|303.81|0
1651803300000|2022-05-06 02:15:00|307.02|304.22|305.79|302.99|307.3|304.5|305.1|302.3|0
1651803600000|2022-05-06 02:20:00|305.92|303.12|306.06|303.26|306.47|303.67|305.65|302.85|0
1651803900000|2022-05-06 02:25:00|305.99|303.19|303.73|300.93|306.33|303.53|303.33|300.53|0
1651804200000|2022-05-06 02:30:00|303.6|300.8|303.46|300.66|303.6|300.8|302.24|299.44|0
1651804500000|2022-05-06 02:35:00|303.32|300.52|304.34|301.54|304.41|301.61|303.32|300.52|0
1651804800000|2022-05-06 02:40:00|304.55|301.75|304.54|301.74|304.96|302.16|304.27|301.47|0
1651805100000|2022-05-06 02:45:00|304.68|301.88|303.31|300.51|305.09|302.29|303.31|300.51|0
1651805400000|2022-05-06 02:50:00|303.59|300.79|302.9|300.1|303.72|300.92|302.77|299.97|0
1651805700000|2022-05-06 02:55:00|302.84|300.04|302.84|300.04|303.17|300.37|302.09|299.29|0
1651806000000|2022-05-06 03:00:00|302.76|299.96|302.42|299.62|302.76|299.96|301.14|298.34|0
1651806300000|2022-05-06 03:05:00|302.49|299.69|303.17|300.37|303.71|300.91|302.49|299.69|0
1651806600000|2022-05-06 03:10:00|303.24|300.44|303.71|300.91|303.71|300.91|303.03|300.23|0
1651806900000|2022-05-06 03:15:00|303.57|300.77|303.57|300.77|303.84|301.04|303.3|300.5|0
1651807200000|2022-05-06 03:20:00|303.43|300.63|302.61|299.81|303.7|300.9|302.48|299.68|0
1651807500000|2022-05-06 03:25:00|302.75|299.95|302.68|299.88|303.16|300.36|302.34|299.54|0
1651807800000|2022-05-06 03:30:00|302.61|299.81|300.44|297.64|302.88|300.08|300.17|297.37|0
1651808100000|2022-05-06 03:35:00|300.3|297.5|299.76|296.96|300.71|297.91|299.09|296.29|0
1651808400000|2022-05-06 03:40:00|299.83|297.03|299.22|296.42|300.71|297.91|299.22|296.42|0
1651808700000|2022-05-06 03:45:00|299.08|296.28|299.49|296.69|299.62|296.82|298.95|296.15|0
1651809000000|2022-05-06 03:50:00|299.62|296.82|297.46|294.66|299.62|296.82|297.2|294.4|0
1651809300000|2022-05-06 03:55:00|297.53|294.73|297.46|294.66|297.87|295.07|296.79|293.99|0
1651809600000|2022-05-06 04:00:00|297.53|294.73|297.59|294.79|297.86|295.06|297.33|294.53|0
1651809900000|2022-05-06 04:05:00|297.46|294.66|297.46|294.66|297.59|294.79|296.92|294.12|0
1651810200000|2022-05-06 04:10:00|297.32|294.52|297.99|295.19|298.12|295.32|297.19|294.39|0
1651810500000|2022-05-06 04:15:00|297.93|295.13|299.87|297.07|300.01|297.21|297.86|295.06|0
1651810800000|2022-05-06 04:20:00|299.94|297.14|299.46|296.66|300.89|298.09|299.2|296.4|0
1651811100000|2022-05-06 04:25:00|299.4|296.6|300.41|297.61|300.88|298.08|299.19|296.39|0
1651811400000|2022-05-06 04:30:00|300.14|297.34|300.4|297.6|301.22|298.42|300|297.2|0
1651811700000|2022-05-06 04:35:00|300.27|297.47|300.4|297.6|300.67|297.87|300|297.2|0
1651812000000|2022-05-06 04:40:00|300.47|297.67|300.8|298|301.08|298.28|300.47|297.67|0
1651812300000|2022-05-06 04:45:00|300.94|298.14|301.75|298.95|302.16|299.36|300.94|298.14|0
1651812600000|2022-05-06 04:50:00|301.68|298.88|300.93|298.13|301.68|298.88|300.8|298|0
1651812900000|2022-05-06 04:55:00|300.87|298.07|300.25|297.45|301.07|298.27|300.12|297.32|0
1651813200000|2022-05-06 05:00:00|300.66|297.86|301.74|298.94|303.37|300.57|300.66|297.86|0
1651813500000|2022-05-06 05:05:00|301.33|298.53|302.82|300.02|303.03|300.23|300.52|297.72|0
1651813800000|2022-05-06 05:10:00|302.68|299.88|302.82|300.02|303.36|300.56|302.14|299.34|0
1651814100000|2022-05-06 05:15:00|302.68|299.88|300.78|297.98|303.36|300.56|300.72|297.92|0
1651814400000|2022-05-06 05:20:00|300.65|297.85|301.18|298.38|301.45|298.65|300.51|297.71|0
1651814700000|2022-05-06 05:25:00|301.12|298.32|300.37|297.57|301.99|299.19|299.96|297.16|0
1651815000000|2022-05-06 05:30:00|300.3|297.5|300.64|297.84|301.39|298.59|299.96|297.16|0
1651815300000|2022-05-06 05:35:00|300.77|297.97|299.82|297.02|301.52|298.72|299.82|297.02|0
1651815600000|2022-05-06 05:40:00|299.96|297.16|301.17|298.37|301.85|299.05|299.89|297.09|0
1651815900000|2022-05-06 05:45:00|301.11|298.31|301.85|299.05|302.12|299.32|300.7|297.9|0
1651816200000|2022-05-06 05:50:00|301.57|298.77|300.22|297.42|301.71|298.91|300.08|297.28|0
1651816500000|2022-05-06 05:55:00|300.49|297.69|300.56|297.76|302.11|299.31|300.35|297.55|0
1651816800000|2022-05-06 06:00:00|300.49|297.69|297.79|294.99|301.3|298.5|297.79|294.99|0
1651817100000|2022-05-06 06:05:00|298.06|295.26|297.32|294.52|298.59|295.79|296.98|294.18|0
1651817400000|2022-05-06 06:10:00|297.25|294.45|296.84|294.04|297.51|294.71|296.71|293.91|0
1651817700000|2022-05-06 06:15:00|296.71|293.91|298.25|295.45|299.26|296.46|296.71|293.91|0
1651818000000|2022-05-06 06:20:00|298.18|295.38|297.64|294.84|298.31|295.51|296.91|294.11|0
1651818300000|2022-05-06 06:25:00|297.77|294.97|301.82|299.02|301.96|299.16|297.77|294.97|0
1651818600000|2022-05-06 06:30:00|301.96|299.16|298.58|295.78|301.96|299.16|298.58|295.78|0
1651818900000|2022-05-06 06:35:00|298.44|295.64|296.96|294.16|299.65|296.85|296.69|293.89|0
1651819200000|2022-05-06 06:40:00|296.83|294.03|296.96|294.16|298.17|295.37|296.69|293.89|0
1651819500000|2022-05-06 06:45:00|296.76|293.96|298.84|296.04|298.84|296.04|296.69|293.89|0
1651819800000|2022-05-06 06:50:00|298.97|296.17|300.32|297.52|300.32|297.52|298.37|295.57|0
1651820100000|2022-05-06 06:55:00|300.59|297.79|302.69|299.89|302.75|299.95|299.37|296.57|0
1651820400000|2022-05-06 07:00:00|302.55|299.75|304.11|301.31|306.57|303.77|302.55|299.75|0
1651820700000|2022-05-06 07:05:00|303.71|301.37|306.09|303.69|306.3|303.9|303.63|301.23|0
1651821000000|2022-05-06 07:10:00|306.37|303.97|304.66|302.26|307.88|305.48|304.66|302.26|0
1651821300000|2022-05-06 07:15:00|304.45|302.05|303.9|301.5|305.95|303.55|303.76|301.36|0
1651821600000|2022-05-06 07:20:00|303.63|301.23|307.18|304.78|307.94|305.54|303.63|301.23|0
1651821900000|2022-05-06 07:25:00|307.73|305.33|308|305.6|308.83|306.43|305.61|303.21|0
1651822200000|2022-05-06 07:30:00|307.94|305.54|312.56|310.16|312.7|310.3|305.3|302.9|0
1651822500000|2022-05-06 07:35:00|312.43|310.03|313.61|311.21|313.95|311.55|311.73|309.33|0
1651822800000|2022-05-06 07:40:00|313.4|311|313.54|311.14|316.19|313.79|313.06|310.66|0
1651823100000|2022-05-06 07:45:00|313.68|311.28|312.43|310.03|314.38|311.98|311.6|309.2|0
1651823400000|2022-05-06 07:50:00|312.37|309.97|308.3|305.9|313.47|311.07|307.61|305.21|0
1651823700000|2022-05-06 07:55:00|308.02|305.62|304.95|302.55|308.84|306.44|304.81|302.41|0
1651824000000|2022-05-06 08:00:00|304.81|302.41|305.49|303.09|308.24|305.84|304.81|302.41|0
1651824300000|2022-05-06 08:05:00|305.35|302.95|303.92|301.52|306.04|303.64|301.8|299.4|0
1651824600000|2022-05-06 08:10:00|303.71|301.31|304.94|302.54|305.56|303.16|302.89|300.49|0
1651824900000|2022-05-06 08:15:00|305.07|302.67|301.52|299.12|306.72|304.32|300.44|298.04|0
1651825200000|2022-05-06 08:20:00|301.25|298.85|302.27|299.87|302.95|300.55|300.71|298.31|0
1651825500000|2022-05-06 08:25:00|302.34|299.94|300.7|298.3|303.29|300.89|300.57|298.17|0
1651825800000|2022-05-06 08:30:00|300.84|298.44|297.96|295.56|300.91|298.51|296.48|294.08|0
1651826100000|2022-05-06 08:35:00|298.57|296.17|298.64|296.24|299.86|297.46|298.37|295.97|0
1651826400000|2022-05-06 08:40:00|299.04|296.64|301.21|298.81|301.35|298.95|298.71|296.31|0
1651826700000|2022-05-06 08:45:00|301.14|298.74|300.8|298.4|301.62|299.22|299.31|296.91|0
1651827000000|2022-05-06 08:50:00|300.66|298.26|306.33|303.93|306.81|304.41|300.53|298.13|0
1651827300000|2022-05-06 08:55:00|306.67|304.27|305.64|303.24|306.67|304.27|303.52|301.12|0
1651827600000|2022-05-06 09:00:00|305.98|303.58|305.05|302.65|307.38|304.98|304.75|302.35|0
1651827900000|2022-05-06 09:05:00|304.91|302.51|307.1|304.7|307.65|305.25|304.64|302.24|0
1651828200000|2022-05-06 09:10:00|307.24|304.84|306.41|304.01|307.24|304.84|304.84|302.44|0
1651828500000|2022-05-06 09:15:00|306.48|304.08|308.61|306.21|309.71|307.31|305.86|303.46|0
1651828800000|2022-05-06 09:20:00|308.75|306.35|310.89|308.49|311.65|309.25|306.82|304.42|0
1651829100000|2022-05-06 09:25:00|310.82|308.42|310.95|308.55|311.58|309.18|309.92|307.52|0
1651829400000|2022-05-06 09:30:00|311.02|308.62|307.22|304.82|311.23|308.83|306.95|304.55|0
1651829700000|2022-05-06 09:35:00|307.16|304.76|305.85|303.45|308.6|306.2|305.71|303.31|0
1651830000000|2022-05-06 09:40:00|305.58|303.18|305.37|302.97|306.74|304.34|305.3|302.9|0
1651830300000|2022-05-06 09:45:00|305.3|302.9|304.75|302.35|305.44|303.04|302.98|300.58|0
1651830600000|2022-05-06 09:50:00|304.82|302.42|302.84|300.44|305.23|302.83|302.7|300.3|0
1651830900000|2022-05-06 09:55:00|303.11|300.71|302.5|300.1|304.13|301.73|301.88|299.48|0
1651831200000|2022-05-06 10:00:00|302.56|300.16|304.06|301.66|304.74|302.34|302.42|300.02|0
1651831500000|2022-05-06 10:05:00|304.19|301.79|305.35|302.95|305.49|303.09|302.01|299.61|0
1651831800000|2022-05-06 10:10:00|305.28|302.88|306.04|303.64|307.48|305.08|303.64|301.24|0
1651832100000|2022-05-06 10:15:00|306.1|303.7|306.1|303.7|307.75|305.35|305.69|303.29|0
1651832400000|2022-05-06 10:20:00|306.03|303.63|304.66|302.26|306.65|304.25|303.77|301.37|0
1651832700000|2022-05-06 10:25:00|304.52|302.12|303.09|300.69|304.59|302.19|302.95|300.55|0
1651833000000|2022-05-06 10:30:00|303.16|300.76|304.04|301.64|304.04|301.64|301.05|298.65|0
1651833300000|2022-05-06 10:35:00|304.11|301.71|303.29|300.89|304.99|302.59|303.08|300.68|0
1651833600000|2022-05-06 10:40:00|303.15|300.75|304.3|301.9|305.26|302.86|303.15|300.75|0
1651833900000|2022-05-06 10:45:00|304.38|301.98|303.89|301.49|305.33|302.93|303.62|301.22|0
1651834200000|2022-05-06 10:50:00|303.96|301.56|306.08|303.68|306.63|304.23|303.48|301.08|0
1651834500000|2022-05-06 10:55:00|306.35|303.95|305.94|303.54|308.27|305.87|305.6|303.2|0
1651834800000|2022-05-06 11:00:00|305.8|303.4|308.89|306.49|308.96|306.56|305.73|303.33|0
1651835100000|2022-05-06 11:05:00|308.82|306.42|309.72|307.32|310.41|308.01|307.99|305.59|0
1651835400000|2022-05-06 11:10:00|309.65|307.25|312.27|309.87|312.69|310.29|309.65|307.25|0
1651835700000|2022-05-06 11:15:00|312.14|309.74|314.03|311.63|314.03|311.63|309.2|306.8|0
1651836000000|2022-05-06 11:20:00|313.89|311.49|312.08|309.68|313.89|311.49|311.53|309.13|0
1651836300000|2022-05-06 11:25:00|312.02|309.62|313.4|311|314.03|311.63|312.02|309.62|0
1651836600000|2022-05-06 11:30:00|313.61|311.21|313.4|311|315.7|313.3|313.05|310.65|0
1651836900000|2022-05-06 11:35:00|313.26|310.86|311.6|309.2|314.72|312.32|311.6|309.2|0
1651837200000|2022-05-06 11:40:00|311.74|309.34|310.7|308.3|312.43|310.03|310.7|308.3|0
1651837500000|2022-05-06 11:45:00|310.63|308.23|311.73|309.33|311.73|309.33|310.63|308.23|0
1651837800000|2022-05-06 11:50:00|311.53|309.13|311.66|309.26|312.22|309.82|310.97|308.57|0
1651838100000|2022-05-06 11:55:00|311.59|309.19|310.34|307.94|312.21|309.81|309.38|306.98|0
1651838400000|2022-05-06 12:00:00|310.76|308.36|308.55|306.15|310.9|308.5|308.21|305.81|0
1651838700000|2022-05-06 12:05:00|308.62|306.22|307.18|304.78|309.65|307.25|306.63|304.23|0
1651839000000|2022-05-06 12:10:00|306.77|304.37|306.1|303.7|307.04|304.64|304.87|302.47|0
1651839300000|2022-05-06 12:15:00|306.38|303.98|305.55|303.15|306.79|304.39|305.28|302.88|0
1651839600000|2022-05-06 12:20:00|305.42|303.02|307.2|304.8|307.75|305.35|305.42|303.02|0
1651839900000|2022-05-06 12:25:00|307.06|304.66|305.55|303.15|308.99|306.59|303.84|301.44|0
1651840200000|2022-05-06 12:30:00|305.34|302.94|300.5|298.1|305.34|302.94|293.78|291.38|0
1651840500000|2022-05-06 12:35:00|299.69|297.29|293.8|291.4|300.91|298.51|292.33|289.93|0
1651840800000|2022-05-06 12:40:00|294.2|291.8|300.27|297.87|300.41|298.01|293.8|291.4|0
1651841100000|2022-05-06 12:45:00|300|297.6|308.22|305.82|308.22|305.82|299.73|297.33|0
1651841400000|2022-05-06 12:50:00|307.81|305.41|309.88|307.48|310.3|307.9|305.87|303.47|0
1651841700000|2022-05-06 12:55:00|309.81|307.41|314.1|311.7|314.66|312.26|308.08|305.68|0
1651842000000|2022-05-06 13:00:00|314.38|311.98|316.41|314.01|316.41|314.01|312.01|309.61|0
1651842300000|2022-05-06 13:05:00|316.34|313.94|315.77|313.37|316.34|313.94|313.19|310.79|0
1651842600000|2022-05-06 13:10:00|316.05|313.65|310.89|308.49|316.05|313.65|310.34|307.94|0
1651842900000|2022-05-06 13:15:00|311.03|308.63|310.48|308.08|313.95|311.55|310.34|307.94|0
1651843200000|2022-05-06 13:20:00|310.34|307.94|310.47|308.07|312.42|310.02|308.81|306.41|0
1651843500000|2022-05-06 13:25:00|310.33|307.93|312.69|310.29|312.69|310.29|309.37|306.97|0
1651843800000|2022-05-06 13:30:00|311.99|309.59|317.32|314.92|318.15|315.75|309.36|306.96|0
1651844100000|2022-05-06 13:35:00|317.46|315.06|334.22|331.82|334.66|332.26|317.46|315.06|0
1651844400000|2022-05-06 13:40:00|334.08|331.68|335.95|333.55|336.02|333.62|327.79|325.39|0
1651844700000|2022-05-06 13:45:00|335.8|333.4|338.04|335.64|344.97|342.57|334.36|331.96|0
1651845000000|2022-05-06 13:50:00|338.62|336.22|343.27|340.87|344.59|342.19|336.3|333.9|0
1651845300000|2022-05-06 13:55:00|343.13|340.73|342.83|340.43|347.09|344.69|340.65|338.25|0
1651845600000|2022-05-06 14:00:00|344.52|342.12|341.08|338.68|347.16|344.76|339.12|336.72|0
1651845900000|2022-05-06 14:05:00|340.79|338.39|335.59|333.19|340.79|338.39|328.95|326.55|0
1651846200000|2022-05-06 14:10:00|337.48|335.08|333.32|330.92|340.69|338.29|329.3|326.9|0
1651846500000|2022-05-06 14:15:00|332.45|330.05|317.6|315.2|332.45|330.05|314.22|311.82|0
1651846800000|2022-05-06 14:20:00|318.79|316.39|318.3|315.9|322.37|319.97|314.82|312.42|0
1651847100000|2022-05-06 14:25:00|316.07|313.67|323.35|320.95|323.35|320.95|313.57|311.17|0
1651847400000|2022-05-06 14:30:00|324.49|322.09|325.96|323.56|326.67|324.27|317.21|314.81|0
1651847700000|2022-05-06 14:35:00|326.53|324.13|330.17|327.77|334.49|332.09|325.39|322.99|0
1651848000000|2022-05-06 14:40:00|329.03|326.63|325.75|323.35|331.89|329.49|322.92|320.52|0
1651848300000|2022-05-06 14:45:00|327.45|325.05|309.97|307.57|327.45|325.05|308.39|305.99|0
1651848600000|2022-05-06 14:50:00|308.66|306.26|306.12|303.72|314.28|311.88|306.12|303.72|0
1651848900000|2022-05-06 14:55:00|305.57|303.17|302.38|299.98|308.18|305.78|298.84|296.44|0
1651849200000|2022-05-06 15:00:00|302.93|300.53|306.7|304.3|307.88|305.48|301.02|298.62|0
1651849500000|2022-05-06 15:05:00|306.63|304.23|305.8|303.4|309.12|306.72|304.43|302.03|0
1651849800000|2022-05-06 15:10:00|306.35|303.95|300.02|297.62|311.28|308.88|300.02|297.62|0
1651850100000|2022-05-06 15:15:00|300.09|297.69|299.52|297.12|300.84|298.44|296.28|293.88|0
1651850400000|2022-05-06 15:20:00|299.93|297.53|293.51|291.11|301.29|298.89|290.72|288.32|0
1651850700000|2022-05-06 15:25:00|293.38|290.98|295.59|293.19|297.64|295.24|292.38|289.98|0
1651851000000|2022-05-06 15:30:00|294.98|292.58|305.86|303.46|306.34|303.94|294.71|292.31|0
1651851300000|2022-05-06 15:35:00|305.99|303.59|316.5|314.1|316.58|314.18|305.98|303.58|0
1651851600000|2022-05-06 15:40:00|315.94|313.54|313.83|311.43|316.5|314.1|311.6|309.2|0
1651851900000|2022-05-06 15:45:00|314.25|311.85|313.13|310.73|316.78|314.38|312.86|310.46|0
1651852200000|2022-05-06 15:50:00|313.83|311.43|317.41|315.01|317.62|315.22|308.41|306.01|0
1651852500000|2022-05-06 15:55:00|317.13|314.73|318.89|316.49|320.8|318.4|314.81|312.41|0
1651852800000|2022-05-06 16:00:00|319.03|316.63|309.92|307.52|320.8|318.4|309.65|307.25|0
1651853100000|2022-05-06 16:05:00|309.78|307.38|308.26|305.86|310.06|307.66|301.27|298.87|0
1651853400000|2022-05-06 16:10:00|308.12|305.72|317.04|314.64|318.53|316.13|308.12|305.72|0
1651853700000|2022-05-06 16:15:00|317.61|315.21|319.66|317.26|319.66|317.26|312.56|310.16|0
1651854000000|2022-05-06 16:20:00|319.3|316.9|309.91|307.51|319.51|317.11|306.12|303.72|0
1651854300000|2022-05-06 16:25:00|309.36|306.96|307.69|305.29|311.44|309.04|306.04|303.64|0
1651854600000|2022-05-06 16:30:00|308.11|305.71|304.8|302.4|311.44|309.04|304.25|301.85|0
1651854900000|2022-05-06 16:35:00|304.39|301.99|307.83|305.43|313.24|310.84|302.75|300.35|0
1651855200000|2022-05-06 16:40:00|307.69|305.29|306.35|303.95|309.9|307.5|306.21|303.81|0
1651855500000|2022-05-06 16:45:00|306.63|304.23|307.59|305.19|307.59|305.19|304.3|301.9|0
1651855800000|2022-05-06 16:50:00|306.9|304.5|303.95|301.55|312.29|309.89|301.98|299.58|0
1651856100000|2022-05-06 16:55:00|304.84|302.44|300.96|298.56|304.98|302.58|298.12|295.72|0
1651856400000|2022-05-06 17:00:00|300.56|298.16|298.41|296.01|303.66|301.26|298.01|295.61|0
1651856700000|2022-05-06 17:05:00|298.54|296.14|302.98|300.58|306.24|303.84|298.54|296.14|0
1651857000000|2022-05-06 17:10:00|303.52|301.12|306.78|304.38|306.92|304.52|302.1|299.7|0
1651857300000|2022-05-06 17:15:00|306.51|304.11|308.15|305.75|312.68|310.28|305.15|302.75|0
1651857600000|2022-05-06 17:20:00|308.43|306.03|304.4|302|309.69|307.29|301.24|298.84|0
1651857900000|2022-05-06 17:25:00|305.23|302.83|305.52|303.12|309.89|307.49|302.78|300.38|0
1651858200000|2022-05-06 17:30:00|305.59|303.19|302.72|300.32|306.14|303.74|301.14|298.74|0
1651858500000|2022-05-06 17:35:00|302.37|299.97|309|306.6|311.52|309.12|299.91|297.51|0
1651858800000|2022-05-06 17:40:00|308.66|306.26|306.56|304.16|311.8|309.4|304.3|301.9|0
1651859100000|2022-05-06 17:45:00|306.14|303.74|307.78|305.38|311.23|308.83|303.93|301.53|0
1651859400000|2022-05-06 17:50:00|307.5|305.1|314.09|311.69|315.51|313.11|306.66|304.26|0
1651859700000|2022-05-06 17:55:00|314.37|311.97|314.37|311.97|316.07|313.67|313.52|311.12|0
1651860000000|2022-05-06 18:00:00|314.79|312.39|315.92|313.52|316.57|314.17|311.2|308.8|0
1651860300000|2022-05-06 18:05:00|316.49|314.09|322.92|320.52|322.92|320.52|316.49|314.09|0
1651860600000|2022-05-06 18:10:00|322.85|320.45|317.91|315.51|323.07|320.67|316.2|313.8|0
1651860900000|2022-05-06 18:15:00|318.05|315.65|318.62|316.22|318.91|316.51|313.94|311.54|0
1651861200000|2022-05-06 18:20:00|319.9|317.5|319.4|317|321.05|318.65|316.84|314.44|0
1651861500000|2022-05-06 18:25:00|320.33|317.93|322.05|319.65|324.5|322.1|319.33|316.93|0
1651861800000|2022-05-06 18:30:00|321.76|319.36|327.15|324.75|327.15|324.75|319.61|317.21|0
1651862100000|2022-05-06 18:35:00|326.86|324.46|327.58|325.18|329.17|326.77|325.21|322.81|0
1651862400000|2022-05-06 18:40:00|327.43|325.03|328.52|326.12|328.73|326.33|323.99|321.59|0
1651862700000|2022-05-06 18:45:00|328.87|326.47|320.7|318.3|329.38|326.98|320.7|318.3|0
1651863000000|2022-05-06 18:50:00|321.55|319.15|316.66|314.26|321.84|319.44|316.03|313.63|0
1651863300000|2022-05-06 18:55:00|315.89|313.49|323.97|321.57|323.97|321.57|314.48|312.08|0
1651863600000|2022-05-06 19:00:00|323.83|321.43|322.11|319.71|326.56|324.16|321.83|319.43|0
1651863900000|2022-05-06 19:05:00|323.11|320.71|328.14|325.74|329.73|327.33|321.26|318.86|0
1651864200000|2022-05-06 19:10:00|327.56|325.16|328.13|325.73|328.57|326.17|324.11|321.71|0
1651864500000|2022-05-06 19:15:00|327.99|325.59|325.9|323.5|330.74|328.34|325.4|323|0
1651864800000|2022-05-06 19:20:00|326.69|324.29|331.17|328.77|331.61|329.21|326.4|324|0
1651865100000|2022-05-06 19:25:00|330.73|328.33|325.53|323.13|332.48|330.08|323.67|321.27|0
1651865400000|2022-05-06 19:30:00|325.32|322.92|319.96|317.56|325.68|323.28|318.69|316.29|0
1651865700000|2022-05-06 19:35:00|319.39|316.99|307.07|304.67|319.54|317.14|306.66|304.26|0
1651866000000|2022-05-06 19:40:00|306.73|304.33|311.51|309.11|312.56|310.16|305.83|303.43|0
1651866300000|2022-05-06 19:45:00|310.81|308.41|306.1|303.7|313.47|311.07|303.08|300.68|0
1651866600000|2022-05-06 19:50:00|306.38|303.98|309.14|306.74|309.14|306.74|300.83|298.43|0
1651866900000|2022-05-06 19:55:00|309.49|307.09|309.28|306.88|312.2|309.8|307.61|305.21|0
1651867200000|2022-05-06 20:00:00|310.74|308.34|315.63|313.23|315.63|313.23|310.53|308.13|0
1651867500000|2022-05-06 20:05:00|315.78|313.38|311.67|309.27|316.55|314.15|308.98|306.58|0
1651867800000|2022-05-06 20:10:00|311.52|309.12|314.34|311.94|314.63|312.23|311.52|309.12|0
1652079900000|2022-05-09 07:05:00|326.4|324|325.89|323.49|328.36|325.96|325.39|322.99|0
1652080200000|2022-05-09 07:10:00|325.75|323.35|323.22|320.82|325.82|323.42|322.87|320.47|0
1652080500000|2022-05-09 07:15:00|323.3|320.9|327.62|325.22|327.84|325.44|322.65|320.25|0
1652080800000|2022-05-09 07:20:00|327.19|324.79|331.84|329.44|332.35|329.95|327.19|324.79|0
1652081100000|2022-05-09 07:25:00|332.13|329.73|330.74|328.34|333.08|330.68|330.01|327.61|0
1652081400000|2022-05-09 07:30:00|330.45|328.05|326.53|324.13|331.61|329.21|326.38|323.98|0
1652081700000|2022-05-09 07:35:00|326.24|323.84|327.03|324.63|327.9|325.5|325.44|323.04|0
1652082000000|2022-05-09 07:40:00|326.67|324.27|330|327.6|330.15|327.75|326.67|324.27|0
1652082300000|2022-05-09 07:45:00|329.85|327.45|329.35|326.95|330.73|328.33|328.84|326.44|0
1652082600000|2022-05-09 07:50:00|329.49|327.09|332.91|330.51|334.23|331.83|328.91|326.51|0
1652082900000|2022-05-09 07:55:00|332.77|330.37|335.57|333.17|336.6|334.2|329.1|326.7|0
1652083200000|2022-05-09 08:00:00|335.72|333.32|338.08|335.68|339.56|337.16|335.57|333.17|0
1652083500000|2022-05-09 08:05:00|338|335.6|335.57|333.17|339.11|336.71|335.42|333.02|0
1652083800000|2022-05-09 08:10:00|335.64|333.24|336.15|333.75|336.74|334.34|334.68|332.28|0
1652084100000|2022-05-09 08:15:00|336.37|333.97|338.07|335.67|338.44|336.04|334.68|332.28|0
1652084400000|2022-05-09 08:20:00|337.92|335.52|339.54|337.14|339.69|337.29|336.59|334.19|0
1652084700000|2022-05-09 08:25:00|339.4|337|339.69|337.29|340.73|338.33|337.99|335.59|0
1652085000000|2022-05-09 08:30:00|339.62|337.22|347.21|344.81|347.36|344.96|338.95|336.55|0
1652085300000|2022-05-09 08:35:00|347.28|344.88|345.04|342.64|348.33|345.93|345.04|342.64|0
1652085600000|2022-05-09 08:40:00|344.74|342.34|344.66|342.26|345.41|343.01|343.17|340.77|0
1652085900000|2022-05-09 08:45:00|344.59|342.19|341.09|338.69|344.59|342.19|340.8|338.4|0
1652086200000|2022-05-09 08:50:00|341.02|338.62|340.5|338.1|341.39|338.99|339.46|337.06|0
1652086500000|2022-05-09 08:55:00|340.35|337.95|341.23|338.83|342.65|340.25|339.54|337.14|0
1652086800000|2022-05-09 09:00:00|341.46|339.06|341.68|339.28|341.97|339.57|340.79|338.39|0
1652087100000|2022-05-09 09:05:00|341.38|338.98|342.27|339.87|342.86|340.46|341.01|338.61|0
1652087400000|2022-05-09 09:10:00|342.34|339.94|339.15|336.75|342.41|340.01|339.01|336.61|0
1652087700000|2022-05-09 09:15:00|339.01|336.61|340.85|338.45|341.96|339.56|338.71|336.31|0
1652088000000|2022-05-09 09:20:00|340.93|338.53|340.92|338.52|341.66|339.26|338.12|335.72|0
1652088300000|2022-05-09 09:25:00|341.07|338.67|344.78|342.38|345.23|342.83|340.18|337.78|0
1652088600000|2022-05-09 09:30:00|344.63|342.23|345.97|343.57|345.98|343.58|343.59|341.19|0
1652088900000|2022-05-09 09:35:00|346.05|343.65|347.77|345.37|348.52|346.12|345.67|343.27|0
1652089200000|2022-05-09 09:40:00|347.62|345.22|345.52|343.12|348.67|346.27|344.92|342.52|0
1652089500000|2022-05-09 09:45:00|345.67|343.27|348.06|345.66|349.11|346.71|345.07|342.67|0
1652089800000|2022-05-09 09:50:00|347.76|345.36|347.31|344.91|348.21|345.81|345.6|343.2|0
1652090100000|2022-05-09 09:55:00|347.39|344.99|346.41|344.01|350.01|347.61|346.19|343.79|0
1652090400000|2022-05-09 10:00:00|346.56|344.16|347.3|344.9|347.68|345.28|345.52|343.12|0
1652090700000|2022-05-09 10:05:00|347.15|344.75|347.9|345.5|348.88|346.48|345.81|343.41|0
1652091000000|2022-05-09 10:10:00|348.05|345.65|349.39|346.99|349.7|347.3|347.9|345.5|0
1652091300000|2022-05-09 10:15:00|349.69|347.29|348.64|346.24|349.77|347.37|347.59|345.19|0
1652091600000|2022-05-09 10:20:00|348.49|346.09|349.62|347.22|349.69|347.29|347.67|345.27|0
1652091900000|2022-05-09 10:25:00|349.39|346.99|349.84|347.44|351.64|349.24|348.72|346.32|0
1652092200000|2022-05-09 10:30:00|349.69|347.29|352.85|350.45|353.45|351.05|349.54|347.14|0
1652092500000|2022-05-09 10:35:00|353.15|350.75|355.57|353.17|355.57|353.17|352.69|350.29|0
1652092800000|2022-05-09 10:40:00|355.42|353.02|357.08|354.68|357.24|354.84|354.96|352.56|0
1652093100000|2022-05-09 10:45:00|357.01|354.61|355.87|353.47|359.83|357.43|355.87|353.47|0
1652093400000|2022-05-09 10:50:00|356.02|353.62|358.69|356.29|360.67|358.27|355.56|353.16|0
1652093700000|2022-05-09 10:55:00|358.77|356.37|357.92|355.52|359.6|357.2|356.86|354.46|0
1652094000000|2022-05-09 11:00:00|357.32|354.92|355.5|353.1|358.08|355.68|354.52|352.12|0
1652094300000|2022-05-09 11:05:00|355.73|353.33|356.25|353.85|356.7|354.3|353.53|351.13|0
1652094600000|2022-05-09 11:10:00|356.4|354|357|354.6|358.61|356.21|355.34|352.94|0
1652094900000|2022-05-09 11:15:00|357.46|355.06|358.45|356.05|359.28|356.88|356.4|354|0
1652095200000|2022-05-09 11:20:00|358.52|356.12|361.12|358.72|363.1|360.7|358.52|356.12|0
1652095500000|2022-05-09 11:25:00|361.27|358.87|361.88|359.48|362.18|359.78|360.81|358.41|0
1652095800000|2022-05-09 11:30:00|361.73|359.33|358.76|356.36|363.1|360.7|358.76|356.36|0
1652096100000|2022-05-09 11:35:00|358.83|356.43|359.97|357.57|360.04|357.64|356.56|354.16|0
1652096400000|2022-05-09 11:40:00|359.74|357.34|359.66|357.26|361.57|359.17|357.84|355.44|0
1652096700000|2022-05-09 11:45:00|359.59|357.19|355.49|353.09|360.5|358.1|355.34|352.94|0
1652097000000|2022-05-09 11:50:00|355.79|353.39|351.55|349.15|356.63|354.23|351.25|348.85|0
1652097300000|2022-05-09 11:55:00|351.4|349|350.94|348.54|352.9|350.5|349.29|346.89|0
1652097600000|2022-05-09 12:00:00|350.79|348.39|349.14|346.74|353.8|351.4|349.14|346.74|0
1652097900000|2022-05-09 12:05:00|350.94|348.54|347.23|344.83|350.94|348.54|344.1|341.7|0
1652098200000|2022-05-09 12:10:00|347.38|344.98|348.87|346.47|349.92|347.52|346.93|344.53|0
1652098500000|2022-05-09 12:15:00|348.95|346.55|351.88|349.48|352.41|350.01|348.57|346.17|0
1652098800000|2022-05-09 12:20:00|352.18|349.78|349.77|347.37|352.48|350.08|349.32|346.92|0
1652099100000|2022-05-09 12:25:00|349.92|347.52|352.63|350.23|352.63|350.23|349.77|347.37|0
1652099400000|2022-05-09 12:30:00|352.55|350.15|350.81|348.41|354.29|351.89|350.06|347.66|0
1652099700000|2022-05-09 12:35:00|350.96|348.56|346.46|344.06|351.57|349.17|346.46|344.06|0
1652100000000|2022-05-09 12:40:00|346.31|343.91|345.12|342.72|346.76|344.36|343.19|340.79|0
1652100300000|2022-05-09 12:45:00|344.67|342.27|345.12|342.72|347.35|344.95|343.63|341.23|0
1652100600000|2022-05-09 12:50:00|344.97|342.57|342.33|339.93|345.56|343.16|342.11|339.71|0
1652100900000|2022-05-09 12:55:00|342.41|340.01|345.83|343.43|345.98|343.58|342.26|339.86|0
1652101200000|2022-05-09 13:00:00|345.68|343.28|345.08|342.68|347.48|345.08|344.93|342.53|0
1652101500000|2022-05-09 13:05:00|344.93|342.53|344.93|342.53|346.72|344.32|344.33|341.93|0
1652101800000|2022-05-09 13:10:00|345.23|342.83|339.87|337.47|346.12|343.72|339.87|337.47|0
1652102100000|2022-05-09 13:15:00|339.28|336.88|343.43|341.03|343.58|341.18|339.06|336.66|0
1652102400000|2022-05-09 13:20:00|343.36|340.96|342.54|340.14|345.07|342.67|342.54|340.14|0
1652102700000|2022-05-09 13:25:00|342.68|340.28|345.44|343.04|345.44|343.04|341.79|339.39|0
1652103000000|2022-05-09 13:30:00|344.7|342.3|346.26|343.86|351.68|349.28|341.94|339.54|0
1652103300000|2022-05-09 13:35:00|345.21|342.81|342.53|340.13|349.41|347.01|337.79|335.39|0
1652103600000|2022-05-09 13:40:00|341.64|339.24|343.71|341.31|349.26|346.86|341.04|338.64|0
1652103900000|2022-05-09 13:45:00|343.2|340.8|352.57|350.17|356.6|354.2|343.2|340.8|0
1652104200000|2022-05-09 13:50:00|352.12|349.72|341.18|338.78|354.54|352.14|340.22|337.82|0
1652104500000|2022-05-09 13:55:00|341.48|339.08|346.47|344.07|349.17|346.77|339.6|337.2|0
1652104800000|2022-05-09 14:00:00|347.22|344.82|349.77|347.37|353.09|350.69|344.23|341.83|0
1652105100000|2022-05-09 14:05:00|349.92|347.52|358.72|356.32|358.72|356.32|347.81|345.41|0
1652105400000|2022-05-09 14:10:00|358.26|355.86|350.16|347.76|358.26|355.86|347.45|345.05|0
1652105700000|2022-05-09 14:15:00|350.76|348.36|354.62|352.22|355.99|353.59|347.45|345.05|0
1652106000000|2022-05-09 14:20:00|354.99|352.59|360.49|358.09|360.49|358.09|353.02|350.62|0
1652106300000|2022-05-09 14:25:00|361.26|358.86|362.47|360.07|363.7|361.3|358.03|355.63|0
1652106600000|2022-05-09 14:30:00|363.63|361.23|361.54|359.14|366.17|363.77|360.93|358.53|0
1652106900000|2022-05-09 14:35:00|361.93|359.53|370.04|367.64|370.51|368.11|361.39|358.99|0
1652107200000|2022-05-09 14:40:00|370.2|367.8|363.23|360.83|370.2|367.8|362.15|359.75|0
1652107500000|2022-05-09 14:45:00|362.31|359.91|361.77|359.37|364.3|361.9|358.93|356.53|0
1652107800000|2022-05-09 14:50:00|362.15|359.75|369.88|367.48|369.88|367.48|359.55|357.15|0
1652108100000|2022-05-09 14:55:00|369.72|367.32|371.99|369.59|371.99|369.59|366.15|363.75|0
1652108400000|2022-05-09 15:00:00|372.15|369.75|371.56|369.16|373.4|371|368.1|365.7|0
1652108700000|2022-05-09 15:05:00|371.71|369.31|372.18|369.78|375.85|373.45|371.71|369.31|0
1652109000000|2022-05-09 15:10:00|372.8|370.4|373.57|371.17|375.69|373.29|369.15|366.75|0
1652109300000|2022-05-09 15:15:00|373.89|371.49|372.33|369.93|374.2|371.8|368.76|366.36|0
1652109600000|2022-05-09 15:20:00|372.48|370.08|375.91|373.51|377.17|374.77|372.48|370.08|0
1652109900000|2022-05-09 15:25:00|376.22|373.82|378.57|376.17|379.36|376.96|375.75|373.35|0
1652110200000|2022-05-09 15:30:00|378.73|376.33|378.09|375.69|384.23|381.83|377.46|375.06|0
1652110500000|2022-05-09 15:35:00|377.93|375.53|371.23|368.83|379.19|376.79|370.76|368.36|0
1652110800000|2022-05-09 15:40:00|370.3|367.9|370.45|368.05|373.56|371.16|366.9|364.5|0
1652111100000|2022-05-09 15:45:00|370.91|368.51|370.62|368.22|372|369.6|367.06|364.66|0
1652111400000|2022-05-09 15:50:00|370.46|368.06|365.98|363.58|370.46|368.06|365.05|362.65|0
1652111700000|2022-05-09 15:55:00|365.51|363.11|367.52|365.12|369.22|366.82|363.82|361.42|0
1652112000000|2022-05-09 16:00:00|367.36|364.96|372.5|370.1|375.15|372.75|367.36|364.96|0
1652112300000|2022-05-09 16:05:00|372.42|370.02|362.74|360.34|373.05|370.65|358.68|356.28|0
1652112600000|2022-05-09 16:10:00|362.96|360.56|357.15|354.75|362.96|360.56|356.23|353.83|0
1652112900000|2022-05-09 16:15:00|357.45|355.05|352.99|350.11|357.45|355.05|350.32|347.68|0
1652113200000|2022-05-09 16:20:00|353.6|350.72|352.61|349.73|357.12|354.24|350.86|347.98|0
1652113500000|2022-05-09 16:25:00|352.53|349.65|355.97|353.09|358.96|356.08|351.16|348.28|0
1652113800000|2022-05-09 16:30:00|356.81|353.93|354.96|352.56|359.88|357|351.46|349.06|0
1652114100000|2022-05-09 16:35:00|354.65|352.25|364.75|361.87|364.75|361.87|354.65|352.25|0
1652114400000|2022-05-09 16:40:00|364.59|361.71|365.91|363.03|366.45|363.57|362.73|359.85|0
1652114700000|2022-05-09 16:45:00|366.3|363.42|367.23|364.35|368.64|365.76|365.83|362.95|0
1652115000000|2022-05-09 16:50:00|367.54|364.66|371.57|368.69|372.43|369.55|367.23|364.35|0
1652115300000|2022-05-09 16:55:00|371.88|369|372.66|369.78|372.97|370.09|369.54|366.66|0
1652115600000|2022-05-09 17:00:00|372.82|369.94|374.07|371.19|374.7|371.82|370.62|367.74|0
1652115900000|2022-05-09 17:05:00|374.38|371.5|373.04|370.64|374.38|371.5|371.63|368.99|0
1652116200000|2022-05-09 17:10:00|372.96|370.56|375.87|373.47|376.5|374.1|372.96|370.56|0
1652116500000|2022-05-09 17:15:00|376.02|373.62|371|368.6|376.18|373.78|370.06|367.66|0
1652116800000|2022-05-09 17:20:00|371.55|369.15|373.5|371.1|375.23|372.83|371.55|369.15|0
1652117100000|2022-05-09 17:25:00|373.35|370.95|366.18|363.78|373.43|371.03|366.18|363.78|0
1652117400000|2022-05-09 17:30:00|366.5|364.1|374.32|371.92|374.32|371.92|364.09|361.69|0
1652117700000|2022-05-09 17:35:00|373.93|371.53|374.63|372.23|377.01|374.61|373.93|371.53|0
1652118000000|2022-05-09 17:40:00|375.11|372.71|367.11|364.71|375.51|373.11|365.95|363.55|0
1652118300000|2022-05-09 17:45:00|366.95|364.55|370.54|368.14|371.1|368.7|365.4|363|0
1652118600000|2022-05-09 17:50:00|370.07|367.67|377.63|375.23|379.94|377.54|369.6|367.2|0
1652118900000|2022-05-09 17:55:00|377.95|375.55|372.75|370.35|378.26|375.86|370.39|367.99|0
1652119200000|2022-05-09 18:00:00|372.59|370.19|371.26|368.38|372.9|370.5|367.89|365.49|0
1652119500000|2022-05-09 18:05:00|371.41|368.53|373.61|370.73|375.98|373.1|369.38|366.5|0
1652119800000|2022-05-09 18:10:00|374.87|371.99|373.45|370.57|375.5|372.62|369.37|366.49|0
1652120100000|2022-05-09 18:15:00|373.61|370.73|368.27|365.39|373.61|370.73|366.87|363.99|0
1652120400000|2022-05-09 18:20:00|367.89|365.01|375.1|372.22|375.97|373.09|367.5|364.62|0
1652120700000|2022-05-09 18:25:00|375.02|372.14|375.96|373.08|378.66|375.78|374.7|371.82|0
1652121000000|2022-05-09 18:30:00|375.81|372.93|378.02|375.14|381.84|378.96|375.17|372.29|0
1652121300000|2022-05-09 18:35:00|377.07|374.19|376.43|373.55|378.49|375.61|372.18|369.3|0
1652121600000|2022-05-09 18:40:00|377.07|374.19|376.04|373.16|378.1|375.22|374.22|371.34|0
1652121900000|2022-05-09 18:45:00|376.59|373.71|375.95|373.07|376.9|374.02|369.51|366.63|0
1652122200000|2022-05-09 18:50:00|376.11|373.23|372.01|369.13|379.92|377.04|370.53|367.65|0
1652122500000|2022-05-09 18:55:00|372.48|369.6|368.72|365.84|372.48|369.6|366.07|363.19|0
1652122800000|2022-05-09 19:00:00|366.54|363.66|369.34|366.46|370.6|367.72|362.35|359.47|0
1652123100000|2022-05-09 19:05:00|369.65|366.77|369.03|366.15|370.28|367.4|361.42|358.54|0
1652123400000|2022-05-09 19:10:00|369.81|366.93|362.03|359.15|369.81|366.93|360.73|357.85|0
1652123700000|2022-05-09 19:15:00|361.57|358.69|366.77|363.89|368.4|365.52|360.34|357.46|0
1652124000000|2022-05-09 19:20:00|366.84|363.96|375.16|372.28|376.27|373.39|366.84|363.96|0
1652124300000|2022-05-09 19:25:00|375.8|372.92|379.65|376.77|380.76|377.88|374.69|371.81|0
1652124600000|2022-05-09 19:30:00|379.33|376.45|382.44|379.56|385.79|382.91|379.33|376.45|0
1652124900000|2022-05-09 19:35:00|381.96|379.08|381|378.12|385.15|382.27|380.05|377.17|0
1652125200000|2022-05-09 19:40:00|381.32|378.44|386.66|384.26|387.79|385.39|381.32|378.44|0
1652125500000|2022-05-09 19:45:00|386.34|383.94|394.15|391.27|394.15|391.27|385.06|382.66|0
1652125800000|2022-05-09 19:50:00|392.37|389.49|394.8|391.92|399.2|396.32|392.37|389.49|0
1652126100000|2022-05-09 19:55:00|393.83|390.95|388.99|386.11|393.83|390.95|384.02|381.14|0
1652126400000|2022-05-09 20:00:00|388.68|385.8|385.8|382.92|390.92|388.04|384.85|381.97|0
1652126700000|2022-05-09 20:05:00|385.96|383.08|385.64|382.76|387.48|384.6|382.15|379.27|0
1652127000000|2022-05-09 20:10:00|385.48|382.6|382.62|379.74|386.12|383.24|381.83|378.95|0
1652127300000|2022-05-09 20:15:00|383.09|380.21|386.35|382.99|386.51|383.15|383.09|379.74|0
1652127600000|2022-05-09 20:20:00|386.27|382.91|386.35|382.99|386.51|383.15|386.03|382.67|0
1652127900000|2022-05-09 20:25:00|386.19|382.83|387.78|384.42|388.58|385.22|385.71|382.35|0
1652128200000|2022-05-09 20:30:00|387.62|384.26|389.05|385.69|389.54|386.18|386.34|382.98|0
1652128500000|2022-05-09 20:35:00|388.89|385.53|389.3|385.94|390.01|386.65|388.41|385.05|0
1652128800000|2022-05-09 20:40:00|389.37|386.01|389.45|386.09|390.33|386.97|389.21|385.85|0
1652129100000|2022-05-09 20:45:00|389.37|386.01|388.89|385.53|389.85|386.49|388.41|385.05|0
1652129400000|2022-05-09 20:50:00|388.97|385.61|388.97|385.61|389.85|386.49|388.65|385.29|0
1652129700000|2022-05-09 20:55:00|388.88|385.52|389|386.2|389.84|386.48|388.72|385.36|0
1652130000000|2022-05-09 21:00:00|389.02|386.22|389.38|386.58|389.99|387.19|388.07|385.27|0
1652130300000|2022-05-09 21:05:00|389.44|386.64|389.36|386.56|389.48|386.68|389.27|386.47|0
1652130600000|2022-05-09 21:10:00|389.31|386.51|389.31|386.51|389.38|386.58|389.29|386.49|0
1652130900000|2022-05-09 21:15:00|389.38|386.58|389.4|386.6|389.57|386.77|389.19|386.39|0
1652131200000|2022-05-09 21:20:00|389.43|386.63|389.56|386.76|389.8|387|389.23|386.43|0
1652131500000|2022-05-09 21:25:00|389.37|386.57|389.98|387.18|390|387.2|389.37|386.57|0
1652131800000|2022-05-09 21:30:00|390|387.2|390.17|387.37|390.35|387.55|389.84|387.04|0
1652132100000|2022-05-09 21:35:00|390.26|387.46|390.25|387.45|390.39|387.59|390.25|387.45|0
1652132400000|2022-05-09 21:40:00|390.28|387.48|390.25|387.45|390.49|387.69|390.02|387.22|0
1652132700000|2022-05-09 21:45:00|390.28|387.48|390.2|387.4|390.28|387.48|390.07|387.27|0
1652133000000|2022-05-09 21:50:00|390.16|387.36|389.64|386.84|390.16|387.36|389.64|386.84|0
1652133300000|2022-05-09 21:55:00|389.62|386.82|388.48|385.68|389.62|386.82|388.17|385.37|0
1652133600000|2022-05-09 22:00:00|387.48|384.68|386.37|383.57|387.48|384.68|383.43|380.63|0
1652133900000|2022-05-09 22:05:00|386.44|383.64|386.6|383.8|386.6|383.8|385.09|382.29|0
1652134200000|2022-05-09 22:10:00|386.44|383.64|385.01|382.21|387.55|384.75|384.93|382.13|0
1652134500000|2022-05-09 22:15:00|384.69|381.89|384.21|381.41|385.16|382.36|383.74|380.94|0
1652134800000|2022-05-09 22:20:00|384.13|381.33|383.97|381.17|384.53|381.73|383.42|380.62|0
1652135100000|2022-05-09 22:25:00|383.81|381.01|383.89|381.09|384.05|381.25|383.57|380.77|0
1652135400000|2022-05-09 22:30:00|383.73|380.93|382.15|379.35|383.97|381.17|381.83|379.03|0
1652135700000|2022-05-09 22:35:00|381.99|379.19|381.98|379.18|382.15|379.35|381.67|378.87|0
1652136000000|2022-05-09 22:40:00|382.14|379.34|382.77|379.97|383.09|380.29|381.98|379.18|0
1652136300000|2022-05-09 22:45:00|382.7|379.9|381.82|379.02|383.4|380.6|381.82|379.02|0
1652136600000|2022-05-09 22:50:00|382.14|379.34|382.45|379.65|382.77|379.97|382.14|379.34|0
1652136900000|2022-05-09 22:55:00|382.53|379.73|382.6|379.8|383.4|380.6|382.29|379.49|0
1652137200000|2022-05-09 23:00:00|382.45|379.65|382.76|379.96|383.08|380.28|382.29|379.49|0
1652137500000|2022-05-09 23:05:00|382.68|379.88|383.23|380.43|383.23|380.43|382.37|379.57|0
1652137800000|2022-05-09 23:10:00|383.16|380.36|385.53|382.73|385.53|382.73|383.07|380.27|0
1652138100000|2022-05-09 23:15:00|385.45|382.65|385.53|382.73|386.88|384.08|385.13|382.33|0
1652138400000|2022-05-09 23:20:00|385.44|382.64|386.55|383.75|387.03|384.23|384.49|381.69|0
1652138700000|2022-05-09 23:25:00|386.4|383.6|386.71|383.91|388.15|385.35|386.39|383.59|0
1652139000000|2022-05-09 23:30:00|386.87|384.07|385.75|382.95|387.19|384.39|385.75|382.95|0
1652139300000|2022-05-09 23:35:00|385.68|382.88|385.67|382.87|386.86|384.06|385.36|382.56|0
1652139600000|2022-05-09 23:40:00|385.52|382.72|384.64|381.84|385.91|383.11|383.69|380.89|0
1652139900000|2022-05-09 23:45:00|384.48|381.68|385.74|382.94|385.74|382.94|383.53|380.73|0
1652140200000|2022-05-09 23:50:00|385.9|383.1|384.47|381.67|385.9|383.1|383.92|381.12|0
1652140500000|2022-05-09 23:55:00|384.63|381.83|383.2|380.4|384.63|381.83|382.41|379.61|0
1652140800000|2022-05-10 00:00:00|383.13|380.33|387.17|384.37|387.33|384.53|382.73|379.93|0
1652141100000|2022-05-10 00:05:00|387.09|384.29|388.76|385.96|388.76|385.96|386.85|384.05|0
1652141400000|2022-05-10 00:10:00|388.44|385.64|396.02|392.66|396.02|392.66|388.44|385.64|0
1652141700000|2022-05-10 00:15:00|396.1|392.74|406.62|403.26|407.93|404.57|396.1|392.74|0
1652142000000|2022-05-10 00:20:00|406.21|402.85|405.61|401.97|408.58|405.22|404.66|401.3|0
1652142300000|2022-05-10 00:25:00|405.78|402.14|405.29|401.65|406.59|402.95|403.66|400.02|0
1652142600000|2022-05-10 00:30:00|404.72|401.08|402.28|398.64|405.29|401.65|401.96|398.32|0
1652142900000|2022-05-10 00:35:00|402.03|398.39|403.98|400.34|404.14|400.5|400.74|397.1|0
1652143200000|2022-05-10 00:40:00|403.82|400.18|401.3|397.66|406.09|402.45|401.14|397.5|0
1652143500000|2022-05-10 00:45:00|401.38|397.74|404.62|400.98|404.62|400.98|401.06|397.42|0
1652143800000|2022-05-10 00:50:00|404.46|400.82|403.32|399.68|405.6|401.96|402.84|399.2|0
1652144100000|2022-05-10 00:55:00|403.48|399.84|402.51|398.87|403.81|400.17|401.7|398.06|0
1652144400000|2022-05-10 01:00:00|401.94|398.3|403.4|399.76|404.94|401.3|401.62|397.98|0
1652144700000|2022-05-10 01:05:00|403.48|399.84|396.05|392.41|403.48|399.84|395.81|392.17|0
1652145000000|2022-05-10 01:10:00|395.56|391.92|396.69|393.05|399.26|395.62|394.6|390.96|0
1652145300000|2022-05-10 01:15:00|396.61|392.97|396.2|392.56|396.93|393.29|393.72|390.08|0
1652145600000|2022-05-10 01:20:00|396.04|392.4|398.13|394.49|398.53|394.89|395.24|391.6|0
1652145900000|2022-05-10 01:25:00|397.97|394.33|397.48|393.84|399.26|395.62|396.04|392.4|0
1652146200000|2022-05-10 01:30:00|397.64|394|397.24|393.6|399.41|395.77|396.6|392.96|0
1652146500000|2022-05-10 01:35:00|397.08|393.44|397.8|394.16|400.38|396.74|396.99|393.35|0
1652146800000|2022-05-10 01:40:00|397.88|394.24|398.92|395.28|398.92|395.28|395.15|391.51|0
1652147100000|2022-05-10 01:45:00|398.76|395.12|397.63|393.99|399.89|396.25|397.23|393.59|0
1652147400000|2022-05-10 01:50:00|397.71|394.07|390.11|386.47|397.71|394.07|390.11|386.47|0
1652147700000|2022-05-10 01:55:00|389.95|386.31|388.44|384.8|390.11|386.47|386.46|382.82|0
1652148000000|2022-05-10 02:00:00|388.04|384.4|386.01|382.37|389.07|385.43|385.93|382.29|0
1652148300000|2022-05-10 02:05:00|386.09|382.45|384.5|380.86|388.31|384.67|384.5|380.86|0
1652148600000|2022-05-10 02:10:00|384.02|380.38|382.59|378.95|384.34|380.7|382.2|378.56|0
1652148900000|2022-05-10 02:15:00|382.44|378.8|382.91|379.27|384.81|381.17|382.36|378.72|0
1652149200000|2022-05-10 02:20:00|382.67|379.03|383.22|379.58|383.54|379.9|381.96|378.32|0
1652149500000|2022-05-10 02:25:00|383.06|379.42|377.86|374.22|383.22|379.58|377.71|374.07|0
1652149800000|2022-05-10 02:30:00|378.18|374.54|379.32|375.68|379.63|375.99|377.55|373.91|0
1652150100000|2022-05-10 02:35:00|379.24|375.6|376.64|373|379.79|376.15|376.64|373|0
1652150400000|2022-05-10 02:40:00|376.56|372.92|378.84|375.2|379.47|375.83|376.56|372.92|0
1652150700000|2022-05-10 02:45:00|378.99|375.35|378.92|375.28|379.47|375.83|377.82|374.18|0
1652151000000|2022-05-10 02:50:00|378.83|375.19|378.99|375.35|379.46|375.82|377.73|374.09|0
1652151300000|2022-05-10 02:55:00|378.83|375.19|379.3|375.66|380.25|376.61|378.2|374.56|0
1652151600000|2022-05-10 03:00:00|379.14|375.5|377.41|373.77|379.3|375.66|377.41|373.77|0
1652151900000|2022-05-10 03:05:00|377.65|374.01|377.41|373.77|379.14|375.5|376.15|372.51|0
1652152200000|2022-05-10 03:10:00|377.72|374.08|378.9|375.26|379.29|375.65|377.17|373.53|0
1652152500000|2022-05-10 03:15:00|378.98|375.34|379.21|375.57|380|376.36|378.11|374.47|0
1652152800000|2022-05-10 03:20:00|379.29|375.65|381.65|378.01|382.61|378.97|378.97|375.33|0
1652153100000|2022-05-10 03:25:00|381.58|377.94|380.55|376.91|382.29|378.65|380.23|376.59|0
1652153400000|2022-05-10 03:30:00|380.47|376.83|380.94|377.3|381.81|378.17|380.47|376.83|0
1652153700000|2022-05-10 03:35:00|380.86|377.22|379.59|375.95|381.26|377.62|379.28|375.64|0
1652154000000|2022-05-10 03:40:00|379.52|375.88|378.96|375.32|379.75|376.11|377.78|374.14|0
1652154300000|2022-05-10 03:45:00|379.12|375.48|376.6|372.96|379.12|375.48|376.6|372.96|0
1652154600000|2022-05-10 03:50:00|376.44|372.8|376.28|372.64|376.99|373.35|375.97|372.33|0
1652154900000|2022-05-10 03:55:00|376.12|372.48|375.96|372.32|376.75|373.11|375.96|372.32|0
1652155200000|2022-05-10 04:00:00|376.12|372.48|376.12|372.48|376.75|373.11|375.96|372.32|0
1652155500000|2022-05-10 04:05:00|376.04|372.4|376.27|372.63|376.9|373.26|375.96|372.32|0
1652155800000|2022-05-10 04:10:00|376.43|372.79|376.58|372.94|376.9|373.26|375.96|372.32|0
1652156100000|2022-05-10 04:15:00|376.74|373.1|376.74|373.1|377.37|373.73|376.27|372.63|0
1652156400000|2022-05-10 04:20:00|376.58|372.94|377.05|373.41|377.21|373.57|376.27|372.63|0
1652156700000|2022-05-10 04:25:00|376.89|373.25|376.57|372.93|377.05|373.41|376.11|372.47|0
1652157000000|2022-05-10 04:30:00|376.42|372.78|376.89|373.25|376.89|373.25|375.94|372.3|0
1652157300000|2022-05-10 04:35:00|376.73|373.09|376.41|372.77|377.51|373.87|375.94|372.3|0
1652157600000|2022-05-10 04:40:00|376.49|372.85|376.25|372.61|376.57|372.93|376.1|372.46|0
1652157900000|2022-05-10 04:45:00|376.49|372.85|376.25|372.61|376.57|372.93|375.94|372.3|0
1652158200000|2022-05-10 04:50:00|376.41|372.77|376.87|373.23|376.87|373.23|376.09|372.45|0
1652158500000|2022-05-10 04:55:00|377.19|373.55|376.71|373.07|377.5|373.86|375.93|372.29|0
1652158800000|2022-05-10 05:00:00|376.8|373.16|377.5|373.86|377.97|374.33|375.93|372.29|0
1652159100000|2022-05-10 05:05:00|377.34|373.7|373.58|369.94|377.42|373.78|373.11|369.47|0
1652159400000|2022-05-10 05:10:00|373.73|370.09|373.11|369.47|373.73|370.09|373.11|369.47|0
1652159700000|2022-05-10 05:15:00|373.26|369.62|373.26|369.62|374.44|370.8|373.1|369.46|0
1652160000000|2022-05-10 05:20:00|373.34|369.7|374.82|371.18|375.6|371.96|373.34|369.7|0
1652160300000|2022-05-10 05:25:00|374.74|371.1|372.71|369.07|374.97|371.33|372.16|368.52|0
1652160600000|2022-05-10 05:30:00|372.63|368.99|371.38|367.74|372.94|369.3|371.07|367.43|0
1652160900000|2022-05-10 05:35:00|371.22|367.58|371.07|367.43|371.62|367.98|371.07|367.43|0
1652161200000|2022-05-10 05:40:00|371.22|367.58|371.84|368.2|372.31|368.67|371.15|367.51|0
1652161500000|2022-05-10 05:45:00|371.77|368.13|370.15|366.51|371.84|368.2|370.15|366.51|0
1652161800000|2022-05-10 05:50:00|370.31|366.67|372.57|368.93|372.8|369.16|368.21|364.57|0
1652162100000|2022-05-10 05:55:00|372.49|368.85|373.35|369.71|373.35|369.71|371.55|367.91|0
1652162400000|2022-05-10 06:00:00|373.27|369.63|369.36|365.72|374.6|370.96|369.05|365.41|0
1652162700000|2022-05-10 06:05:00|369.21|365.57|369.83|366.19|370.29|366.65|367.35|363.71|0
1652163000000|2022-05-10 06:10:00|369.98|366.34|366.8|363.16|370.14|366.5|366.72|363.08|0
1652163300000|2022-05-10 06:15:00|366.88|363.24|368.27|364.63|368.43|364.79|366.88|363.24|0
1652163600000|2022-05-10 06:20:00|368.04|364.4|366.72|363.08|368.04|364.4|366.72|363.08|0
1652163900000|2022-05-10 06:25:00|366.71|363.07|368.57|364.93|368.81|365.17|366.71|363.07|0
1652164200000|2022-05-10 06:30:00|368.42|364.78|367.25|363.61|368.42|364.78|366.71|363.07|0
1652164500000|2022-05-10 06:35:00|367.33|363.69|365.47|361.83|367.41|363.77|365.01|361.37|0
1652164800000|2022-05-10 06:40:00|365.16|361.52|362.54|358.9|365.7|362.06|362.23|358.59|0
1652165100000|2022-05-10 06:45:00|362.39|358.75|363.98|360.34|366.88|363.24|361.92|358.28|0
1652165400000|2022-05-10 06:50:00|363.9|360.26|362.52|358.88|365.05|361.41|361.44|357.8|0
1652165700000|2022-05-10 06:55:00|362.59|358.95|362.51|358.87|362.74|359.1|361.36|357.72|0
1652166000000|2022-05-10 07:00:00|362.36|358.72|365.51|361.87|365.51|361.87|362.28|358.64|0
1652166300000|2022-05-10 07:05:00|365.1|361.98|365.48|362.36|365.48|362.36|361.86|358.74|0
1652166600000|2022-05-10 07:10:00|365.56|362.44|365.79|362.67|368.5|365.38|365.33|362.21|0
1652166900000|2022-05-10 07:15:00|366.72|363.6|365.4|362.28|367.65|364.53|362.93|359.81|0
1652167200000|2022-05-10 07:20:00|365.55|362.43|361.7|358.58|365.55|362.43|361.7|358.58|0
1652167500000|2022-05-10 07:25:00|362|358.88|363.46|360.34|363.69|360.57|361.24|358.12|0
1652167800000|2022-05-10 07:30:00|363.38|360.26|369.03|365.91|370.04|366.92|363.38|360.26|0
1652168100000|2022-05-10 07:35:00|367.71|364.59|364.92|361.8|369.19|366.07|364.3|361.18|0
1652168400000|2022-05-10 07:40:00|365|361.88|369.18|366.06|369.18|366.06|363.53|360.41|0
1652168700000|2022-05-10 07:45:00|368.79|365.67|370.65|367.53|371.83|368.71|368.01|364.89|0
1652169000000|2022-05-10 07:50:00|370.19|367.07|372.14|369.02|372.37|369.25|368.01|364.89|0
1652169300000|2022-05-10 07:55:00|372.05|368.93|371.43|368.31|372.92|369.8|369.17|366.05|0
1652169600000|2022-05-10 08:00:00|371.27|368.15|370.8|367.68|372.68|369.56|369.87|366.75|0
1652169900000|2022-05-10 08:05:00|371.04|367.92|366.84|363.72|371.97|368.85|366.84|363.72|0
1652170200000|2022-05-10 08:10:00|367.15|364.03|369.24|366.12|369.24|366.12|366.22|363.1|0
1652170500000|2022-05-10 08:15:00|369.01|365.89|365.36|362.24|369.01|365.89|365.36|362.24|0
1652170800000|2022-05-10 08:20:00|365.44|362.32|363.2|360.08|365.82|362.7|362.97|359.85|0
1652171100000|2022-05-10 08:25:00|363.35|360.23|362.35|359.23|364.89|361.77|361.59|358.47|0
1652171400000|2022-05-10 08:30:00|362.43|359.31|358.84|356.44|362.43|359.31|358.84|356.09|0
1652171700000|2022-05-10 08:35:00|359|356.6|359.15|356.75|360.15|357.75|358.84|356.44|0
1652172000000|2022-05-10 08:40:00|359.3|356.9|360.53|358.13|361.77|359.37|359.3|356.9|0
1652172300000|2022-05-10 08:45:00|360.07|357.67|359.6|357.2|360.99|358.59|358.84|356.44|0
1652172600000|2022-05-10 08:50:00|359.68|357.28|361.53|359.13|361.53|359.13|358.91|356.51|0
1652172900000|2022-05-10 08:55:00|361.38|358.98|359.75|357.35|361.45|359.05|359.29|356.89|0
1652173200000|2022-05-10 09:00:00|359.68|357.28|359.83|357.43|360.83|358.43|358.91|356.51|0
1652173500000|2022-05-10 09:05:00|359.98|357.58|358.82|356.42|359.98|357.58|358.82|356.42|0
1652173800000|2022-05-10 09:10:00|357.29|354.89|357.21|354.81|358.52|356.12|357.13|354.73|0
1652174100000|2022-05-10 09:15:00|357.29|354.89|359.43|357.03|359.89|357.49|356.98|354.58|0
1652174400000|2022-05-10 09:20:00|359.59|357.19|360.13|357.73|360.82|358.42|358.51|356.11|0
1652174700000|2022-05-10 09:25:00|360.2|357.8|360.81|358.41|361.28|358.88|359.74|357.34|0
1652175000000|2022-05-10 09:30:00|360.66|358.26|359.35|356.95|360.66|358.26|358.96|356.56|0
1652175300000|2022-05-10 09:35:00|359.27|356.87|357.42|355.02|360.35|357.95|357.42|355.02|0
1652175600000|2022-05-10 09:40:00|357.35|354.95|359.88|357.48|360.03|357.63|357.27|354.87|0
1652175900000|2022-05-10 09:45:00|360.03|357.63|361.5|359.1|361.88|359.48|359.57|357.17|0
1652176200000|2022-05-10 09:50:00|361.34|358.94|364.82|362.42|364.82|362.42|360.34|357.94|0
1652176500000|2022-05-10 09:55:00|364.9|362.5|367.05|363.93|367.31|364.91|364.2|361.8|0
1652176800000|2022-05-10 10:00:00|366.89|363.77|367.04|363.92|368.29|365.17|365.64|362.52|0
1652177100000|2022-05-10 10:05:00|366.89|363.77|366.57|363.45|367.2|364.08|364.09|360.97|0
1652177400000|2022-05-10 10:10:00|366.42|363.3|366.57|363.45|367.04|363.92|365.02|361.9|0
1652177700000|2022-05-10 10:15:00|366.41|363.29|365.17|362.05|368.52|365.4|365.17|362.05|0
1652178000000|2022-05-10 10:20:00|365.09|361.97|363.23|360.11|365.63|362.51|363|359.88|0
1652178300000|2022-05-10 10:25:00|362.87|360.47|363.72|361.32|364.34|361.94|362.63|360.23|0
1652178600000|2022-05-10 10:30:00|364.03|361.63|360.93|358.53|364.03|361.63|360.93|358.53|0
1652178900000|2022-05-10 10:35:00|361.08|358.68|361.7|359.3|362.01|359.61|360.77|358.37|0
1652179200000|2022-05-10 10:40:00|361.54|359.14|361.85|359.45|362.31|359.91|360.77|358.37|0
1652179500000|2022-05-10 10:45:00|361.93|359.53|364.63|362.23|365.41|363.01|360.77|358.37|0
1652179800000|2022-05-10 10:50:00|364.95|362.55|366.97|364.57|367.2|364.8|363.86|361.46|0
1652180100000|2022-05-10 10:55:00|367.05|364.65|368.96|366.56|369.48|367.08|365.72|363.32|0
1652180400000|2022-05-10 11:00:00|369.03|366.63|371.68|369.28|371.68|369.28|367.47|365.07|0
1652180700000|2022-05-10 11:05:00|371.21|368.81|370.72|368.32|372.76|370.36|370.41|368.01|0
1652181000000|2022-05-10 11:10:00|370.57|368.17|371.5|369.1|372.28|369.88|370.49|368.09|0
1652181300000|2022-05-10 11:15:00|371.34|368.94|374.47|372.07|374.79|372.39|371.34|368.94|0
1652181600000|2022-05-10 11:20:00|374.79|372.39|374.63|372.23|376.6|374.2|373.84|371.44|0
1652181900000|2022-05-10 11:25:00|375.1|372.7|373.06|370.66|376.2|373.8|372.74|370.34|0
1652182200000|2022-05-10 11:30:00|373.37|370.97|370.25|367.85|374.78|372.38|370.02|367.62|0
1652182500000|2022-05-10 11:35:00|370.33|367.93|370.17|367.77|371.11|368.71|369.86|367.46|0
1652182800000|2022-05-10 11:40:00|370.09|367.69|373.45|371.05|373.45|371.05|370.01|367.61|0
1652183100000|2022-05-10 11:45:00|373.61|371.21|370.01|367.61|373.76|371.36|369.54|367.14|0
1652183400000|2022-05-10 11:50:00|369.69|367.29|373.76|371.36|373.76|371.36|369.62|367.22|0
1652183700000|2022-05-10 11:55:00|373.91|371.51|370|367.6|373.91|371.51|369.69|367.29|0
1652184000000|2022-05-10 12:00:00|370.08|367.68|367.59|365.19|370.31|367.91|367.44|365.04|0
1652184300000|2022-05-10 12:05:00|367.44|365.04|366.19|363.79|367.9|365.5|364.64|362.24|0
1652184600000|2022-05-10 12:10:00|366.04|363.64|364.33|361.93|366.04|363.64|363.87|361.47|0
1652184900000|2022-05-10 12:15:00|364.41|362.01|363.09|360.69|365.8|363.4|362.94|360.54|0
1652185200000|2022-05-10 12:20:00|363.25|360.85|363.49|361.09|365.16|362.76|362.72|360.32|0
1652185500000|2022-05-10 12:25:00|363.34|360.94|361.94|359.54|363.96|361.56|361.63|359.23|0
1652185800000|2022-05-10 12:30:00|362.1|359.7|361.63|359.23|363.18|360.78|359.93|357.53|0
1652186100000|2022-05-10 12:35:00|361.48|359.08|356.4|354|361.71|359.31|356.4|354|0
1652186400000|2022-05-10 12:40:00|356.25|353.85|358.08|355.68|358.39|355.99|355.63|353.23|0
1652186700000|2022-05-10 12:45:00|358.16|355.76|358.69|356.29|359.31|356.91|357.01|354.61|0
1652187000000|2022-05-10 12:50:00|358.54|356.14|353.57|351.17|358.85|356.45|353.34|350.94|0
1652187300000|2022-05-10 12:55:00|353.64|351.24|351.74|349.34|354.56|352.16|350.6|348.2|0
1652187600000|2022-05-10 13:00:00|351.51|349.11|347.24|344.84|351.66|349.26|347.09|344.69|0
1652187900000|2022-05-10 13:05:00|347.4|345|348.98|346.58|349.36|346.96|347.09|344.69|0
1652188200000|2022-05-10 13:10:00|349.06|346.66|348.9|346.5|349.51|347.11|347.09|344.69|0
1652188500000|2022-05-10 13:15:00|349.2|346.8|350.11|347.71|350.26|347.86|347.54|345.14|0
1652188800000|2022-05-10 13:20:00|350.26|347.86|348.29|345.89|350.26|347.86|347.69|345.29|0
1652189100000|2022-05-10 13:25:00|348.44|346.04|347.08|344.68|349.35|346.95|347.08|344.68|0
1652189400000|2022-05-10 13:30:00|345.27|342.87|345.57|343.17|346.02|343.62|338.33|335.93|0
1652189700000|2022-05-10 13:35:00|345.65|343.25|347.91|345.51|353.37|350.97|345.65|343.25|0
1652190000000|2022-05-10 13:40:00|347.98|345.58|354.75|352.35|355.51|353.11|347.98|345.58|0
1652190300000|2022-05-10 13:45:00|355.51|353.11|360.91|358.51|362.5|360.1|355.36|352.96|0
1652190600000|2022-05-10 13:50:00|361.68|359.28|358.27|355.87|362.46|360.06|356.28|353.88|0
1652190900000|2022-05-10 13:55:00|358.57|356.17|351.1|348.7|359.03|356.63|351.1|348.7|0
1652191200000|2022-05-10 14:00:00|350.5|348.1|348.83|346.43|356.27|353.87|348.23|345.83|0
1652191500000|2022-05-10 14:05:00|348.68|346.28|350.19|347.79|351.4|349|345.22|342.82|0
1652191800000|2022-05-10 14:10:00|350.42|348.02|354.43|352.03|357.18|354.78|347.32|344.92|0
1652192100000|2022-05-10 14:15:00|355.04|352.64|353.82|351.42|355.8|353.4|349.73|347.33|0
1652192400000|2022-05-10 14:20:00|353.6|351.2|356.32|353.92|359.4|357|350.25|347.85|0
1652192700000|2022-05-10 14:25:00|356.48|354.08|359.4|357|363.11|360.71|355.56|353.16|0
1652193000000|2022-05-10 14:30:00|359.86|357.46|363.26|360.86|364.97|362.57|357.7|355.3|0
1652193300000|2022-05-10 14:35:00|362.49|360.09|369.82|367.42|369.82|367.42|362.33|359.93|0
1652193600000|2022-05-10 14:40:00|369.35|366.95|370.77|368.37|375.5|373.1|369.27|366.87|0
1652193900000|2022-05-10 14:45:00|371.08|368.68|380.26|377.86|382.34|379.94|370.61|368.21|0
1652194200000|2022-05-10 14:50:00|380.9|378.5|376.6|374.2|385.71|383.31|375.49|373.09|0
1652194500000|2022-05-10 14:55:00|376.92|374.52|381.46|379.06|382.5|380.1|376.36|373.96|0
1652194800000|2022-05-10 15:00:00|382.18|379.78|386.03|383.63|388.12|385.72|377.39|374.99|0
1652195100000|2022-05-10 15:05:00|385.7|383.3|395.8|393.4|396.21|393.81|385.7|383.3|0
1652195400000|2022-05-10 15:10:00|396.45|394.05|399.06|396.66|399.22|396.82|392.23|389.83|0
1652195700000|2022-05-10 15:15:00|399.71|397.31|389|386.6|401.84|399.44|388.92|386.52|0
1652196000000|2022-05-10 15:20:00|388.84|386.44|397.75|395.35|398.32|395.92|388.84|386.44|0
1652196300000|2022-05-10 15:25:00|397.58|395.18|397.47|395.07|405.29|402.89|396.75|394.35|0
1652196600000|2022-05-10 15:30:00|396.98|394.58|398.48|396.08|403.88|401.48|392.56|390.16|0
1652196900000|2022-05-10 15:35:00|398.15|395.75|386.83|384.43|398.64|396.24|385.87|383.47|0
1652197200000|2022-05-10 15:40:00|387.31|384.91|391.16|388.76|393.74|391.34|384.75|382.35|0
1652197500000|2022-05-10 15:45:00|390.68|388.28|397.14|394.74|398.37|395.97|390.51|388.11|0
1652197800000|2022-05-10 15:50:00|397.47|395.07|396.81|394.41|403.35|400.95|396.16|393.76|0
1652198100000|2022-05-10 15:55:00|396.9|394.5|394.86|392.46|404.82|402.42|391.79|389.39|0
1652198400000|2022-05-10 16:00:00|394.22|391.82|388.25|385.85|396.9|394.5|387.93|385.53|0
1652198700000|2022-05-10 16:05:00|387.93|385.53|400.23|397.83|400.64|398.24|387.93|385.53|0
1652199000000|2022-05-10 16:10:00|400.72|398.32|397.45|395.05|402.68|400.28|393.72|391.32|0
1652199300000|2022-05-10 16:15:00|398.43|396.03|400.71|398.31|401.12|398.72|392.91|390.51|0
1652199600000|2022-05-10 16:20:00|400.87|398.47|402.02|399.62|403.33|400.93|397.77|395.37|0
1652199900000|2022-05-10 16:25:00|402.18|399.78|401.13|398.73|403.33|400.93|398.59|396.19|0
1652200200000|2022-05-10 16:30:00|400.72|398.32|407.13|404.73|410.45|408.05|397.7|395.3|0
1652200500000|2022-05-10 16:35:00|407.46|405.06|406.14|403.74|408.12|405.72|402.51|400.11|0
1652200800000|2022-05-10 16:40:00|407.13|404.73|400.54|398.14|407.95|405.55|400.38|397.98|0
1652201100000|2022-05-10 16:45:00|400.87|398.47|396.3|393.9|402.02|399.62|392.57|390.17|0
1652201400000|2022-05-10 16:50:00|396.62|394.22|404.15|401.75|405.3|402.9|396.62|394.22|0
1652201700000|2022-05-10 16:55:00|404.73|402.33|402.03|399.63|405.22|402.82|399.81|397.41|0
1652202000000|2022-05-10 17:00:00|403.18|400.78|394|391.6|403.93|401.53|391.97|389.57|0
1652202300000|2022-05-10 17:05:00|394.16|391.76|387.81|385.41|394.16|391.76|387.65|385.25|0
1652202600000|2022-05-10 17:10:00|389.76|387.36|393.01|390.61|396.28|393.88|389.59|387.19|0
1652202900000|2022-05-10 17:15:00|392.52|390.12|396.28|393.88|398.41|396.01|390.73|388.33|0
1652203200000|2022-05-10 17:20:00|393.66|391.26|395.62|393.22|399.65|397.25|393.17|390.77|0
1652203500000|2022-05-10 17:25:00|395.13|392.73|384.09|381.69|395.13|392.73|384.09|381.69|0
1652203800000|2022-05-10 17:30:00|384.25|381.85|378.27|375.87|385.57|383.17|378.27|375.87|0
1652204100000|2022-05-10 17:35:00|378.43|376.03|371.46|369.06|378.43|376.03|370.52|368.12|0
1652204400000|2022-05-10 17:40:00|371.23|368.83|366.3|363.9|371.23|368.83|363.88|361.48|0
1652204700000|2022-05-10 17:45:00|365.83|363.43|359.15|356.75|366.3|363.9|358.92|356.52|0
1652205000000|2022-05-10 17:50:00|359.3|356.9|359.92|357.52|363.49|361.09|358.22|355.82|0
1652205300000|2022-05-10 17:55:00|358.99|356.59|355.76|353.36|361.31|358.91|355.14|352.74|0
1652205600000|2022-05-10 18:00:00|355.3|352.9|355.91|353.51|359.76|357.36|354.22|351.82|0
1652205900000|2022-05-10 18:05:00|355.29|352.89|363.3|360.9|363.61|361.21|355.14|352.74|0
1652206200000|2022-05-10 18:10:00|363.14|360.74|357.28|354.88|364.54|362.14|356.05|353.65|0
1652206500000|2022-05-10 18:15:00|357.74|355.34|363.45|361.05|371.42|369.02|357.13|354.73|0
1652206800000|2022-05-10 18:20:00|363.14|360.74|368.74|366.34|369.68|367.28|361.28|358.88|0
1652207100000|2022-05-10 18:25:00|368.59|366.19|371.09|368.69|375.99|373.59|368.12|365.72|0
1652207400000|2022-05-10 18:30:00|370.78|368.38|371.56|369.16|373.46|371.06|368.9|366.5|0
1652207700000|2022-05-10 18:35:00|372.04|369.64|370.93|368.53|372.04|369.64|366.16|363.76|0
1652208000000|2022-05-10 18:40:00|372.35|369.95|361.42|359.02|375.51|373.11|360.96|358.56|0
1652208300000|2022-05-10 18:45:00|362.04|359.64|367.63|365.23|373.45|371.05|361.73|359.33|0
1652208600000|2022-05-10 18:50:00|368.57|366.17|362.73|360.33|370.3|367.9|361.32|358.92|0
1652208900000|2022-05-10 18:55:00|362.41|360.01|364.6|362.2|370.75|368.35|361.79|359.39|0
1652209200000|2022-05-10 19:00:00|364.13|361.73|362.56|360.16|366.33|363.93|360.07|357.67|0
1652209500000|2022-05-10 19:05:00|362.72|360.32|363.34|360.94|363.66|361.26|355.58|353.18|0
1652209800000|2022-05-10 19:10:00|363.97|361.57|362.25|359.85|364.59|362.19|358.82|356.42|0
1652210100000|2022-05-10 19:15:00|361.93|359.53|361.93|359.53|366.32|363.92|358.36|355.96|0
1652210400000|2022-05-10 19:20:00|361.78|359.38|371.52|369.12|371.52|369.12|361|358.6|0
1652210700000|2022-05-10 19:25:00|370.73|368.33|374.54|372.14|376.3|373.9|369.78|367.38|0
1652211000000|2022-05-10 19:30:00|375.74|373.34|376.77|374.37|379.82|377.42|375.02|372.62|0
1652211300000|2022-05-10 19:35:00|377.41|375.01|381.43|379.03|383.85|381.45|375.02|372.62|0
1652211600000|2022-05-10 19:40:00|381.75|379.35|383.36|380.96|384.17|381.77|380.14|377.74|0
1652211900000|2022-05-10 19:45:00|382.48|380.08|378.7|376.3|384.49|382.09|375.03|372.63|0
1652212200000|2022-05-10 19:50:00|381.82|379.42|377.33|374.93|384.08|381.68|376.22|373.82|0
1652212500000|2022-05-10 19:55:00|377.17|374.77|379.25|376.85|382.14|379.74|376.7|374.3|0
1652212800000|2022-05-10 20:00:00|379.89|377.49|383.42|381.02|384.96|382.56|379.41|377.01|0
1652213100000|2022-05-10 20:05:00|382.94|380.54|380.2|377.8|383.1|380.7|377.17|374.77|0
1652213400000|2022-05-10 20:10:00|379.88|377.48|380.24|377.84|380.88|378.48|377.75|375.35|0
1652213700000|2022-05-10 20:15:00|381.4|378.6|379.79|376.99|381.4|378.6|379.31|376.51|0
1652214000000|2022-05-10 20:20:00|379.96|377.16|379.31|376.51|380.76|377.96|378.35|375.55|0
1652214300000|2022-05-10 20:25:00|379.23|376.43|378.67|375.87|380.19|377.39|378.35|375.55|0
1652214600000|2022-05-10 20:30:00|378.83|376.03|380.27|377.47|380.59|377.79|378.35|375.55|0
1652214900000|2022-05-10 20:35:00|380.11|377.31|380.1|377.3|381.07|378.27|379.46|376.66|0
1652215200000|2022-05-10 20:40:00|380.26|377.46|381.23|378.43|381.39|378.59|379.78|376.98|0
1652215500000|2022-05-10 20:45:00|381.15|378.35|382.27|379.47|383.48|380.68|381.15|378.35|0
1652215800000|2022-05-10 20:50:00|382.19|379.39|381.7|378.9|382.67|379.87|380.66|377.86|0
1652216100000|2022-05-10 20:55:00|381.79|378.99|382.51|379.71|382.83|380.03|380.26|377.46|0
1652216400000|2022-05-10 21:00:00|382.69|379.89|382.48|379.68|383|380.2|382.37|379.57|0
1652216700000|2022-05-10 21:05:00|382.67|379.87|382.64|379.84|382.97|380.17|382.18|379.38|0
1652217000000|2022-05-10 21:10:00|382.57|379.77|382.8|380|382.8|380|382.57|379.77|0
1652217300000|2022-05-10 21:15:00|382.9|380.1|382.45|379.65|382.9|380.1|382.36|379.56|0
1652217600000|2022-05-10 21:20:00|382.5|379.7|382.58|379.78|382.58|379.78|382.38|379.58|0
1652217900000|2022-05-10 21:25:00|382.61|379.81|382.72|379.92|383.29|380.49|382.42|379.62|0
1652218200000|2022-05-10 21:30:00|382.77|379.97|382.89|380.09|382.96|380.16|382.58|379.78|0
1652218500000|2022-05-10 21:35:00|382.86|380.06|382.98|380.18|383.19|380.39|382.79|379.99|0
1652218800000|2022-05-10 21:40:00|382.95|380.15|382.69|379.89|382.98|380.18|382.69|379.89|0
1652219100000|2022-05-10 21:45:00|382.74|379.94|382.83|380.03|383.18|380.38|382.74|379.94|0
1652219400000|2022-05-10 21:50:00|382.92|380.12|382.69|379.89|382.92|380.12|382.69|379.89|0
1652219700000|2022-05-10 21:55:00|382.66|379.86|382.76|379.96|382.87|380.07|382.47|379.67|0
1652220000000|2022-05-10 22:00:00|383.12|380.32|383.51|380.71|383.92|381.12|382.15|379.35|0
1652220300000|2022-05-10 22:05:00|383.27|380.47|383.59|380.79|384.48|381.68|382.71|379.91|0
1652220600000|2022-05-10 22:10:00|383.35|380.55|383.67|380.87|384.15|381.35|382.71|379.91|0
1652220900000|2022-05-10 22:15:00|383.59|380.79|383.67|380.87|384.15|381.35|383.02|380.22|0
1652221200000|2022-05-10 22:20:00|383.59|380.79|382.54|379.74|383.59|380.79|381.89|379.09|0
1652221500000|2022-05-10 22:25:00|382.46|379.66|382.53|379.73|383.91|381.11|382.22|379.42|0
1652221800000|2022-05-10 22:30:00|382.37|379.57|381.41|378.61|382.37|379.57|381.41|378.61|0
1652222100000|2022-05-10 22:35:00|381.57|378.77|381.56|378.76|381.81|379.01|381.24|378.44|0
1652222400000|2022-05-10 22:40:00|381.24|378.44|380.76|377.96|381.56|378.76|380.6|377.8|0
1652222700000|2022-05-10 22:45:00|380.6|377.8|379.72|376.92|380.6|377.8|379.16|376.36|0
1652223000000|2022-05-10 22:50:00|379.64|376.84|379.31|376.51|379.72|376.92|378.99|376.19|0
1652223300000|2022-05-10 22:55:00|379.24|376.44|379.63|376.83|379.79|376.99|378.83|376.03|0
1652223600000|2022-05-10 23:00:00|379.55|376.75|379.87|377.07|380.27|377.47|379.39|376.59|0
1652223900000|2022-05-10 23:05:00|380.03|377.23|378.83|376.03|380.27|377.47|378.59|375.79|0
1652224200000|2022-05-10 23:10:00|378.91|376.11|378.98|376.18|379.3|376.5|378.19|375.39|0
1652224500000|2022-05-10 23:15:00|379.14|376.34|380.02|377.22|380.18|377.38|379.14|376.34|0
1652224800000|2022-05-10 23:20:00|380.1|377.3|380.1|377.3|380.26|377.46|380.1|377.3|0
1652225100000|2022-05-10 23:25:00|380.02|377.22|379.77|376.97|380.02|377.22|379.54|376.74|0
1652225400000|2022-05-10 23:30:00|379.61|376.81|382.18|379.38|382.82|380.02|379.29|376.49|0
1652225700000|2022-05-10 23:35:00|382.34|379.54|382.98|380.18|383.62|380.82|380.97|378.17|0
1652226000000|2022-05-10 23:40:00|382.82|380.02|382.17|379.37|383.94|381.14|382.01|379.21|0
1652226300000|2022-05-10 23:45:00|382.74|379.94|383.86|381.06|383.94|381.14|382.49|379.69|0
1652226600000|2022-05-10 23:50:00|383.78|380.98|384.09|381.29|384.1|381.3|383.37|380.57|0
1652226900000|2022-05-10 23:55:00|383.93|381.13|382.32|379.52|385.79|382.99|382.32|379.52|0
1652227200000|2022-05-11 00:00:00|382.48|379.68|382.89|380.09|384.9|382.1|382.48|379.68|0
1652227500000|2022-05-11 00:05:00|382.64|379.84|377.83|375.03|382.96|380.16|377.83|375.03|0
1652227800000|2022-05-11 00:10:00|377.99|375.19|377.35|374.55|378.31|375.51|377.19|374.39|0
1652228100000|2022-05-11 00:15:00|377.19|374.39|375.44|372.64|377.83|375.03|375.12|372.32|0
1652228400000|2022-05-11 00:20:00|375.28|372.48|374.48|371.68|376.16|373.36|374.17|371.37|0
1652228700000|2022-05-11 00:25:00|374.64|371.84|375.59|372.79|375.75|372.95|374.01|371.21|0
1652229000000|2022-05-11 00:30:00|375.75|372.95|375.11|372.31|376.39|373.59|374.8|372|0
1652229300000|2022-05-11 00:35:00|375.2|372.4|376.54|373.74|376.7|373.9|375.2|372.4|0
1652229600000|2022-05-11 00:40:00|376.7|373.9|377.81|375.01|378.13|375.33|376.54|373.74|0
1652229900000|2022-05-11 00:45:00|378.13|375.33|380.37|377.57|381.01|378.21|378.06|375.26|0
1652230200000|2022-05-11 00:50:00|380.53|377.73|380.21|377.41|381.49|378.69|380.05|377.25|0
1652230500000|2022-05-11 00:55:00|380.29|377.49|379.4|376.6|380.29|377.49|377.33|374.53|0
1652230800000|2022-05-11 01:00:00|379.49|376.69|379.8|377|381.8|379|379.24|376.44|0
1652231100000|2022-05-11 01:05:00|379.72|376.92|381|378.2|381|378.2|379.32|376.52|0
1652231400000|2022-05-11 01:10:00|380.76|377.96|381.56|378.76|382.12|379.32|380.76|377.96|0
1652231700000|2022-05-11 01:15:00|381.64|378.84|378.91|376.11|381.64|378.84|378.43|375.63|0
1652232000000|2022-05-11 01:20:00|378.59|375.79|375.72|372.92|378.91|376.11|375.24|372.44|0
1652232300000|2022-05-11 01:25:00|375.64|372.84|375|372.2|376.36|373.56|374.76|371.96|0
1652232600000|2022-05-11 01:30:00|374.6|371.8|375.71|372.91|376.35|373.55|373.97|371.17|0
1652232900000|2022-05-11 01:35:00|375.55|372.75|375.55|372.75|377.46|374.66|375.08|372.28|0
1652233200000|2022-05-11 01:40:00|375.23|372.43|374.12|371.32|375.23|372.43|373.96|371.16|0
1652233500000|2022-05-11 01:45:00|373.96|371.16|375.55|372.75|375.55|372.75|373.96|371.16|0
1652233800000|2022-05-11 01:50:00|375.47|372.67|373.01|370.21|376.58|373.78|372.53|369.73|0
1652234100000|2022-05-11 01:55:00|373.16|370.36|372.53|369.73|373.16|370.36|372.14|369.34|0
1652234400000|2022-05-11 02:00:00|372.69|369.89|372.37|369.57|373.64|370.84|372.21|369.41|0
1652234700000|2022-05-11 02:05:00|372.29|369.49|370|367.2|372.37|369.57|370|367.2|0
1652235000000|2022-05-11 02:10:00|370.31|367.51|370.47|367.67|370.63|367.83|369.99|367.19|0
1652235300000|2022-05-11 02:15:00|370.31|367.51|369.99|367.19|371.34|368.54|369.99|367.19|0
1652235600000|2022-05-11 02:20:00|370.15|367.35|368.57|365.77|370.15|367.35|367.79|364.99|0
1652235900000|2022-05-11 02:25:00|368.5|365.7|368.25|365.45|368.81|366.01|368.02|365.22|0
1652236200000|2022-05-11 02:30:00|368.41|365.61|367.94|365.14|368.41|365.61|367.78|364.98|0
1652236500000|2022-05-11 02:35:00|368.09|365.29|368.56|365.76|369.51|366.71|368.09|365.29|0
1652236800000|2022-05-11 02:40:00|368.49|365.69|369.66|366.86|369.98|367.18|368.09|365.29|0
1652237100000|2022-05-11 02:45:00|369.5|366.7|369.34|366.54|369.9|367.1|369.03|366.23|0
1652237400000|2022-05-11 02:50:00|369.5|366.7|369.42|366.62|369.81|367.01|369.03|366.23|0
1652237700000|2022-05-11 02:55:00|369.34|366.54|369.97|367.17|370.6|367.8|369.26|366.46|0
1652238000000|2022-05-11 03:00:00|370.05|367.25|369.73|366.93|370.75|367.95|369.65|366.85|0
1652238300000|2022-05-11 03:05:00|369.81|367.01|369.73|366.93|369.96|367.16|369.18|366.38|0
1652238600000|2022-05-11 03:10:00|369.65|366.85|370.27|367.47|370.75|367.95|369.65|366.85|0
1652238900000|2022-05-11 03:15:00|370.36|367.56|369.72|366.92|370.9|368.1|369.17|366.37|0
1652239200000|2022-05-11 03:20:00|369.64|366.84|368.85|366.05|369.8|367|368.62|365.82|0
1652239500000|2022-05-11 03:25:00|368.93|366.13|369.16|366.36|369.48|366.68|368.62|365.82|0
1652239800000|2022-05-11 03:30:00|368.93|366.13|369.71|366.91|369.79|366.99|368.93|366.13|0
1652240100000|2022-05-11 03:35:00|369.63|366.83|369.79|366.99|369.79|366.99|369.16|366.36|0
1652240400000|2022-05-11 03:40:00|369.71|366.91|370.41|367.61|371.36|368.56|369.63|366.83|0
1652240700000|2022-05-11 03:45:00|370.26|367.46|368.68|365.88|370.26|367.46|368.37|365.57|0
1652241000000|2022-05-11 03:50:00|368.52|365.72|370.41|367.61|370.72|367.92|368.45|365.65|0
1652241300000|2022-05-11 03:55:00|370.17|367.37|369.62|366.82|370.41|367.61|369.3|366.5|0
1652241600000|2022-05-11 04:00:00|369.78|366.98|368.99|366.19|370.09|367.29|368.91|366.11|0
1652241900000|2022-05-11 04:05:00|369.07|366.27|369.14|366.34|369.46|366.66|368.83|366.03|0
1652242200000|2022-05-11 04:10:00|368.98|366.18|369.53|366.73|369.61|366.81|368.91|366.11|0
1652242500000|2022-05-11 04:15:00|369.45|366.65|369.61|366.81|370.08|367.28|369.22|366.42|0
1652242800000|2022-05-11 04:20:00|369.76|366.96|370.39|367.59|370.71|367.91|369.6|366.8|0
1652243100000|2022-05-11 04:25:00|370.23|367.43|370.7|367.9|371.02|368.22|370.23|367.43|0
1652243400000|2022-05-11 04:30:00|370.39|367.59|370.15|367.35|370.7|367.9|369.91|367.11|0
1652243700000|2022-05-11 04:35:00|370.07|367.27|370.22|367.42|370.54|367.74|369.6|366.8|0
1652244000000|2022-05-11 04:40:00|370.07|367.27|370.3|367.5|370.38|367.58|369.75|366.95|0
1652244300000|2022-05-11 04:45:00|370.22|367.42|370.22|367.42|370.38|367.58|369.91|367.11|0
1652244600000|2022-05-11 04:50:00|370.14|367.34|369.35|366.55|370.22|367.42|369.11|366.31|0
1652244900000|2022-05-11 04:55:00|369.27|366.47|368.56|365.76|369.74|366.94|368.48|365.68|0
1652245200000|2022-05-11 05:00:00|368.48|365.68|368.79|365.99|368.95|366.15|368.16|365.36|0
1652245500000|2022-05-11 05:05:00|368.87|366.07|369.1|366.3|369.26|366.46|368.01|365.21|0
1652245800000|2022-05-11 05:10:00|368.95|366.15|368.94|366.14|370.05|367.25|368.71|365.91|0
1652246100000|2022-05-11 05:15:00|368.87|366.07|370.44|367.64|370.52|367.72|367.69|364.89|0
1652246400000|2022-05-11 05:20:00|370.28|367.48|370.36|367.56|370.83|368.03|369.57|366.77|0
1652246700000|2022-05-11 05:25:00|370.2|367.4|367.68|364.88|370.2|367.4|367.68|364.88|0
1652247000000|2022-05-11 05:30:00|367.84|365.04|368.23|365.43|368.7|365.9|367.68|364.88|0
1652247300000|2022-05-11 05:35:00|368.15|365.35|368.93|366.13|369.4|366.6|367.99|365.19|0
1652247600000|2022-05-11 05:40:00|368.85|366.05|369.71|366.91|370.03|367.23|368.54|365.74|0
1652247900000|2022-05-11 05:45:00|369.8|367|368.45|365.65|370.03|367.23|367.98|365.18|0
1652248200000|2022-05-11 05:50:00|368.38|365.58|370.02|367.22|370.18|367.38|367.98|365.18|0
1652248500000|2022-05-11 05:55:00|369.95|367.15|369.79|366.99|371.13|368.33|369.79|366.99|0
1652248800000|2022-05-11 06:00:00|369.86|367.06|371.75|368.95|373.02|370.22|369.86|367.06|0
1652249100000|2022-05-11 06:05:00|371.6|368.8|370.25|367.45|373.02|370.22|370.01|367.21|0
1652249400000|2022-05-11 06:10:00|370.33|367.53|370.01|367.21|370.96|368.16|369.94|367.14|0
1652249700000|2022-05-11 06:15:00|369.7|366.9|366.87|364.07|369.7|366.9|366.87|364.07|0
1652250000000|2022-05-11 06:20:00|366.79|363.99|366.39|363.59|367.8|365|366.24|363.44|0
1652250300000|2022-05-11 06:25:00|366.47|363.67|367.02|364.22|368.04|365.24|366.32|363.52|0
1652250600000|2022-05-11 06:30:00|366.86|364.06|367.57|364.77|367.57|364.77|366.23|363.43|0
1652250900000|2022-05-11 06:35:00|367.72|364.92|370.66|367.86|371.05|368.25|367.72|364.92|0
1652251200000|2022-05-11 06:40:00|370.73|367.93|368.59|365.79|370.73|367.93|368.59|365.79|0
1652251500000|2022-05-11 06:45:00|368.67|365.87|370.95|368.15|371.42|368.62|368.51|365.71|0
1652251800000|2022-05-11 06:50:00|371.1|368.3|371.02|368.22|372.05|369.25|370.55|367.75|0
1652252100000|2022-05-11 06:55:00|371.1|368.3|371.34|368.54|372.05|369.25|370.63|367.83|0
1652252400000|2022-05-11 07:00:00|370.47|367.67|371.65|368.85|372.92|370.12|369.99|367.19|0
1652252700000|2022-05-11 07:05:00|371.84|369.44|369.08|366.68|372.63|370.23|368.61|366.21|0
1652253000000|2022-05-11 07:10:00|369.71|367.31|372.47|370.07|372.63|370.23|368.84|366.44|0
1652253300000|2022-05-11 07:15:00|372.63|370.23|373.34|370.94|375.48|373.08|372.63|370.23|0
1652253600000|2022-05-11 07:20:00|372.94|370.54|373.51|371.11|373.75|371.35|369.86|367.46|0
1652253900000|2022-05-11 07:25:00|373.27|370.87|374.61|372.21|376.2|373.8|373.27|370.87|0
1652254200000|2022-05-11 07:30:00|374.38|371.98|375.96|373.56|376.99|374.59|373.66|371.26|0
1652254500000|2022-05-11 07:35:00|376.04|373.64|374.77|372.37|376.04|373.64|373.58|371.18|0
1652254800000|2022-05-11 07:40:00|374.61|372.21|373.5|371.1|375.24|372.84|372.07|369.67|0
1652255100000|2022-05-11 07:45:00|372.95|370.55|372.39|369.99|373.73|371.33|371.91|369.51|0
1652255400000|2022-05-11 07:50:00|372.23|369.83|372.47|370.07|373.18|370.78|371.12|368.72|0
1652255700000|2022-05-11 07:55:00|372.54|370.14|371.67|369.27|373.65|371.25|370.65|368.25|0
1652256000000|2022-05-11 08:00:00|371.43|369.03|370.33|367.93|372.06|369.66|368.91|366.51|0
1652256300000|2022-05-11 08:05:00|370.17|367.77|368.75|366.35|371.35|368.95|368.28|365.88|0
1652256600000|2022-05-11 08:10:00|368.52|366.12|365.93|363.53|368.6|366.2|365.78|363.38|0
1652256900000|2022-05-11 08:15:00|365.77|363.37|365.3|362.9|366.56|364.16|364.45|362.05|0
1652257200000|2022-05-11 08:20:00|365.54|363.14|362.5|360.1|365.62|363.22|362.34|359.94|0
1652257500000|2022-05-11 08:25:00|362.65|360.25|360.94|358.54|363.43|361.03|360.94|358.54|0
1652257800000|2022-05-11 08:30:00|360.63|358.23|359.55|357.15|361.1|358.7|359.39|356.99|0
1652258100000|2022-05-11 08:35:00|359.78|357.38|358.62|356.22|359.86|357.46|358.16|355.76|0
1652258400000|2022-05-11 08:40:00|358.77|356.37|355.85|353.45|358.77|356.37|355.23|352.83|0
1652258700000|2022-05-11 08:45:00|355.77|353.37|354.7|352.3|357.91|355.51|354.7|352.3|0
1652259000000|2022-05-11 08:50:00|354.54|352.14|352.4|350|355.16|352.76|352.4|350|0
1652259300000|2022-05-11 08:55:00|351.94|349.54|352.55|350.15|352.7|350.3|351.33|348.93|0
1652259600000|2022-05-11 09:00:00|352.48|350.08|350.26|347.86|352.48|350.08|349.95|347.55|0
1652259900000|2022-05-11 09:05:00|349.95|347.55|350.18|347.78|351.71|349.31|349.8|347.4|0
1652260200000|2022-05-11 09:10:00|350.26|347.86|350.71|348.31|350.86|348.46|349.8|347.4|0
1652260500000|2022-05-11 09:15:00|350.48|348.08|351.45|349.05|352.44|350.04|350.48|348.08|0
1652260800000|2022-05-11 09:20:00|351.29|348.89|353.36|350.96|353.36|350.96|350.99|348.59|0
1652261100000|2022-05-11 09:25:00|353.43|351.03|352.05|349.65|353.74|351.34|352.05|349.65|0
1652261400000|2022-05-11 09:30:00|351.9|349.5|352.81|350.41|352.81|350.41|351.75|349.35|0
1652261700000|2022-05-11 09:35:00|352.51|350.11|352.43|350.03|353.12|350.72|351.74|349.34|0
1652262000000|2022-05-11 09:40:00|352.35|349.95|352.04|349.64|352.81|350.41|351.13|348.73|0
1652262300000|2022-05-11 09:45:00|351.97|349.57|351.97|349.57|352.5|350.1|351.28|348.88|0
1652262600000|2022-05-11 09:50:00|352.19|349.79|351.73|349.33|352.5|350.1|351.28|348.88|0
1652262900000|2022-05-11 09:55:00|351.88|349.48|351.88|349.48|352.27|349.87|351.43|349.03|0
1652263200000|2022-05-11 10:00:00|351.81|349.41|353.56|351.16|353.56|351.16|350.89|348.49|0
1652263500000|2022-05-11 10:05:00|353.41|351.01|355.86|353.46|356.17|353.77|353.1|350.7|0
1652263800000|2022-05-11 10:10:00|355.55|353.15|355.78|353.38|356.94|354.54|354.56|352.16|0
1652264100000|2022-05-11 10:15:00|355.94|353.54|356.09|353.69|356.25|353.85|354.78|352.38|0
1652264400000|2022-05-11 10:20:00|356.16|353.76|355.16|352.76|356.4|354|354.62|352.22|0
1652264700000|2022-05-11 10:25:00|355.24|352.84|353.24|350.84|355.32|352.92|352.86|350.46|0
1652265000000|2022-05-11 10:30:00|353.17|350.77|350.79|348.39|353.24|350.84|350.18|347.78|0
1652265300000|2022-05-11 10:35:00|350.72|348.32|350.03|347.63|351.25|348.85|349.57|347.17|0
1652265600000|2022-05-11 10:40:00|349.96|347.56|349.57|347.17|350.48|348.08|349.57|347.17|0
1652265900000|2022-05-11 10:45:00|349.65|347.25|350.33|347.93|350.41|348.01|349.57|347.17|0
1652266200000|2022-05-11 10:50:00|350.17|347.77|351.85|349.45|352.46|350.06|350.02|347.62|0
1652266500000|2022-05-11 10:55:00|351.7|349.3|352.46|350.06|352.46|350.06|351.09|348.69|0
1652266800000|2022-05-11 11:00:00|352.69|350.29|352.08|349.68|353.07|350.67|351.54|349.14|0
1652267100000|2022-05-11 11:05:00|352.15|349.75|351.92|349.52|353.22|350.82|351.69|349.29|0
1652267400000|2022-05-11 11:10:00|351.84|349.44|351.69|349.29|352.23|349.83|351.08|348.68|0
1652267700000|2022-05-11 11:15:00|351.54|349.14|351.38|348.98|351.84|349.44|351.01|348.61|0
1652268000000|2022-05-11 11:20:00|351.23|348.83|350.62|348.22|351.38|348.98|350.47|348.07|0
1652268300000|2022-05-11 11:25:00|350.77|348.37|350.54|348.14|351.15|348.75|349.86|347.46|0
1652268600000|2022-05-11 11:30:00|350.31|347.91|351.22|348.82|351.83|349.43|350.09|347.69|0
1652268900000|2022-05-11 11:35:00|351.15|348.75|348.56|346.16|351.22|348.82|346.37|343.97|0
1652269200000|2022-05-11 11:40:00|348.64|346.24|348.63|346.23|348.94|346.54|346.97|344.57|0
1652269500000|2022-05-11 11:45:00|348.56|346.16|350.53|348.13|350.91|348.51|348.48|346.08|0
1652269800000|2022-05-11 11:50:00|350.68|348.28|350.91|348.51|350.98|348.58|349.02|346.62|0
1652270100000|2022-05-11 11:55:00|350.83|348.43|350.98|348.58|352.2|349.8|350.83|348.43|0
1652270400000|2022-05-11 12:00:00|350.83|348.43|351.21|348.81|351.89|349.49|350.22|347.82|0
1652270700000|2022-05-11 12:05:00|351.28|348.88|351.89|349.49|352.19|349.79|350.67|348.27|0
1652271000000|2022-05-11 12:10:00|352.04|349.64|353.25|350.85|353.41|351.01|351.58|349.18|0
1652271300000|2022-05-11 12:15:00|353.56|351.16|354.48|352.08|355.32|352.92|353.25|350.85|0
1652271600000|2022-05-11 12:20:00|355.02|352.62|353.41|351.01|355.85|353.45|353.41|351.01|0
1652271900000|2022-05-11 12:25:00|353.56|351.16|356.77|354.37|356.77|354.37|351.43|349.03|0
1652272200000|2022-05-11 12:30:00|362.23|359.83|382.78|379.66|391.24|388.12|362.23|359.83|0
1652272500000|2022-05-11 12:35:00|383.42|380.3|402.75|399.63|402.75|399.63|382.3|379.18|0
1652272800000|2022-05-11 12:40:00|402.59|399.47|397.57|394.45|403.25|400.13|391.47|388.35|0
1652273100000|2022-05-11 12:45:00|395.77|392.65|400.02|396.9|401.01|397.89|394.63|391.51|0
1652273400000|2022-05-11 12:50:00|399.94|396.82|409.84|406.72|410.5|407.38|399.69|396.57|0
1652273700000|2022-05-11 12:55:00|409.59|406.47|408.82|405.7|413.08|409.96|406.59|403.47|0
1652274000000|2022-05-11 13:00:00|408.74|405.62|404.76|401.64|409.82|406.7|404.35|401.23|0
1652274300000|2022-05-11 13:05:00|405.17|402.05|397.72|394.6|405.67|402.55|395.84|392.72|0
1652274600000|2022-05-11 13:10:00|397.23|394.11|394.86|391.74|399.88|396.76|394.69|391.57|0
1652274900000|2022-05-11 13:15:00|394.37|391.25|386.61|383.49|396.91|393.79|386.61|383.49|0
1652275200000|2022-05-11 13:20:00|386.29|383.17|385.47|382.35|389.37|386.25|384.5|381.38|0
1652275500000|2022-05-11 13:25:00|385.31|382.19|385.96|382.84|389.53|386.41|384.59|381.47|0
1652275800000|2022-05-11 13:30:00|384.34|381.22|392.14|389.02|394.03|390.91|375.51|372.39|0
1652276100000|2022-05-11 13:35:00|394.93|391.81|391.48|388.36|397.72|394.6|388.22|385.1|0
1652276400000|2022-05-11 13:40:00|393.77|390.65|370.74|367.62|395.25|392.13|370.11|366.99|0
1652276700000|2022-05-11 13:45:00|370.04|366.92|357.21|354.09|376.4|373.28|354.07|350.95|0
1652277000000|2022-05-11 13:50:00|357.37|354.25|357.52|354.4|361.41|358.29|353.04|349.92|0
1652277300000|2022-05-11 13:55:00|357.83|354.71|358.48|356.08|367.69|364.57|357.67|354.55|0
1652277600000|2022-05-11 14:00:00|359.18|356.78|357.77|355.37|366.07|363.67|356.69|354.29|0
1652277900000|2022-05-11 14:05:00|357.93|355.53|370.87|368.47|371.11|368.71|357.93|355.53|0
1652278200000|2022-05-11 14:10:00|370.71|368.31|365|362.6|373.26|370.86|361.86|359.46|0
1652278500000|2022-05-11 14:15:00|364.46|362.06|359.7|357.3|368.8|366.4|358.92|356.52|0
1652278800000|2022-05-11 14:20:00|357.98|355.58|351.76|349.36|363.16|360.76|349.37|346.97|0
1652279100000|2022-05-11 14:25:00|351.38|348.98|353.46|351.06|357.19|354.79|349.83|347.43|0
1652279400000|2022-05-11 14:30:00|354.39|351.99|357.66|355.26|360.95|358.55|350.98|348.58|0
1652279700000|2022-05-11 14:35:00|357.5|355.1|349.99|347.59|362.36|359.96|347.68|345.28|0
1652280000000|2022-05-11 14:40:00|349.83|347.43|345.83|343.43|351.22|348.82|345.22|342.82|0
1652280300000|2022-05-11 14:45:00|346.29|343.89|351.99|349.59|353.62|351.22|344.91|342.51|0
1652280600000|2022-05-11 14:50:00|353.78|351.38|360.41|358.01|363.25|360.85|352.3|349.9|0
1652280900000|2022-05-11 14:55:00|360.81|358.41|358.8|356.4|364.04|361.64|357.9|355.5|0
1652281200000|2022-05-11 15:00:00|359.19|356.79|361.71|359.31|366.15|363.75|358.57|356.17|0
1652281500000|2022-05-11 15:05:00|361.56|359.16|363.85|361.45|365.99|363.59|360.45|358.05|0
1652281800000|2022-05-11 15:10:00|364.4|362|358.48|356.08|365.51|363.11|357.93|355.53|0
1652282100000|2022-05-11 15:15:00|359.03|356.63|368.38|365.98|371.34|368.94|357.85|355.45|0
1652282400000|2022-05-11 15:20:00|368.78|366.38|362.46|360.06|369.17|366.77|361.39|358.99|0
1652282700000|2022-05-11 15:25:00|363.4|361|357.74|355.34|364.83|362.43|356.96|354.56|0
1652283000000|2022-05-11 15:30:00|357.66|355.26|357.27|354.87|360.25|357.85|354.54|352.14|0
1652283300000|2022-05-11 15:35:00|356.33|353.93|349.34|346.94|359.77|357.37|345.96|343.56|0
1652283600000|2022-05-11 15:40:00|349.65|347.25|349.82|347.42|351.16|348.76|345.65|343.25|0
1652283900000|2022-05-11 15:45:00|349.2|346.8|354.02|351.62|354.8|352.4|348.73|346.33|0
1652284200000|2022-05-11 15:50:00|353.16|350.76|358.41|356.01|359.67|357.27|353.16|350.76|0
1652284500000|2022-05-11 15:55:00|357.94|355.54|359.51|357.11|362.51|360.11|357.94|355.54|0
1652284800000|2022-05-11 16:00:00|359.82|357.42|362.59|360.19|364.42|362.02|359.82|357.42|0
1652285100000|2022-05-11 16:05:00|362.83|360.43|363.94|361.54|364.18|361.78|359.35|356.95|0
1652285400000|2022-05-11 16:10:00|363.62|361.22|364.73|362.33|368.08|365.68|362.5|360.1|0
1652285700000|2022-05-11 16:15:00|365.52|363.12|368.4|366|368.88|366.48|362.98|360.58|0
1652286000000|2022-05-11 16:20:00|368.88|366.48|358.79|356.39|369.44|367.04|357.6|355.2|0
1652286300000|2022-05-11 16:25:00|359.02|356.62|374.59|372.19|375.4|373|358.16|355.76|0
1652286600000|2022-05-11 16:30:00|375.81|373.41|377.15|374.75|379.75|377.35|375.08|372.68|0
1652286900000|2022-05-11 16:35:00|377.32|374.92|375.54|373.14|377.48|375.08|372.64|370.24|0
1652287200000|2022-05-11 16:40:00|376.34|373.94|379.74|377.34|380.72|378.32|371.19|368.79|0
1652287500000|2022-05-11 16:45:00|380.07|377.67|376.98|374.58|381.86|379.46|376.34|373.94|0
1652287800000|2022-05-11 16:50:00|376.82|374.42|384.8|382.4|385.12|382.72|376.82|374.42|0
1652288100000|2022-05-11 16:55:00|384.96|382.56|388.41|386.01|389.56|387.16|383.98|381.58|0
1652288400000|2022-05-11 17:00:00|388.9|386.5|392.54|390.14|393.12|390.72|386.4|384|0
1652288700000|2022-05-11 17:05:00|392.62|390.22|395.73|393.33|397.61|395.21|392.62|390.22|0
1652289000000|2022-05-11 17:10:00|395.57|393.17|393.99|391.59|395.9|393.5|391.09|388.69|0
1652289300000|2022-05-11 17:15:00|393.9|391.5|394.15|391.75|394.32|391.92|390.51|388.11|0
1652289600000|2022-05-11 17:20:00|394.4|392|390.92|388.52|398.9|396.5|389.43|387.03|0
1652289900000|2022-05-11 17:25:00|391.08|388.68|398.31|395.91|399.06|396.66|389.76|387.36|0
1652290200000|2022-05-11 17:30:00|398.72|396.32|395.39|392.99|400.4|398|393.89|391.49|0
1652290500000|2022-05-11 17:35:00|395.55|393.15|403.16|400.76|403.25|400.85|393.65|391.25|0
1652290800000|2022-05-11 17:40:00|403.33|400.93|405.69|403.29|406.36|403.96|403.33|400.93|0
1652291100000|2022-05-11 17:45:00|406.19|403.79|407.36|404.96|412.09|409.69|406.02|403.62|0
1652291400000|2022-05-11 17:50:00|407.77|405.37|409.12|406.72|411.15|408.75|405.08|402.68|0
1652291700000|2022-05-11 17:55:00|407.35|404.95|415.03|412.63|416.73|414.33|406.93|404.53|0
1652292000000|2022-05-11 18:00:00|415.37|412.97|403.58|401.18|415.37|412.97|403.58|401.18|0
1652292300000|2022-05-11 18:05:00|403.42|401.02|408.86|406.46|409.45|407.05|402.91|400.51|0
1652292600000|2022-05-11 18:10:00|409.45|407.05|404.07|401.67|410.8|408.4|404.07|401.67|0
1652292900000|2022-05-11 18:15:00|403.99|401.59|401.24|398.84|406.92|404.52|399.25|396.85|0
1652293200000|2022-05-11 18:20:00|401.74|399.34|397.09|394.69|407.68|405.28|395.6|393.2|0
1652293500000|2022-05-11 18:25:00|396.26|393.86|399.16|396.76|400.4|398|390.51|388.11|0
1652293800000|2022-05-11 18:30:00|398.33|395.93|392.07|389.67|402.31|399.91|392.07|389.67|0
1652294100000|2022-05-11 18:35:00|392.56|390.16|391.9|389.5|395.68|393.28|389.94|387.54|0
1652294400000|2022-05-11 18:40:00|392.23|389.83|386.43|384.03|397.66|395.26|386.35|383.95|0
1652294700000|2022-05-11 18:45:00|386.19|383.79|393.99|391.59|395.68|393.28|384.89|382.49|0
1652295000000|2022-05-11 18:50:00|394.15|391.75|400.94|398.54|402.03|399.63|392.92|390.52|0
1652295300000|2022-05-11 18:55:00|400.7|398.3|402.28|399.88|403.45|401.05|397.79|395.39|0
1652295600000|2022-05-11 19:00:00|402.78|400.38|407.03|404.63|407.03|404.63|401.61|399.21|0
1652295900000|2022-05-11 19:05:00|406.52|404.12|403.17|400.77|409.55|407.15|402.67|400.27|0
1652296200000|2022-05-11 19:10:00|403.33|400.93|406.01|403.61|407.02|404.62|399.83|397.43|0
1652296500000|2022-05-11 19:15:00|405.77|403.37|403.82|401.42|411.41|409.01|401.32|398.92|0
1652296800000|2022-05-11 19:20:00|404.16|401.76|407.44|405.04|408.03|405.63|402.31|399.91|0
1652297100000|2022-05-11 19:25:00|407.02|404.62|405.98|403.58|407.86|405.46|400.44|398.04|0
1652297400000|2022-05-11 19:30:00|405.64|403.24|406.31|403.91|407.83|405.43|401.43|399.03|0
1652297700000|2022-05-11 19:35:00|406.48|404.08|413.61|411.21|414.3|411.9|406.14|403.74|0
1652298000000|2022-05-11 19:40:00|414.04|411.64|413.61|411.21|414.98|412.58|410.81|408.41|0
1652298300000|2022-05-11 19:45:00|413.44|411.04|419.78|417.38|419.87|417.47|413.44|411.04|0
1652298600000|2022-05-11 19:50:00|419.7|417.3|421.46|419.06|424.73|422.33|418.34|415.94|0
1652298900000|2022-05-11 19:55:00|421.12|418.72|419.91|417.51|423.87|421.47|419.06|416.66|0
1652299200000|2022-05-11 20:00:00|419.4|417|415.98|413.58|421.28|418.88|415.98|413.58|0
1652299500000|2022-05-11 20:05:00|416.15|413.75|415.98|413.58|416.32|413.92|413.94|411.54|0
1652299800000|2022-05-11 20:10:00|415.3|412.9|413.09|410.69|415.3|412.9|411.9|409.5|0
1652300100000|2022-05-11 20:15:00|413.63|410.83|413.29|410.49|413.96|411.16|410.92|408.12|0
1652300400000|2022-05-11 20:20:00|413.37|410.57|414.3|411.5|414.47|411.67|412.44|409.64|0
1652300700000|2022-05-11 20:25:00|413.62|410.82|413.11|410.31|415.49|412.69|413.11|410.31|0
1652301000000|2022-05-11 20:30:00|412.94|410.14|413.45|410.65|413.96|411.16|412.77|409.97|0
1652301300000|2022-05-11 20:35:00|413.62|410.82|412.6|409.8|413.79|410.99|412.43|409.63|0
1652301600000|2022-05-11 20:40:00|412.77|409.97|411.75|408.95|412.77|409.97|410.06|407.26|0
1652301900000|2022-05-11 20:45:00|411.67|408.87|410.73|407.93|412.08|409.28|409.72|406.92|0
1652302200000|2022-05-11 20:50:00|410.56|407.76|410.73|407.93|411.07|408.27|409.97|407.17|0
1652302500000|2022-05-11 20:55:00|410.81|408.01|412.12|409.32|413.09|410.29|410.56|407.76|0
1652302800000|2022-05-11 21:00:00|412.02|409.22|412|409.2|412.25|409.45|411.9|409.1|0
1652303100000|2022-05-11 21:05:00|411.8|409|413.5|410.7|413.52|410.72|411.73|408.93|0
1652303400000|2022-05-11 21:10:00|413.52|410.72|414.07|411.27|414.12|411.32|413.52|410.72|0
1652303700000|2022-05-11 21:15:00|414.09|411.29|414.46|411.66|414.66|411.86|414.09|411.29|0
1652304000000|2022-05-11 21:20:00|414.45|411.65|415.1|412.3|415.47|412.67|414.33|411.53|0
1652304300000|2022-05-11 21:25:00|415.37|412.57|415.25|412.45|415.42|412.62|414.87|412.07|0
1652304600000|2022-05-11 21:30:00|415.27|412.47|414.9|412.1|415.52|412.72|414.53|411.73|0
1652304900000|2022-05-11 21:35:00|414.87|412.07|415.12|412.32|415.39|412.59|414.85|412.05|0
1652305200000|2022-05-11 21:40:00|415.09|412.29|415.21|412.41|415.36|412.56|414.87|412.07|0
1652305500000|2022-05-11 21:45:00|415.11|412.31|414.49|411.69|415.19|412.39|414.49|411.69|0
1652305800000|2022-05-11 21:50:00|414.45|411.65|414.29|411.49|414.47|411.67|414.27|411.47|0
1652306100000|2022-05-11 21:55:00|414.34|411.54|413.75|410.95|414.63|411.83|413.4|410.6|0
1652306400000|2022-05-11 22:00:00|414.17|411.37|414.34|411.54|415.87|413.07|413.06|410.26|0
1652306700000|2022-05-11 22:05:00|414.51|411.71|415.78|412.98|417.23|414.43|414.51|411.71|0
1652307000000|2022-05-11 22:10:00|415.86|413.06|420.39|417.59|420.39|417.59|415.61|412.81|0
1652307300000|2022-05-11 22:15:00|420.04|417.24|421.24|418.44|421.85|419.05|419.01|416.21|0
1652307600000|2022-05-11 22:20:00|421.41|418.61|421.58|418.78|421.58|418.78|419.79|416.99|0
1652307900000|2022-05-11 22:25:00|421.67|418.87|420.55|417.75|422.1|419.3|419.27|416.47|0
1652308200000|2022-05-11 22:30:00|420.3|417.5|418.32|415.52|420.3|417.5|418.15|415.35|0
1652308500000|2022-05-11 22:35:00|418.15|415.35|417.12|414.32|418.15|415.35|416.36|413.56|0
1652308800000|2022-05-11 22:40:00|416.78|413.98|416.53|413.73|417.46|414.66|416.27|413.47|0
1652309100000|2022-05-11 22:45:00|416.61|413.81|416.01|413.21|417.21|414.41|415.58|412.78|0
1652309400000|2022-05-11 22:50:00|415.92|413.12|414.73|411.93|417.97|415.17|414.39|411.59|0
1652309700000|2022-05-11 22:55:00|414.82|412.02|413.88|411.08|415.5|412.7|413.88|411.08|0
1652310000000|2022-05-11 23:00:00|413.37|410.57|413.37|410.57|414.05|411.25|412.69|409.89|0
1652310300000|2022-05-11 23:05:00|413.2|410.4|413.36|410.56|414.38|411.58|413.2|410.4|0
1652310600000|2022-05-11 23:10:00|413.45|410.65|414.72|411.92|414.72|411.92|413.02|410.22|0
1652310900000|2022-05-11 23:15:00|414.89|412.09|414.3|411.5|414.98|412.18|413.87|411.07|0
1652311200000|2022-05-11 23:20:00|414.38|411.58|416.08|413.28|416.42|413.62|414.38|411.58|0
1652311500000|2022-05-11 23:25:00|416.16|413.36|416.59|413.79|416.76|413.96|415.56|412.76|0
1652311800000|2022-05-11 23:30:00|416.67|413.87|414.8|412|417.44|414.64|414.54|411.74|0
1652312100000|2022-05-11 23:35:00|414.63|411.83|413.18|410.38|415.14|412.34|412.93|410.13|0
1652312400000|2022-05-11 23:40:00|413.35|410.55|412.16|409.36|413.52|410.72|411.99|409.19|0
1652312700000|2022-05-11 23:45:00|412.08|409.28|411.99|409.19|412.5|409.7|409.88|407.08|0
1652313000000|2022-05-11 23:50:00|411.9|409.1|414.28|411.48|414.36|411.56|411.73|408.93|0
1652313300000|2022-05-11 23:55:00|414.53|411.73|411.98|409.18|414.53|411.73|411.98|409.18|0
1652313600000|2022-05-12 00:00:00|412.15|409.35|416.74|413.94|418.53|415.73|412.15|409.35|0
1652313900000|2022-05-12 00:05:00|417.08|414.28|413.33|410.53|417.76|414.96|412.15|409.35|0
1652314200000|2022-05-12 00:10:00|413.5|410.7|416.73|413.93|417.33|414.53|413.5|410.7|0
1652314500000|2022-05-12 00:15:00|416.9|414.1|424.79|421.99|425.31|422.51|416.9|414.1|0
1652314800000|2022-05-12 00:20:00|425.05|422.25|424.79|421.99|426.95|424.15|423.58|420.78|0
1652315100000|2022-05-12 00:25:00|425.3|422.5|422.89|420.09|426.51|423.71|422.72|419.92|0
1652315400000|2022-05-12 00:30:00|423.06|420.26|424.09|421.29|425.65|422.85|423.06|420.26|0
1652315700000|2022-05-12 00:35:00|423.92|421.12|418.26|415.46|424.26|421.46|417.91|415.11|0
1652316000000|2022-05-12 00:40:00|417.06|414.26|410.1|407.3|417.23|414.43|409.08|406.28|0
1652316300000|2022-05-12 00:45:00|410.26|407.46|409.42|406.62|412.55|409.75|409.08|406.28|0
1652316600000|2022-05-12 00:50:00|409.34|406.54|405.81|403.01|409.34|406.54|404.8|402|0
1652316900000|2022-05-12 00:55:00|405.9|403.1|406.4|403.6|407.67|404.87|405.81|403.01|0
1652317200000|2022-05-12 01:00:00|406.31|403.51|408.17|405.37|408.68|405.88|406.31|403.51|0
1652317500000|2022-05-12 01:05:00|408|405.2|411.06|408.26|412.76|409.96|407.66|404.86|0
1652317800000|2022-05-12 01:10:00|410.98|408.18|410.12|407.32|410.98|408.18|407.83|405.03|0
1652318100000|2022-05-12 01:15:00|410.03|407.23|408.33|405.53|410.03|407.23|405.04|402.24|0
1652318400000|2022-05-12 01:20:00|408.17|405.37|410.2|407.4|411.05|408.25|407.83|405.03|0
1652318700000|2022-05-12 01:25:00|410.12|407.32|408.93|406.13|410.12|407.32|406.98|404.18|0
1652319000000|2022-05-12 01:30:00|408.84|406.04|406.97|404.17|409.1|406.3|405.62|402.82|0
1652319300000|2022-05-12 01:35:00|407.31|404.51|408.15|405.35|408.92|406.12|406.72|403.92|0
1652319600000|2022-05-12 01:40:00|408.49|405.69|405.61|402.81|409.34|406.54|404.94|402.14|0
1652319900000|2022-05-12 01:45:00|405.45|402.65|403.68|400.88|405.53|402.73|403.25|400.45|0
1652320200000|2022-05-12 01:50:00|403.76|400.96|404.6|401.8|404.6|401.8|402.83|400.03|0
1652320500000|2022-05-12 01:55:00|404.76|401.96|405.1|402.3|405.86|403.06|402.57|399.77|0
1652320800000|2022-05-12 02:00:00|405.44|402.64|405.94|403.14|406.96|404.16|405.44|402.64|0
1652321100000|2022-05-12 02:05:00|405.86|403.06|407.04|404.24|407.29|404.49|405.35|402.55|0
1652321400000|2022-05-12 02:10:00|406.95|404.15|406.1|403.3|407.12|404.32|405.09|402.29|0
1652321700000|2022-05-12 02:15:00|406.19|403.39|404.25|401.45|406.44|403.64|404.25|401.45|0
1652322000000|2022-05-12 02:20:00|404.41|401.61|404.75|401.95|405.34|402.54|403.91|401.11|0
1652322300000|2022-05-12 02:25:00|404.67|401.87|406.43|403.63|407.11|404.31|404.67|401.87|0
1652322600000|2022-05-12 02:30:00|406.52|403.72|408.97|406.17|410.16|407.36|405.59|402.79|0
1652322900000|2022-05-12 02:35:00|409.06|406.26|410.33|407.53|410.5|407.7|409.06|406.26|0
1652323200000|2022-05-12 02:40:00|410.42|407.62|410.84|408.04|411.1|408.3|409.65|406.85|0
1652323500000|2022-05-12 02:45:00|410.5|407.7|411.43|408.63|411.69|408.89|408.97|406.17|0
1652323800000|2022-05-12 02:50:00|411.52|408.72|412.02|409.22|413.56|410.76|411.17|408.37|0
1652324100000|2022-05-12 02:55:00|412.19|409.39|409.3|406.5|412.54|409.74|409.13|406.33|0
1652324400000|2022-05-12 03:00:00|409.13|406.33|409.81|407.01|410.15|407.35|408.11|405.31|0
1652324700000|2022-05-12 03:05:00|409.98|407.18|410.06|407.26|411.34|408.54|409.13|406.33|0
1652325000000|2022-05-12 03:10:00|409.97|407.17|411.33|408.53|411.84|409.04|409.97|407.17|0
1652325300000|2022-05-12 03:15:00|411.42|408.62|410.65|407.85|411.59|408.79|409.12|406.32|0
1652325600000|2022-05-12 03:20:00|410.74|407.94|410.48|407.68|411.16|408.36|409.55|406.75|0
1652325900000|2022-05-12 03:25:00|410.22|407.42|409.96|407.16|410.39|407.59|409.45|406.65|0
1652326200000|2022-05-12 03:30:00|410.05|407.25|408.43|405.63|410.05|407.25|408.01|405.21|0
1652326500000|2022-05-12 03:35:00|408.35|405.55|408.6|405.8|409.2|406.4|407.75|404.95|0
1652326800000|2022-05-12 03:40:00|408.69|405.89|411.66|408.86|413.19|410.39|408.52|405.72|0
1652327100000|2022-05-12 03:45:00|411.4|408.6|410.12|407.32|411.66|408.86|410.12|407.32|0
1652327400000|2022-05-12 03:50:00|410.04|407.24|411.99|409.19|412.68|409.88|409.87|407.07|0
1652327700000|2022-05-12 03:55:00|411.82|409.02|410.8|408|412.5|409.7|410.8|408|0
1652328000000|2022-05-12 04:00:00|410.46|407.66|410.71|407.91|411.14|408.34|409.86|407.06|0
1652328300000|2022-05-12 04:05:00|410.97|408.17|412.84|410.04|413.52|410.72|410.97|408.17|0
1652328600000|2022-05-12 04:10:00|412.93|410.13|413.01|410.21|414.12|411.32|412.41|409.61|0
1652328900000|2022-05-12 04:15:00|412.75|409.95|413.95|411.15|414.29|411.49|412.49|409.69|0
1652329200000|2022-05-12 04:20:00|414.03|411.23|416.59|413.79|416.77|413.97|413.86|411.06|0
1652329500000|2022-05-12 04:25:00|416.42|413.62|416.34|413.54|417.28|414.48|416.08|413.28|0
1652329800000|2022-05-12 04:30:00|416.25|413.45|416.07|413.27|416.93|414.13|415.14|412.34|0
1652330100000|2022-05-12 04:35:00|415.99|413.19|417.71|414.91|417.96|415.16|415.9|413.1|0
1652330400000|2022-05-12 04:40:00|417.62|414.82|418.82|416.02|419.16|416.36|417.27|414.47|0
1652330700000|2022-05-12 04:45:00|418.73|415.93|417.44|414.64|419.33|416.53|416.58|413.78|0
1652331000000|2022-05-12 04:50:00|417.53|414.73|416.84|414.04|417.87|415.07|415.04|412.24|0
1652331300000|2022-05-12 04:55:00|416.92|414.12|418.47|415.67|418.47|415.67|416.5|413.7|0
1652331600000|2022-05-12 05:00:00|418.29|415.49|416.74|413.94|418.29|415.49|415.03|412.23|0
1652331900000|2022-05-12 05:05:00|416.4|413.6|418.12|415.32|419.32|416.52|416.4|413.6|0
1652332200000|2022-05-12 05:10:00|418.46|415.66|421.91|419.11|422.25|419.45|418.46|415.66|0
1652332500000|2022-05-12 05:15:00|422.25|419.45|422.69|419.89|423.9|421.1|421.73|418.93|0
1652332800000|2022-05-12 05:20:00|422.6|419.8|428.5|425.7|428.67|425.87|422.34|419.54|0
1652333100000|2022-05-12 05:25:00|428.32|425.52|424.76|421.96|428.32|425.52|424.67|421.87|0
1652333400000|2022-05-12 05:30:00|424.5|421.7|423.45|420.65|424.67|421.87|422.76|419.96|0
1652333700000|2022-05-12 05:35:00|423.37|420.57|425.27|422.47|426.05|423.25|421.81|419.01|0
1652334000000|2022-05-12 05:40:00|425.18|422.38|427.27|424.47|427.62|424.82|424.41|421.61|0
1652334300000|2022-05-12 05:45:00|427.62|424.82|429.27|426.47|429.71|426.91|426.14|423.34|0
1652334600000|2022-05-12 05:50:00|429.18|426.38|430.05|427.25|430.75|427.95|429.01|426.21|0
1652334900000|2022-05-12 05:55:00|429.88|427.08|430.84|428.04|431.19|428.39|428.48|425.68|0
1652335200000|2022-05-12 06:00:00|430.75|427.95|427.78|424.98|431.8|429|427.08|424.28|0
1652335500000|2022-05-12 06:05:00|427.7|424.9|424.51|421.71|428.59|425.79|423.39|420.59|0
1652335800000|2022-05-12 06:10:00|424.6|421.8|423.3|420.5|424.6|421.8|421.92|419.12|0
1652336100000|2022-05-12 06:15:00|423.38|420.58|427.11|424.31|428.41|425.61|422.78|419.98|0
1652336400000|2022-05-12 06:20:00|427.19|424.39|423.3|420.5|427.89|425.09|421.83|419.03|0
1652336700000|2022-05-12 06:25:00|423.21|420.41|426.49|423.69|426.58|423.78|422.86|420.06|0
1652337000000|2022-05-12 06:30:00|426.67|423.87|425.28|422.48|426.67|423.87|424.24|421.44|0
1652337300000|2022-05-12 06:35:00|425.19|422.39|424.58|421.78|425.19|422.39|422.42|419.62|0
1652337600000|2022-05-12 06:40:00|424.41|421.61|424.41|421.61|425.44|422.64|421.99|419.19|0
1652337900000|2022-05-12 06:45:00|424.32|421.52|430.13|427.33|432.58|429.78|424.32|421.52|0
1652338200000|2022-05-12 06:50:00|430.22|427.42|429.09|426.29|430.57|427.77|428.48|425.68|0
1652338500000|2022-05-12 06:55:00|428.83|426.03|430.48|427.68|430.83|428.03|426.57|423.77|0
1652338800000|2022-05-12 07:00:00|429.78|426.98|432.14|429.34|435.55|432.75|429.78|426.98|0
1652339100000|2022-05-12 07:05:00|432.81|430.41|434.1|431.7|435.97|433.57|432.81|430.41|0
1652339400000|2022-05-12 07:10:00|434.45|432.05|434.8|432.4|437.95|435.55|433.23|430.83|0
1652339700000|2022-05-12 07:15:00|435.06|432.66|434.97|432.57|435.85|433.45|428.36|425.96|0
1652340000000|2022-05-12 07:20:00|434.54|432.14|436.98|434.58|440.67|438.27|434.54|432.14|0
1652340300000|2022-05-12 07:25:00|436.89|434.49|432.09|429.69|437.77|435.37|430.26|427.86|0
1652340600000|2022-05-12 07:30:00|431.13|428.73|433.57|431.17|437.51|435.11|430.53|428.13|0
1652340900000|2022-05-12 07:35:00|433.39|430.99|436.54|434.14|436.54|434.14|431.82|429.42|0
1652341200000|2022-05-12 07:40:00|436.71|434.31|429.82|427.42|437.94|435.54|429.82|427.42|0
1652341500000|2022-05-12 07:45:00|429.91|427.51|417.77|415.37|430.6|428.2|417.34|414.94|0
1652341800000|2022-05-12 07:50:00|417.51|415.11|425.81|423.41|425.81|423.41|416.31|413.91|0
1652342100000|2022-05-12 07:55:00|425.55|423.15|424.72|422.32|428.34|425.94|424.13|421.73|0
1652342400000|2022-05-12 08:00:00|423.18|420.78|433.11|430.71|434.93|432.53|422.93|420.53|0
1652342700000|2022-05-12 08:05:00|432.84|430.44|431.72|429.32|435.63|433.23|429.72|427.32|0
1652343000000|2022-05-12 08:10:00|431.45|429.05|431.8|429.4|433.28|430.88|429.55|427.15|0
1652343300000|2022-05-12 08:15:00|431.62|429.22|433.36|430.96|434.14|431.74|429.12|426.72|0
1652343600000|2022-05-12 08:20:00|433.8|431.4|433.97|431.57|436.41|434.01|432.31|429.91|0
1652343900000|2022-05-12 08:25:00|434.57|432.17|433.27|430.87|435.97|433.57|431.96|429.56|0
1652344200000|2022-05-12 08:30:00|433.35|430.95|434.48|432.08|435.96|433.56|429.28|426.88|0
1652344500000|2022-05-12 08:35:00|434.92|432.52|436.57|434.17|438.76|436.36|434.66|432.26|0
1652344800000|2022-05-12 08:40:00|437.27|434.87|439.02|436.62|440.51|438.11|436.66|434.26|0
1652345100000|2022-05-12 08:45:00|438.75|436.35|442.09|439.69|444.02|441.62|438.58|436.18|0
1652345400000|2022-05-12 08:50:00|441.91|439.51|439.04|436.64|441.91|439.51|438.61|436.21|0
1652345700000|2022-05-12 08:55:00|439.22|436.82|439.22|436.82|441.15|438.75|437.64|435.24|0
1652346000000|2022-05-12 09:00:00|439.57|437.17|443.25|440.85|443.43|441.03|437.82|435.42|0
1652346300000|2022-05-12 09:05:00|443.08|440.68|440.09|437.69|443.08|440.68|439.48|437.08|0
1652346600000|2022-05-12 09:10:00|440.44|438.04|440.61|438.21|443.07|440.67|439.04|436.64|0
1652346900000|2022-05-12 09:15:00|440.96|438.56|437.46|435.06|442.89|440.49|437.28|434.88|0
1652347200000|2022-05-12 09:20:00|437.63|435.23|441.13|438.73|441.58|439.18|437.2|434.8|0
1652347500000|2022-05-12 09:25:00|441.05|438.65|441.83|439.43|443.68|441.28|439.55|437.15|0
1652347800000|2022-05-12 09:30:00|441.66|439.26|445.71|443.31|448.28|445.88|441.48|439.08|0
1652348100000|2022-05-12 09:35:00|445.18|442.78|440.6|438.2|445.18|442.78|440.25|437.85|0
1652348400000|2022-05-12 09:40:00|440.51|438.11|440.6|438.2|442.71|440.31|439.72|437.32|0
1652348700000|2022-05-12 09:45:00|440.51|438.11|437.09|434.69|441.12|438.72|436.66|434.26|0
1652349000000|2022-05-12 09:50:00|437.27|434.87|439.19|436.79|440.24|437.84|437.27|434.87|0
1652349300000|2022-05-12 09:55:00|439.71|437.31|441.64|439.24|441.73|439.33|439.01|436.61|0
1652349600000|2022-05-12 10:00:00|441.56|439.16|440.85|438.45|442.87|440.47|439.71|437.31|0
1652349900000|2022-05-12 10:05:00|440.41|438.01|439.1|436.7|442.17|439.77|437.7|435.3|0
1652350200000|2022-05-12 10:10:00|438.92|436.52|442.16|439.76|442.16|439.76|438.13|435.73|0
1652350500000|2022-05-12 10:15:00|442.25|439.85|441.81|439.41|442.78|440.38|441.11|438.71|0
1652350800000|2022-05-12 10:20:00|441.9|439.5|441.45|439.05|442.86|440.46|440.75|438.35|0
1652351100000|2022-05-12 10:25:00|441.28|438.88|433.76|431.36|441.63|439.23|433.58|431.18|0
1652351400000|2022-05-12 10:30:00|433.93|431.53|436.11|433.71|437.07|434.67|433.58|431.18|0
1652351700000|2022-05-12 10:35:00|436.02|433.62|438.73|436.33|439.69|437.29|434.28|431.88|0
1652352000000|2022-05-12 10:40:00|438.64|436.24|440.21|437.81|440.57|438.17|438.03|435.63|0
1652352300000|2022-05-12 10:45:00|440.04|437.64|441.26|438.86|441.97|439.57|440.04|437.64|0
1652352600000|2022-05-12 10:50:00|441.18|438.78|436.88|434.48|441.36|438.96|435.75|433.35|0
1652352900000|2022-05-12 10:55:00|436.45|434.05|433.83|431.43|436.53|434.13|431.83|429.43|0
1652353200000|2022-05-12 11:00:00|433.22|430.82|433.92|431.52|434.61|432.21|431.31|428.91|0
1652353500000|2022-05-12 11:05:00|433.74|431.34|435.49|433.09|436.19|433.79|433.48|431.08|0
1652353800000|2022-05-12 11:10:00|435.84|433.44|430.6|428.2|436.01|433.61|430.6|428.2|0
1652354100000|2022-05-12 11:15:00|430.43|428.03|430.95|428.55|430.95|428.55|429.56|427.16|0
1652354400000|2022-05-12 11:20:00|430.78|428.38|426.36|423.96|430.95|428.55|424.2|421.8|0
1652354700000|2022-05-12 11:25:00|426.96|424.56|429.73|427.33|430.08|427.68|425.23|422.83|0
1652355000000|2022-05-12 11:30:00|429.9|427.5|434.43|432.03|434.6|432.2|429.73|427.33|0
1652355300000|2022-05-12 11:35:00|434.25|431.85|436.17|433.77|436.97|434.57|432.33|429.93|0
1652355600000|2022-05-12 11:40:00|436.09|433.69|437.4|435|439.33|436.93|434.42|432.02|0
1652355900000|2022-05-12 11:45:00|437.66|435.26|443.73|441.33|443.73|441.33|437.57|435.17|0
1652356200000|2022-05-12 11:50:00|443.56|441.16|445.81|443.41|447.05|444.65|442.41|440.01|0
1652356500000|2022-05-12 11:55:00|445.46|443.06|448.92|446.52|451.6|449.2|442.45|440.05|0
1652356800000|2022-05-12 12:00:00|448.74|446.34|447.32|444.92|450.35|447.95|446.52|444.12|0
1652357100000|2022-05-12 12:05:00|447.23|444.83|444.56|442.16|447.76|445.36|442.53|440.13|0
1652357400000|2022-05-12 12:10:00|444.74|442.34|442.08|439.68|444.74|442.34|441.65|439.25|0
1652357700000|2022-05-12 12:15:00|442.26|439.86|441.91|439.51|443.85|441.45|440.24|437.84|0
1652358000000|2022-05-12 12:20:00|441.73|439.33|445.09|442.69|446.15|443.75|441.37|438.97|0
1652358300000|2022-05-12 12:25:00|445.26|442.86|444.91|442.51|446.33|443.93|442.61|440.21|0
1652358600000|2022-05-12 12:30:00|446.68|444.28|443.84|441.44|446.77|444.37|438.55|436.15|0
1652358900000|2022-05-12 12:35:00|444.55|442.15|440.93|438.53|445.44|443.04|440.66|438.26|0
1652359200000|2022-05-12 12:40:00|440.31|437.91|441.89|439.49|442.6|440.2|435.39|432.99|0
1652359500000|2022-05-12 12:45:00|442.51|440.11|442.46|440.06|442.6|440.2|439.25|436.85|0
1652359800000|2022-05-12 12:50:00|441.85|439.45|439.41|437.01|442.11|439.71|437.82|435.42|0
1652360100000|2022-05-12 12:55:00|438.88|436.48|441.17|438.77|442.94|440.54|437.56|435.16|0
1652360400000|2022-05-12 13:00:00|440.82|438.42|442.23|439.83|444.36|441.96|438.88|436.48|0
1652360700000|2022-05-12 13:05:00|442.58|440.18|438.7|436.3|443.12|440.72|437.82|435.42|0
1652361000000|2022-05-12 13:10:00|438.52|436.12|438.56|436.16|441.34|438.94|438.3|435.9|0
1652361300000|2022-05-12 13:15:00|438.65|436.25|437.94|435.54|440.59|438.19|436.18|433.78|0
1652361600000|2022-05-12 13:20:00|438.12|435.72|434.6|432.2|438.12|435.72|433.2|430.8|0
1652361900000|2022-05-12 13:25:00|435.65|433.25|443.06|440.66|443.06|440.66|435.48|433.08|0
1652362200000|2022-05-12 13:30:00|442.89|440.49|451.35|448.95|452.25|449.85|433.72|431.32|0
1652362500000|2022-05-12 13:35:00|452.52|450.12|457.46|455.06|458.36|455.96|446.26|443.86|0
1652362800000|2022-05-12 13:40:00|456.92|454.52|443.48|441.08|459.72|457.32|442.86|440.46|0
1652363100000|2022-05-12 13:45:00|445|442.6|439.93|437.53|448.92|446.52|428.55|426.15|0
1652363400000|2022-05-12 13:50:00|440.55|438.15|437.72|435.32|446.94|444.54|434.83|432.43|0
1652363700000|2022-05-12 13:55:00|438.08|435.68|448.72|446.32|452.3|449.9|438.08|435.68|0
1652364000000|2022-05-12 14:00:00|449.43|447.03|449.66|447.26|456.66|454.26|448.23|445.83|0
1652364300000|2022-05-12 14:05:00|449.48|447.08|430.36|427.96|449.48|447.08|428.09|425.69|0
1652364600000|2022-05-12 14:10:00|431.06|428.66|424.6|422.2|432.28|429.88|418.47|416.07|0
1652364900000|2022-05-12 14:15:00|424.95|422.55|425.56|423.16|431.76|429.36|421.31|418.91|0
1652365200000|2022-05-12 14:20:00|425.47|423.07|414.68|412.28|428.26|425.86|411.51|409.11|0
1652365500000|2022-05-12 14:25:00|414.76|412.36|424.77|422.37|426.68|424.28|413.91|411.51|0
1652365800000|2022-05-12 14:30:00|423.21|420.81|428.24|425.84|432.26|429.86|420.1|417.7|0
1652366100000|2022-05-12 14:35:00|426.5|424.1|421.3|418.9|431.21|428.81|420.36|417.96|0
1652366400000|2022-05-12 14:40:00|420.61|418.21|429.58|427.18|432.94|430.54|420.61|418.21|0
1652366700000|2022-05-12 14:45:00|428.88|426.48|423.93|421.53|431.67|429.27|420.9|418.5|0
1652367000000|2022-05-12 14:50:00|424.1|421.7|415.57|413.17|424.1|421.7|415.23|412.83|0
1652367300000|2022-05-12 14:55:00|416.43|414.03|408.91|406.51|416.43|414.03|407.55|405.15|0
1652367600000|2022-05-12 15:00:00|407.72|405.32|405.09|402.69|415.24|412.84|405.09|402.69|0
1652367900000|2022-05-12 15:05:00|404.41|402.01|397.95|395.55|409.42|407.02|397.79|395.39|0
1652368200000|2022-05-12 15:10:00|397.79|395.39|406.9|404.5|406.9|404.5|397.12|394.72|0
1652368500000|2022-05-12 15:15:00|408.01|405.61|409.45|407.05|412.36|409.96|406.82|404.42|0
1652368800000|2022-05-12 15:20:00|409.62|407.22|417.17|414.77|417.34|414.94|407.75|405.35|0
1652369100000|2022-05-12 15:25:00|415.96|413.56|415.88|413.48|418.55|416.15|412.01|409.61|0
1652369400000|2022-05-12 15:30:00|415.53|413.13|422.74|420.34|426.66|424.26|413.72|411.32|0
1652369700000|2022-05-12 15:35:00|422.82|420.42|418.66|416.26|425.08|422.68|417.11|414.71|0
1652370000000|2022-05-12 15:40:00|417.63|415.23|426.82|424.42|427.09|424.69|417.55|415.15|0
1652370300000|2022-05-12 15:45:00|427.52|425.12|434.02|431.62|434.64|432.24|426.65|424.25|0
1652370600000|2022-05-12 15:50:00|434.37|431.97|438.97|436.57|442.44|440.04|434.37|431.97|0
1652370900000|2022-05-12 15:55:00|440.03|437.63|446.61|444.21|446.61|444.21|439.75|437.35|0
1652371200000|2022-05-12 16:00:00|446.7|444.3|445.45|442.33|450.46|447.34|445.09|441.97|0
1652371500000|2022-05-12 16:05:00|445.27|442.15|443.13|440.01|448.67|445.55|441.71|438.59|0
1652371800000|2022-05-12 16:10:00|444.47|441.35|443.84|440.72|449.56|446.44|440.29|437.17|0
1652372100000|2022-05-12 16:15:00|444.38|441.26|443.66|440.54|449.74|446.62|441.09|437.97|0
1652372400000|2022-05-12 16:20:00|444.37|441.25|438.25|435.13|446.87|443.75|437.28|434.16|0
1652372700000|2022-05-12 16:25:00|439.04|435.92|433.93|430.81|439.58|436.46|432.17|429.05|0
1652373000000|2022-05-12 16:30:00|434.46|431.34|428.42|425.3|434.77|431.65|425.94|422.82|0
1652373300000|2022-05-12 16:35:00|427.38|424.26|432.08|428.96|432.08|428.96|425.82|422.7|0
1652373600000|2022-05-12 16:40:00|432.25|429.13|425.45|422.33|440.32|437.2|425.45|422.33|0
1652373900000|2022-05-12 16:45:00|424.67|421.55|430.39|427.27|431.79|428.67|422.76|419.64|0
1652374200000|2022-05-12 16:50:00|430.56|427.44|430.21|427.09|434.41|431.29|427.95|424.83|0
1652374500000|2022-05-12 16:55:00|430.56|427.44|436.27|433.15|436.71|433.59|426.74|423.62|0
1652374800000|2022-05-12 17:00:00|436.36|433.24|440.93|437.81|441.9|438.78|431.81|428.69|0
1652375100000|2022-05-12 17:05:00|442.35|439.23|442.61|439.49|444.91|441.79|439.78|436.66|0
1652375400000|2022-05-12 17:10:00|441.9|438.78|441.54|438.42|443.49|440.37|435.13|432.01|0
1652375700000|2022-05-12 17:15:00|442.25|439.13|445.79|442.67|447.22|444.1|437.31|434.19|0
1652376000000|2022-05-12 17:20:00|446.15|443.03|444.15|441.03|446.82|443.7|438.5|435.38|0
1652376300000|2022-05-12 17:25:00|443.62|440.5|443.97|440.85|448.24|445.12|442.2|439.08|0
1652376600000|2022-05-12 17:30:00|444.15|441.03|448.59|445.47|451.28|448.16|441.14|438.02|0
1652376900000|2022-05-12 17:35:00|448.95|445.83|454.14|451.02|455.22|452.1|446.46|443.34|0
1652377200000|2022-05-12 17:40:00|454.5|451.38|455.4|452.28|456.3|453.18|453.06|449.94|0
1652377500000|2022-05-12 17:45:00|456.03|452.91|463.35|460.23|463.53|460.41|454.32|451.2|0
1652377800000|2022-05-12 17:50:00|463.53|460.41|463.37|460.25|464.55|461.43|460.21|457.09|0
1652378100000|2022-05-12 17:55:00|463.28|460.16|461.65|458.53|465.45|462.33|457.15|454.03|0
1652378400000|2022-05-12 18:00:00|461.2|458.08|457.5|454.38|462.73|459.61|454.99|451.87|0
1652378700000|2022-05-12 18:05:00|458.22|455.1|467.23|464.11|467.6|464.48|458.22|455.1|0
1652379000000|2022-05-12 18:10:00|467.6|464.48|463.78|460.66|467.78|464.66|463.78|460.66|0
1652379300000|2022-05-12 18:15:00|463.59|460.47|458.66|455.54|464.5|461.38|457.94|454.82|0
1652379600000|2022-05-12 18:20:00|459.21|456.09|461.92|458.8|464.29|461.17|455.42|452.3|0
1652379900000|2022-05-12 18:25:00|462.56|459.44|460.29|457.17|464.93|461.81|457.58|454.46|0
1652380200000|2022-05-12 18:30:00|460.65|457.53|466.47|463.35|469.67|466.55|459.38|456.26|0
1652380500000|2022-05-12 18:35:00|465.74|462.62|470.85|467.73|471.59|468.47|465.74|462.62|0
1652380800000|2022-05-12 18:40:00|470.49|467.37|470.85|467.73|473.24|470.12|468.47|465.35|0
1652381100000|2022-05-12 18:45:00|470.3|467.18|471.05|467.93|471.42|468.3|465.91|462.79|0
1652381400000|2022-05-12 18:50:00|471.23|468.11|468.49|465.37|474.08|470.96|464.66|461.54|0
1652381700000|2022-05-12 18:55:00|469.04|465.92|469.7|466.58|471.9|468.78|467.03|463.91|0
1652382000000|2022-05-12 19:00:00|469.88|466.76|461.14|458.02|471.53|468.41|460.6|457.48|0
1652382300000|2022-05-12 19:05:00|460.6|457.48|465.47|462.35|468.97|465.85|460.6|457.48|0
1652382600000|2022-05-12 19:10:00|465.29|462.17|465.29|462.17|471.33|468.21|465.11|461.99|0
1652382900000|2022-05-12 19:15:00|465.57|462.45|453.39|450.51|465.57|462.45|451.23|448.35|0
1652383200000|2022-05-12 19:20:00|453.21|450.33|441.69|438.81|454.11|451.23|439.29|436.41|0
1652383500000|2022-05-12 19:25:00|442.04|439.16|450.26|447.38|450.8|447.92|435.67|432.79|0
1652383800000|2022-05-12 19:30:00|449.28|446.4|442.04|439.16|449.73|446.85|437.61|434.73|0
1652384100000|2022-05-12 19:35:00|444|441.12|438.13|435.25|447.84|444.96|438.13|435.25|0
1652384400000|2022-05-12 19:40:00|439.11|436.23|440.02|437.14|442.7|439.82|431.88|429|0
1652384700000|2022-05-12 19:45:00|439.49|436.61|437.1|434.22|441.27|438.39|432.93|430.05|0
1652385000000|2022-05-12 19:50:00|434.44|431.56|431.78|428.9|435.68|432.8|424.75|421.87|0
1652385300000|2022-05-12 19:55:00|432.31|429.43|414.88|412|433.73|430.85|414.88|412|0
1652385600000|2022-05-12 20:00:00|416.27|413.39|417.89|415.01|419.41|416.53|414.62|411.74|0
1652385900000|2022-05-12 20:05:00|418.23|415.35|416.84|413.96|418.75|415.87|416.32|413.44|0
1652386200000|2022-05-12 20:10:00|417.19|414.31|421.08|418.2|421.61|418.73|417.02|414.14|0
1652386500000|2022-05-12 20:15:00|421.32|417.96|418.35|414.99|422.2|418.84|417.83|414.47|0
1652386800000|2022-05-12 20:20:00|418.53|415.17|419.05|415.69|420.62|417.26|418.18|414.82|0
1652387100000|2022-05-12 20:25:00|418.87|415.51|419.14|415.78|420.62|417.26|418.44|415.08|0
1652387400000|2022-05-12 20:30:00|419.22|415.86|421.14|417.78|424.12|420.76|419.14|415.78|0
1652387700000|2022-05-12 20:35:00|420.96|417.6|424.38|421.02|426.31|422.95|420.18|416.82|0
1652388000000|2022-05-12 20:40:00|424.11|420.75|424.64|421.28|425.26|421.9|421.48|418.12|0
1652388300000|2022-05-12 20:45:00|424.55|421.19|428.51|425.15|428.51|425.15|422.53|419.17|0
1652388600000|2022-05-12 20:50:00|429.04|425.68|431.25|427.89|431.43|428.07|428.33|424.97|0
1652388900000|2022-05-12 20:55:00|431.07|427.71|429.66|426.3|432.85|429.49|428.95|425.59|0
1652389200000|2022-05-12 21:00:00|429.32|425.96|428.78|425.42|429.45|426.09|428.57|425.21|0
1652389500000|2022-05-12 21:05:00|428.83|425.47|428.87|425.51|429.11|425.75|428.67|425.31|0
1652389800000|2022-05-12 21:10:00|428.67|425.31|427.77|424.41|428.67|425.31|427.23|423.87|0
1652390100000|2022-05-12 21:15:00|427.74|424.38|427.84|424.48|427.92|424.56|427.66|424.3|0
1652390400000|2022-05-12 21:20:00|427.87|424.51|426.78|423.42|427.87|424.51|426.78|423.42|0
1652390700000|2022-05-12 21:25:00|426.94|423.58|426.45|423.09|427.02|423.66|426.42|423.06|0
1652391000000|2022-05-12 21:30:00|426.42|423.06|426.53|423.17|426.53|423.17|426.12|422.76|0
1652391300000|2022-05-12 21:35:00|426.45|423.09|426.32|422.96|426.52|423.16|426.32|422.96|0
1652391600000|2022-05-12 21:40:00|426.6|423.24|426.54|423.18|426.75|423.39|426.11|422.75|0
1652391900000|2022-05-12 21:45:00|426.4|423.04|426.21|422.85|426.4|423.04|425.8|422.44|0
1652392200000|2022-05-12 21:50:00|426.16|422.8|426.25|422.89|426.28|422.92|425.88|422.52|0
1652392500000|2022-05-12 21:55:00|426.13|422.77|425.85|422.49|426.16|422.8|425.8|422.44|0
1652392800000|2022-05-12 22:00:00|424.87|421.51|424.07|420.71|424.87|421.51|422.14|418.78|0
1652393100000|2022-05-12 22:05:00|423.72|420.36|422.31|418.95|425.04|421.68|421.09|417.73|0
1652393400000|2022-05-12 22:10:00|421.96|418.6|420.39|417.03|422.66|419.3|419.69|416.33|0
1652393700000|2022-05-12 22:15:00|420.56|417.2|420.65|417.29|422.66|419.3|420.13|416.77|0
1652394000000|2022-05-12 22:20:00|420.21|416.85|422.57|419.21|422.57|419.21|419.51|416.15|0
1652394300000|2022-05-12 22:25:00|422.66|419.3|419.25|415.89|422.66|419.3|418.98|415.62|0
1652394600000|2022-05-12 22:30:00|419.16|415.8|422.04|418.68|422.13|418.77|419.16|415.8|0
1652394900000|2022-05-12 22:35:00|422.39|419.03|421.86|418.5|422.39|419.03|421.77|418.41|0
1652395200000|2022-05-12 22:40:00|421.77|418.41|420.72|417.36|421.86|418.5|420.72|417.36|0
1652395500000|2022-05-12 22:45:00|420.9|417.54|421.24|417.88|421.59|418.23|420.2|416.84|0
1652395800000|2022-05-12 22:50:00|421.16|417.8|420.89|417.53|421.51|418.15|420.02|416.66|0
1652396100000|2022-05-12 22:55:00|420.72|417.36|420.54|417.18|421.41|418.05|420.36|417|0
1652396400000|2022-05-12 23:00:00|420.36|417|417.4|414.04|420.8|417.44|416.88|413.52|0
1652396700000|2022-05-12 23:05:00|417.22|413.86|417.05|413.69|417.4|414.04|414.45|411.09|0
1652397000000|2022-05-12 23:10:00|417.14|413.78|415.75|412.39|417.39|414.03|414.96|411.6|0
1652397300000|2022-05-12 23:15:00|415.83|412.47|416.17|412.81|417.39|414.03|415.66|412.3|0
1652397600000|2022-05-12 23:20:00|415.83|412.47|413.05|409.69|415.83|412.47|412.97|409.61|0
1652397900000|2022-05-12 23:25:00|412.88|409.52|413.05|409.69|413.74|410.38|411.32|407.96|0
1652398200000|2022-05-12 23:30:00|412.79|409.43|411.66|408.3|413.39|410.03|410.8|407.44|0
1652398500000|2022-05-12 23:35:00|411.32|407.96|409.76|406.4|412.35|408.99|409.59|406.23|0
1652398800000|2022-05-12 23:40:00|409.68|406.32|409.25|405.89|409.76|406.4|408.04|404.68|0
1652399100000|2022-05-12 23:45:00|408.99|405.63|406.67|403.31|409.07|405.71|405.81|402.45|0
1652399400000|2022-05-12 23:50:00|406.5|403.14|406.58|403.22|407.35|403.99|406.15|402.79|0
1652399700000|2022-05-12 23:55:00|406.49|403.13|407|403.64|407.18|403.82|406.24|402.88|0
1652400000000|2022-05-13 00:00:00|407.18|403.82|406.14|402.78|409.93|406.57|406.14|402.78|0
1652400300000|2022-05-13 00:05:00|406.32|402.96|407.86|404.5|408.2|404.84|406.14|402.78|0
1652400600000|2022-05-13 00:10:00|408.03|404.67|406.48|403.12|409.92|406.56|405.8|402.44|0
1652400900000|2022-05-13 00:15:00|406.65|403.29|404.97|401.61|406.74|403.38|404.89|401.53|0
1652401200000|2022-05-13 00:20:00|405.4|402.04|404.11|400.75|405.74|402.38|404.11|400.75|0
1652401500000|2022-05-13 00:25:00|403.94|400.58|402.4|399.04|404.88|401.52|402.4|399.04|0
1652401800000|2022-05-13 00:30:00|402.23|398.87|400.69|397.33|402.4|399.04|399.84|396.48|0
1652402100000|2022-05-13 00:35:00|400.52|397.16|399.83|396.47|401.71|398.35|399.83|396.47|0
1652402400000|2022-05-13 00:40:00|400|396.64|400.34|396.98|400.68|397.32|399.49|396.13|0
1652402700000|2022-05-13 00:45:00|400.43|397.07|401.19|397.83|401.19|397.83|400|396.64|0
1652403000000|2022-05-13 00:50:00|401.36|398|401.02|397.66|401.53|398.17|400.68|397.32|0
1652403300000|2022-05-13 00:55:00|400.94|397.58|400.59|397.23|401.45|398.09|400.16|396.8|0
1652403600000|2022-05-13 01:00:00|400.67|397.31|400.84|397.48|402.04|398.68|400.67|397.31|0
1652403900000|2022-05-13 01:05:00|400.93|397.57|401.18|397.82|401.52|398.16|400.5|397.14|0
1652404200000|2022-05-13 01:10:00|400.93|397.57|400.33|396.97|401.78|398.42|400.16|396.8|0
1652404500000|2022-05-13 01:15:00|400.16|396.8|396.25|392.89|400.5|397.14|396.25|392.89|0
1652404800000|2022-05-13 01:20:00|396.42|393.06|395.32|391.96|396.76|393.4|394.98|391.62|0
1652405100000|2022-05-13 01:25:00|395.23|391.87|395.73|392.37|395.9|392.54|394.38|391.02|0
1652405400000|2022-05-13 01:30:00|395.48|392.12|396.75|393.39|397.43|394.07|395.4|392.04|0
1652405700000|2022-05-13 01:35:00|396.67|393.31|399.55|396.19|400.14|396.78|396.67|393.31|0
1652406000000|2022-05-13 01:40:00|399.63|396.27|399.55|396.19|399.97|396.61|397.93|394.57|0
1652406300000|2022-05-13 01:45:00|399.63|396.27|397.93|394.57|399.72|396.36|397.59|394.23|0
1652406600000|2022-05-13 01:50:00|397.85|394.49|397|393.64|398.44|395.08|396.49|393.13|0
1652406900000|2022-05-13 01:55:00|396.91|393.55|397.41|394.05|397.75|394.39|396.57|393.21|0
1652407200000|2022-05-13 02:00:00|397.24|393.88|396.14|392.78|397.41|394.05|395.21|391.85|0
1652407500000|2022-05-13 02:05:00|396.05|392.69|396.9|393.54|397.16|393.8|395.38|392.02|0
1652407800000|2022-05-13 02:10:00|396.82|393.46|397.74|394.38|398.34|394.98|396.73|393.37|0
1652408100000|2022-05-13 02:15:00|397.83|394.47|396.72|393.36|398.25|394.89|395.97|392.61|0
1652408400000|2022-05-13 02:20:00|396.89|393.53|397.23|393.87|397.4|394.04|396.22|392.86|0
1652408700000|2022-05-13 02:25:00|397.15|393.79|397.83|394.47|397.91|394.55|396.89|393.53|0
1652409000000|2022-05-13 02:30:00|397.74|394.38|396.72|393.36|397.91|394.55|396.72|393.36|0
1652409300000|2022-05-13 02:35:00|396.8|393.44|398.41|395.05|398.5|395.14|396.21|392.85|0
1652409600000|2022-05-13 02:40:00|398.07|394.71|397.39|394.03|398.07|394.71|397.05|393.69|0
1652409900000|2022-05-13 02:45:00|397.31|393.95|397.05|393.69|397.56|394.2|396.54|393.18|0
1652410200000|2022-05-13 02:50:00|397.22|393.86|397.38|394.02|397.81|394.45|396.88|393.52|0
1652410500000|2022-05-13 02:55:00|397.55|394.19|397.04|393.68|397.64|394.28|397.04|393.68|0
1652410800000|2022-05-13 03:00:00|397.38|394.02|397.55|394.19|397.72|394.36|396.7|393.34|0
1652411100000|2022-05-13 03:05:00|397.64|394.28|394.84|391.48|397.64|394.28|394.33|390.97|0
1652411400000|2022-05-13 03:10:00|394.76|391.4|394.5|391.14|395.68|392.32|394.33|390.97|0
1652411700000|2022-05-13 03:15:00|394.33|390.97|390.45|387.09|394.33|390.97|390.28|386.92|0
1652412000000|2022-05-13 03:20:00|390.37|387.01|388.1|384.74|390.95|387.59|388.02|384.66|0
1652412300000|2022-05-13 03:25:00|388.19|384.83|388.1|384.74|389.94|386.58|387.93|384.57|0
1652412600000|2022-05-13 03:30:00|387.93|384.57|386.09|382.73|388.1|384.74|385.26|381.9|0
1652412900000|2022-05-13 03:35:00|386.01|382.65|386.42|383.06|386.76|383.4|385.42|382.06|0
1652413200000|2022-05-13 03:40:00|385.84|382.48|385.42|382.06|385.92|382.56|385.09|381.73|0
1652413500000|2022-05-13 03:45:00|385.25|381.89|388.76|385.4|389.01|385.65|385.25|381.89|0
1652413800000|2022-05-13 03:50:00|388.68|385.32|389.59|386.23|389.76|386.4|387.84|384.48|0
1652414100000|2022-05-13 03:55:00|389.43|386.07|389.26|385.9|389.93|386.57|388.84|385.48|0
1652414400000|2022-05-13 04:00:00|389.42|386.06|391.77|388.41|391.77|388.41|389.26|385.9|0
1652414700000|2022-05-13 04:05:00|392.03|388.67|391.43|388.07|392.95|389.59|391.27|387.91|0
1652415000000|2022-05-13 04:10:00|391.6|388.24|392.61|389.25|393.79|390.43|391.6|388.24|0
1652415300000|2022-05-13 04:15:00|392.78|389.42|393.71|390.35|393.79|390.43|392.27|388.91|0
1652415600000|2022-05-13 04:20:00|393.79|390.43|392.35|388.99|393.79|390.43|392.27|388.91|0
1652415900000|2022-05-13 04:25:00|392.27|388.91|392.43|389.07|393.03|389.67|392.02|388.66|0
1652416200000|2022-05-13 04:30:00|392.52|389.16|392.94|389.58|393.1|389.74|392.09|388.73|0
1652416500000|2022-05-13 04:35:00|392.77|389.41|391.92|388.56|392.77|389.41|391.75|388.39|0
1652416800000|2022-05-13 04:40:00|392.09|388.73|391.75|388.39|392.43|389.07|391.58|388.22|0
1652417100000|2022-05-13 04:45:00|392.01|388.65|389.82|386.46|392.09|388.73|389.73|386.37|0
1652417400000|2022-05-13 04:50:00|389.99|386.63|389.23|385.87|390.24|386.88|388.39|385.03|0
1652417700000|2022-05-13 04:55:00|389.06|385.7|389.56|386.2|389.9|386.54|388.72|385.36|0
1652418000000|2022-05-13 05:00:00|389.39|386.03|390.73|387.37|392.08|388.72|389.22|385.86|0
1652418300000|2022-05-13 05:05:00|390.65|387.29|389.22|385.86|391.4|388.04|388.72|385.36|0
1652418600000|2022-05-13 05:10:00|389.05|385.69|389.89|386.53|390.22|386.86|388.05|384.69|0
1652418900000|2022-05-13 05:15:00|389.47|386.11|388.54|385.18|389.89|386.53|388.54|385.18|0
1652419200000|2022-05-13 05:20:00|388.04|384.68|387.96|384.6|388.71|385.35|386.7|383.34|0
1652419500000|2022-05-13 05:25:00|387.87|384.51|389.54|386.18|390.38|387.02|387.87|384.51|0
1652419800000|2022-05-13 05:30:00|389.46|386.1|388.12|384.76|390.38|387.02|387.87|384.51|0
1652420100000|2022-05-13 05:35:00|388.2|384.84|387.53|384.17|388.37|385.01|387.03|383.67|0
1652420400000|2022-05-13 05:40:00|387.7|384.34|387.69|384.33|388.36|385|387.28|383.92|0
1652420700000|2022-05-13 05:45:00|387.53|384.17|388.78|385.42|389.2|385.84|387.02|383.66|0
1652421000000|2022-05-13 05:50:00|388.86|385.5|389.36|386|390.2|386.84|388.86|385.5|0
1652421300000|2022-05-13 05:55:00|389.28|385.92|389.7|386.34|390.54|387.18|389.03|385.67|0
1652421600000|2022-05-13 06:00:00|389.53|386.17|391.04|387.68|391.12|387.76|388.69|385.33|0
1652421900000|2022-05-13 06:05:00|391.2|387.84|391.12|387.76|391.37|388.01|388.69|385.33|0
1652422200000|2022-05-13 06:10:00|391.2|387.84|394.91|391.55|395.17|391.81|391.2|387.84|0
1652422500000|2022-05-13 06:15:00|394.74|391.38|396.6|393.24|397.79|394.43|394.57|391.21|0
1652422800000|2022-05-13 06:20:00|396.43|393.07|395.07|391.71|396.69|393.33|394.4|391.04|0
1652423100000|2022-05-13 06:25:00|395.24|391.88|396.09|392.73|396.26|392.9|393.55|390.19|0
1652423400000|2022-05-13 06:30:00|396.25|392.89|396.49|393.13|400.1|396.74|395.72|392.36|0
1652423700000|2022-05-13 06:35:00|396.32|392.96|395.55|392.19|396.57|393.21|394.63|391.27|0
1652424000000|2022-05-13 06:40:00|395.22|391.86|394.29|390.93|397.07|393.71|394.04|390.68|0
1652424300000|2022-05-13 06:45:00|394.37|391.01|392.52|389.16|395.13|391.77|392.52|389.16|0
1652424600000|2022-05-13 06:50:00|392.69|389.33|393.36|390|394.03|390.67|392.35|388.99|0
1652424900000|2022-05-13 06:55:00|393.86|390.5|394.36|391|395.12|391.76|392.52|389.16|0
1652425200000|2022-05-13 07:00:00|395.21|391.85|399.08|395.72|400.44|397.08|394.7|391.34|0
1652425500000|2022-05-13 07:05:00|399.27|396.39|398.17|395.29|401.39|398.51|397.58|394.7|0
1652425800000|2022-05-13 07:10:00|398|395.12|396.14|393.26|398.5|395.62|394.21|391.33|0
1652426100000|2022-05-13 07:15:00|396.06|393.18|397.99|395.11|400.02|397.14|393.87|390.99|0
1652426400000|2022-05-13 07:20:00|397.91|395.03|391.68|388.8|399.01|396.13|390.59|387.71|0
1652426700000|2022-05-13 07:25:00|391.43|388.55|391.09|388.21|395.79|392.91|390.42|387.54|0
1652427000000|2022-05-13 07:30:00|390.76|387.88|384.52|381.64|391.59|388.71|384.52|381.64|0
1652427300000|2022-05-13 07:35:00|384.61|381.73|384.52|381.64|385.52|382.64|384.52|381.64|0
1652427600000|2022-05-13 07:40:00|384.69|381.81|386.51|383.63|387.35|384.47|384.69|381.81|0
1652427900000|2022-05-13 07:45:00|386.35|383.47|386.01|383.13|387.18|384.3|384.52|381.64|0
1652428200000|2022-05-13 07:50:00|385.84|382.96|388.34|385.46|388.34|385.46|385.51|382.63|0
1652428500000|2022-05-13 07:55:00|388.01|385.13|390.51|387.63|391.69|388.81|387.84|384.96|0
1652428800000|2022-05-13 08:00:00|390.68|387.8|387.42|384.54|390.68|387.8|386.34|383.46|0
1652429100000|2022-05-13 08:05:00|387.5|384.62|386.25|383.37|387.5|384.62|385.17|382.29|0
1652429400000|2022-05-13 08:10:00|386.17|383.29|388.5|385.62|388.83|385.95|386.17|383.29|0
1652429700000|2022-05-13 08:15:00|388.16|385.28|386.49|383.61|388.5|385.62|386.25|383.37|0
1652430000000|2022-05-13 08:20:00|386.75|383.87|384.99|382.11|387.33|384.45|384.99|382.11|0
1652430300000|2022-05-13 08:25:00|385.08|382.2|385.49|382.61|385.99|383.11|384.49|381.61|0
1652430600000|2022-05-13 08:30:00|385.32|382.44|385.82|382.94|387.82|384.94|384.91|382.03|0
1652430900000|2022-05-13 08:35:00|385.65|382.77|387.48|384.6|387.82|384.94|385.65|382.77|0
1652431200000|2022-05-13 08:40:00|387.65|384.77|388.57|385.69|389.49|386.61|386.98|384.1|0
1652431500000|2022-05-13 08:45:00|388.98|386.1|390.82|387.94|390.99|388.11|388.65|385.77|0
1652431800000|2022-05-13 08:50:00|390.99|388.11|388.81|385.93|391.75|388.87|388.73|385.85|0
1652432100000|2022-05-13 08:55:00|388.64|385.76|388.23|385.35|389.65|386.77|388.14|385.26|0
1652432400000|2022-05-13 09:00:00|388.14|385.26|386.56|383.68|388.14|385.26|386.14|383.26|0
1652432700000|2022-05-13 09:05:00|386.3|383.42|384.47|381.59|387.22|384.34|384.47|381.59|0
1652433000000|2022-05-13 09:10:00|384.64|381.76|385.63|382.75|385.63|382.75|384.47|381.59|0
1652433300000|2022-05-13 09:15:00|385.55|382.67|385.3|382.42|386.63|383.75|385.13|382.25|0
1652433600000|2022-05-13 09:20:00|385.13|382.25|385.63|382.75|385.63|382.75|385.13|382.25|0
1652433900000|2022-05-13 09:25:00|385.79|382.91|386.96|384.08|387.62|384.74|383.3|380.42|0
1652434200000|2022-05-13 09:30:00|386.79|383.91|389.46|386.58|390.13|387.25|386.46|383.58|0
1652434500000|2022-05-13 09:35:00|389.29|386.41|389.62|386.74|390.63|387.75|388.62|385.74|0
1652434800000|2022-05-13 09:40:00|389.29|386.41|388.87|385.99|390.29|387.41|388.62|385.74|0
1652435100000|2022-05-13 09:45:00|388.12|385.24|389.54|386.66|390.71|387.83|387.11|384.23|0
1652435400000|2022-05-13 09:50:00|389.45|386.57|392.8|389.92|392.8|389.92|389.37|386.49|0
1652435700000|2022-05-13 09:55:00|392.89|390.01|391.29|388.41|392.89|390.01|390.37|387.49|0
1652436000000|2022-05-13 10:00:00|391.46|388.58|390.03|387.15|391.71|388.83|389.94|387.06|0
1652436300000|2022-05-13 10:05:00|390.11|387.23|392.96|390.08|393.13|390.25|390.11|387.23|0
1652436600000|2022-05-13 10:10:00|392.71|389.83|388.6|385.72|393.39|390.51|388.52|385.64|0
1652436900000|2022-05-13 10:15:00|388.94|386.06|390.27|387.39|390.61|387.73|388.27|385.39|0
1652437200000|2022-05-13 10:20:00|390.36|387.48|389.18|386.3|390.77|387.89|389.1|386.22|0
1652437500000|2022-05-13 10:25:00|389.6|386.72|389.35|386.47|389.77|386.89|388.76|385.88|0
1652437800000|2022-05-13 10:30:00|389.6|386.72|388.26|385.38|390.1|387.22|387.76|384.88|0
1652438100000|2022-05-13 10:35:00|388.09|385.21|386.09|383.21|388.09|385.21|386.09|383.21|0
1652438400000|2022-05-13 10:40:00|386.01|383.13|388.25|385.37|388.25|385.37|385.75|382.87|0
1652438700000|2022-05-13 10:45:00|388.08|385.2|388.25|385.37|388.58|385.7|387.41|384.53|0
1652439000000|2022-05-13 10:50:00|388.34|385.46|387.58|384.7|388.34|385.46|386.74|383.86|0
1652439300000|2022-05-13 10:55:00|387.24|384.36|386.41|383.53|387.58|384.7|385.41|382.53|0
1652439600000|2022-05-13 11:00:00|386.24|383.36|387.57|384.69|388.24|385.36|385.24|382.36|0
1652439900000|2022-05-13 11:05:00|387.66|384.78|387.66|384.78|389.08|386.2|387.4|384.52|0
1652440200000|2022-05-13 11:10:00|387.74|384.86|388.07|385.19|388.74|385.86|387.73|384.85|0
1652440500000|2022-05-13 11:15:00|388.15|385.27|388.57|385.69|389.07|386.19|387.73|384.85|0
1652440800000|2022-05-13 11:20:00|388.73|385.85|388.56|385.68|389.07|386.19|388.06|385.18|0
1652441100000|2022-05-13 11:25:00|388.4|385.52|387.65|384.77|388.73|385.85|387.06|384.18|0
1652441400000|2022-05-13 11:30:00|387.56|384.68|384.89|382.01|388.73|385.85|384.89|382.01|0
1652441700000|2022-05-13 11:35:00|384.73|381.85|385.06|382.18|385.39|382.51|384.39|381.51|0
1652442000000|2022-05-13 11:40:00|384.98|382.1|383.04|380.16|385.39|382.51|382.87|379.99|0
1652442300000|2022-05-13 11:45:00|383.2|380.32|381.54|378.66|384.37|381.49|381.54|378.66|0
1652442600000|2022-05-13 11:50:00|381.87|378.99|381.37|378.49|383.87|380.99|381.37|378.49|0
1652442900000|2022-05-13 11:55:00|381.21|378.33|376.91|374.03|381.21|378.33|375.6|372.72|0
1652443200000|2022-05-13 12:00:00|376.42|373.54|378.97|376.09|379.05|376.17|375.27|372.39|0
1652443500000|2022-05-13 12:05:00|378.89|376.01|378.88|376|380.04|377.16|377.89|375.01|0
1652443800000|2022-05-13 12:10:00|378.72|375.84|379.83|376.95|381.18|378.3|378.55|375.67|0
1652444100000|2022-05-13 12:15:00|379.66|376.78|378.26|375.38|380.32|377.44|377.19|374.31|0
1652444400000|2022-05-13 12:20:00|378.17|375.29|379.74|376.86|380.15|377.27|377.35|374.47|0
1652444700000|2022-05-13 12:25:00|379.66|376.78|379.82|376.94|380.65|377.77|379.65|376.77|0
1652445000000|2022-05-13 12:30:00|379.9|377.02|376.93|374.05|379.98|377.1|376.68|373.8|0
1652445300000|2022-05-13 12:35:00|376.85|373.97|377.5|374.62|377.83|374.95|376.68|373.8|0
1652445600000|2022-05-13 12:40:00|377.34|374.46|379.14|376.26|379.97|377.09|377.17|374.29|0
1652445900000|2022-05-13 12:45:00|378.98|376.1|377.49|374.61|379.14|376.26|377.33|374.45|0
1652446200000|2022-05-13 12:50:00|377.66|374.78|376.51|373.63|378.15|375.27|376.18|373.3|0
1652446500000|2022-05-13 12:55:00|376.34|373.46|379.96|377.08|379.96|377.08|376.18|373.3|0
1652446800000|2022-05-13 13:00:00|379.63|376.75|381.78|378.9|382.61|379.73|379.3|376.42|0
1652447100000|2022-05-13 13:05:00|381.61|378.73|382.1|379.22|382.6|379.72|379.96|377.08|0
1652447400000|2022-05-13 13:10:00|382.27|379.39|386.76|383.88|387.09|384.21|381.61|378.73|0
1652447700000|2022-05-13 13:15:00|386.59|383.71|386.59|383.71|386.76|383.88|384.59|381.71|0
1652448000000|2022-05-13 13:20:00|386.92|384.04|388.25|385.37|388.25|385.37|386.42|383.54|0
1652448300000|2022-05-13 13:25:00|387.92|385.04|387.25|384.37|388.76|385.88|386.25|383.37|0
1652448600000|2022-05-13 13:30:00|385.75|382.87|390.09|387.21|390.09|387.21|383.42|380.54|0
1652448900000|2022-05-13 13:35:00|390.43|387.55|384.73|381.85|394.13|391.25|381.76|378.88|0
1652449200000|2022-05-13 13:40:00|384.89|382.01|379.55|376.67|388.07|385.19|379.05|376.17|0
1652449500000|2022-05-13 13:45:00|379.22|376.34|382.11|379.23|383.95|381.07|377.3|374.42|0
1652449800000|2022-05-13 13:50:00|381.45|378.57|369.89|367.01|381.95|379.07|369.24|366.36|0
1652450100000|2022-05-13 13:55:00|369.56|366.68|372.36|369.48|373.93|371.05|369.56|366.68|0
1652450400000|2022-05-13 14:00:00|371.63|368.75|364.36|361.48|372.2|369.32|362.82|359.94|0
1652450700000|2022-05-13 14:05:00|363.71|360.83|364.03|361.15|368.43|365.55|363.38|360.5|0
1652451000000|2022-05-13 14:10:00|363.87|360.99|363.87|360.99|366.47|363.59|361.6|358.72|0
1652451300000|2022-05-13 14:15:00|363.7|360.82|363.15|360.27|366.57|363.69|361.86|358.98|0
1652451600000|2022-05-13 14:20:00|362.67|359.79|354.29|351.41|362.67|359.79|353.97|351.09|0
1652451900000|2022-05-13 14:25:00|353.97|351.09|355.08|352.2|355.89|353.01|352.05|349.17|0
1652452200000|2022-05-13 14:30:00|354.76|351.88|353.89|351.01|356.94|354.06|353.09|350.21|0
1652452500000|2022-05-13 14:35:00|353.73|350.85|354.85|351.97|356.61|353.73|352.61|349.73|0
1652452800000|2022-05-13 14:40:00|355.01|352.13|363.78|360.9|363.78|360.9|354.61|351.73|0
1652453100000|2022-05-13 14:45:00|363.94|361.06|362.65|359.77|367.67|364.79|360.56|357.68|0
1652453400000|2022-05-13 14:50:00|362.81|359.93|356.71|353.83|363.46|360.58|356.39|353.51|0
1652453700000|2022-05-13 14:55:00|356.39|353.51|357.67|354.79|358.95|356.07|355.28|352.4|0
1652454000000|2022-05-13 15:00:00|358.31|355.43|359.75|356.87|361.84|358.96|357.19|354.31|0
1652454300000|2022-05-13 15:05:00|359.27|356.39|356.86|353.98|359.59|356.71|356.38|353.5|0
1652454600000|2022-05-13 15:10:00|356.95|354.07|357.18|354.3|358.62|355.74|356.06|353.18|0
1652454900000|2022-05-13 15:15:00|357.82|354.94|359.74|356.86|361.51|358.63|357.18|354.3|0
1652455200000|2022-05-13 15:20:00|359.9|357.02|355.9|353.02|359.9|357.02|354.3|351.42|0
1652455500000|2022-05-13 15:25:00|355.58|352.7|353.51|350.63|356.85|353.97|353.03|350.15|0
1652455800000|2022-05-13 15:30:00|353.35|350.47|355.1|352.22|356.86|353.98|352.89|350.01|0
1652456100000|2022-05-13 15:35:00|354.95|352.07|353.07|350.19|355.9|353.02|352.28|349.4|0
1652456400000|2022-05-13 15:40:00|353.23|350.35|355.61|352.73|358.33|355.45|353.23|350.35|0
1652456700000|2022-05-13 15:45:00|355.77|352.89|357.04|354.16|358.16|355.28|355.77|352.89|0
1652457000000|2022-05-13 15:50:00|357.2|354.32|353.06|350.18|357.52|354.64|352.9|350.02|0
1652457300000|2022-05-13 15:55:00|353.22|350.34|354.33|351.45|354.81|351.93|352.74|349.86|0
1652457600000|2022-05-13 16:00:00|353.53|350.65|350.68|347.8|354.01|351.13|350.52|347.64|0
1652457900000|2022-05-13 16:05:00|350.52|347.64|346.27|343.39|350.68|347.8|346.27|343.39|0
1652458200000|2022-05-13 16:10:00|346.12|343.24|345.02|342.14|347.68|344.8|343.3|340.42|0
1652458500000|2022-05-13 16:15:00|345.17|342.29|347.36|344.48|347.36|344.48|344.39|341.51|0
1652458800000|2022-05-13 16:20:00|347.52|344.64|348.94|346.06|350.04|347.16|346.42|343.54|0
1652459100000|2022-05-13 16:25:00|348.93|346.05|349.09|346.21|352.25|349.37|348.93|346.05|0
1652459400000|2022-05-13 16:30:00|348.93|346.05|347.03|344.15|348.93|346.05|345.9|343.02|0
1652459700000|2022-05-13 16:35:00|347.18|344.3|346.55|343.67|347.34|344.46|346.08|343.2|0
1652460000000|2022-05-13 16:40:00|346.71|343.83|347.81|344.93|347.81|344.93|345.14|342.26|0
1652460300000|2022-05-13 16:45:00|347.49|344.61|352.01|349.13|352.01|349.13|347.18|344.3|0
1652460600000|2022-05-13 16:50:00|352.17|349.29|355.98|353.1|359.18|356.3|352.17|349.29|0
1652460900000|2022-05-13 16:55:00|356.14|353.26|352.48|349.6|356.14|353.26|352.32|349.44|0
1652461200000|2022-05-13 17:00:00|352.32|349.44|351.53|348.65|353.43|350.55|349.79|346.91|0
1652461500000|2022-05-13 17:05:00|352|349.12|354.54|351.66|355.65|352.77|351.85|348.97|0
1652461800000|2022-05-13 17:10:00|354.7|351.82|352.08|349.2|356.29|353.41|352.08|349.2|0
1652462100000|2022-05-13 17:15:00|352.71|349.83|356.06|353.18|356.7|353.82|352.71|349.83|0
1652462400000|2022-05-13 17:20:00|356.22|353.34|354.58|351.46|358.62|355.74|354.58|351.46|0
1652462700000|2022-05-13 17:25:00|354.42|351.3|357.13|354.01|357.13|354.01|352.83|349.71|0
1652463000000|2022-05-13 17:30:00|356.33|353.21|354.73|351.61|357.45|354.33|354.25|351.13|0
1652463300000|2022-05-13 17:35:00|354.57|351.45|358.73|355.61|358.89|355.77|354.57|351.45|0
1652463600000|2022-05-13 17:40:00|358.89|355.77|362.27|359.15|363.24|360.12|358.57|355.45|0
1652463900000|2022-05-13 17:45:00|362.43|359.31|360.82|357.7|364.86|361.74|360.49|357.37|0
1652464200000|2022-05-13 17:50:00|361.14|358.02|362.59|359.47|364.21|361.09|360.17|357.05|0
1652464500000|2022-05-13 17:55:00|362.75|359.63|366.64|363.52|368.43|365.31|362.59|359.47|0
1652464800000|2022-05-13 18:00:00|367.13|364.01|378.74|375.62|379.65|376.53|367.13|364.01|0
1652465100000|2022-05-13 18:05:00|379.49|376.37|374.53|371.41|382.14|379.02|373.87|370.75|0
1652465400000|2022-05-13 18:10:00|374.7|371.58|376.71|373.83|377.5|374.38|371.91|368.79|0
1652465700000|2022-05-13 18:15:00|376.88|374|372.36|369.48|378.37|375.49|372.27|369.39|0
1652466000000|2022-05-13 18:20:00|372.11|369.23|377.04|374.16|378.86|375.98|372.11|369.23|0
1652466300000|2022-05-13 18:25:00|376.54|373.66|375.88|373|379.68|376.8|375.23|372.35|0
1652466600000|2022-05-13 18:30:00|375.72|372.84|370.79|367.91|375.72|372.84|365.59|362.71|0
1652466900000|2022-05-13 18:35:00|370.96|368.08|372.75|369.87|374.81|371.93|369.81|366.93|0
1652467200000|2022-05-13 18:40:00|372.59|369.71|369.32|366.44|374.07|371.19|368.5|365.62|0
1652467500000|2022-05-13 18:45:00|369.16|366.28|371.93|369.05|374.06|371.18|368.99|366.11|0
1652467800000|2022-05-13 18:50:00|372.26|369.38|360.57|357.69|372.42|369.54|360.33|357.45|0
1652468100000|2022-05-13 18:55:00|360.25|357.37|360.25|357.37|362.26|359.38|360.09|357.21|0
1652468400000|2022-05-13 19:00:00|359.93|357.05|359.75|356.87|360.89|358.01|355.9|353.02|0
1652468700000|2022-05-13 19:05:00|359.59|356.71|354.21|351.81|359.59|356.71|354.06|351.66|0
1652469000000|2022-05-13 19:10:00|354.06|351.66|351.17|348.77|355.88|353.48|350.85|348.45|0
1652469300000|2022-05-13 19:15:00|350.85|348.45|350.05|347.65|352.76|350.36|348.31|345.91|0
1652469600000|2022-05-13 19:20:00|350.37|347.97|349.42|347.02|352.75|350.35|348.63|346.23|0
1652469900000|2022-05-13 19:25:00|349.73|347.33|346.89|344.49|351.16|348.76|346.57|344.17|0
1652470200000|2022-05-13 19:30:00|347.04|344.64|357.22|354.82|357.71|355.31|345.78|343.38|0
1652470500000|2022-05-13 19:35:00|357.15|354.75|355.51|352.63|359.96|357.56|352.15|349.27|0
1652470800000|2022-05-13 19:40:00|355.19|352.31|351.99|349.11|355.83|352.95|350.4|347.52|0
1652471100000|2022-05-13 19:45:00|351.91|349.03|353.09|350.21|357.1|354.22|348.31|345.43|0
1652471400000|2022-05-13 19:50:00|353.25|350.37|355.11|352.23|361.63|358.75|353.25|350.37|0
1652471700000|2022-05-13 19:55:00|355.59|352.71|351.59|348.71|357.84|354.96|350.64|347.76|0
1652472000000|2022-05-13 20:00:00|350.96|348.08|353.52|351.12|356.53|354.13|350.96|348.08|0
1652472300000|2022-05-13 20:05:00|353.45|351.05|355.61|353.21|355.93|353.53|353.2|350.8|0
1652472600000|2022-05-13 20:10:00|355.37|352.97|355.61|353.21|355.77|353.37|354.16|351.76|0
1652684700000|2022-05-16 07:05:00|363.56|361.16|366.92|364.52|368.07|365.67|363.4|361|0
1652685000000|2022-05-16 07:10:00|366.51|364.11|367.24|364.84|370.71|368.31|366.51|364.11|0
1652685300000|2022-05-16 07:15:00|367.66|365.26|371.54|369.14|371.87|369.47|367.41|365.01|0
1652685600000|2022-05-16 07:20:00|371.87|369.47|371.72|369.32|374.04|371.64|370.46|368.06|0
1652685900000|2022-05-16 07:25:00|371.31|368.91|366.12|363.72|371.39|368.99|364.9|362.5|0
1652686200000|2022-05-16 07:30:00|365.3|362.9|364.15|361.75|366.45|364.05|363.17|360.77|0
1652686500000|2022-05-16 07:35:00|363.99|361.59|364.48|362.08|366.2|363.8|363.26|360.86|0
1652686800000|2022-05-16 07:40:00|364.64|362.24|363.91|361.51|364.89|362.49|362.52|360.12|0
1652687100000|2022-05-16 07:45:00|363.82|361.42|362.35|359.95|364.48|362.08|359.91|357.51|0
1652687400000|2022-05-16 07:50:00|362.51|360.11|364.72|362.32|365.05|362.65|360.97|358.57|0
1652687700000|2022-05-16 07:55:00|364.88|362.48|364.39|361.99|365.94|363.54|362.84|360.44|0
1652688000000|2022-05-16 08:00:00|364.14|361.74|362.27|359.87|364.55|362.15|361.21|358.81|0
1652688300000|2022-05-16 08:05:00|362.43|360.03|362.02|359.62|363.97|361.57|361.69|359.29|0
1652688600000|2022-05-16 08:10:00|362.1|359.7|359.74|357.34|362.1|359.7|359.74|357.34|0
1652688900000|2022-05-16 08:15:00|359.82|357.42|356.99|354.59|360.22|357.82|356.5|354.1|0
1652689200000|2022-05-16 08:20:00|356.66|354.26|355.85|353.45|357.39|354.99|355.62|353.22|0
1652689500000|2022-05-16 08:25:00|355.62|353.22|358.52|356.12|358.84|356.44|355.45|353.05|0
1652689800000|2022-05-16 08:30:00|358.43|356.03|357.3|354.9|359.41|357.01|356.09|353.69|0
1652690100000|2022-05-16 08:35:00|357.38|354.98|359.08|356.68|359.48|357.08|356.65|354.25|0
1652690400000|2022-05-16 08:40:00|358.91|356.51|358.43|356.03|360.46|358.06|357.78|355.38|0
1652690700000|2022-05-16 08:45:00|358.35|355.95|357.45|355.05|358.59|356.19|357.13|354.73|0
1652691000000|2022-05-16 08:50:00|357.38|354.98|354.87|352.47|357.78|355.38|354.87|352.47|0
1652691300000|2022-05-16 08:55:00|355.03|352.63|352.78|350.38|355.35|352.95|352.78|350.38|0
1652691600000|2022-05-16 09:00:00|353.1|350.7|352.54|350.14|353.58|351.18|352.14|349.74|0
1652691900000|2022-05-16 09:05:00|352.46|350.06|354.22|351.82|354.79|352.39|352.46|350.06|0
1652692200000|2022-05-16 09:10:00|354.3|351.9|354.14|351.74|354.7|352.3|353.26|350.86|0
1652692500000|2022-05-16 09:15:00|354.06|351.66|354.78|352.38|355.26|352.86|353.57|351.17|0
1652692800000|2022-05-16 09:20:00|354.54|352.14|356.79|354.39|357.11|354.71|354.37|351.97|0
1652693100000|2022-05-16 09:25:00|356.71|354.31|358.89|356.49|359.05|356.65|356.55|354.15|0
1652693400000|2022-05-16 09:30:00|359.05|356.65|357.43|355.03|359.05|356.65|357.03|354.63|0
1652693700000|2022-05-16 09:35:00|357.84|355.44|359.45|357.05|359.53|357.13|357.51|355.11|0
1652694000000|2022-05-16 09:40:00|359.61|357.21|359.36|356.96|360.02|357.62|358.32|355.92|0
1652694300000|2022-05-16 09:45:00|359.45|357.05|358.23|355.83|359.53|357.13|358.23|355.83|0
1652694600000|2022-05-16 09:50:00|358.31|355.91|359.77|357.37|359.85|357.45|358.07|355.67|0
1652694900000|2022-05-16 09:55:00|359.68|357.28|361.47|359.07|362.44|360.04|359.52|357.12|0
1652695200000|2022-05-16 10:00:00|360.98|358.58|359.03|356.63|361.14|358.74|359.03|356.63|0
1652695500000|2022-05-16 10:05:00|358.71|356.31|360|357.6|360.65|358.25|358.71|356.31|0
1652695800000|2022-05-16 10:10:00|359.92|357.52|358.54|356.14|360.57|358.17|358.54|356.14|0
1652696100000|2022-05-16 10:15:00|358.46|356.06|358.86|356.46|359.11|356.71|357.97|355.57|0
1652696400000|2022-05-16 10:20:00|358.7|356.3|360.15|357.75|360.56|358.16|358.7|356.3|0
1652696700000|2022-05-16 10:25:00|359.67|357.27|357.48|355.08|359.83|357.43|356.75|354.35|0
1652697000000|2022-05-16 10:30:00|357.8|355.4|359.34|356.94|360.31|357.91|357.8|355.4|0
1652697300000|2022-05-16 10:35:00|358.85|356.45|356.2|353.8|359.82|357.42|355.72|353.32|0
1652697600000|2022-05-16 10:40:00|356.53|354.13|357.17|354.77|357.66|355.26|355.88|353.48|0
1652697900000|2022-05-16 10:45:00|357.01|354.61|357.01|354.61|357.49|355.09|355.87|353.47|0
1652698200000|2022-05-16 10:50:00|357.09|354.69|358.95|356.55|359.11|356.71|356.84|354.44|0
1652698500000|2022-05-16 10:55:00|359.11|356.71|358.3|355.9|359.11|356.71|356.68|354.28|0
1652698800000|2022-05-16 11:00:00|357.81|355.41|357.97|355.57|358.46|356.06|357|354.6|0
1652699100000|2022-05-16 11:05:00|358.29|355.89|355.38|352.98|358.29|355.89|354.73|352.33|0
1652699400000|2022-05-16 11:10:00|355.54|353.14|356.02|353.62|356.35|353.95|354.89|352.49|0
1652699700000|2022-05-16 11:15:00|355.78|353.38|355.53|353.13|356.83|354.43|355.37|352.97|0
1652700000000|2022-05-16 11:20:00|355.46|353.06|355.05|352.65|357.31|354.91|354.4|352|0
1652700300000|2022-05-16 11:25:00|355.21|352.81|357.79|355.39|358.28|355.88|355.05|352.65|0
1652700600000|2022-05-16 11:30:00|357.63|355.23|359.25|356.85|359.42|357.02|357.31|354.91|0
1652700900000|2022-05-16 11:35:00|359.34|356.94|358.6|356.2|359.41|357.01|358.11|355.71|0
1652701200000|2022-05-16 11:40:00|358.68|356.28|357.3|354.9|358.76|356.36|357.14|354.74|0
1652701500000|2022-05-16 11:45:00|357.22|354.82|356.81|354.41|357.62|355.22|355.84|353.44|0
1652701800000|2022-05-16 11:50:00|356.97|354.57|355.6|353.2|357.62|355.22|354.71|352.31|0
1652702100000|2022-05-16 11:55:00|355.44|353.04|355.84|353.44|357.29|354.89|355.35|352.95|0
1652702400000|2022-05-16 12:00:00|355.51|353.11|356.16|353.76|357.45|355.05|353.74|351.34|0
1652702700000|2022-05-16 12:05:00|355.99|353.59|356.8|354.4|358.1|355.7|355.99|353.59|0
1652703000000|2022-05-16 12:10:00|356.96|354.56|354.05|351.65|357.37|354.97|353.73|351.33|0
1652703300000|2022-05-16 12:15:00|353.98|351.58|353.08|350.68|354.54|352.14|352.44|350.04|0
1652703600000|2022-05-16 12:20:00|352.76|350.36|350.19|347.79|352.92|350.52|350.19|347.79|0
1652703900000|2022-05-16 12:25:00|350.44|348.04|349.28|346.88|353.98|351.58|348.8|346.4|0
1652704200000|2022-05-16 12:30:00|349.12|346.72|345.13|342.73|350.88|348.48|344.97|342.57|0
1652704500000|2022-05-16 12:35:00|344.97|342.57|346.24|343.84|347.2|344.8|344.33|341.93|0
1652704800000|2022-05-16 12:40:00|346.16|343.76|348.79|346.39|349.11|346.71|346.16|343.76|0
1652705100000|2022-05-16 12:45:00|348.71|346.31|351.35|348.95|351.67|349.27|348.63|346.23|0
1652705400000|2022-05-16 12:50:00|351.43|349.03|350.71|348.31|351.51|349.11|350.22|347.82|0
1652705700000|2022-05-16 12:55:00|350.54|348.14|353.1|350.7|354.07|351.67|350.38|347.98|0
1652706000000|2022-05-16 13:00:00|352.93|350.53|351.8|349.4|353.74|351.34|351.8|349.4|0
1652706300000|2022-05-16 13:05:00|351.64|349.24|353.41|351.01|355.03|352.63|351.64|349.24|0
1652706600000|2022-05-16 13:10:00|353.57|351.17|354.87|352.47|356.16|353.76|353.25|350.85|0
1652706900000|2022-05-16 13:15:00|354.7|352.3|357.06|354.66|357.13|354.73|354.7|352.3|0
1652707200000|2022-05-16 13:20:00|357.46|355.06|358.27|355.87|361.21|358.81|357.46|355.06|0
1652707500000|2022-05-16 13:25:00|357.94|355.54|358.59|356.19|359.74|357.34|356.48|354.08|0
1652707800000|2022-05-16 13:30:00|356.97|354.57|359.57|357.17|362.02|359.62|352.76|350.36|0
1652708100000|2022-05-16 13:35:00|358.26|355.86|350.94|348.54|363.5|361.1|350.45|348.05|0
1652708400000|2022-05-16 13:40:00|350.29|347.89|360.87|358.47|361.53|359.13|350.29|347.89|0
1652708700000|2022-05-16 13:45:00|361.69|359.29|370.33|367.93|371.75|369.35|359.98|357.58|0
1652709000000|2022-05-16 13:50:00|369.91|367.51|363.78|361.38|372.75|370.35|362.13|359.73|0
1652709300000|2022-05-16 13:55:00|363.28|360.88|365.92|363.52|367.25|364.85|360.16|357.76|0
1652709600000|2022-05-16 14:00:00|365.43|363.03|367.41|365.01|372.41|370.01|364.1|361.7|0
1652709900000|2022-05-16 14:05:00|367.25|364.85|356.8|354.4|367.25|364.85|356.55|354.15|0
1652710200000|2022-05-16 14:10:00|356.55|354.15|356.24|353.84|357.39|354.99|350.38|347.98|0
1652710500000|2022-05-16 14:15:00|355.75|353.35|351.51|349.11|355.92|353.52|349.25|346.85|0
1652710800000|2022-05-16 14:20:00|351.19|348.79|349.8|347.4|352.41|350.01|347.3|344.9|0
1652711100000|2022-05-16 14:25:00|349.97|347.57|344.8|342.4|353.38|350.98|344.25|341.85|0
1652711400000|2022-05-16 14:30:00|345.29|342.89|355|352.6|356.31|353.91|344.32|341.92|0
1652711700000|2022-05-16 14:35:00|354.84|352.44|353.62|351.22|357.53|355.13|352.39|349.99|0
1652712000000|2022-05-16 14:40:00|353.94|351.54|355.08|352.68|359.57|357.17|353.78|351.38|0
1652712300000|2022-05-16 14:45:00|355.24|352.84|362.87|360.47|363.2|360.8|355.24|352.84|0
1652712600000|2022-05-16 14:50:00|362.96|360.56|363.53|361.13|365.18|362.78|360.89|358.49|0
1652712900000|2022-05-16 14:55:00|363.69|361.29|364.92|362.52|366.84|364.44|362.86|360.46|0
1652713200000|2022-05-16 15:00:00|366.42|364.02|364.59|362.19|368.25|365.85|363.6|361.2|0
1652713500000|2022-05-16 15:05:00|365.17|362.77|361.44|359.04|368.91|366.51|361.44|359.04|0
1652713800000|2022-05-16 15:10:00|362.6|360.2|362.76|360.36|364.09|361.69|360.12|357.72|0
1652714100000|2022-05-16 15:15:00|363.09|360.69|359.63|357.23|363.42|361.02|357|354.6|0
1652714400000|2022-05-16 15:20:00|359.46|357.06|360.94|358.54|363.42|361.02|359.46|357.06|0
1652714700000|2022-05-16 15:25:00|361.03|358.63|361.1|358.7|363.58|361.18|360.44|358.04|0
1652715000000|2022-05-16 15:30:00|361.6|359.2|358.96|356.56|365.24|362.84|358.96|356.56|0
1652715300000|2022-05-16 15:35:00|357.81|355.41|356.99|354.59|366.9|364.5|356.01|353.61|0
1652715600000|2022-05-16 15:40:00|356.17|353.77|352.26|349.86|361.59|359.19|352.26|349.86|0
1652715900000|2022-05-16 15:45:00|352.42|350.02|350.31|347.91|354.05|351.65|350.31|347.91|0
1652716200000|2022-05-16 15:50:00|350.47|348.07|346.37|343.97|353.87|351.47|346.04|343.64|0
1652716500000|2022-05-16 15:55:00|346.04|343.64|346.2|343.8|347.49|345.09|344.6|342.2|0
1652716800000|2022-05-16 16:00:00|345.72|343.32|344.91|342.51|347.25|344.85|342.35|339.95|0
1652717100000|2022-05-16 16:05:00|345.23|342.83|349.02|346.62|351.37|348.97|345.23|342.83|0
1652717400000|2022-05-16 16:10:00|349.26|346.86|351.85|349.45|352.18|349.78|348.78|346.38|0
1652717700000|2022-05-16 16:15:00|351.04|348.64|353.56|351.16|355.11|352.71|350.88|348.48|0
1652718000000|2022-05-16 16:20:00|354.05|351.65|355.24|352.84|356.47|354.07|352.8|350.4|0
1652718300000|2022-05-16 16:25:00|355.08|352.68|353.78|351.38|356.88|354.48|352.64|350.24|0
1652718600000|2022-05-16 16:30:00|354.59|352.19|352.96|350.56|355.73|353.33|351.34|348.94|0
1652718900000|2022-05-16 16:35:00|352.15|349.75|357.2|354.8|357.52|355.12|349.4|347|0
1652719200000|2022-05-16 16:40:00|357.36|354.96|358.43|356.03|359.09|356.69|356.21|353.81|0
1652719500000|2022-05-16 16:45:00|358.6|356.2|353.21|350.81|359.58|357.18|353.21|350.81|0
1652719800000|2022-05-16 16:50:00|352.88|350.48|358.26|355.86|358.92|356.52|352.56|350.16|0
1652720100000|2022-05-16 16:55:00|358.76|356.36|357.12|354.72|359.74|357.34|356.3|353.9|0
1652720400000|2022-05-16 17:00:00|358.1|355.7|355.32|352.92|360.23|357.83|355.32|352.92|0
1652720700000|2022-05-16 17:05:00|355.48|353.08|351.41|349.01|356.95|354.55|351.25|348.85|0
1652721000000|2022-05-16 17:10:00|351.74|349.34|347.47|345.07|352.71|350.31|347.15|344.75|0
1652721300000|2022-05-16 17:15:00|347.79|345.39|352.97|350.57|353.29|350.89|346.99|344.59|0
1652721600000|2022-05-16 17:20:00|352.64|350.24|346.02|343.62|353.29|350.89|343.61|341.21|0
1652721900000|2022-05-16 17:25:00|345.7|343.3|341.54|339.14|346.82|344.42|341.06|338.66|0
1652722200000|2022-05-16 17:30:00|341.85|339.45|340.26|337.86|341.85|339.45|339.31|336.91|0
1652722500000|2022-05-16 17:35:00|340.58|338.18|341.67|339.27|342.71|340.31|339.46|337.06|0
1652722800000|2022-05-16 17:40:00|341.35|338.95|340.39|337.99|345.34|342.94|338.18|335.78|0
1652723100000|2022-05-16 17:45:00|340.08|337.68|344.06|341.66|344.22|341.82|340.08|337.68|0
1652723400000|2022-05-16 17:50:00|343.74|341.34|343.58|341.18|344.22|341.82|341.34|338.94|0
1652723700000|2022-05-16 17:55:00|343.26|340.86|342.78|340.38|344.46|342.06|341.34|338.94|0
1652724000000|2022-05-16 18:00:00|342.46|340.06|341.02|338.62|345.98|343.58|340.7|338.3|0
1652724300000|2022-05-16 18:05:00|340.86|338.46|337.68|335.28|340.86|338.46|336.58|334.18|0
1652724600000|2022-05-16 18:10:00|337.53|335.13|340.06|337.66|341.58|339.18|337.53|335.13|0
1652724900000|2022-05-16 18:15:00|339.9|337.5|340.06|337.66|341.81|339.41|337.84|335.44|0
1652725200000|2022-05-16 18:20:00|339.9|337.5|338.03|335.63|340.69|338.29|337.05|334.65|0
1652725500000|2022-05-16 18:25:00|337.71|335.31|334.51|332.11|339.14|336.74|334.09|331.69|0
1652725800000|2022-05-16 18:30:00|334.35|331.95|333.88|331.48|334.82|332.42|332.16|329.76|0
1652726100000|2022-05-16 18:35:00|334.04|331.64|335.27|332.87|337.31|334.91|334.04|331.64|0
1652726400000|2022-05-16 18:40:00|334.64|332.24|336.92|334.52|337.47|335.07|333.08|330.68|0
1652726700000|2022-05-16 18:45:00|336.99|334.59|340.3|337.9|340.62|338.22|335.74|333.34|0
1652727000000|2022-05-16 18:50:00|340.46|338.06|339.98|337.58|342.52|340.12|337.62|335.22|0
1652727300000|2022-05-16 18:55:00|340.3|337.9|338.4|336|340.62|338.22|337.15|334.75|0
1652727600000|2022-05-16 19:00:00|337.93|335.53|337.77|335.37|340.45|338.05|337.3|334.9|0
1652727900000|2022-05-16 19:05:00|337.93|335.53|340.77|338.37|340.93|338.53|336.04|333.64|0
1652728200000|2022-05-16 19:10:00|341.56|339.16|348.17|345.29|348.98|346.1|341.4|339|0
1652728500000|2022-05-16 19:15:00|348.01|345.13|348.65|345.77|351.23|348.35|345.93|343.05|0
1652728800000|2022-05-16 19:20:00|349.29|346.41|350.44|347.56|352.54|349.66|347.42|344.54|0
1652729100000|2022-05-16 19:25:00|350.6|347.72|350.44|347.56|351.73|348.85|348.99|346.11|0
1652729400000|2022-05-16 19:30:00|351.01|348.13|354.32|351.44|354.65|351.77|348.83|345.95|0
1652729700000|2022-05-16 19:35:00|354.81|351.93|353.83|350.95|356.93|354.05|352.54|349.66|0
1652730000000|2022-05-16 19:40:00|353.59|350.71|357.08|354.2|357.57|354.69|352.37|349.49|0
1652730300000|2022-05-16 19:45:00|357.41|354.53|357.43|354.55|359.23|356.35|355.79|352.91|0
1652730600000|2022-05-16 19:50:00|355.14|352.26|354.81|351.93|355.95|353.07|350.43|347.55|0
1652730900000|2022-05-16 19:55:00|354.16|351.28|354.32|351.44|360.71|357.83|353.67|350.79|0
1652731200000|2022-05-16 20:00:00|354.65|351.77|356.11|353.23|357.75|354.87|354.32|351.44|0
1652731500000|2022-05-16 20:05:00|356.44|353.56|357.59|355.19|358.16|355.76|355.87|353.07|0
1652731800000|2022-05-16 20:10:00|357.34|354.94|356.36|353.96|357.34|354.94|355.38|352.98|0
1652732100000|2022-05-16 20:15:00|356.56|353.76|357.37|354.57|357.54|354.74|356.39|353.59|0
1652732400000|2022-05-16 20:20:00|357.54|354.74|358.68|355.88|358.68|355.88|357.37|354.57|0
1652732700000|2022-05-16 20:25:00|358.35|355.55|358.19|355.39|358.68|355.88|357.78|354.98|0
1652733000000|2022-05-16 20:30:00|358.02|355.22|358.35|355.55|358.51|355.71|357.61|354.81|0
1652733300000|2022-05-16 20:35:00|358.18|355.38|356.8|354|358.35|355.55|356.56|353.76|0
1652733600000|2022-05-16 20:40:00|356.97|354.17|356.96|354.16|357.29|354.49|356.47|353.67|0
1652733900000|2022-05-16 20:45:00|356.8|354|356.96|354.16|356.96|354.16|356.8|354|0
1652734200000|2022-05-16 20:50:00|356.79|353.99|356.96|354.16|356.96|354.16|356.79|353.99|0
1652734500000|2022-05-16 20:55:00|356.79|353.99|357.04|354.24|357.04|354.24|356.63|353.83|0
1652734800000|2022-05-16 21:00:00|357.02|354.22|357.26|354.46|357.36|354.56|357.02|354.22|0
1652735100000|2022-05-16 21:05:00|357.19|354.39|357.21|354.41|357.26|354.46|357.16|354.36|0
1652735400000|2022-05-16 21:10:00|356.94|354.14|356.68|353.88|356.99|354.19|356.66|353.86|0
1652735700000|2022-05-16 21:15:00|356.82|354.02|357.11|354.31|357.11|354.31|356.63|353.83|0
1652736000000|2022-05-16 21:20:00|357.03|354.23|356.77|353.97|357.03|354.23|356.77|353.97|0
1652736300000|2022-05-16 21:25:00|357.01|354.21|356.98|354.18|357.06|354.26|356.93|354.13|0
1652736600000|2022-05-16 21:30:00|357.1|354.3|357.98|355.18|358.06|355.26|357.1|354.3|0
1652736900000|2022-05-16 21:35:00|357.89|355.09|357.65|354.85|357.89|355.09|357.43|354.63|0
1652737200000|2022-05-16 21:40:00|357.67|354.87|357.71|354.91|357.71|354.91|357.65|354.85|0
1652737500000|2022-05-16 21:45:00|357.69|354.89|357.31|354.51|357.69|354.89|357.19|354.39|0
1652737800000|2022-05-16 21:50:00|357.28|354.48|357.52|354.72|357.52|354.72|357.14|354.34|0
1652738100000|2022-05-16 21:55:00|357.43|354.63|357.32|354.52|357.43|354.63|357.13|354.33|0
1652738400000|2022-05-16 22:00:00|356.52|353.72|354.46|351.66|356.59|353.79|354.3|351.5|0
1652738700000|2022-05-16 22:05:00|354.38|351.58|355.11|352.31|355.93|353.13|354.29|351.49|0
1652739000000|2022-05-16 22:10:00|354.62|351.82|354.62|351.82|354.62|351.82|354.29|351.49|0
1652739300000|2022-05-16 22:15:00|354.45|351.65|353.72|350.92|354.45|351.65|353.31|350.51|0
1652739600000|2022-05-16 22:20:00|353.63|350.83|354.37|351.57|354.61|351.81|353.47|350.67|0
1652739900000|2022-05-16 22:25:00|354.28|351.48|353.71|350.91|354.28|351.48|353.3|350.5|0
1652740200000|2022-05-16 22:30:00|353.79|350.99|352.97|350.17|353.88|351.08|352.97|350.17|0
1652740500000|2022-05-16 22:35:00|353.13|350.33|352.48|349.68|353.13|350.33|352.48|349.68|0
1652740800000|2022-05-16 22:40:00|352.31|349.51|352.8|350|352.97|350.17|352.31|349.51|0
1652741100000|2022-05-16 22:45:00|352.96|350.16|353.45|350.65|353.78|350.98|352.96|350.16|0
1652741400000|2022-05-16 22:50:00|353.37|350.57|353.12|350.32|353.78|350.98|353.12|350.32|0
1652741700000|2022-05-16 22:55:00|352.96|350.16|353.28|350.48|353.61|350.81|352.8|350|0
1652742000000|2022-05-16 23:00:00|352.96|350.16|352.95|350.15|353.12|350.32|352.63|349.83|0
1652742300000|2022-05-16 23:05:00|352.88|350.08|352.79|349.99|353.12|350.32|352.46|349.66|0
1652742600000|2022-05-16 23:10:00|352.62|349.82|352.46|349.66|352.79|349.99|352.46|349.66|0
1652742900000|2022-05-16 23:15:00|352.38|349.58|352.62|349.82|352.62|349.82|352.13|349.33|0
1652743200000|2022-05-16 23:20:00|352.46|349.66|352.62|349.82|352.62|349.82|352.29|349.49|0
1652743500000|2022-05-16 23:25:00|352.45|349.65|353.76|350.96|353.76|350.96|352.45|349.65|0
1652743800000|2022-05-16 23:30:00|353.92|351.12|354.25|351.45|355.32|352.52|353.92|351.12|0
1652744100000|2022-05-16 23:35:00|354.33|351.53|354.74|351.94|354.9|352.1|353.92|351.12|0
1652744400000|2022-05-16 23:40:00|354.9|352.1|354.57|351.77|355.06|352.26|354.24|351.44|0
1652744700000|2022-05-16 23:45:00|354.41|351.61|351.79|348.99|354.41|351.61|351.79|348.99|0
1652745000000|2022-05-16 23:50:00|351.62|348.82|352.44|349.64|352.44|349.64|351.3|348.5|0
1652745300000|2022-05-16 23:55:00|352.36|349.56|351.46|348.66|352.44|349.64|351.22|348.42|0
1652745600000|2022-05-17 00:00:00|351.29|348.49|353.58|350.78|354.48|351.68|351.29|348.49|0
1652745900000|2022-05-17 00:05:00|353.66|350.86|353.57|350.77|354.23|351.43|353.25|350.45|0
1652746200000|2022-05-17 00:10:00|353.74|350.94|354.15|351.35|354.55|351.75|353.25|350.45|0
1652746500000|2022-05-17 00:15:00|354.23|351.43|350.31|347.51|354.55|351.75|350.31|347.51|0
1652746800000|2022-05-17 00:20:00|350.14|347.34|345.93|343.13|350.14|347.34|344.96|342.16|0
1652747100000|2022-05-17 00:25:00|346.09|343.29|345.28|342.48|346.41|343.61|344.96|342.16|0
1652747400000|2022-05-17 00:30:00|345.2|342.4|348.35|345.55|348.35|345.55|345.2|342.4|0
1652747700000|2022-05-17 00:35:00|348.51|345.71|348.18|345.38|349|346.2|347.7|344.9|0
1652748000000|2022-05-17 00:40:00|348.35|345.55|347.86|345.06|348.83|346.03|347.7|344.9|0
1652748300000|2022-05-17 00:45:00|348.02|345.22|348.34|345.54|348.43|345.63|347.21|344.41|0
1652748600000|2022-05-17 00:50:00|348.02|345.22|347.53|344.73|348.34|345.54|347.2|344.4|0
1652748900000|2022-05-17 00:55:00|347.61|344.81|348.66|345.86|349.15|346.35|347.37|344.57|0
1652749200000|2022-05-17 01:00:00|348.5|345.7|350.12|347.32|350.12|347.32|348.17|345.37|0
1652749500000|2022-05-17 01:05:00|349.96|347.16|349.14|346.34|349.96|347.16|349.14|346.34|0
1652749800000|2022-05-17 01:10:00|349.3|346.5|348.65|345.85|349.47|346.67|348.17|345.37|0
1652750100000|2022-05-17 01:15:00|348.81|346.01|349.06|346.26|349.79|346.99|348.49|345.69|0
1652750400000|2022-05-17 01:20:00|349.22|346.42|348|345.2|349.3|346.5|346.22|343.42|0
1652750700000|2022-05-17 01:25:00|347.92|345.12|347.35|344.55|348|345.2|346.54|343.74|0
1652751000000|2022-05-17 01:30:00|347.27|344.47|347.34|344.54|348.97|346.17|346.21|343.41|0
1652751300000|2022-05-17 01:35:00|347.18|344.38|342.51|339.71|347.18|344.38|342.35|339.55|0
1652751600000|2022-05-17 01:40:00|342.99|340.19|344.36|341.56|344.84|342.04|342.67|339.87|0
1652751900000|2022-05-17 01:45:00|344.11|341.31|342.66|339.86|344.11|341.31|342.66|339.86|0
1652752200000|2022-05-17 01:50:00|342.58|339.78|341.86|339.06|343.3|340.5|341.38|338.58|0
1652752500000|2022-05-17 01:55:00|341.7|338.9|341.85|339.05|342.18|339.38|341.06|338.26|0
1652752800000|2022-05-17 02:00:00|341.69|338.89|342.65|339.85|343.3|340.5|341.62|338.82|0
1652753100000|2022-05-17 02:05:00|342.81|340.01|342.81|340.01|343.29|340.49|342.17|339.37|0
1652753400000|2022-05-17 02:10:00|342.73|339.93|343.29|340.49|343.61|340.81|342.49|339.69|0
1652753700000|2022-05-17 02:15:00|343.61|340.81|345.22|342.42|345.38|342.58|343.37|340.57|0
1652754000000|2022-05-17 02:20:00|345.38|342.58|346.83|344.03|346.99|344.19|345.06|342.26|0
1652754300000|2022-05-17 02:25:00|346.67|343.87|347.4|344.6|347.96|345.16|346.18|343.38|0
1652754600000|2022-05-17 02:30:00|347.24|344.44|347.8|345|348.28|345.48|346.83|344.03|0
1652754900000|2022-05-17 02:35:00|347.64|344.84|347.47|344.67|348.12|345.32|347.15|344.35|0
1652755200000|2022-05-17 02:40:00|347.63|344.83|346.5|343.7|347.8|345|346.18|343.38|0
1652755500000|2022-05-17 02:45:00|346.58|343.78|346.5|343.7|347.47|344.67|346.17|343.37|0
1652755800000|2022-05-17 02:50:00|346.66|343.86|348.76|345.96|348.92|346.12|346.66|343.86|0
1652756100000|2022-05-17 02:55:00|348.6|345.8|347.78|344.98|348.76|345.96|347.78|344.98|0
1652756400000|2022-05-17 03:00:00|347.46|344.66|347.06|344.26|348.43|345.63|346.97|344.17|0
1652756700000|2022-05-17 03:05:00|347.13|344.33|346.73|343.93|347.3|344.5|346.57|343.77|0
1652757000000|2022-05-17 03:10:00|346.65|343.85|346.64|343.84|347.38|344.58|346.16|343.36|0
1652757300000|2022-05-17 03:15:00|346.48|343.68|347.37|344.57|347.45|344.65|346.48|343.68|0
1652757600000|2022-05-17 03:20:00|347.29|344.49|346.72|343.92|347.61|344.81|346.15|343.35|0
1652757900000|2022-05-17 03:25:00|346.64|343.84|345.34|342.54|346.8|344|345.34|342.54|0
1652758200000|2022-05-17 03:30:00|345.18|342.38|345.59|342.79|346.15|343.35|345.18|342.38|0
1652758500000|2022-05-17 03:35:00|345.66|342.86|345.34|342.54|345.99|343.19|345.18|342.38|0
1652758800000|2022-05-17 03:40:00|345.5|342.7|345.01|342.21|345.66|342.86|344.85|342.05|0
1652759100000|2022-05-17 03:45:00|344.85|342.05|344.69|341.89|345.17|342.37|344.61|341.81|0
1652759400000|2022-05-17 03:50:00|344.53|341.73|345.49|342.69|345.49|342.69|344.53|341.73|0
1652759700000|2022-05-17 03:55:00|345.33|342.53|345.81|343.01|346.14|343.34|345.17|342.37|0
1652760000000|2022-05-17 04:00:00|345.49|342.69|345.49|342.69|345.97|343.17|345.16|342.36|0
1652760300000|2022-05-17 04:05:00|345.32|342.52|344.52|341.72|345.49|342.69|344.52|341.72|0
1652760600000|2022-05-17 04:10:00|344.84|342.04|344.03|341.23|345.08|342.28|343.55|340.75|0
1652760900000|2022-05-17 04:15:00|344.19|341.39|343.38|340.58|344.35|341.55|343.38|340.58|0
1652761200000|2022-05-17 04:20:00|343.22|340.42|343.54|340.74|343.87|341.07|343.06|340.26|0
1652761500000|2022-05-17 04:25:00|343.63|340.83|344.83|342.03|344.83|342.03|343.54|340.74|0
1652761800000|2022-05-17 04:30:00|344.99|342.19|344.59|341.79|345.31|342.51|343.86|341.06|0
1652762100000|2022-05-17 04:35:00|344.5|341.7|343.86|341.06|344.5|341.7|343.69|340.89|0
1652762400000|2022-05-17 04:40:00|343.69|340.89|343.05|340.25|344.26|341.46|342.73|339.93|0
1652762700000|2022-05-17 04:45:00|342.73|339.93|343.37|340.57|344.01|341.21|342.73|339.93|0
1652763000000|2022-05-17 04:50:00|343.21|340.41|344.17|341.37|344.17|341.37|343.21|340.41|0
1652763300000|2022-05-17 04:55:00|344.09|341.29|343.68|340.88|344.49|341.69|343.2|340.4|0
1652763600000|2022-05-17 05:00:00|343.77|340.97|343.52|340.72|344.33|341.53|342.72|339.92|0
1652763900000|2022-05-17 05:05:00|343.36|340.56|342.71|339.91|343.84|341.04|342.55|339.75|0
1652764200000|2022-05-17 05:10:00|342.55|339.75|343.35|340.55|343.35|340.55|342.15|339.35|0
1652764500000|2022-05-17 05:15:00|343.51|340.71|343.03|340.23|343.51|340.71|342.95|340.15|0
1652764800000|2022-05-17 05:20:00|343.19|340.39|343.19|340.39|343.76|340.96|342.87|340.07|0
1652765100000|2022-05-17 05:25:00|343.03|340.23|343.35|340.55|343.35|340.55|342.54|339.74|0
1652765400000|2022-05-17 05:30:00|343.19|340.39|343.99|341.19|343.99|341.19|342.86|340.06|0
1652765700000|2022-05-17 05:35:00|344.31|341.51|344.15|341.35|344.63|341.83|343.34|340.54|0
1652766000000|2022-05-17 05:40:00|344.23|341.43|343.34|340.54|344.63|341.83|343.34|340.54|0
1652766300000|2022-05-17 05:45:00|343.5|340.7|339.81|337.01|343.5|340.7|339.57|336.77|0
1652766600000|2022-05-17 05:50:00|339.73|336.93|340.69|337.89|341.09|338.29|339.73|336.93|0
1652766900000|2022-05-17 05:55:00|340.61|337.81|340.44|337.64|340.93|338.13|339.73|336.93|0
1652767200000|2022-05-17 06:00:00|340.6|337.8|340.44|337.64|341.24|338.44|339.64|336.84|0
1652767500000|2022-05-17 06:05:00|340.28|337.48|340.44|337.64|341.4|338.6|340.12|337.32|0
1652767800000|2022-05-17 06:10:00|340.52|337.72|340.91|338.11|340.92|338.12|339.32|336.52|0
1652768100000|2022-05-17 06:15:00|340.75|337.95|341.71|338.91|342.03|339.23|340.43|337.63|0
1652768400000|2022-05-17 06:20:00|341.87|339.07|341.39|338.59|342.03|339.23|340.91|338.11|0
1652768700000|2022-05-17 06:25:00|341.47|338.67|341.71|338.91|341.87|339.07|341.07|338.27|0
1652769000000|2022-05-17 06:30:00|341.63|338.83|341.38|338.58|341.79|338.99|340.74|337.94|0
1652769300000|2022-05-17 06:35:00|341.47|338.67|339.35|336.55|343.57|340.77|339.03|336.23|0
1652769600000|2022-05-17 06:40:00|339.43|336.63|339.35|336.55|340.15|337.35|339.19|336.39|0
1652769900000|2022-05-17 06:45:00|339.34|336.54|338.95|336.15|339.66|336.86|338.7|335.9|0
1652770200000|2022-05-17 06:50:00|339.02|336.22|338.7|335.9|339.34|336.54|338.7|335.9|0
1652770500000|2022-05-17 06:55:00|338.86|336.06|337.66|334.86|338.86|336.06|337.58|334.78|0
1652770800000|2022-05-17 07:00:00|337.58|334.78|335.91|333.11|339.82|337.02|335.67|332.87|0
1652771100000|2022-05-17 07:05:00|335.63|333.23|337.85|335.45|337.85|335.45|335.63|333.23|0
1652771400000|2022-05-17 07:10:00|338.01|335.61|340.09|337.69|340.25|337.85|338.01|335.61|0
1652771700000|2022-05-17 07:15:00|340.25|337.85|338.81|336.41|340.25|337.85|338.33|335.93|0
1652772000000|2022-05-17 07:20:00|338.97|336.57|336.49|334.09|339.93|337.53|336.49|334.09|0
1652772300000|2022-05-17 07:25:00|336.97|334.57|336.81|334.41|337.52|335.12|336.09|333.69|0
1652772600000|2022-05-17 07:30:00|336.89|334.49|333.7|331.3|337.2|334.8|333.23|330.83|0
1652772900000|2022-05-17 07:35:00|333.95|331.55|330.31|327.91|334.26|331.86|330.23|327.83|0
1652773200000|2022-05-17 07:40:00|330.47|328.07|330.22|327.82|331.57|329.17|329.44|327.04|0
1652773500000|2022-05-17 07:45:00|330.15|327.75|330.93|328.53|331.17|328.77|328.97|326.57|0
1652773800000|2022-05-17 07:50:00|330.78|328.38|331.32|328.92|331.48|329.08|329.99|327.59|0
1652774100000|2022-05-17 07:55:00|331.16|328.76|331.24|328.84|332.58|330.18|331.16|328.76|0
1652774400000|2022-05-17 08:00:00|331.32|328.92|328.72|326.32|331.32|328.92|328.41|326.01|0
1652774700000|2022-05-17 08:05:00|328.8|326.4|324.42|322.02|328.88|326.48|323.48|321.08|0
1652775000000|2022-05-17 08:10:00|324.57|322.17|323.41|321.01|325.51|323.11|323.1|320.7|0
1652775300000|2022-05-17 08:15:00|323.33|320.93|321.23|318.83|323.64|321.24|320.69|318.29|0
1652775600000|2022-05-17 08:20:00|321.31|318.91|321.3|318.9|321.31|318.91|319.45|317.05|0
1652775900000|2022-05-17 08:25:00|321.23|318.83|318.76|316.36|321.23|318.83|318.22|315.82|0
1652776200000|2022-05-17 08:30:00|318.52|316.12|319.12|316.72|323.09|320.69|318.06|315.66|0
1652776500000|2022-05-17 08:35:00|319.2|316.8|313.14|310.74|319.27|316.87|312.08|309.68|0
1652776800000|2022-05-17 08:40:00|312.84|310.44|313.14|310.74|313.9|311.5|312.84|310.44|0
1652777100000|2022-05-17 08:45:00|312.99|310.59|313.22|310.82|313.29|310.89|311.55|309.15|0
1652777400000|2022-05-17 08:50:00|313.44|311.04|314.13|311.73|315.88|313.48|313.44|311.04|0
1652777700000|2022-05-17 08:55:00|314.2|311.8|316.42|314.02|316.64|314.24|314.2|311.8|0
1652778000000|2022-05-17 09:00:00|316.34|313.94|315.18|312.78|317.1|314.7|315.1|312.7|0
1652778300000|2022-05-17 09:05:00|315.03|312.63|315.1|312.7|315.56|313.16|314.49|312.09|0
1652778600000|2022-05-17 09:10:00|315.18|312.78|314.95|312.55|315.56|313.16|314.03|311.63|0
1652778900000|2022-05-17 09:15:00|315.25|312.85|315.55|313.15|316.17|313.77|314.64|312.24|0
1652779200000|2022-05-17 09:20:00|315.4|313|314.94|312.54|315.55|313.15|314.33|311.93|0
1652779500000|2022-05-17 09:25:00|315.09|312.69|313.87|311.47|315.24|312.84|313.57|311.17|0
1652779800000|2022-05-17 09:30:00|314.02|311.62|312.35|309.95|314.71|312.31|311.74|309.34|0
1652780100000|2022-05-17 09:35:00|312.65|310.25|310.68|308.28|312.65|310.25|310.3|307.9|0
1652780400000|2022-05-17 09:40:00|310.53|308.13|313.41|311.01|313.41|311.01|310.22|307.82|0
1652780700000|2022-05-17 09:45:00|313.26|310.86|313.11|310.71|313.56|311.16|312.65|310.25|0
1652781000000|2022-05-17 09:50:00|312.95|310.55|311.29|308.89|313.26|310.86|311.22|308.82|0
1652781300000|2022-05-17 09:55:00|311.44|309.04|309.02|306.62|311.44|309.04|308.27|305.87|0
1652781600000|2022-05-17 10:00:00|308.87|306.47|306.02|303.62|309.02|306.62|305.13|302.73|0
1652781900000|2022-05-17 10:05:00|305.87|303.47|306.92|304.52|307.82|305.42|305.65|303.25|0
1652782200000|2022-05-17 10:10:00|307.07|304.67|308.52|306.12|309.35|306.95|306.47|304.07|0
1652782500000|2022-05-17 10:15:00|308.67|306.27|309.12|306.72|309.5|307.1|308.6|306.2|0
1652782800000|2022-05-17 10:20:00|309.05|306.65|310.62|308.22|310.62|308.22|309.05|306.65|0
1652783100000|2022-05-17 10:25:00|310.47|308.07|310.62|308.22|310.62|308.22|309.42|307.02|0
1652783400000|2022-05-17 10:30:00|310.47|308.07|310.55|308.15|310.77|308.37|309.41|307.01|0
1652783700000|2022-05-17 10:35:00|310.47|308.07|311.82|309.42|312.21|309.81|310.17|307.77|0
1652784000000|2022-05-17 10:40:00|311.75|309.35|312.05|309.65|312.28|309.88|311.22|308.82|0
1652784300000|2022-05-17 10:45:00|312.12|309.72|310.8|308.4|312.47|310.07|310.65|308.25|0
1652784600000|2022-05-17 10:50:00|311.11|308.71|312.01|309.61|312.01|309.61|310.58|308.18|0
1652784900000|2022-05-17 10:55:00|311.94|309.54|312.46|310.06|312.61|310.21|311.56|309.16|0
1652785200000|2022-05-17 11:00:00|313.07|310.67|314.53|312.13|315.35|312.95|312.92|310.52|0
1652785500000|2022-05-17 11:05:00|314.38|311.98|313.92|311.52|315.14|312.74|313.01|310.61|0
1652785800000|2022-05-17 11:10:00|313.77|311.37|313.92|311.52|314.38|311.98|312.1|309.7|0
1652786100000|2022-05-17 11:15:00|314|311.6|312.09|309.69|314.3|311.9|311.79|309.39|0
1652786400000|2022-05-17 11:20:00|311.94|309.54|310.43|308.03|312.02|309.62|309.97|307.57|0
1652786700000|2022-05-17 11:25:00|310.27|307.87|309.6|307.2|310.73|308.33|309.06|306.66|0
1652787000000|2022-05-17 11:30:00|309.67|307.27|311.02|308.62|311.48|309.08|309.67|307.27|0
1652787300000|2022-05-17 11:35:00|311.18|308.78|312.39|309.99|312.99|310.59|310.87|308.47|0
1652787600000|2022-05-17 11:40:00|312.54|310.14|314.21|311.81|314.82|312.42|312.54|310.14|0
1652787900000|2022-05-17 11:45:00|314.36|311.96|313.83|311.43|314.66|312.26|313.6|311.2|0
1652788200000|2022-05-17 11:50:00|313.75|311.35|314.81|312.41|315.12|312.72|313.75|311.35|0
1652788500000|2022-05-17 11:55:00|314.51|312.11|315.88|313.48|316.18|313.78|314.05|311.65|0
1652788800000|2022-05-17 12:00:00|316.03|313.63|314.8|312.4|316.64|314.24|314.35|311.95|0
1652789100000|2022-05-17 12:05:00|314.65|312.25|315.87|313.47|316.02|313.62|313.58|311.18|0
1652789400000|2022-05-17 12:10:00|315.8|313.4|317.09|314.69|317.24|314.84|315.8|313.4|0
1652789700000|2022-05-17 12:15:00|317.02|314.62|315.42|313.02|317.4|315|315.27|312.87|0
1652790000000|2022-05-17 12:20:00|315.27|312.87|315.57|313.17|316.65|314.25|314.96|312.56|0
1652790300000|2022-05-17 12:25:00|315.35|312.95|315.88|313.48|318.18|315.78|315.19|312.79|0
1652790600000|2022-05-17 12:30:00|316.03|313.63|316.33|313.93|320.18|317.78|314.04|311.64|0
1652790900000|2022-05-17 12:35:00|316.49|314.09|317.56|315.16|318.02|315.62|315.41|313.01|0
1652791200000|2022-05-17 12:40:00|317.25|314.85|316.71|314.31|319.18|316.78|316.48|314.08|0
1652791500000|2022-05-17 12:45:00|316.79|314.39|315.56|313.16|316.79|314.39|312.96|310.56|0
1652791800000|2022-05-17 12:50:00|315.64|313.24|316.63|314.23|318.01|315.61|315.56|313.16|0
1652792100000|2022-05-17 12:55:00|316.48|314.08|313.65|311.25|317.09|314.69|312.35|309.95|0
1652792400000|2022-05-17 13:00:00|313.26|310.86|310.82|308.42|314.02|311.62|310.82|308.42|0
1652792700000|2022-05-17 13:05:00|310.98|308.58|311.89|309.49|313.56|311.16|310.67|308.27|0
1652793000000|2022-05-17 13:10:00|312.04|309.64|312.34|309.94|312.8|310.4|310.97|308.57|0
1652793300000|2022-05-17 13:15:00|312.27|309.87|312.64|310.24|313.71|311.31|310.29|307.89|0
1652793600000|2022-05-17 13:20:00|312.49|310.09|312.72|310.32|313.4|311|312.03|309.63|0
1652793900000|2022-05-17 13:25:00|312.49|310.09|311.57|309.17|313.09|310.69|311.42|309.02|0
1652794200000|2022-05-17 13:30:00|311.72|309.32|314.46|312.06|317.68|315.28|311.42|309.02|0
1652794500000|2022-05-17 13:35:00|314.62|312.22|318.14|315.74|319.84|317.44|314.62|312.22|0
1652794800000|2022-05-17 13:40:00|316.53|314.13|316.91|314.51|319.22|316.82|314|311.6|0
1652795100000|2022-05-17 13:45:00|316.29|313.89|322|319.6|322|319.6|314.84|312.44|0
1652795400000|2022-05-17 13:50:00|321.84|319.44|323.39|320.99|323.55|321.15|317.98|315.58|0
1652795700000|2022-05-17 13:55:00|323.24|320.84|319.83|317.43|324.95|322.55|319.67|317.27|0
1652796000000|2022-05-17 14:00:00|319.52|317.12|315.52|313.12|319.52|317.12|314.14|311.74|0
1652796300000|2022-05-17 14:05:00|315.21|312.81|321.68|319.28|322.14|319.74|314.9|312.5|0
1652796600000|2022-05-17 14:10:00|321.52|319.12|320.44|318.04|323.54|321.14|320.05|317.65|0
1652796900000|2022-05-17 14:15:00|320.13|317.73|317.83|315.43|321.21|318.81|317.27|314.87|0
1652797200000|2022-05-17 14:20:00|317.68|315.28|319.83|317.43|321.53|319.13|317.07|314.67|0
1652797500000|2022-05-17 14:25:00|319.37|316.97|326.96|324.56|327.12|324.72|318.29|315.89|0
1652797800000|2022-05-17 14:30:00|326.5|324.1|326.65|324.25|327.27|324.87|323.85|321.45|0
1652798100000|2022-05-17 14:35:00|326.5|324.1|330.71|328.31|331.18|328.78|326.5|324.1|0
1652798400000|2022-05-17 14:40:00|330.56|328.16|333.86|331.46|334.49|332.09|330.56|328.16|0
1652798700000|2022-05-17 14:45:00|334.01|331.61|334.17|331.77|337.66|335.26|333.15|330.75|0
1652799000000|2022-05-17 14:50:00|334.01|331.61|333.69|331.29|335.91|333.51|332.75|330.35|0
1652799300000|2022-05-17 14:55:00|334.17|331.77|330.23|327.83|334.17|331.77|330.23|327.83|0
1652799600000|2022-05-17 15:00:00|330.07|327.67|326.63|324.23|331.01|328.61|326.48|324.08|0
1652799900000|2022-05-17 15:05:00|326.79|324.39|326.52|324.12|327.93|325.53|325.12|322.72|0
1652800200000|2022-05-17 15:10:00|326.05|323.65|326.21|323.81|327.62|325.22|325.12|322.72|0
1652800500000|2022-05-17 15:15:00|325.74|323.34|325.27|322.87|329.65|327.25|324.18|321.78|0
1652800800000|2022-05-17 15:20:00|325.11|322.71|323.87|321.47|325.74|323.34|322.94|320.54|0
1652801100000|2022-05-17 15:25:00|324.02|321.62|320.61|318.21|324.18|321.78|319.99|317.59|0
1652801400000|2022-05-17 15:30:00|320.46|318.06|316.46|314.06|320.46|318.06|316|313.6|0
1652801700000|2022-05-17 15:35:00|316.38|313.98|317.68|315.28|318.45|316.05|315.54|313.14|0
1652802000000|2022-05-17 15:40:00|317.83|315.43|318.78|316.38|318.91|316.51|315.53|313.13|0
1652802300000|2022-05-17 15:45:00|318.63|316.23|320.17|317.77|320.64|318.24|317.39|314.99|0
1652802600000|2022-05-17 15:50:00|319.86|317.46|316.77|314.37|319.86|317.46|316.01|313.61|0
1652802900000|2022-05-17 15:55:00|317.24|314.84|318.16|315.76|319.08|316.68|317.24|314.84|0
1652803200000|2022-05-17 16:00:00|317.69|315.29|317.54|315.14|320.01|317.61|317.08|314.68|0
1652803500000|2022-05-17 16:05:00|317.77|315.37|320.78|318.38|323.11|320.71|317.54|315.14|0
1652803800000|2022-05-17 16:10:00|320.62|318.22|320.46|318.06|323.26|320.86|319.38|316.98|0
1652804100000|2022-05-17 16:15:00|320.93|318.53|317.84|315.44|320.93|318.53|316.07|313.67|0
1652804400000|2022-05-17 16:20:00|317.99|315.59|316.91|314.51|318.92|316.52|316.84|314.44|0
1652804700000|2022-05-17 16:25:00|317.06|314.66|315.68|313.28|317.99|315.59|313.84|311.44|0
1652805000000|2022-05-17 16:30:00|315.53|313.13|314.16|311.76|316.91|314.51|313.7|311.3|0
1652805300000|2022-05-17 16:35:00|314.01|311.61|313.11|310.71|314.16|311.76|311.58|309.18|0
1652805600000|2022-05-17 16:40:00|312.95|310.55|310.81|308.41|313.57|311.17|310.2|307.8|0
1652805900000|2022-05-17 16:45:00|310.66|308.26|310.05|307.65|311.27|308.87|307.92|305.52|0
1652806200000|2022-05-17 16:50:00|310.35|307.95|311.72|309.32|312.64|310.24|310.05|307.65|0
1652806500000|2022-05-17 16:55:00|311.57|309.17|312.02|309.62|313.1|310.7|311.57|309.17|0
1652806800000|2022-05-17 17:00:00|312.18|309.78|313.48|311.08|316.78|314.38|312.02|309.62|0
1652807100000|2022-05-17 17:05:00|313.4|311|311.1|308.7|313.86|311.46|309.73|307.33|0
1652807400000|2022-05-17 17:10:00|310.95|308.55|308.74|306.34|311.41|309.01|308.06|305.66|0
1652807700000|2022-05-17 17:15:00|308.51|306.11|307.6|305.2|308.51|306.11|306.54|304.14|0
1652808000000|2022-05-17 17:20:00|307.75|305.35|310.18|307.78|310.33|307.93|306.84|304.44|0
1652808300000|2022-05-17 17:25:00|310.03|307.63|310.63|308.23|311.02|308.62|308.2|305.8|0
1652808600000|2022-05-17 17:30:00|310.48|308.08|309.57|307.17|310.94|308.54|308.35|305.95|0
1652808900000|2022-05-17 17:35:00|309.41|307.01|308.73|306.33|310.63|308.23|307.97|305.57|0
1652809200000|2022-05-17 17:40:00|308.8|306.4|309.26|306.86|310.78|308.38|308.19|305.79|0
1652809500000|2022-05-17 17:45:00|309.56|307.16|308.8|306.4|311.54|309.14|308.8|306.4|0
1652809800000|2022-05-17 17:50:00|309.1|306.7|309.4|307|309.71|307.31|308.34|305.94|0
1652810100000|2022-05-17 17:55:00|309.1|306.7|312.14|309.74|312.14|309.74|308.64|306.24|0
1652810400000|2022-05-17 18:00:00|311.53|309.13|313.67|311.27|315.52|313.12|310.31|307.91|0
1652810700000|2022-05-17 18:05:00|312.75|310.35|305.23|302.83|313.21|310.81|304.4|302|0
1652811000000|2022-05-17 18:10:00|305.61|303.21|318.06|315.66|320.62|318.22|305.61|303.21|0
1652811300000|2022-05-17 18:15:00|317.13|314.73|318.44|316.04|320.23|317.83|314.28|311.88|0
1652811600000|2022-05-17 18:20:00|318.29|315.89|323.16|320.76|328.84|326.44|318.29|315.89|0
1652811900000|2022-05-17 18:25:00|323.62|321.22|321.91|319.51|325.27|322.87|317.88|315.48|0
1652812200000|2022-05-17 18:30:00|323|320.6|325.26|322.86|325.81|323.41|318.81|316.41|0
1652812500000|2022-05-17 18:35:00|325.65|323.25|317.1|314.7|328.16|325.76|317.1|314.7|0
1652812800000|2022-05-17 18:40:00|316.95|314.55|312.35|309.95|317.18|314.78|311.28|308.88|0
1652813100000|2022-05-17 18:45:00|311.74|309.34|305.45|303.05|312.8|310.4|303.89|301.49|0
1652813400000|2022-05-17 18:50:00|305.75|303.35|308.76|306.36|308.76|306.36|304.7|302.3|0
1652813700000|2022-05-17 18:55:00|308.91|306.51|308.6|306.2|310.27|307.87|306.12|303.72|0
1652814000000|2022-05-17 19:00:00|308.3|305.9|303.49|301.09|308.76|306.36|302.9|300.5|0
1652814300000|2022-05-17 19:05:00|303.79|301.39|303.19|300.79|305.89|303.49|300.95|298.55|0
1652814600000|2022-05-17 19:10:00|303.79|301.39|304.53|302.13|306.34|303.94|303.49|301.09|0
1652814900000|2022-05-17 19:15:00|304.08|301.68|303.03|300.63|305.58|303.18|301.99|299.59|0
1652815200000|2022-05-17 19:20:00|302.29|299.89|303.33|300.93|304.38|301.98|300.95|298.55|0
1652815500000|2022-05-17 19:25:00|303.48|301.08|302.88|300.48|303.63|301.23|301.39|298.99|0
1652815800000|2022-05-17 19:30:00|302.28|299.88|303.32|300.92|305.12|302.72|300.79|298.39|0
1652816100000|2022-05-17 19:35:00|303.03|300.63|305.27|302.87|305.72|303.32|301.98|299.58|0
1652816400000|2022-05-17 19:40:00|306.17|303.77|304.22|301.82|307.22|304.82|302.42|300.02|0
1652816700000|2022-05-17 19:45:00|304.82|302.42|309.03|306.63|310.09|307.69|304.82|302.42|0
1652817000000|2022-05-17 19:50:00|308.73|306.33|305.87|303.47|308.73|306.33|304.66|302.26|0
1652817300000|2022-05-17 19:55:00|307.07|304.67|302.28|299.88|307.67|305.27|302.28|299.88|0
1652817600000|2022-05-17 20:00:00|301.68|299.28|304.06|301.66|304.21|301.81|301.68|299.28|0
1652817900000|2022-05-17 20:05:00|304.21|301.81|302.69|300.29|304.21|301.81|300.49|298.09|0
1652818200000|2022-05-17 20:10:00|302.68|300.28|301.79|299.39|302.83|300.43|301.65|299.25|0
1652818500000|2022-05-17 20:15:00|301.99|299.19|301.25|298.45|302.14|299.34|300.51|297.71|0
1652818800000|2022-05-17 20:20:00|301.1|298.3|301.1|298.3|301.55|298.75|301.1|298.3|0
1652819100000|2022-05-17 20:25:00|301.25|298.45|301.1|298.3|301.84|299.04|300.95|298.15|0
1652819400000|2022-05-17 20:30:00|300.95|298.15|301.24|298.44|301.54|298.74|300.95|298.15|0
1652819700000|2022-05-17 20:35:00|301.54|298.74|301.09|298.29|301.54|298.74|301.09|298.29|0
1652820000000|2022-05-17 20:40:00|301.24|298.44|301.24|298.44|301.24|298.44|301.09|298.29|0
1652820300000|2022-05-17 20:45:00|301.23|298.43|300.94|298.14|301.23|298.43|300.79|297.99|0
1652820600000|2022-05-17 20:50:00|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1652820900000|2022-05-17 20:55:00|301.08|298.28|301.01|298.21|301.08|298.28|300.79|297.99|0
1652821200000|2022-05-17 21:00:00|300.94|298.14|301.11|298.31|301.18|298.38|300.94|298.14|0
1652821500000|2022-05-17 21:05:00|301.09|298.29|301.11|298.31|301.19|298.39|300.94|298.14|0
1652821800000|2022-05-17 21:10:00|301.09|298.29|300.98|298.18|301.17|298.37|300.98|298.18|0
1652822100000|2022-05-17 21:15:00|300.95|298.15|300.95|298.15|301|298.2|300.93|298.13|0
1652822400000|2022-05-17 21:20:00|300.93|298.13|300.91|298.11|300.95|298.15|300.88|298.08|0
1652822700000|2022-05-17 21:25:00|300.88|298.08|300.94|298.14|300.94|298.14|300.73|297.93|0
1652823000000|2022-05-17 21:30:00|300.97|298.17|300.88|298.08|300.97|298.17|300.88|298.08|0
1652823300000|2022-05-17 21:35:00|300.9|298.1|301.03|298.23|301.16|298.36|300.83|298.03|0
1652823600000|2022-05-17 21:40:00|301|298.2|300.98|298.18|301|298.2|300.94|298.14|0
1652823900000|2022-05-17 21:45:00|300.96|298.16|300.89|298.09|300.96|298.16|300.83|298.03|0
1652824200000|2022-05-17 21:50:00|301.04|298.24|300.85|298.05|301.04|298.24|300.78|297.98|0
1652824500000|2022-05-17 21:55:00|300.86|298.06|300.73|297.93|300.97|298.17|300.72|297.92|0
1652824800000|2022-05-17 22:00:00|300.24|297.44|299.64|296.84|301.04|298.24|299.42|296.62|0
1652825100000|2022-05-17 22:05:00|299.71|296.91|299.12|296.32|299.71|296.91|298.54|295.74|0
1652825400000|2022-05-17 22:10:00|298.97|296.17|299.41|296.61|299.56|296.76|298.68|295.88|0
1652825700000|2022-05-17 22:15:00|299.27|296.47|298.9|296.1|299.71|296.91|298.46|295.66|0
1652826000000|2022-05-17 22:20:00|299.05|296.25|299.41|296.61|299.7|296.9|298.97|296.17|0
1652826300000|2022-05-17 22:25:00|299.34|296.54|299.19|296.39|299.55|296.75|298.96|296.16|0
1652826600000|2022-05-17 22:30:00|299.26|296.46|298.81|296.01|299.4|296.6|298.67|295.87|0
1652826900000|2022-05-17 22:35:00|298.96|296.16|299.1|296.3|299.25|296.45|298.81|296.01|0
1652827200000|2022-05-17 22:40:00|299.25|296.45|299.25|296.45|299.84|297.04|299.25|296.45|0
1652827500000|2022-05-17 22:45:00|299.1|296.3|299.54|296.74|299.54|296.74|298.81|296.01|0
1652827800000|2022-05-17 22:50:00|299.84|297.04|300.27|297.47|300.42|297.62|299.54|296.74|0
1652828100000|2022-05-17 22:55:00|300.42|297.62|301.16|298.36|301.16|298.36|300.42|297.62|0
1652828400000|2022-05-17 23:00:00|300.94|298.14|301.16|298.36|301.9|299.1|300.94|298.14|0
1652828700000|2022-05-17 23:05:00|301.23|298.43|301.89|299.09|302.04|299.24|300.94|298.14|0
1652829000000|2022-05-17 23:10:00|301.82|299.02|301.82|299.02|302.04|299.24|300.86|298.06|0
1652829300000|2022-05-17 23:15:00|301.74|298.94|301.59|298.79|301.89|299.09|301.44|298.64|0
1652829600000|2022-05-17 23:20:00|301.52|298.72|301.44|298.64|301.59|298.79|301|298.2|0
1652829900000|2022-05-17 23:25:00|301.52|298.72|301.58|298.78|302.18|299.38|301.44|298.64|0
1652830200000|2022-05-17 23:30:00|301.66|298.86|301.43|298.63|301.66|298.86|300.7|297.9|0
1652830500000|2022-05-17 23:35:00|301.51|298.71|303.95|301.15|304.1|301.3|301.51|298.71|0
1652830800000|2022-05-17 23:40:00|303.8|301|303.35|300.55|303.95|301.15|303.35|300.55|0
1652831100000|2022-05-17 23:45:00|303.21|300.41|304.24|301.44|304.39|301.59|303.06|300.26|0
1652831400000|2022-05-17 23:50:00|303.95|301.15|303.65|300.85|304.1|301.3|303.05|300.25|0
1652831700000|2022-05-17 23:55:00|303.79|300.99|303.94|301.14|303.94|301.14|303.35|300.55|0
1652832000000|2022-05-18 00:00:00|303.64|300.84|303.19|300.39|304.24|301.44|302.9|300.1|0
1652832300000|2022-05-18 00:05:00|302.98|300.18|302.15|299.35|303.19|300.39|302.15|299.35|0
1652832600000|2022-05-18 00:10:00|302.08|299.28|302.15|299.35|302.89|300.09|302.01|299.21|0
1652832900000|2022-05-18 00:15:00|302.3|299.5|302.15|299.35|302.67|299.87|302|299.2|0
1652833200000|2022-05-18 00:20:00|302.44|299.64|302.14|299.34|302.74|299.94|301.85|299.05|0
1652833500000|2022-05-18 00:25:00|302.29|299.49|302.88|300.08|302.88|300.08|302|299.2|0
1652833800000|2022-05-18 00:30:00|303.33|300.53|303.18|300.38|303.4|300.6|302.59|299.79|0
1652834100000|2022-05-18 00:35:00|303.03|300.23|304.96|302.16|304.96|302.16|302.88|300.08|0
1652834400000|2022-05-18 00:40:00|304.81|302.01|304.66|301.86|305.56|302.76|304.14|301.34|0
1652834700000|2022-05-18 00:45:00|304.51|301.71|304.21|301.41|305.4|302.6|304.21|301.41|0
1652835000000|2022-05-18 00:50:00|304.36|301.56|304.36|301.56|304.65|301.85|304.06|301.26|0
1652835300000|2022-05-18 00:55:00|304.5|301.7|304.8|302|305.32|302.52|304.35|301.55|0
1652835600000|2022-05-18 01:00:00|304.65|301.85|304.5|301.7|305.1|302.3|304.13|301.33|0
1652835900000|2022-05-18 01:05:00|304.58|301.78|305.17|302.37|306.14|303.34|304.5|301.7|0
1652836200000|2022-05-18 01:10:00|305.24|302.44|304.94|302.14|305.69|302.89|304.87|302.07|0
1652836500000|2022-05-18 01:15:00|304.87|302.07|305.53|302.73|305.98|303.18|304.49|301.69|0
1652836800000|2022-05-18 01:20:00|305.38|302.58|305.68|302.88|305.83|303.03|305.23|302.43|0
1652837100000|2022-05-18 01:25:00|305.53|302.73|305.98|303.18|306.58|303.78|305.38|302.58|0
1652837400000|2022-05-18 01:30:00|305.83|303.03|308.67|305.87|308.97|306.17|305.83|303.03|0
1652837700000|2022-05-18 01:35:00|308.75|305.95|308.37|305.57|309.05|306.25|308.22|305.42|0
1652838000000|2022-05-18 01:40:00|308.29|305.49|310.47|307.67|310.47|307.67|308.22|305.42|0
1652838300000|2022-05-18 01:45:00|310.25|307.45|309.56|306.76|310.92|308.12|309.56|306.76|0
1652838600000|2022-05-18 01:50:00|309.71|306.91|310.01|307.21|310.39|307.59|308.81|306.01|0
1652838900000|2022-05-18 01:55:00|310.16|307.36|308.2|305.4|310.16|307.36|308.2|305.4|0
1652839200000|2022-05-18 02:00:00|307.98|305.18|308.5|305.7|309.1|306.3|307.6|304.8|0
1652839500000|2022-05-18 02:05:00|308.58|305.78|308.65|305.85|309.55|306.75|308.5|305.7|0
1652839800000|2022-05-18 02:10:00|308.73|305.93|308.95|306.15|309.25|306.45|308.35|305.55|0
1652840100000|2022-05-18 02:15:00|309.18|306.38|308.19|305.39|309.4|306.6|308.04|305.24|0
1652840400000|2022-05-18 02:20:00|308.34|305.54|307.74|304.94|308.34|305.54|307.74|304.94|0
1652840700000|2022-05-18 02:25:00|307.59|304.79|307.29|304.49|308.04|305.24|307.14|304.34|0
1652841000000|2022-05-18 02:30:00|307.14|304.34|307.21|304.41|307.74|304.94|306.99|304.19|0
1652841300000|2022-05-18 02:35:00|307.13|304.33|307.21|304.41|307.58|304.78|306.98|304.18|0
1652841600000|2022-05-18 02:40:00|307.13|304.33|305.78|302.98|307.43|304.63|305.19|302.39|0
1652841900000|2022-05-18 02:45:00|305.71|302.91|306.46|303.66|306.83|304.03|305.71|302.91|0
1652842200000|2022-05-18 02:50:00|306.38|303.58|305.71|302.91|306.68|303.88|305.71|302.91|0
1652842500000|2022-05-18 02:55:00|305.78|302.98|306.97|304.17|307.2|304.4|305.63|302.83|0
1652842800000|2022-05-18 03:00:00|307.27|304.47|306.37|303.57|307.42|304.62|306.22|303.42|0
1652843100000|2022-05-18 03:05:00|306.52|303.72|306.82|304.02|307.04|304.24|306.37|303.57|0
1652843400000|2022-05-18 03:10:00|306.81|304.01|308.09|305.29|308.61|305.81|306.66|303.86|0
1652843700000|2022-05-18 03:15:00|308.01|305.21|308.46|305.66|308.61|305.81|307.71|304.91|0
1652844000000|2022-05-18 03:20:00|308.61|305.81|308.83|306.03|309.36|306.56|308.61|305.81|0
1652844300000|2022-05-18 03:25:00|308.91|306.11|308.75|305.95|309.13|306.33|308.75|305.95|0
1652844600000|2022-05-18 03:30:00|308.6|305.8|309.13|306.33|309.2|306.4|308.53|305.73|0
1652844900000|2022-05-18 03:35:00|309.2|306.4|313.43|310.63|314.95|312.15|309.2|306.4|0
1652845200000|2022-05-18 03:40:00|313.73|310.93|313.66|310.86|314.34|311.54|313.28|310.48|0
1652845500000|2022-05-18 03:45:00|313.58|310.78|312.36|309.56|313.88|311.08|312.06|309.26|0
1652845800000|2022-05-18 03:50:00|312.44|309.64|312.06|309.26|312.89|310.09|312.06|309.26|0
1652846100000|2022-05-18 03:55:00|312.21|309.41|311.45|308.65|312.36|309.56|311.07|308.27|0
1652846400000|2022-05-18 04:00:00|311.38|308.58|309.64|306.84|311.45|308.65|309.33|306.53|0
1652846700000|2022-05-18 04:05:00|309.49|306.69|309.63|306.83|310.01|307.21|309.26|306.46|0
1652847000000|2022-05-18 04:10:00|309.71|306.91|310.08|307.28|310.23|307.43|309.63|306.83|0
1652847300000|2022-05-18 04:15:00|309.93|307.13|310.23|307.43|310.53|307.73|309.93|307.13|0
1652847600000|2022-05-18 04:20:00|310.08|307.28|309.02|306.22|310.16|307.36|308.72|305.92|0
1652847900000|2022-05-18 04:25:00|309.17|306.37|310|307.2|310.22|307.42|308.95|306.15|0
1652848200000|2022-05-18 04:30:00|309.92|307.12|311.05|308.25|311.43|308.63|309.92|307.12|0
1652848500000|2022-05-18 04:35:00|310.98|308.18|311.73|308.93|311.73|308.93|310.67|307.87|0
1652848800000|2022-05-18 04:40:00|311.43|308.63|311.42|308.62|311.58|308.78|310.97|308.17|0
1652849100000|2022-05-18 04:45:00|311.57|308.77|312.33|309.53|312.63|309.83|311.57|308.77|0
1652849400000|2022-05-18 04:50:00|312.41|309.61|311.57|308.77|312.48|309.68|311.57|308.77|0
1652849700000|2022-05-18 04:55:00|311.72|308.92|311.72|308.92|312.02|309.22|311.26|308.46|0
1652850000000|2022-05-18 05:00:00|311.8|309|310.66|307.86|311.87|309.07|310.35|307.55|0
1652850300000|2022-05-18 05:05:00|310.51|307.71|309.9|307.1|310.51|307.71|308.85|306.05|0
1652850600000|2022-05-18 05:10:00|309.98|307.18|309.9|307.1|310.2|307.4|309.14|306.34|0
1652850900000|2022-05-18 05:15:00|309.82|307.02|309.59|306.79|310.05|307.25|309.29|306.49|0
1652851200000|2022-05-18 05:20:00|309.74|306.94|310.8|308|311.55|308.75|309.44|306.64|0
1652851500000|2022-05-18 05:25:00|310.95|308.15|310.79|307.99|311.7|308.9|310.34|307.54|0
1652851800000|2022-05-18 05:30:00|310.94|308.14|310.04|307.24|311.25|308.45|309.44|306.64|0
1652852100000|2022-05-18 05:35:00|310.11|307.31|310.18|307.38|310.26|307.46|309.73|306.93|0
1652852400000|2022-05-18 05:40:00|310.26|307.46|308.98|306.18|310.64|307.84|308.98|306.18|0
1652852700000|2022-05-18 05:45:00|308.83|306.03|308.67|305.87|309.13|306.33|308.15|305.35|0
1652853000000|2022-05-18 05:50:00|308.45|305.65|307.32|304.52|309.12|306.32|306.72|303.92|0
1652853300000|2022-05-18 05:55:00|307.17|304.37|306.57|303.77|307.32|304.52|305.97|303.17|0
1652853600000|2022-05-18 06:00:00|306.12|303.32|305.22|302.42|307.77|304.97|305.22|302.42|0
1652853900000|2022-05-18 06:05:00|305.3|302.5|307.61|304.81|307.76|304.96|305.22|302.42|0
1652854200000|2022-05-18 06:10:00|307.76|304.96|309.57|306.77|310.32|307.52|307.61|304.81|0
1652854500000|2022-05-18 06:15:00|309.64|306.84|309.19|306.39|309.87|307.07|308.36|305.56|0
1652854800000|2022-05-18 06:20:00|309.11|306.31|310.09|307.29|310.61|307.81|309.11|306.31|0
1652855100000|2022-05-18 06:25:00|309.94|307.14|310.76|307.96|310.76|307.96|309.34|306.54|0
1652855400000|2022-05-18 06:30:00|310.91|308.11|310.76|307.96|311.21|308.41|310.16|307.36|0
1652855700000|2022-05-18 06:35:00|310.61|307.81|309.63|306.83|311.36|308.56|309.63|306.83|0
1652856000000|2022-05-18 06:40:00|309.17|306.37|310.07|307.27|310.23|307.43|309.17|306.37|0
1652856300000|2022-05-18 06:45:00|310.22|307.42|310.37|307.57|311.28|308.48|310.22|307.42|0
1652856600000|2022-05-18 06:50:00|310.45|307.65|310.22|307.42|310.67|307.87|309.92|307.12|0
1652856900000|2022-05-18 06:55:00|310.15|307.35|310.52|307.72|311.12|308.32|309.99|307.19|0
1652857200000|2022-05-18 07:00:00|310.82|308.02|312.18|309.38|312.56|309.76|310.14|307.34|0
1652857500000|2022-05-18 07:05:00|311.98|309.58|310.61|308.21|312.43|310.03|310.31|307.91|0
1652857800000|2022-05-18 07:10:00|310.54|308.14|314.25|311.85|314.4|312|310.39|307.99|0
1652858100000|2022-05-18 07:15:00|314.33|311.93|315.58|313.18|316.26|313.86|313.72|311.32|0
1652858400000|2022-05-18 07:20:00|315.28|312.88|312.16|309.76|315.28|312.88|311.55|309.15|0
1652858700000|2022-05-18 07:25:00|312.24|309.84|313.22|310.82|313.37|310.97|312.24|309.84|0
1652859000000|2022-05-18 07:30:00|313.06|310.66|313.44|311.04|314.36|311.96|312.46|310.06|0
1652859300000|2022-05-18 07:35:00|313.29|310.89|314.88|312.48|314.88|312.48|312.84|310.44|0
1652859600000|2022-05-18 07:40:00|314.81|312.41|313.97|311.57|315.19|312.79|313.36|310.96|0
1652859900000|2022-05-18 07:45:00|313.89|311.49|315.33|312.93|315.49|313.09|313.81|311.41|0
1652860200000|2022-05-18 07:50:00|315.26|312.86|315.18|312.78|315.64|313.24|314.65|312.25|0
1652860500000|2022-05-18 07:55:00|315.02|312.62|313.58|311.18|315.1|312.7|312.74|310.34|0
1652860800000|2022-05-18 08:00:00|313.35|310.95|312.59|310.19|315.02|312.62|311.83|309.43|0
1652861100000|2022-05-18 08:05:00|312.44|310.04|312.59|310.19|313.19|310.79|311.98|309.58|0
1652861400000|2022-05-18 08:10:00|312.36|309.96|311.45|309.05|312.74|310.34|311.37|308.97|0
1652861700000|2022-05-18 08:15:00|311.53|309.13|313.11|310.71|313.19|310.79|310.85|308.45|0
1652862000000|2022-05-18 08:20:00|313.04|310.64|315.62|313.22|315.92|313.52|313.04|310.64|0
1652862300000|2022-05-18 08:25:00|315.54|313.14|313.79|311.39|315.77|313.37|313.64|311.24|0
1652862600000|2022-05-18 08:30:00|313.64|311.24|315.76|313.36|315.92|313.52|313.03|310.63|0
1652862900000|2022-05-18 08:35:00|315.84|313.44|315.76|313.36|315.92|313.52|315.23|312.83|0
1652863200000|2022-05-18 08:40:00|315.91|313.51|314.54|312.14|315.91|313.51|314.54|312.14|0
1652863500000|2022-05-18 08:45:00|314.62|312.22|314.62|312.22|314.77|312.37|314.08|311.68|0
1652863800000|2022-05-18 08:50:00|314.69|312.29|313.77|311.37|314.84|312.44|313.62|311.22|0
1652864100000|2022-05-18 08:55:00|313.62|311.22|312.86|310.46|313.62|311.22|312.64|310.24|0
1652864400000|2022-05-18 09:00:00|312.71|310.31|313.54|311.14|313.77|311.37|312.1|309.7|0
1652864700000|2022-05-18 09:05:00|313.47|311.07|312.86|310.46|314|311.6|312.86|310.46|0
1652865000000|2022-05-18 09:10:00|312.93|310.53|312.68|310.28|313.01|310.61|311.85|309.45|0
1652865300000|2022-05-18 09:15:00|312.76|310.36|312.9|310.5|313.82|311.42|312.76|310.36|0
1652865600000|2022-05-18 09:20:00|312.83|310.43|311.84|309.44|312.98|310.58|310.94|308.54|0
1652865900000|2022-05-18 09:25:00|311.99|309.59|312.9|310.5|312.98|310.58|311.54|309.14|0
1652866200000|2022-05-18 09:30:00|313.13|310.73|312.14|309.74|314.11|311.71|311.99|309.59|0
1652866500000|2022-05-18 09:35:00|312.07|309.67|311.68|309.28|312.14|309.74|311.31|308.91|0
1652866800000|2022-05-18 09:40:00|311.61|309.21|311.07|308.67|311.83|309.43|310.92|308.52|0
1652867100000|2022-05-18 09:45:00|311.15|308.75|311.07|308.67|311.38|308.98|309.72|307.32|0
1652867400000|2022-05-18 09:50:00|311|308.6|311.07|308.67|311.3|308.9|310.47|308.07|0
1652867700000|2022-05-18 09:55:00|310.92|308.52|307.91|305.51|311.22|308.82|307.91|305.51|0
1652868000000|2022-05-18 10:00:00|307.61|305.21|308.95|306.55|309.1|306.7|306.56|304.16|0
1652868300000|2022-05-18 10:05:00|309.03|306.63|309.1|306.7|309.7|307.3|308.28|305.88|0
1652868600000|2022-05-18 10:10:00|309.18|306.78|309.7|307.3|310.3|307.9|309.03|306.63|0
1652868900000|2022-05-18 10:15:00|309.63|307.23|309.25|306.85|310.3|307.9|309.1|306.7|0
1652869200000|2022-05-18 10:20:00|309.4|307|309.02|306.62|309.54|307.14|308.57|306.17|0
1652869500000|2022-05-18 10:25:00|308.94|306.54|308.64|306.24|309.62|307.22|308.49|306.09|0
1652869800000|2022-05-18 10:30:00|308.79|306.39|313.32|310.92|313.32|310.92|308.72|306.32|0
1652870100000|2022-05-18 10:35:00|313.47|311.07|313.92|311.52|314.38|311.98|312.86|310.46|0
1652870400000|2022-05-18 10:40:00|314.15|311.75|314.98|312.58|315.9|313.5|314.07|311.67|0
1652870700000|2022-05-18 10:45:00|315.13|312.73|315.13|312.73|315.29|312.89|314.52|312.12|0
1652871000000|2022-05-18 10:50:00|315.21|312.81|315.89|313.49|315.89|313.49|314.52|312.12|0
1652871300000|2022-05-18 10:55:00|315.59|313.19|313.97|311.57|315.74|313.34|313.52|311.12|0
1652871600000|2022-05-18 11:00:00|313.44|311.04|316.11|313.71|316.42|314.02|312.75|310.35|0
1652871900000|2022-05-18 11:05:00|316.26|313.86|319.25|316.85|319.86|317.46|316.19|313.79|0
1652872200000|2022-05-18 11:10:00|319.4|317|320.48|318.08|320.79|318.39|318.94|316.54|0
1652872500000|2022-05-18 11:15:00|320.4|318|320.01|317.61|320.78|318.38|319.55|317.15|0
1652872800000|2022-05-18 11:20:00|320.09|317.69|321.4|319|322.48|320.08|319.7|317.3|0
1652873100000|2022-05-18 11:25:00|321.55|319.15|322.64|320.24|323.26|320.86|320.44|318.04|0
1652873400000|2022-05-18 11:30:00|322.49|320.09|320.94|318.54|322.49|320.09|320.02|317.62|0
1652873700000|2022-05-18 11:35:00|321.1|318.7|321.09|318.69|321.64|319.24|319.55|317.15|0
1652874000000|2022-05-18 11:40:00|321.25|318.85|323.41|321.01|323.41|321.01|321.25|318.85|0
1652874300000|2022-05-18 11:45:00|323.26|320.86|323.02|320.62|324.34|321.94|322.94|320.54|0
1652874600000|2022-05-18 11:50:00|322.94|320.54|322.09|319.69|323.72|321.32|322.01|319.61|0
1652874900000|2022-05-18 11:55:00|322.17|319.77|323.71|321.31|324.02|321.62|322.01|319.61|0
1652875200000|2022-05-18 12:00:00|323.56|321.16|322.78|320.38|323.87|321.47|322.78|320.38|0
1652875500000|2022-05-18 12:05:00|322.62|320.22|321.39|318.99|322.62|320.22|320.92|318.52|0
1652875800000|2022-05-18 12:10:00|321.23|318.83|321.07|318.67|322.93|320.53|321.07|318.67|0
1652876100000|2022-05-18 12:15:00|321.38|318.98|319.31|316.91|321.38|318.98|319.31|316.91|0
1652876400000|2022-05-18 12:20:00|319.39|316.99|319.77|317.37|319.92|317.52|318.69|316.29|0
1652876700000|2022-05-18 12:25:00|319.69|317.29|318.68|316.28|320.07|317.67|317.07|314.67|0
1652877000000|2022-05-18 12:30:00|318.15|315.75|319.91|317.51|320.38|317.98|317.84|315.44|0
1652877300000|2022-05-18 12:35:00|320.15|317.75|321.85|319.45|322.54|320.14|320.07|317.67|0
1652877600000|2022-05-18 12:40:00|321.92|319.52|324.72|322.32|324.87|322.47|321.61|319.21|0
1652877900000|2022-05-18 12:45:00|324.87|322.47|326.12|323.72|326.27|323.87|323.94|321.54|0
1652878200000|2022-05-18 12:50:00|326.27|323.87|328.46|326.06|328.62|326.22|326.12|323.72|0
1652878500000|2022-05-18 12:55:00|328.55|326.15|330.98|328.58|331.29|328.89|327.99|325.59|0
1652878800000|2022-05-18 13:00:00|331.14|328.74|329.4|327|331.22|328.82|328.62|326.22|0
1652879100000|2022-05-18 13:05:00|329.24|326.84|332.71|330.31|333.03|330.63|329.09|326.69|0
1652879400000|2022-05-18 13:10:00|332.55|330.15|331.88|329.48|332.71|330.31|330.04|327.64|0
1652879700000|2022-05-18 13:15:00|332.74|330.34|332.42|330.02|332.9|330.5|331.79|329.39|0
1652880000000|2022-05-18 13:20:00|332.27|329.87|331.95|329.55|332.9|330.5|331.16|328.76|0
1652880300000|2022-05-18 13:25:00|332.1|329.7|330.36|327.96|332.26|329.86|330.21|327.81|0
1652880600000|2022-05-18 13:30:00|331|328.6|332.42|330.02|334|331.6|329.89|327.49|0
1652880900000|2022-05-18 13:35:00|333.37|330.97|338.76|336.36|340.2|337.8|328.94|326.54|0
1652881200000|2022-05-18 13:40:00|339|336.6|342.82|340.42|344.36|341.96|338.76|336.36|0
1652881500000|2022-05-18 13:45:00|343.14|340.74|341.78|339.38|343.3|340.9|338.98|336.58|0
1652881800000|2022-05-18 13:50:00|341.69|339.29|341.95|339.55|344.68|342.28|339.55|337.15|0
1652882100000|2022-05-18 13:55:00|342.75|340.35|347.93|345.53|348.42|346.02|342.11|339.71|0
1652882400000|2022-05-18 14:00:00|347.12|344.72|344.7|342.3|347.61|345.21|342.77|340.37|0
1652882700000|2022-05-18 14:05:00|344.37|341.97|347.28|344.88|347.28|344.88|340.84|338.44|0
1652883000000|2022-05-18 14:10:00|347.77|345.37|343.24|340.84|348.41|346.01|342.92|340.52|0
1652883300000|2022-05-18 14:15:00|343.08|340.68|344.69|342.29|346.14|343.74|341.8|339.4|0
1652883600000|2022-05-18 14:20:00|345.01|342.61|345.98|343.58|348.57|346.17|341.95|339.55|0
1652883900000|2022-05-18 14:25:00|345.82|343.42|351.5|349.1|351.5|349.1|343.08|340.68|0
1652884200000|2022-05-18 14:30:00|351.99|349.59|350.81|348.41|353.13|350.73|348.69|346.29|0
1652884500000|2022-05-18 14:35:00|350.97|348.57|351.16|348.76|354.11|351.71|350.97|348.57|0
1652884800000|2022-05-18 14:40:00|351.32|348.92|351.16|348.76|353.45|351.05|350.02|347.62|0
1652885100000|2022-05-18 14:45:00|351.65|349.25|348.71|346.31|353.28|350.88|346.6|344.2|0
1652885400000|2022-05-18 14:50:00|348.87|346.47|351.32|348.92|352.63|350.23|348.87|346.47|0
1652885700000|2022-05-18 14:55:00|351.64|349.24|349.03|346.63|352.95|350.55|349.03|346.63|0
1652886000000|2022-05-18 15:00:00|349.36|346.96|354.1|351.7|354.75|352.35|349.36|346.96|0
1652886300000|2022-05-18 15:05:00|353.85|351.45|357.89|355.49|358.05|355.65|353.27|350.87|0
1652886600000|2022-05-18 15:10:00|358.05|355.65|360.04|357.64|361.04|358.64|357.89|355.49|0
1652886900000|2022-05-18 15:15:00|360.37|357.97|364.87|362.47|366.38|363.98|360.21|357.81|0
1652887200000|2022-05-18 15:20:00|364.7|362.3|372.66|370.26|373.16|370.76|364.7|362.3|0
1652887500000|2022-05-18 15:25:00|372.82|370.42|375.02|372.62|376.2|373.8|369.63|367.23|0
1652887800000|2022-05-18 15:30:00|375.19|372.79|372.65|370.25|378.41|376.01|372.48|370.08|0
1652888100000|2022-05-18 15:35:00|372.48|370.08|371.97|369.57|373.16|370.76|369.62|367.22|0
1652888400000|2022-05-18 15:40:00|372.14|369.74|367.78|365.38|372.65|370.25|367.28|364.88|0
1652888700000|2022-05-18 15:45:00|368.28|365.88|371.63|369.23|373.49|371.09|367.78|365.38|0
1652889000000|2022-05-18 15:50:00|371.97|369.57|379.24|376.84|379.24|376.84|369.95|367.55|0
1652889300000|2022-05-18 15:55:00|379.41|377.01|379.42|377.02|380.61|378.21|376.54|374.14|0
1652889600000|2022-05-18 16:00:00|379.76|377.36|379.93|377.53|381.12|378.72|377.55|375.15|0
1652889900000|2022-05-18 16:05:00|379.76|377.36|383.5|381.1|384.7|382.3|379.76|377.36|0
1652890200000|2022-05-18 16:10:00|382.99|380.59|381.11|378.71|385.39|382.99|380.43|378.03|0
1652890500000|2022-05-18 16:15:00|380.94|378.54|379.61|377.21|381.79|379.39|376.55|374.15|0
1652890800000|2022-05-18 16:20:00|379.44|377.04|386.8|384.4|386.98|384.58|378.93|376.53|0
1652891100000|2022-05-18 16:25:00|386.63|384.23|384.4|382|386.63|384.23|382.77|380.37|0
1652891400000|2022-05-18 16:30:00|384.05|381.65|381.14|378.74|386.29|383.89|381.14|378.74|0
1652891700000|2022-05-18 16:35:00|381.48|379.08|379.77|377.37|383.19|380.79|378.92|376.52|0
1652892000000|2022-05-18 16:40:00|379.94|377.54|383.19|380.79|384.04|381.64|379.94|377.54|0
1652892300000|2022-05-18 16:45:00|383.53|381.13|377.64|375.24|384.39|381.99|377.64|375.24|0
1652892600000|2022-05-18 16:50:00|377.39|374.99|375.86|373.46|378.06|375.66|374.67|372.27|0
1652892900000|2022-05-18 16:55:00|375.18|372.78|374.67|372.27|377.72|375.32|373.99|371.59|0
1652893200000|2022-05-18 17:00:00|374.84|372.44|380.44|378.04|380.44|378.04|374.84|372.44|0
1652893500000|2022-05-18 17:05:00|381.81|379.41|389.2|386.8|389.72|387.32|381.81|379.41|0
1652893800000|2022-05-18 17:10:00|389.37|386.97|391.79|389.39|392.31|389.91|388.16|385.76|0
1652894100000|2022-05-18 17:15:00|391.62|389.22|395.63|393.23|395.63|393.23|391.1|388.7|0
1652894400000|2022-05-18 17:20:00|394.94|392.54|394.59|392.19|395.11|392.71|391.46|389.06|0
1652894700000|2022-05-18 17:25:00|394.24|391.84|393.72|391.32|396.5|394.1|392.85|390.45|0
1652895000000|2022-05-18 17:30:00|393.89|391.49|391.98|389.58|395.8|393.4|391.81|389.41|0
1652895300000|2022-05-18 17:35:00|391.46|389.06|390.94|388.54|393.19|390.79|390.08|387.68|0
1652895600000|2022-05-18 17:40:00|390.76|388.36|398.41|396.01|399.64|397.24|390.76|388.36|0
1652895900000|2022-05-18 17:45:00|398.24|395.84|403.15|400.75|403.24|400.84|397.54|395.14|0
1652896200000|2022-05-18 17:50:00|402.97|400.57|403.5|401.1|405.97|403.57|401.57|399.17|0
1652896500000|2022-05-18 17:55:00|403.85|401.45|404.05|401.65|407.91|405.51|402.82|400.42|0
1652896800000|2022-05-18 18:00:00|403.52|401.12|403.17|400.77|406.34|403.94|401.41|399.01|0
1652897100000|2022-05-18 18:05:00|402.38|399.98|402.29|399.89|406.16|403.76|401.59|399.19|0
1652897400000|2022-05-18 18:10:00|401.76|399.36|405.1|402.7|405.81|403.41|400.18|397.78|0
1652897700000|2022-05-18 18:15:00|404.92|402.52|401.05|398.65|407.57|405.17|399.48|397.08|0
1652898000000|2022-05-18 18:20:00|401.58|399.18|401.93|399.53|403.96|401.56|398.6|396.2|0
1652898300000|2022-05-18 18:25:00|401.58|399.18|398.6|396.2|401.58|399.18|397.9|395.5|0
1652898600000|2022-05-18 18:30:00|398.77|396.37|405.2|402.8|405.73|403.33|397.37|394.97|0
1652898900000|2022-05-18 18:35:00|405.02|402.62|408.27|405.87|410.52|408.12|405.02|402.62|0
1652899200000|2022-05-18 18:40:00|408.45|406.05|408.45|406.05|410.22|407.82|404.91|402.51|0
1652899500000|2022-05-18 18:45:00|408.98|406.58|406.5|404.1|413.24|410.84|404.73|402.33|0
1652899800000|2022-05-18 18:50:00|406.94|404.54|410.04|407.64|411.46|409.06|404.91|402.51|0
1652900100000|2022-05-18 18:55:00|410.21|407.81|411.99|409.59|413.95|411.55|407.02|404.62|0
1652900400000|2022-05-18 19:00:00|412.88|410.48|410.74|408.34|412.88|410.48|408.08|405.68|0
1652900700000|2022-05-18 19:05:00|411.1|408.7|411.4|409|411.66|409.26|405.78|403.38|0
1652901000000|2022-05-18 19:10:00|411.3|408.9|412.9|410.5|412.9|410.5|407.76|405.36|0
1652901300000|2022-05-18 19:15:00|413.26|410.86|410.94|408.54|413.26|410.86|408.64|406.24|0
1652901600000|2022-05-18 19:20:00|411.3|408.9|417|414.6|417.72|415.32|408.82|406.42|0
1652901900000|2022-05-18 19:25:00|416.82|414.42|418.61|416.21|419.69|417.29|416.46|414.06|0
1652902200000|2022-05-18 19:30:00|418.79|416.39|418.61|416.21|419.69|417.29|416.1|413.7|0
1652902500000|2022-05-18 19:35:00|418.97|416.57|407.31|404.91|419.69|417.29|405.01|402.61|0
1652902800000|2022-05-18 19:40:00|407.49|405.09|413.36|410.96|415.15|412.75|405.19|402.79|0
1652903100000|2022-05-18 19:45:00|413.72|411.32|417.12|414.72|418.38|415.98|411.4|409|0
1652903400000|2022-05-18 19:50:00|416.05|413.65|418.56|416.16|419.82|417.42|410.15|407.75|0
1652903700000|2022-05-18 19:55:00|418.74|416.34|408.72|406.32|419.1|416.7|408.72|406.32|0
1652904000000|2022-05-18 20:00:00|408.19|405.79|414.96|412.56|416.94|414.54|408.19|405.79|0
1652904300000|2022-05-18 20:05:00|415.14|412.74|419.27|416.87|420.35|417.95|415.14|412.74|0
1652904600000|2022-05-18 20:10:00|418.91|416.51|418.82|416.42|420.53|418.13|417.65|415.25|0
1652904900000|2022-05-18 20:15:00|418.75|415.95|420.91|418.11|421.99|419.19|418.57|415.77|0
1652905200000|2022-05-18 20:20:00|421.18|418.38|421.09|418.29|422.17|419.37|420.91|418.11|0
1652905500000|2022-05-18 20:25:00|421.27|418.47|420.82|418.02|422.53|419.73|420.72|417.92|0
1652905800000|2022-05-18 20:30:00|420.9|418.1|420|417.2|421.26|418.46|419.46|416.66|0
1652906100000|2022-05-18 20:35:00|419.82|417.02|420.72|417.92|421.44|418.64|419.46|416.66|0
1652906400000|2022-05-18 20:40:00|420.54|417.74|419.81|417.01|421.08|418.28|419.27|416.47|0
1652906700000|2022-05-18 20:45:00|419.63|416.83|416.93|414.13|419.81|417.01|416.76|413.96|0
1652907000000|2022-05-18 20:50:00|416.75|413.95|415.77|412.97|418.19|415.39|415.5|412.7|0
1652907300000|2022-05-18 20:55:00|415.32|412.52|416.48|413.68|417.65|414.85|415.14|412.34|0
1652907600000|2022-05-18 21:00:00|416.58|413.78|416.3|413.5|416.85|414.05|416.3|413.5|0
1652907900000|2022-05-18 21:05:00|416.35|413.55|416.03|413.23|416.48|413.68|415.77|412.97|0
1652908200000|2022-05-18 21:10:00|415.96|413.16|416.26|413.46|416.48|413.68|415.96|413.16|0
1652908500000|2022-05-18 21:15:00|416.29|413.49|416.42|413.62|416.45|413.65|415.97|413.17|0
1652908800000|2022-05-18 21:20:00|416.45|413.65|415.81|413.01|416.58|413.78|415.81|413.01|0
1652909100000|2022-05-18 21:25:00|415.89|413.09|415.92|413.12|416.03|413.23|415.87|413.07|0
1652909400000|2022-05-18 21:30:00|416|413.2|415.91|413.11|416|413.2|415.89|413.09|0
1652909700000|2022-05-18 21:35:00|415.97|413.17|415.94|413.14|416.02|413.22|415.94|413.14|0
1652910000000|2022-05-18 21:40:00|415.91|413.11|416.04|413.24|416.17|413.37|415.78|412.98|0
1652910300000|2022-05-18 21:45:00|415.91|413.11|415.83|413.03|415.91|413.11|415.83|413.03|0
1652910600000|2022-05-18 21:50:00|415.96|413.16|415.67|412.87|415.96|413.16|415.67|412.87|0
1652910900000|2022-05-18 21:55:00|415.64|412.84|415.25|412.45|415.67|412.87|414.68|411.88|0
1652911200000|2022-05-18 22:00:00|414.84|412.04|416|413.2|416|413.2|413.05|410.25|0
1652911500000|2022-05-18 22:05:00|416.09|413.29|415.91|413.11|417.44|414.64|415.46|412.66|0
1652911800000|2022-05-18 22:10:00|415.64|412.84|414.2|411.4|416.36|413.56|413.94|411.14|0
1652912100000|2022-05-18 22:15:00|413.94|411.14|412.95|410.15|415.64|412.84|412.59|409.79|0
1652912400000|2022-05-18 22:20:00|412.86|410.06|413.66|410.86|414.02|411.22|412.41|409.61|0
1652912700000|2022-05-18 22:25:00|413.58|410.78|417.25|414.45|417.42|414.62|413.13|410.33|0
1652913000000|2022-05-18 22:30:00|417.42|414.62|414.37|411.57|417.42|414.62|413.84|411.04|0
1652913300000|2022-05-18 22:35:00|414.19|411.39|414.01|411.21|414.55|411.75|412.94|410.14|0
1652913600000|2022-05-18 22:40:00|413.93|411.13|412.94|410.14|414.01|411.21|412.94|410.14|0
1652913900000|2022-05-18 22:45:00|413.12|410.32|414.01|411.21|414.55|411.75|413.12|410.32|0
1652914200000|2022-05-18 22:50:00|414.28|411.48|415.44|412.64|415.8|413|414.1|411.3|0
1652914500000|2022-05-18 22:55:00|415.26|412.46|413.82|411.02|415.26|412.46|413.11|410.31|0
1652914800000|2022-05-18 23:00:00|414|411.2|414.18|411.38|414.63|411.83|413.38|410.58|0
1652915100000|2022-05-18 23:05:00|414.09|411.29|415.61|412.81|415.61|412.81|413.29|410.49|0
1652915400000|2022-05-18 23:10:00|416.06|413.26|418.66|415.86|419.12|416.32|415.97|413.17|0
1652915700000|2022-05-18 23:15:00|418.84|416.04|419.56|416.76|419.92|417.12|418.12|415.32|0
1652916000000|2022-05-18 23:20:00|419.38|416.58|418.3|415.5|420.01|417.21|418.12|415.32|0
1652916300000|2022-05-18 23:25:00|418.12|415.32|418.83|416.03|419.47|416.67|418.12|415.32|0
1652916600000|2022-05-18 23:30:00|419.11|416.31|419.11|416.31|419.29|416.49|417.39|414.59|0
1652916900000|2022-05-18 23:35:00|419.19|416.39|425.7|422.9|426.61|423.81|418.75|415.95|0
1652917200000|2022-05-18 23:40:00|425.52|422.72|424.43|421.63|427.52|424.72|424.07|421.27|0
1652917500000|2022-05-18 23:45:00|424.07|421.27|425.7|422.9|426.61|423.81|423.7|420.9|0
1652917800000|2022-05-18 23:50:00|425.88|423.08|425.51|422.71|426.6|423.8|425.06|422.26|0
1652918100000|2022-05-18 23:55:00|425.88|423.08|427.69|424.89|427.88|425.08|424.6|421.8|0
1652918400000|2022-05-19 00:00:00|428.97|426.17|424.96|422.16|429.7|426.9|423.88|421.08|0
1652918700000|2022-05-19 00:05:00|424.78|421.98|419.45|416.65|426.05|423.25|419.18|416.38|0
1652919000000|2022-05-19 00:10:00|419.54|416.74|421.34|418.54|421.61|418.81|418.63|415.83|0
1652919300000|2022-05-19 00:15:00|420.98|418.18|421.88|419.08|422.78|419.98|420.07|417.27|0
1652919600000|2022-05-19 00:20:00|422.24|419.44|423.2|420.4|423.74|420.94|421.79|418.99|0
1652919900000|2022-05-19 00:25:00|423.02|420.22|423.29|420.49|428.27|425.47|422.3|419.5|0
1652920200000|2022-05-19 00:30:00|423.65|420.85|421.67|418.87|425.63|422.83|421.67|418.87|0
1652920500000|2022-05-19 00:35:00|421.94|419.14|422.93|420.13|423.65|420.85|421.49|418.69|0
1652920800000|2022-05-19 00:40:00|422.84|420.04|422.92|420.12|424.64|421.84|421.67|418.87|0
1652921100000|2022-05-19 00:45:00|423.28|420.48|424|421.2|424.72|421.92|422.38|419.58|0
1652921400000|2022-05-19 00:50:00|424.36|421.56|424.36|421.56|425.45|422.65|423.46|420.66|0
1652921700000|2022-05-19 00:55:00|424.54|421.74|423.82|421.02|425.18|422.38|423.73|420.93|0
1652922000000|2022-05-19 01:00:00|423.1|420.3|422.65|419.85|423.82|421.02|422.02|419.22|0
1652922300000|2022-05-19 01:05:00|422.55|419.75|422.55|419.75|424.54|421.74|421.66|418.86|0
1652922600000|2022-05-19 01:10:00|422.47|419.67|421.83|419.03|423.27|420.47|420.57|417.77|0
1652922900000|2022-05-19 01:15:00|421.92|419.12|422.19|419.39|422.64|419.84|421.29|418.49|0
1652923200000|2022-05-19 01:20:00|422.91|420.11|425.88|423.08|426.69|423.89|422.91|420.11|0
1652923500000|2022-05-19 01:25:00|426.33|423.53|424.88|422.08|426.51|423.71|424.34|421.54|0
1652923800000|2022-05-19 01:30:00|425.25|422.45|426.24|423.44|427.23|424.43|424.98|422.18|0
1652924100000|2022-05-19 01:35:00|426.15|423.35|427.32|424.52|428.32|425.52|425.42|422.62|0
1652924400000|2022-05-19 01:40:00|427.05|424.25|426.14|423.34|429.95|427.15|426.14|423.34|0
1652924700000|2022-05-19 01:45:00|425.96|423.16|424.15|421.35|425.96|423.16|423.43|420.63|0
1652925000000|2022-05-19 01:50:00|423.97|421.17|424.51|421.71|425.41|422.61|423.07|420.27|0
1652925300000|2022-05-19 01:55:00|424.69|421.89|424.51|421.71|425.05|422.25|423.79|420.99|0
1652925600000|2022-05-19 02:00:00|424.69|421.89|424.15|421.35|425.05|422.25|423.79|420.99|0
1652925900000|2022-05-19 02:05:00|424.33|421.53|423.78|420.98|424.51|421.71|421.62|418.82|0
1652926200000|2022-05-19 02:10:00|423.6|420.8|423.33|420.53|424.14|421.34|422.88|420.08|0
1652926500000|2022-05-19 02:15:00|423.51|420.71|423.6|420.8|424.14|421.34|423.06|420.26|0
1652926800000|2022-05-19 02:20:00|423.78|420.98|423.6|420.8|423.96|421.16|423.24|420.44|0
1652927100000|2022-05-19 02:25:00|423.42|420.62|422.87|420.07|423.42|420.62|421.8|419|0
1652927400000|2022-05-19 02:30:00|422.97|420.17|421.53|418.73|423.05|420.25|420.71|417.91|0
1652927700000|2022-05-19 02:35:00|421.07|418.27|420.35|417.55|421.61|418.81|419.81|417.01|0
1652928000000|2022-05-19 02:40:00|420.71|417.91|416.06|413.26|420.98|418.18|415.34|412.54|0
1652928300000|2022-05-19 02:45:00|415.88|413.08|415.34|412.54|415.88|413.08|413.56|410.76|0
1652928600000|2022-05-19 02:50:00|415.26|412.46|414.63|411.83|415.7|412.9|414.09|411.29|0
1652928900000|2022-05-19 02:55:00|414.45|411.65|412.31|409.51|414.8|412|412.13|409.33|0
1652929200000|2022-05-19 03:00:00|412.49|409.69|410.45|407.65|412.49|409.69|410.36|407.56|0
1652929500000|2022-05-19 03:05:00|410.36|407.56|410.36|407.56|411.24|408.44|408.77|405.97|0
1652929800000|2022-05-19 03:10:00|410.53|407.73|411.18|408.38|411.71|408.91|410.29|407.49|0
1652930100000|2022-05-19 03:15:00|411.36|408.56|411.89|409.09|412.24|409.44|411.27|408.47|0
1652930400000|2022-05-19 03:20:00|411.71|408.91|406.31|403.51|412.24|409.44|405.25|402.45|0
1652930700000|2022-05-19 03:25:00|406.39|403.59|406.92|404.12|407.27|404.47|403.92|401.12|0
1652931000000|2022-05-19 03:30:00|406.83|404.03|408.51|405.71|408.51|405.71|406.56|403.76|0
1652931300000|2022-05-19 03:35:00|408.25|405.45|406.74|403.94|408.6|405.8|405.33|402.53|0
1652931600000|2022-05-19 03:40:00|406.56|403.76|405.77|402.97|407.09|404.29|403.39|400.59|0
1652931900000|2022-05-19 03:45:00|405.68|402.88|403.56|400.76|406.2|403.4|403.38|400.58|0
1652932200000|2022-05-19 03:50:00|403.21|400.41|405.59|402.79|405.94|403.14|403.03|400.23|0
1652932500000|2022-05-19 03:55:00|405.32|402.52|405.14|402.34|406.2|403.4|404.26|401.46|0
1652932800000|2022-05-19 04:00:00|405.23|402.43|406.37|403.57|406.55|403.75|405.14|402.34|0
1652933100000|2022-05-19 04:05:00|406.55|403.75|405.66|402.86|406.55|403.75|405.31|402.51|0
1652933400000|2022-05-19 04:10:00|405.49|402.69|405.48|402.68|406.19|403.39|405.13|402.33|0
1652933700000|2022-05-19 04:15:00|405.31|402.51|405.13|402.33|405.31|402.51|404.25|401.45|0
1652934000000|2022-05-19 04:20:00|404.95|402.15|404.6|401.8|406.01|403.21|404.25|401.45|0
1652934300000|2022-05-19 04:25:00|404.51|401.71|405.65|402.85|405.65|402.85|404.42|401.62|0
1652934600000|2022-05-19 04:30:00|405.83|403.03|406.71|403.91|407.77|404.97|405.3|402.5|0
1652934900000|2022-05-19 04:35:00|406.89|404.09|407.59|404.79|408.04|405.24|405.83|403.03|0
1652935200000|2022-05-19 04:40:00|407.24|404.44|406.53|403.73|407.94|405.14|406.44|403.64|0
1652935500000|2022-05-19 04:45:00|406.44|403.64|404.23|401.43|406.62|403.82|403.53|400.73|0
1652935800000|2022-05-19 04:50:00|404.59|401.79|404.58|401.78|405.29|402.49|404.23|401.43|0
1652936100000|2022-05-19 04:55:00|404.41|401.61|405.81|403.01|405.81|403.01|404.05|401.25|0
1652936400000|2022-05-19 05:00:00|405.38|402.58|406.69|403.89|407.05|404.25|403.88|401.08|0
1652936700000|2022-05-19 05:05:00|406.87|404.07|406.61|403.81|407.22|404.42|404.58|401.78|0
1652937000000|2022-05-19 05:10:00|406.52|403.72|408.81|406.01|408.99|406.19|405.99|403.19|0
1652937300000|2022-05-19 05:15:00|408.64|405.84|408.19|405.39|409.88|407.08|408.1|405.3|0
1652937600000|2022-05-19 05:20:00|408.28|405.48|407.57|404.77|408.46|405.66|406.86|404.06|0
1652937900000|2022-05-19 05:25:00|407.48|404.68|408.1|405.3|408.63|405.83|406.86|404.06|0
1652938200000|2022-05-19 05:30:00|407.92|405.12|411.11|408.31|411.46|408.66|407.92|405.12|0
1652938500000|2022-05-19 05:35:00|411.2|408.4|415.83|413.03|416.55|413.75|411.2|408.4|0
1652938800000|2022-05-19 05:40:00|415.92|413.12|412.7|409.9|416.64|413.84|412.53|409.73|0
1652939100000|2022-05-19 05:45:00|412.53|409.73|414.58|411.78|415.02|412.22|411.1|408.3|0
1652939400000|2022-05-19 05:50:00|414.66|411.86|414.89|412.09|415.07|412.27|413.24|410.44|0
1652939700000|2022-05-19 05:55:00|414.81|412.01|414.71|411.91|415.78|412.98|413.2|410.4|0
1652940000000|2022-05-19 06:00:00|415.16|412.36|416.67|413.87|417.75|414.95|413.64|410.84|0
1652940300000|2022-05-19 06:05:00|416.85|414.05|413.11|410.31|417.56|414.76|413.11|410.31|0
1652940600000|2022-05-19 06:10:00|412.93|410.13|414.26|411.46|414.88|412.08|411.15|408.35|0
1652940900000|2022-05-19 06:15:00|414.09|411.29|415.42|412.62|415.95|413.15|412.39|409.59|0
1652941200000|2022-05-19 06:20:00|415.51|412.71|416.48|413.68|417.2|414.4|415.24|412.44|0
1652941500000|2022-05-19 06:25:00|416.13|413.33|415.77|412.97|416.3|413.5|413.99|411.19|0
1652941800000|2022-05-19 06:30:00|415.59|412.79|413.27|410.47|415.94|413.14|411.85|409.05|0
1652942100000|2022-05-19 06:35:00|413.09|410.29|412.38|409.58|413.45|410.65|411.59|408.79|0
1652942400000|2022-05-19 06:40:00|412.2|409.4|415.58|412.78|416.29|413.49|412.12|409.32|0
1652942700000|2022-05-19 06:45:00|415.5|412.7|416.11|413.31|416.47|413.67|414.51|411.71|0
1652943000000|2022-05-19 06:50:00|415.94|413.14|416.65|413.85|417.01|414.21|415.31|412.51|0
1652943300000|2022-05-19 06:55:00|416.56|413.76|416.11|413.31|417.18|414.38|415.57|412.77|0
1652943600000|2022-05-19 07:00:00|416.38|413.58|418.84|416.04|421.44|418.64|416.38|413.58|0
1652943900000|2022-05-19 07:05:00|418.01|415.61|415.68|413.28|418.46|416.06|414.43|412.03|0
1652944200000|2022-05-19 07:10:00|416.13|413.73|420.61|418.21|422.68|420.28|416.13|413.73|0
1652944500000|2022-05-19 07:15:00|420.88|418.48|421.24|418.84|423.94|421.54|418.54|416.14|0
1652944800000|2022-05-19 07:20:00|421.15|418.75|428.29|425.89|429.02|426.62|421.15|418.75|0
1652945100000|2022-05-19 07:25:00|426.91|424.51|433.97|431.57|434.15|431.75|426.91|424.51|0
1652945400000|2022-05-19 07:30:00|433.6|431.2|438.92|436.52|441.67|439.27|433.6|431.2|0
1652945700000|2022-05-19 07:35:00|439.11|436.71|446.4|444|446.68|444.28|439.11|436.71|0
1652946000000|2022-05-19 07:40:00|446.3|443.9|441.13|438.73|446.3|443.9|439.93|437.53|0
1652946300000|2022-05-19 07:45:00|441.22|438.82|437.45|435.05|441.22|438.82|436.53|434.13|0
1652946600000|2022-05-19 07:50:00|437.63|435.23|438.83|436.43|439.93|437.53|436.9|434.5|0
1652946900000|2022-05-19 07:55:00|438.18|435.78|433.24|430.84|438.18|435.78|431.96|429.56|0
1652947200000|2022-05-19 08:00:00|433.15|430.75|438.73|436.33|438.73|436.33|432.51|430.11|0
1652947500000|2022-05-19 08:05:00|438.82|436.42|437.44|435.04|441.85|439.45|437.07|434.67|0
1652947800000|2022-05-19 08:10:00|437.07|434.67|434.69|432.29|439.55|437.15|434.51|432.11|0
1652948100000|2022-05-19 08:15:00|434.51|432.11|440.37|437.97|440.93|438.53|433.96|431.56|0
1652948400000|2022-05-19 08:20:00|440.19|437.79|439.73|437.33|440.93|438.53|438.9|436.5|0
1652948700000|2022-05-19 08:25:00|439.27|436.87|441.94|439.54|442.86|440.46|437.06|434.66|0
1652949000000|2022-05-19 08:30:00|439.82|437.42|444.98|442.58|445.26|442.86|439.27|436.87|0
1652949300000|2022-05-19 08:35:00|444.8|442.4|443.32|440.92|445.35|442.95|442.95|440.55|0
1652949600000|2022-05-19 08:40:00|443.6|441.2|446.19|443.79|446.37|443.97|443.32|440.92|0
1652949900000|2022-05-19 08:45:00|446.09|443.69|445.9|443.5|446.27|443.87|442.94|440.54|0
1652950200000|2022-05-19 08:50:00|446.09|443.69|443.31|440.91|446.09|443.69|442.57|440.17|0
1652950500000|2022-05-19 08:55:00|443.49|441.09|451.47|449.07|451.66|449.26|443.31|440.91|0
1652950800000|2022-05-19 09:00:00|451.66|449.26|453.15|450.75|454.28|451.88|451.66|449.26|0
1652951100000|2022-05-19 09:05:00|452.78|450.38|448.66|446.26|452.78|450.38|448.66|446.26|0
1652951400000|2022-05-19 09:10:00|448.76|446.36|454.9|452.5|456.21|453.81|448.66|446.26|0
1652951700000|2022-05-19 09:15:00|455.18|452.78|454.62|452.22|455.55|453.15|453.5|451.1|0
1652952000000|2022-05-19 09:20:00|454.81|452.41|454.99|452.59|455.37|452.97|452.29|449.89|0
1652952300000|2022-05-19 09:25:00|454.71|452.31|453.78|451.38|455.55|453.15|452.37|449.97|0
1652952600000|2022-05-19 09:30:00|453.59|451.19|454.05|451.65|456.3|453.9|453.22|450.82|0
1652952900000|2022-05-19 09:35:00|453.96|451.56|458.92|456.52|459.11|456.71|453.77|451.37|0
1652953200000|2022-05-19 09:40:00|458.83|456.43|458.83|456.43|459.95|457.55|456.85|454.45|0
1652953500000|2022-05-19 09:45:00|458.73|456.33|454.6|452.2|459.01|456.61|454.04|451.64|0
1652953800000|2022-05-19 09:50:00|454.7|452.3|453.39|450.99|456.66|454.26|452.36|449.96|0
1652954100000|2022-05-19 09:55:00|453.48|451.08|456.66|454.26|458.72|456.32|453.48|451.08|0
1652954400000|2022-05-19 10:00:00|456.47|454.07|453.48|451.08|458.07|455.67|451.8|449.4|0
1652954700000|2022-05-19 10:05:00|453.29|450.89|450.96|448.56|453.66|451.26|450.49|448.09|0
1652955000000|2022-05-19 10:10:00|450.68|448.28|450.4|448|451.42|449.02|448.82|446.42|0
1652955300000|2022-05-19 10:15:00|450.49|448.09|450.96|448.56|453.66|451.26|449.93|447.53|0
1652955600000|2022-05-19 10:20:00|451.79|449.39|449.56|447.16|452.35|449.95|449|446.6|0
1652955900000|2022-05-19 10:25:00|449.47|447.07|450.58|448.18|451.42|449.02|449|446.6|0
1652956200000|2022-05-19 10:30:00|451.04|448.64|454.02|451.62|454.96|452.56|450.58|448.18|0
1652956500000|2022-05-19 10:35:00|454.21|451.81|449.36|446.96|454.21|451.81|449.36|446.96|0
1652956800000|2022-05-19 10:40:00|449.55|447.15|446.42|444.02|450.11|447.71|445.96|443.56|0
1652957100000|2022-05-19 10:45:00|446.23|443.83|441.43|439.03|446.23|443.83|440.69|438.29|0
1652957400000|2022-05-19 10:50:00|441.25|438.85|440.51|438.11|444.31|441.91|440.51|438.11|0
1652957700000|2022-05-19 10:55:00|440.14|437.74|438.84|436.44|441.06|438.66|438.02|435.62|0
1652958000000|2022-05-19 11:00:00|439.03|436.63|440.87|438.47|441.06|438.66|436.55|434.15|0
1652958300000|2022-05-19 11:05:00|441.06|438.66|443.28|440.88|444.58|442.18|441.06|438.66|0
1652958600000|2022-05-19 11:10:00|443.65|441.25|441.79|439.39|446.06|443.66|441.79|439.39|0
1652958900000|2022-05-19 11:15:00|441.89|439.49|442.71|440.31|443.27|440.87|441.15|438.75|0
1652959200000|2022-05-19 11:20:00|442.53|440.13|436.72|434.32|442.9|440.5|435.52|433.12|0
1652959500000|2022-05-19 11:25:00|436.99|434.59|431.49|429.09|436.99|434.59|429.3|426.9|0
1652959800000|2022-05-19 11:30:00|430.94|428.54|435.7|433.3|436.25|433.85|430.94|428.54|0
1652960100000|2022-05-19 11:35:00|435.52|433.12|434.96|432.56|435.79|433.39|432.49|430.09|0
1652960400000|2022-05-19 11:40:00|434.78|432.38|431.12|428.72|436.06|433.66|429.29|426.89|0
1652960700000|2022-05-19 11:45:00|431.3|428.9|434.3|431.9|436.5|434.1|431.03|428.63|0
1652961000000|2022-05-19 11:50:00|434.67|432.27|433.2|430.8|435.87|433.47|433.2|430.8|0
1652961300000|2022-05-19 11:55:00|433.47|431.07|430.45|428.05|433.47|431.07|426.98|424.58|0
1652961600000|2022-05-19 12:00:00|430.26|427.86|433.19|430.79|434.11|431.71|429.71|427.31|0
1652961900000|2022-05-19 12:05:00|433.37|430.97|433.56|431.16|433.93|431.53|432|429.6|0
1652962200000|2022-05-19 12:10:00|433.19|430.79|435.94|433.54|436.22|433.82|432.09|429.69|0
1652962500000|2022-05-19 12:15:00|435.76|433.36|436.13|433.73|438.34|435.94|435.39|432.99|0
1652962800000|2022-05-19 12:20:00|436.31|433.91|441.11|438.71|441.11|438.71|435.02|432.62|0
1652963100000|2022-05-19 12:25:00|441.21|438.81|438.06|435.66|441.21|438.81|437.78|435.38|0
1652963400000|2022-05-19 12:30:00|437.96|435.56|443.15|440.75|443.7|441.3|436.22|433.82|0
1652963700000|2022-05-19 12:35:00|442.96|440.56|444.63|442.23|445|442.6|438.33|435.93|0
1652964000000|2022-05-19 12:40:00|444.44|442.04|441.1|438.7|445.75|443.35|440.36|437.96|0
1652964300000|2022-05-19 12:45:00|441.29|438.89|439.25|436.85|441.84|439.44|438.61|436.21|0
1652964600000|2022-05-19 12:50:00|439.62|437.22|440.17|437.77|440.36|437.96|437.77|435.37|0
1652964900000|2022-05-19 12:55:00|439.99|437.59|441.18|438.78|441.18|438.78|437.03|434.63|0
1652965200000|2022-05-19 13:00:00|441.37|438.97|439.46|437.06|441.55|439.15|438.63|436.23|0
1652965500000|2022-05-19 13:05:00|438.99|436.59|435.67|433.27|439.55|437.15|434.93|432.53|0
1652965800000|2022-05-19 13:10:00|435.49|433.09|431.63|429.23|435.49|433.09|429.25|426.85|0
1652966100000|2022-05-19 13:15:00|431.44|429.04|433.09|430.69|434.38|431.98|431.08|428.68|0
1652966400000|2022-05-19 13:20:00|432.91|430.51|435.48|433.08|435.48|433.08|429.97|427.57|0
1652966700000|2022-05-19 13:25:00|435.94|433.54|434.74|432.34|436.03|433.63|432.26|429.86|0
1652967000000|2022-05-19 13:30:00|433.64|431.24|422.32|419.92|435.29|432.89|419.79|417.39|0
1652967300000|2022-05-19 13:35:00|420.69|418.29|417.66|415.26|423.87|421.47|411.74|409.34|0
1652967600000|2022-05-19 13:40:00|417.84|415.44|430.89|428.49|431.63|429.23|416.04|413.64|0
1652967900000|2022-05-19 13:45:00|430.35|427.95|442.29|439.89|443.96|441.56|430.16|427.76|0
1652968200000|2022-05-19 13:50:00|442.66|440.26|437.85|435.45|445.44|443.04|436.84|434.44|0
1652968500000|2022-05-19 13:55:00|438.21|435.81|436.74|434.34|438.4|436|427.58|425.18|0
1652968800000|2022-05-19 14:00:00|435.55|433.15|420.5|418.1|437.11|434.71|416.17|413.77|0
1652969100000|2022-05-19 14:05:00|419.96|417.56|426.67|424.27|430.15|427.75|418.69|416.29|0
1652969400000|2022-05-19 14:10:00|427.04|424.64|424.3|421.9|428.13|425.73|418.15|415.75|0
1652969700000|2022-05-19 14:15:00|423.76|421.36|419.95|417.55|426.12|423.72|416.16|413.76|0
1652970000000|2022-05-19 14:20:00|420.67|418.27|414.54|412.14|420.67|418.27|409.89|407.49|0
1652970300000|2022-05-19 14:25:00|414.72|412.32|426.22|423.82|430.05|427.65|414.36|411.96|0
1652970600000|2022-05-19 14:30:00|427.13|424.73|421.32|418.92|432.98|430.58|420.78|418.38|0
1652970900000|2022-05-19 14:35:00|421.86|419.46|429.22|426.82|433.54|431.14|418.97|416.57|0
1652971200000|2022-05-19 14:40:00|429.86|427.46|433.52|431.12|436.11|433.71|428.58|426.18|0
1652971500000|2022-05-19 14:45:00|433.34|430.94|434.81|432.41|437.03|434.63|428.19|425.79|0
1652971800000|2022-05-19 14:50:00|434.26|431.86|425.07|422.67|437.42|435.02|425.07|422.67|0
1652972100000|2022-05-19 14:55:00|424.89|422.49|428.37|425.97|429.94|427.54|420.97|418.57|0
1652972400000|2022-05-19 15:00:00|427.82|425.42|426.28|423.88|427.82|425.42|421.79|419.39|0
1652972700000|2022-05-19 15:05:00|425.55|423.15|428.47|426.07|435.64|433.24|425.19|422.79|0
1652973000000|2022-05-19 15:10:00|428.29|425.89|429.93|427.53|430.3|427.9|421.55|419.15|0
1652973300000|2022-05-19 15:15:00|430.12|427.72|425.91|423.51|434.16|431.76|425.73|423.33|0
1652973600000|2022-05-19 15:20:00|427.37|424.97|422.45|420.05|430.85|428.45|420.82|418.42|0
1652973900000|2022-05-19 15:25:00|422.09|419.69|425.26|422.86|428.83|426.43|422.09|419.69|0
1652974200000|2022-05-19 15:30:00|424.71|422.31|415.44|413.04|424.71|422.31|414.72|412.32|0
1652974500000|2022-05-19 15:35:00|415.08|412.68|407.04|404.64|417.98|415.58|405.79|403.39|0
1652974800000|2022-05-19 15:40:00|406.77|404.37|400.55|398.15|406.86|404.46|398.51|396.11|0
1652975100000|2022-05-19 15:45:00|401.16|398.76|400.27|397.87|403.65|401.25|398.68|396.28|0
1652975400000|2022-05-19 15:50:00|399.57|397.17|407.56|405.16|408.46|406.06|399.57|397.17|0
1652975700000|2022-05-19 15:55:00|407.21|404.81|408.46|406.06|412.77|410.37|407.21|404.81|0
1652976000000|2022-05-19 16:00:00|407.74|405.34|406.8|404.4|411.15|408.75|405.72|403.32|0
1652976300000|2022-05-19 16:05:00|407.15|404.75|405.46|403.06|408.95|406.55|403.76|401.36|0
1652976600000|2022-05-19 16:10:00|404.92|402.52|403.4|401|405.01|402.61|401.44|399.04|0
1652976900000|2022-05-19 16:15:00|403.75|401.35|407.69|405.29|408.58|406.18|399.84|397.44|0
1652977200000|2022-05-19 16:20:00|407.86|405.46|412.45|410.05|415.61|413.21|407.86|405.46|0
1652977500000|2022-05-19 16:25:00|412.54|410.14|409.12|406.72|414.71|412.31|408.13|405.73|0
1652977800000|2022-05-19 16:30:00|409.3|406.9|412.35|409.95|415.61|413.21|407.68|405.28|0
1652978100000|2022-05-19 16:35:00|412.89|410.49|419.07|416.67|421.24|418.84|412.35|409.95|0
1652978400000|2022-05-19 16:40:00|418.71|416.31|425.73|422.85|426.01|423.28|418.71|416.31|0
1652978700000|2022-05-19 16:45:00|426.28|423.4|427.39|424.51|429.41|426.53|424.63|421.75|0
1652979000000|2022-05-19 16:50:00|427.38|424.5|426.83|423.95|427.38|424.5|423.52|420.64|0
1652979300000|2022-05-19 16:55:00|427.38|424.5|421.05|418.17|428.95|426.07|420.59|417.71|0
1652979600000|2022-05-19 17:00:00|421.14|418.26|423.52|420.64|425.45|422.57|418.94|416.06|0
1652979900000|2022-05-19 17:05:00|423.33|420.45|422.42|419.54|425.35|422.47|416.85|413.97|0
1652980200000|2022-05-19 17:10:00|422.23|419.35|429.96|427.08|432.84|429.96|422.23|419.35|0
1652980500000|2022-05-19 17:15:00|429.78|426.9|424.43|421.55|432.75|429.87|423.88|421|0
1652980800000|2022-05-19 17:20:00|423.51|420.63|419.84|416.96|426.64|423.76|418.38|415.5|0
1652981100000|2022-05-19 17:25:00|419.47|416.59|422.04|419.16|423.7|420.82|417.45|414.57|0
1652981400000|2022-05-19 17:30:00|421.31|418.43|420.57|417.69|424.07|421.19|415.26|412.38|0
1652981700000|2022-05-19 17:35:00|422.04|419.16|417.27|414.39|422.59|419.71|416.17|413.29|0
1652982000000|2022-05-19 17:40:00|417.08|414.2|417.08|414.2|420.66|417.78|414.89|412.01|0
1652982300000|2022-05-19 17:45:00|416.9|414.02|429.81|426.93|429.99|427.11|415.8|412.92|0
1652982600000|2022-05-19 17:50:00|429.06|426.18|415.43|412.55|429.62|426.74|414.52|411.64|0
1652982900000|2022-05-19 17:55:00|414.88|412|406.04|403.16|414.88|412|403.11|400.23|0
1652983200000|2022-05-19 18:00:00|406.94|404.06|413.21|410.33|414.57|411.69|405.68|402.8|0
1652983500000|2022-05-19 18:05:00|413.29|410.41|414.2|411.32|418.59|415.71|412.74|409.86|0
1652983800000|2022-05-19 18:10:00|413.66|410.78|412.92|410.04|416.3|413.42|408.93|406.05|0
1652984100000|2022-05-19 18:15:00|412.01|409.13|415.84|412.96|416.39|413.51|408.75|405.87|0
1652984400000|2022-05-19 18:20:00|416.21|413.33|412.37|409.49|418.13|415.25|409.83|406.95|0
1652984700000|2022-05-19 18:25:00|412.01|409.13|412.49|410.09|416.51|414.11|410.68|408.22|0
1652985000000|2022-05-19 18:30:00|412.86|410.46|411.76|409.36|415.23|412.83|408.68|406.28|0
1652985300000|2022-05-19 18:35:00|412.49|410.09|407.05|404.65|415.23|412.83|402.72|400.32|0
1652985600000|2022-05-19 18:40:00|407.41|405.01|406.47|404.07|415.04|412.64|405.93|403.53|0
1652985900000|2022-05-19 18:45:00|405.93|403.53|402.5|400.1|409.14|406.74|402.5|400.1|0
1652986200000|2022-05-19 18:50:00|402.32|399.92|399.29|396.89|404.46|402.06|398.22|395.82|0
1652986500000|2022-05-19 18:55:00|400.18|397.78|400.53|398.13|407.15|404.75|399.64|397.24|0
1652986800000|2022-05-19 19:00:00|400.89|398.49|394.38|391.5|402.85|400.45|391.5|389.04|0
1652987100000|2022-05-19 19:05:00|393.85|390.97|403.14|400.26|403.14|400.26|393.15|390.27|0
1652987400000|2022-05-19 19:10:00|402.96|400.08|405.28|402.4|409.76|406.88|402.52|399.64|0
1652987700000|2022-05-19 19:15:00|405.81|402.93|411.56|408.68|413.36|410.48|404.74|401.86|0
1652988000000|2022-05-19 19:20:00|411.2|408.32|419.71|416.83|420.08|417.2|411.2|408.32|0
1652988300000|2022-05-19 19:25:00|420.08|417.2|422.91|420.03|423.09|420.21|416.15|413.27|0
1652988600000|2022-05-19 19:30:00|422.73|419.85|424.37|421.49|424.38|421.5|419.08|416.2|0
1652988900000|2022-05-19 19:35:00|424.56|421.68|425.94|423.06|427.31|424.43|422.36|419.48|0
1652989200000|2022-05-19 19:40:00|425.75|422.87|417.52|414.64|428.14|425.26|416.62|413.74|0
1652989500000|2022-05-19 19:45:00|417.16|414.28|421.35|418.47|425.01|422.13|413.9|411.02|0
1652989800000|2022-05-19 19:50:00|422.45|419.57|421.91|419.03|426.33|423.45|421.16|418.28|0
1652990100000|2022-05-19 19:55:00|421.17|418.29|423.01|420.13|423.38|420.5|417.3|414.42|0
1652990400000|2022-05-19 20:00:00|422.64|419.76|425.18|422.78|427.78|425.38|422.64|419.76|0
1652990700000|2022-05-19 20:05:00|424.99|422.59|424.99|422.59|425.73|423.33|422.77|420.37|0
1652991000000|2022-05-19 20:10:00|424.81|422.41|422.21|419.81|424.99|422.59|421.84|419.44|0
1652991300000|2022-05-19 20:15:00|422.04|419.24|422.04|419.24|423.89|421.09|421.49|418.69|0
1652991600000|2022-05-19 20:20:00|422.23|419.43|423.15|420.35|423.52|420.72|422.22|419.42|0
1652991900000|2022-05-19 20:25:00|423.06|420.26|422.59|419.79|424.63|421.83|422.22|419.42|0
1652992200000|2022-05-19 20:30:00|422.41|419.61|423.33|420.53|423.51|420.71|421.48|418.68|0
1652992500000|2022-05-19 20:35:00|423.14|420.34|423.14|420.34|423.7|420.9|422.59|419.79|0
1652992800000|2022-05-19 20:40:00|423.33|420.53|422.4|419.6|423.88|421.08|422.03|419.23|0
1652993100000|2022-05-19 20:45:00|422.58|419.78|420.18|417.38|422.86|420.06|420|417.2|0
1652993400000|2022-05-19 20:50:00|420.28|417.48|418.89|416.09|421.02|418.22|418.89|416.09|0
1652993700000|2022-05-19 20:55:00|419.07|416.27|421.56|418.76|421.56|418.76|418.8|416|0
1652994000000|2022-05-19 21:00:00|420.86|418.06|421.78|418.98|422.07|419.27|420.86|418.06|0
1652994300000|2022-05-19 21:05:00|421.81|419.01|421.77|418.97|421.84|419.04|421.77|418.97|0
1652994600000|2022-05-19 21:10:00|421.26|418.46|421.53|418.73|421.8|419|421.26|418.46|0
1652994900000|2022-05-19 21:15:00|421.51|418.71|421.39|418.59|421.64|418.84|421.34|418.54|0
1652995200000|2022-05-19 21:20:00|421.5|418.7|421.37|418.57|421.5|418.7|421.15|418.35|0
1652995500000|2022-05-19 21:25:00|421.39|418.59|421.45|418.65|421.45|418.65|421.31|418.51|0
1652995800000|2022-05-19 21:30:00|421.47|418.67|421.47|418.67|421.47|418.67|421.45|418.65|0
1652996100000|2022-05-19 21:35:00|421.42|418.62|421.5|418.7|421.6|418.8|421.36|418.56|0
1652996400000|2022-05-19 21:40:00|421.49|418.69|421.17|418.37|421.49|418.69|421.06|418.26|0
1652996700000|2022-05-19 21:45:00|421.2|418.4|421.33|418.53|421.33|418.53|421.2|418.4|0
1652997000000|2022-05-19 21:50:00|421.22|418.42|421.51|418.71|421.62|418.82|421.22|418.42|0
1652997300000|2022-05-19 21:55:00|421.49|418.69|421.59|418.79|421.59|418.79|421.49|418.69|0
1652997600000|2022-05-19 22:00:00|420.8|418|418.22|415.42|421.35|418.55|417.76|414.96|0
1652997900000|2022-05-19 22:05:00|418.4|415.6|417.02|414.22|418.4|415.6|416.1|413.3|0
1652998200000|2022-05-19 22:10:00|416.93|414.13|416.65|413.85|417.02|414.22|416.47|413.67|0
1652998500000|2022-05-19 22:15:00|416.47|413.67|416.01|413.21|419.04|416.24|415.73|412.93|0
1652998800000|2022-05-19 22:20:00|416.1|413.3|416.28|413.48|417.01|414.21|415.55|412.75|0
1652999100000|2022-05-19 22:25:00|416.09|413.29|416.83|414.03|417.01|414.21|415.18|412.38|0
1652999400000|2022-05-19 22:30:00|416.64|413.84|417.37|414.57|419.21|416.41|416.09|413.29|0
1652999700000|2022-05-19 22:35:00|417.56|414.76|418.84|416.04|419.12|416.32|417.19|414.39|0
1653000000000|2022-05-19 22:40:00|419.12|416.32|419.03|416.23|419.21|416.41|418.47|415.67|0
1653000300000|2022-05-19 22:45:00|419.02|416.22|418.84|416.04|419.67|416.87|418.84|416.04|0
1653000600000|2022-05-19 22:50:00|418.93|416.13|418.28|415.48|419.02|416.22|418.1|415.3|0
1653000900000|2022-05-19 22:55:00|418.1|415.3|418.47|415.67|419.76|416.96|417.92|415.12|0
1653001200000|2022-05-19 23:00:00|418.28|415.48|417.36|414.56|419.02|416.22|417.18|414.38|0
1653001500000|2022-05-19 23:05:00|417.27|414.47|418.83|416.03|418.83|416.03|417.18|414.38|0
1653001800000|2022-05-19 23:10:00|418.74|415.94|420.12|417.32|420.3|417.5|418.19|415.39|0
1653002100000|2022-05-19 23:15:00|420.49|417.69|419.93|417.13|420.85|418.05|419.75|416.95|0
1653002400000|2022-05-19 23:20:00|419.75|416.95|419.56|416.76|420.48|417.68|419.19|416.39|0
1653002700000|2022-05-19 23:25:00|419.38|416.58|417.35|414.55|419.74|416.94|416.53|413.73|0
1653003000000|2022-05-19 23:30:00|417.17|414.37|416.8|414|417.53|414.73|416.43|413.63|0
1653003300000|2022-05-19 23:35:00|416.71|413.91|416.43|413.63|416.98|414.18|415.88|413.08|0
1653003600000|2022-05-19 23:40:00|416.34|413.54|415.69|412.89|416.52|413.72|414.96|412.16|0
1653003900000|2022-05-19 23:45:00|415.51|412.71|413.68|410.88|416.24|413.44|413.68|410.88|0
1653004200000|2022-05-19 23:50:00|413.86|411.06|413.86|411.06|414.96|412.16|412.94|410.14|0
1653004500000|2022-05-19 23:55:00|413.95|411.15|414.59|411.79|414.95|412.15|413.67|410.87|0
1653004800000|2022-05-20 00:00:00|414.04|411.24|412.39|409.59|414.4|411.6|411.84|409.04|0
1653005100000|2022-05-20 00:05:00|412.21|409.41|411.48|408.68|413.3|410.5|410.2|407.4|0
1653005400000|2022-05-20 00:10:00|411.29|408.49|409.65|406.85|411.39|408.59|409.11|406.31|0
1653005700000|2022-05-20 00:15:00|409.47|406.67|410.2|407.4|410.38|407.58|407.29|404.49|0
1653006000000|2022-05-20 00:20:00|410.47|407.67|409.83|407.03|410.74|407.94|409.28|406.48|0
1653006300000|2022-05-20 00:25:00|409.74|406.94|409.28|406.48|410.92|408.12|409.28|406.48|0
1653006600000|2022-05-20 00:30:00|409.1|406.3|407.28|404.48|409.1|406.3|407.28|404.48|0
1653006900000|2022-05-20 00:35:00|407.46|404.66|406.55|403.75|408.19|405.39|405.29|402.49|0
1653007200000|2022-05-20 00:40:00|406.37|403.57|406.08|403.28|406.89|404.09|405.65|402.85|0
1653007500000|2022-05-20 00:45:00|405.8|403|406.71|403.91|407.25|404.45|405.44|402.64|0
1653007800000|2022-05-20 00:50:00|406.89|404.09|408.89|406.09|409.8|407|406.71|403.91|0
1653008100000|2022-05-20 00:55:00|409.07|406.27|409.07|406.27|410.17|407.37|407.98|405.18|0
1653008400000|2022-05-20 01:00:00|409.35|406.55|409.07|406.27|409.98|407.18|408.7|405.9|0
1653008700000|2022-05-20 01:05:00|408.89|406.09|407.79|404.99|409.25|406.45|407.79|404.99|0
1653009000000|2022-05-20 01:10:00|407.97|405.17|407.61|404.81|407.97|405.17|406.7|403.9|0
1653009300000|2022-05-20 01:15:00|407.42|404.62|404.34|401.54|407.79|404.99|403.98|401.18|0
1653009600000|2022-05-20 01:20:00|404.16|401.36|403.61|400.81|405.42|402.62|403.43|400.63|0
1653009900000|2022-05-20 01:25:00|403.25|400.45|400.9|398.1|403.25|400.45|400.54|397.74|0
1653010200000|2022-05-20 01:30:00|401.08|398.28|398.74|395.94|401.44|398.64|398.02|395.22|0
1653010500000|2022-05-20 01:35:00|398.56|395.76|399.45|396.65|401.8|399|398.38|395.58|0
1653010800000|2022-05-20 01:40:00|399.09|396.29|399.27|396.47|399.81|397.01|398.2|395.4|0
1653011100000|2022-05-20 01:45:00|399.37|396.57|400.89|398.09|401.07|398.27|399.09|396.29|0
1653011400000|2022-05-20 01:50:00|400.71|397.91|399.63|396.83|401.25|398.45|399.45|396.65|0
1653011700000|2022-05-20 01:55:00|399.45|396.65|400.71|397.91|401.07|398.27|398.73|395.93|0
1653012000000|2022-05-20 02:00:00|400.8|398|402.33|399.53|402.78|399.98|400.53|397.73|0
1653012300000|2022-05-20 02:05:00|401.97|399.17|403.95|401.15|403.95|401.15|401.42|398.62|0
1653012600000|2022-05-20 02:10:00|404.31|401.51|407.4|404.6|407.58|404.78|404.31|401.51|0
1653012900000|2022-05-20 02:15:00|407.49|404.69|405.4|402.6|407.58|404.78|404.31|401.51|0
1653013200000|2022-05-20 02:20:00|405.22|402.42|404.58|401.78|405.22|402.42|403.95|401.15|0
1653013500000|2022-05-20 02:25:00|404.49|401.69|403.58|400.78|405.03|402.23|403.22|400.42|0
1653013800000|2022-05-20 02:30:00|403.49|400.69|405.12|402.32|406.21|403.41|403.22|400.42|0
1653014100000|2022-05-20 02:35:00|405.21|402.41|405.12|402.32|405.39|402.59|404.48|401.68|0
1653014400000|2022-05-20 02:40:00|405.03|402.23|404.12|401.32|405.57|402.77|403.94|401.14|0
1653014700000|2022-05-20 02:45:00|403.94|401.14|399.78|396.98|403.94|401.14|399.6|396.8|0
1653015000000|2022-05-20 02:50:00|399.6|396.8|400.14|397.34|400.5|397.7|399.42|396.62|0
1653015300000|2022-05-20 02:55:00|399.96|397.16|399.96|397.16|401.22|398.42|399.78|396.98|0
1653015600000|2022-05-20 03:00:00|400.14|397.34|401.4|398.6|401.4|398.6|400.14|397.34|0
1653015900000|2022-05-20 03:05:00|401.58|398.78|401.67|398.87|401.94|399.14|400.85|398.05|0
1653016200000|2022-05-20 03:10:00|401.76|398.96|403.2|400.4|404.1|401.3|401.57|398.77|0
1653016500000|2022-05-20 03:15:00|403.11|400.31|402.83|400.03|403.38|400.58|402.47|399.67|0
1653016800000|2022-05-20 03:20:00|403.02|400.22|401.48|398.68|403.02|400.22|401.39|398.59|0
1653017100000|2022-05-20 03:25:00|401.39|398.59|402.11|399.31|402.2|399.4|401.03|398.23|0
1653017400000|2022-05-20 03:30:00|402.02|399.22|402.47|399.67|402.83|400.03|401.93|399.13|0
1653017700000|2022-05-20 03:35:00|402.56|399.76|400.48|397.68|402.65|399.85|399.58|396.78|0
1653018000000|2022-05-20 03:40:00|400.66|397.86|401.56|398.76|402.1|399.3|400.3|397.5|0
1653018300000|2022-05-20 03:45:00|401.74|398.94|402.28|399.48|402.37|399.57|401.11|398.31|0
1653018600000|2022-05-20 03:50:00|402.37|399.57|403.72|400.92|404.9|402.1|401.74|398.94|0
1653018900000|2022-05-20 03:55:00|403.54|400.74|403.18|400.38|403.72|400.92|402.73|399.93|0
1653019200000|2022-05-20 04:00:00|403.72|400.92|401.73|398.93|403.99|401.19|401.73|398.93|0
1653019500000|2022-05-20 04:05:00|401.82|399.02|400.28|397.48|401.91|399.11|399.74|396.94|0
1653019800000|2022-05-20 04:10:00|400.2|397.4|400.28|397.48|400.28|397.48|398.66|395.86|0
1653020100000|2022-05-20 04:15:00|400.1|397.3|399.02|396.22|400.64|397.84|398.84|396.04|0
1653020400000|2022-05-20 04:20:00|399.2|396.4|398.3|395.5|400.1|397.3|398.3|395.5|0
1653020700000|2022-05-20 04:25:00|398.12|395.32|397.04|394.24|398.12|395.32|396.42|393.62|0
1653021000000|2022-05-20 04:30:00|397.22|394.42|398.47|395.67|398.83|396.03|397.22|394.42|0
1653021300000|2022-05-20 04:35:00|398.39|395.59|398.29|395.49|398.83|396.03|397.75|394.95|0
1653021600000|2022-05-20 04:40:00|398.47|395.67|398.29|395.49|399.1|396.3|398.11|395.31|0
1653021900000|2022-05-20 04:45:00|398.11|395.31|398.65|395.85|398.83|396.03|397.57|394.77|0
1653022200000|2022-05-20 04:50:00|398.47|395.67|398.1|395.3|398.83|396.03|398.1|395.3|0
1653022500000|2022-05-20 04:55:00|398.28|395.48|397.03|394.23|398.64|395.84|397.03|394.23|0
1653022800000|2022-05-20 05:00:00|397.2|394.4|399.45|396.65|399.99|397.19|396.67|393.87|0
1653023100000|2022-05-20 05:05:00|399.36|396.56|398.33|395.53|399.72|396.92|396.98|394.18|0
1653023400000|2022-05-20 05:10:00|398.42|395.62|398.06|395.26|398.6|395.8|397.25|394.45|0
1653023700000|2022-05-20 05:15:00|398.24|395.44|398.87|396.07|400.58|397.78|397.52|394.72|0
1653024000000|2022-05-20 05:20:00|398.78|395.98|398.95|396.15|399.5|396.7|397.51|394.71|0
1653024300000|2022-05-20 05:25:00|399.05|396.25|398.59|395.79|399.49|396.69|397.69|394.89|0
1653024600000|2022-05-20 05:30:00|398.23|395.43|398.41|395.61|399.13|396.33|397.51|394.71|0
1653024900000|2022-05-20 05:35:00|398.59|395.79|397.51|394.71|399.31|396.51|397.15|394.35|0
1653025200000|2022-05-20 05:40:00|397.33|394.53|397.5|394.7|398.04|395.24|396.43|393.63|0
1653025500000|2022-05-20 05:45:00|397.32|394.52|397.5|394.7|398.58|395.78|397.14|394.34|0
1653025800000|2022-05-20 05:50:00|397.77|394.97|395.34|392.54|397.77|394.97|394.45|391.65|0
1653026100000|2022-05-20 05:55:00|395.7|392.9|397.32|394.52|397.5|394.7|395.7|392.9|0
1653026400000|2022-05-20 06:00:00|397.14|394.34|398.39|395.59|399.48|396.68|396.42|393.62|0
1653026700000|2022-05-20 06:05:00|398.57|395.77|398.21|395.41|400.2|397.4|397.67|394.87|0
1653027000000|2022-05-20 06:10:00|398.03|395.23|398.66|395.86|398.93|396.13|394.8|392|0
1653027300000|2022-05-20 06:15:00|399.47|396.67|399.38|396.58|400.19|397.39|398.57|395.77|0
1653027600000|2022-05-20 06:20:00|399.47|396.67|398.57|395.77|400.01|397.21|398.39|395.59|0
1653027900000|2022-05-20 06:25:00|398.39|395.59|403.81|401.01|404.53|401.73|398.39|395.59|0
1653028200000|2022-05-20 06:30:00|404.17|401.37|402.9|400.1|405.44|402.64|402.54|399.74|0
1653028500000|2022-05-20 06:35:00|402.72|399.92|404.08|401.28|405.08|402.28|402.36|399.56|0
1653028800000|2022-05-20 06:40:00|403.99|401.19|402.63|399.83|405.08|402.28|402.63|399.83|0
1653029100000|2022-05-20 06:45:00|402.71|399.91|404.71|401.91|405.62|402.82|402.35|399.55|0
1653029400000|2022-05-20 06:50:00|404.53|401.73|407.25|404.45|407.25|404.45|404.16|401.36|0
1653029700000|2022-05-20 06:55:00|406.71|403.91|404.82|402.02|407.25|404.45|404.34|401.54|0
1653030000000|2022-05-20 07:00:00|404.54|401.74|404.9|402.1|407.08|404.28|404.18|401.38|0
1653030300000|2022-05-20 07:05:00|404.7|402.3|403.72|401.32|405.06|402.66|401.09|398.69|0
1653030600000|2022-05-20 07:10:00|403.8|401.4|400.09|397.69|404.17|401.77|399.55|397.15|0
1653030900000|2022-05-20 07:15:00|400.18|397.78|398.19|395.79|400.18|397.78|395.85|393.45|0
1653031200000|2022-05-20 07:20:00|398.01|395.61|398.55|396.15|399.18|396.78|396.21|393.81|0
1653031500000|2022-05-20 07:25:00|398.46|396.06|398.18|395.78|399.54|397.14|396.56|394.16|0
1653031800000|2022-05-20 07:30:00|398|395.6|393.6|391.2|399.72|397.32|393.51|391.11|0
1653032100000|2022-05-20 07:35:00|393.69|391.29|390.08|387.68|393.87|391.47|388.47|386.07|0
1653032400000|2022-05-20 07:40:00|390.26|387.86|389.18|386.78|391.15|388.75|387.93|385.53|0
1653032700000|2022-05-20 07:45:00|389.28|386.88|387.75|385.35|390.08|387.68|387.75|385.35|0
1653033000000|2022-05-20 07:50:00|387.93|385.53|388.29|385.89|389.63|387.23|387.75|385.35|0
1653033300000|2022-05-20 07:55:00|388.46|386.06|390.43|388.03|391.42|389.02|387.75|385.35|0
1653033600000|2022-05-20 08:00:00|390.52|388.12|392.13|389.73|392.58|390.18|389.89|387.49|0
1653033900000|2022-05-20 08:05:00|392.22|389.82|391.68|389.28|392.58|390.18|390.78|388.38|0
1653034200000|2022-05-20 08:10:00|391.59|389.19|394.1|391.7|395.99|393.59|390.96|388.56|0
1653034500000|2022-05-20 08:15:00|394.19|391.79|392.75|390.35|394.73|392.33|392.75|390.35|0
1653034800000|2022-05-20 08:20:00|392.57|390.17|390.59|388.19|392.75|390.35|390.24|387.84|0
1653035100000|2022-05-20 08:25:00|390.42|388.02|388.8|386.4|391.49|389.09|388.8|386.4|0
1653035400000|2022-05-20 08:30:00|388.63|386.23|386.04|383.64|388.63|386.23|385.77|383.37|0
1653035700000|2022-05-20 08:35:00|385.87|383.47|385.95|383.55|387.73|385.33|385.77|383.37|0
1653036000000|2022-05-20 08:40:00|385.77|383.37|383.82|381.42|386.48|384.08|383.82|381.42|0
1653036300000|2022-05-20 08:45:00|383.99|381.59|387.01|384.61|387.01|384.61|383.64|381.24|0
1653036600000|2022-05-20 08:50:00|387.19|384.79|387.19|384.79|387.72|385.32|386.57|384.17|0
1653036900000|2022-05-20 08:55:00|387.01|384.61|387.36|384.96|387.99|385.59|386.47|384.07|0
1653037200000|2022-05-20 09:00:00|387.54|385.14|385.58|383.18|388.79|386.39|385.23|382.83|0
1653037500000|2022-05-20 09:05:00|385.76|383.36|384.69|382.29|386.29|383.89|384.43|382.03|0
1653037800000|2022-05-20 09:10:00|384.51|382.11|383.27|380.87|385.93|383.53|382.74|380.34|0
1653038100000|2022-05-20 09:15:00|382.91|380.51|382.74|380.34|383.8|381.4|381.67|379.27|0
1653038400000|2022-05-20 09:20:00|382.83|380.43|386.38|383.98|386.38|383.98|382.47|380.07|0
1653038700000|2022-05-20 09:25:00|385.93|383.53|385.34|382.94|385.93|383.53|383.97|381.57|0
1653039000000|2022-05-20 09:30:00|385.52|383.12|387.47|385.07|387.56|385.16|385.52|383.12|0
1653039300000|2022-05-20 09:35:00|387.82|385.42|387.46|385.06|388.17|385.77|387.29|384.89|0
1653039600000|2022-05-20 09:40:00|387.55|385.15|390.84|388.44|391.29|388.89|387.29|384.89|0
1653039900000|2022-05-20 09:45:00|391.02|388.62|390.3|387.9|391.46|389.06|389.77|387.37|0
1653040200000|2022-05-20 09:50:00|389.77|387.37|389.23|386.83|390.57|388.17|389.23|386.83|0
1653040500000|2022-05-20 09:55:00|389.05|386.65|390.12|387.72|390.12|387.72|388.87|386.47|0
1653040800000|2022-05-20 10:00:00|390.3|387.9|389.76|387.36|390.83|388.43|389.4|387|0
1653041100000|2022-05-20 10:05:00|389.67|387.27|387.54|385.14|390.03|387.63|387.54|385.14|0
1653041400000|2022-05-20 10:10:00|387.63|385.23|388.16|385.76|388.69|386.29|387.27|384.87|0
1653041700000|2022-05-20 10:15:00|387.98|385.58|389.13|386.73|391.36|388.96|387.98|385.58|0
1653042000000|2022-05-20 10:20:00|388.86|386.46|387.09|384.69|389.57|387.17|386.91|384.51|0
1653042300000|2022-05-20 10:25:00|386.91|384.51|387.97|385.57|387.97|385.57|386.91|384.51|0
1653042600000|2022-05-20 10:30:00|387.79|385.39|388.24|385.84|389.04|386.64|387.53|385.13|0
1653042900000|2022-05-20 10:35:00|388.15|385.75|389.66|387.26|390.1|387.7|388.15|385.75|0
1653043200000|2022-05-20 10:40:00|389.74|387.34|388.94|386.54|389.74|387.34|388.5|386.1|0
1653043500000|2022-05-20 10:45:00|388.5|386.1|388.67|386.27|389.92|387.52|387.79|385.39|0
1653043800000|2022-05-20 10:50:00|388.85|386.45|391.34|388.94|391.52|389.12|388.14|385.74|0
1653044100000|2022-05-20 10:55:00|390.98|388.58|390.09|387.69|391.16|388.76|389.2|386.8|0
1653044400000|2022-05-20 11:00:00|389.91|387.51|391.16|388.76|392.5|390.1|389.91|387.51|0
1653044700000|2022-05-20 11:05:00|391.51|389.11|393.03|390.63|393.65|391.25|391.51|389.11|0
1653045000000|2022-05-20 11:10:00|393.3|390.9|391.69|389.29|393.83|391.43|391.69|389.29|0
1653045300000|2022-05-20 11:15:00|391.51|389.11|390.97|388.57|391.51|389.11|390.26|387.86|0
1653045600000|2022-05-20 11:20:00|390.88|388.48|391.68|389.28|392.4|390|389.9|387.5|0
1653045900000|2022-05-20 11:25:00|391.77|389.37|392.13|389.73|392.75|390.35|391.32|388.92|0
1653046200000|2022-05-20 11:30:00|392.04|389.64|389.36|386.96|392.04|389.64|389.18|386.78|0
1653046500000|2022-05-20 11:35:00|389.54|387.14|390.16|387.76|390.16|387.76|389.18|386.78|0
1653046800000|2022-05-20 11:40:00|390.25|387.85|390.42|388.02|391.32|388.92|389.36|386.96|0
1653047100000|2022-05-20 11:45:00|390.25|387.85|388.64|386.24|390.25|387.85|388.64|386.24|0
1653047400000|2022-05-20 11:50:00|388.47|386.07|384.39|381.99|388.82|386.42|384.39|381.99|0
1653047700000|2022-05-20 11:55:00|384.21|381.81|387.75|385.35|388.11|385.71|383.68|381.28|0
1653048000000|2022-05-20 12:00:00|387.93|385.53|388.28|385.88|389.17|386.77|386.69|384.29|0
1653048300000|2022-05-20 12:05:00|388.1|385.7|388.46|386.06|388.63|386.23|386.68|384.28|0
1653048600000|2022-05-20 12:10:00|388.28|385.88|390.41|388.01|390.77|388.37|388.1|385.7|0
1653048900000|2022-05-20 12:15:00|390.23|387.83|390.23|387.83|390.86|388.46|389.52|387.12|0
1653049200000|2022-05-20 12:20:00|390.05|387.65|390.23|387.83|390.59|388.19|388.63|386.23|0
1653049500000|2022-05-20 12:25:00|390.05|387.65|388.98|386.58|390.76|388.36|388.45|386.05|0
1653049800000|2022-05-20 12:30:00|389.16|386.76|390.4|388|390.76|388.36|388.45|386.05|0
1653050100000|2022-05-20 12:35:00|390.04|387.64|389.15|386.75|390.4|388|387.91|385.51|0
1653050400000|2022-05-20 12:40:00|389.33|386.93|392.71|390.31|393.25|390.85|389.33|386.93|0
1653050700000|2022-05-20 12:45:00|392.63|390.23|394.86|392.46|395.58|393.18|391.82|389.42|0
1653051000000|2022-05-20 12:50:00|395.04|392.64|397.12|394.72|398.38|395.98|394.17|391.77|0
1653051300000|2022-05-20 12:55:00|396.94|394.54|393.9|391.5|397.66|395.26|393.72|391.32|0
1653051600000|2022-05-20 13:00:00|393.72|391.32|393.19|390.79|394.79|392.39|392.65|390.25|0
1653051900000|2022-05-20 13:05:00|393.36|390.96|395.06|392.66|395.33|392.93|393.19|390.79|0
1653052200000|2022-05-20 13:10:00|395.15|392.75|393.18|390.78|395.5|393.1|392.65|390.25|0
1653052500000|2022-05-20 13:15:00|393.36|390.96|393.89|391.49|394.96|392.56|392.47|390.07|0
1653052800000|2022-05-20 13:20:00|394.07|391.67|393|390.6|394.61|392.21|391.49|389.09|0
1653053100000|2022-05-20 13:25:00|391.93|389.53|394.07|391.67|394.42|392.02|388.83|386.43|0
1653053400000|2022-05-20 13:30:00|394.6|392.2|397.28|394.88|398.63|396.23|391.57|389.17|0
1653053700000|2022-05-20 13:35:00|397.64|395.24|396.56|394.16|405.57|403.17|394.95|392.55|0
1653054000000|2022-05-20 13:40:00|397.28|394.88|392.28|389.88|399.25|396.85|390.32|387.92|0
1653054300000|2022-05-20 13:45:00|392.01|389.61|399.43|397.03|401.77|399.37|390.5|388.1|0
1653054600000|2022-05-20 13:50:00|399.61|397.21|394.34|391.94|401.05|398.65|393.26|390.86|0
1653054900000|2022-05-20 13:55:00|394.52|392.12|395.23|392.83|399.74|397.34|393.26|390.86|0
1653055200000|2022-05-20 14:00:00|395.59|393.19|399.02|396.62|401.19|398.79|392.72|390.32|0
1653055500000|2022-05-20 14:05:00|398.29|395.89|412.75|410.35|413.67|411.27|398.29|395.89|0
1653055800000|2022-05-20 14:10:00|412.66|410.26|412.66|410.26|414.95|412.55|411.28|408.88|0
1653056100000|2022-05-20 14:15:00|411.65|409.25|411.83|409.43|413.3|410.9|408.17|405.77|0
1653056400000|2022-05-20 14:20:00|412.01|409.61|413.72|410.84|418.08|415.68|411.46|409.06|0
1653056700000|2022-05-20 14:25:00|413.53|410.65|409.32|406.44|415.74|412.86|407.68|404.8|0
1653057000000|2022-05-20 14:30:00|409.87|406.99|413.34|410.46|414.26|411.38|408.95|406.07|0
1653057300000|2022-05-20 14:35:00|413.71|410.83|415.61|412.73|417.27|414.39|413.34|410.46|0
1653057600000|2022-05-20 14:40:00|416.26|413.38|412.11|409.23|416.62|413.74|410.64|407.76|0
1653057900000|2022-05-20 14:45:00|412.02|409.14|417.63|414.75|418.93|416.05|410.82|407.94|0
1653058200000|2022-05-20 14:50:00|417.82|414.94|427.86|424.98|427.86|424.98|416.89|414.01|0
1653058500000|2022-05-20 14:55:00|427.68|424.8|435.57|432.69|435.57|432.69|426.74|423.86|0
1653058800000|2022-05-20 15:00:00|435.19|432.31|435.76|432.88|436.33|433.45|432.55|429.67|0
1653059100000|2022-05-20 15:05:00|434.81|431.93|439.92|437.04|441.64|438.76|433.87|430.99|0
1653059400000|2022-05-20 15:10:00|440.3|437.42|444.15|441.27|447.74|444.86|439.54|436.66|0
1653059700000|2022-05-20 15:15:00|444.72|441.84|449.07|446.19|451.14|448.26|444.34|441.46|0
1653060000000|2022-05-20 15:20:00|448.69|445.81|451.55|448.67|452.13|449.25|448.69|445.81|0
1653060300000|2022-05-20 15:25:00|451.94|449.06|443.62|440.74|451.94|449.06|441.84|438.96|0
1653060600000|2022-05-20 15:30:00|443.81|440.93|439.64|436.76|444.57|441.69|437.18|434.3|0
1653060900000|2022-05-20 15:35:00|439.26|436.38|446.47|443.59|448.57|445.69|439.26|436.38|0
1653061200000|2022-05-20 15:40:00|446.28|443.4|447.99|445.11|447.99|445.11|440.2|437.32|0
1653061500000|2022-05-20 15:45:00|448.09|445.21|442.28|439.4|448.09|445.21|441.62|438.74|0
1653061800000|2022-05-20 15:50:00|442.47|439.59|444.94|442.06|446.18|443.3|438.87|435.99|0
1653062100000|2022-05-20 15:55:00|444.56|441.68|446.37|443.49|447.03|444.15|440.76|437.88|0
1653062400000|2022-05-20 16:00:00|446.84|443.96|449.13|446.25|450.86|447.98|445.51|442.63|0
1653062700000|2022-05-20 16:05:00|449.23|446.35|460.29|457.41|460.29|457.41|446.65|443.77|0
1653063000000|2022-05-20 16:10:00|460.87|457.99|458.45|455.57|466.6|463.72|456.42|453.54|0
1653063300000|2022-05-20 16:15:00|457.97|455.09|463.38|460.5|463.96|461.08|457.97|455.09|0
1653063600000|2022-05-20 16:20:00|463.58|460.7|458.84|455.96|463.96|461.08|458.07|455.19|0
1653063900000|2022-05-20 16:25:00|458.65|455.77|461.92|459.04|464.43|461.55|458.65|455.77|0
1653064200000|2022-05-20 16:30:00|461.73|458.85|465.58|462.7|465.58|462.7|458.65|455.77|0
1653064500000|2022-05-20 16:35:00|465.78|462.9|469.85|466.97|471.99|469.11|465.39|462.51|0
1653064800000|2022-05-20 16:40:00|470.24|467.36|477.26|474.38|477.26|474.38|470.24|467.36|0
1653065100000|2022-05-20 16:45:00|477.45|474.57|471.19|468.31|481.77|478.89|471.19|468.31|0
1653065400000|2022-05-20 16:50:00|471.97|469.09|477.02|474.14|478.58|475.7|471.48|468.6|0
1653065700000|2022-05-20 16:55:00|476.93|474.05|474.68|471.8|477.21|474.33|470.22|467.34|0
1653066000000|2022-05-20 17:00:00|474.88|472|479.16|476.28|482.1|479.22|474.29|471.41|0
1653066300000|2022-05-20 17:05:00|478.58|475.7|484.06|481.18|485.24|482.36|474.87|471.99|0
1653066600000|2022-05-20 17:10:00|484.25|481.37|485.17|482.29|487.6|484.72|482.29|479.41|0
1653066900000|2022-05-20 17:15:00|484.97|482.09|489.1|486.22|489.1|486.22|484|481.12|0
1653067200000|2022-05-20 17:20:00|488.51|485.63|489.88|487|491.26|488.38|485.95|483.07|0
1653067500000|2022-05-20 17:25:00|490.28|487.4|493.23|490.35|493.83|490.95|489.39|486.51|0
1653067800000|2022-05-20 17:30:00|493.43|490.55|476.58|473.7|494.22|491.34|475.99|473.11|0
1653068100000|2022-05-20 17:35:00|476.38|473.5|477.94|475.06|481.45|478.57|473.08|470.2|0
1653068400000|2022-05-20 17:40:00|478.32|475.44|474.83|471.95|481.64|478.76|474.05|471.17|0
1653068700000|2022-05-20 17:45:00|475.22|472.34|473.28|470.4|477.85|474.97|468.63|465.75|0
1653069000000|2022-05-20 17:50:00|473.86|470.98|469.6|466.72|477.94|475.06|466.7|463.82|0
1653069300000|2022-05-20 17:55:00|470.18|467.3|470.75|467.87|473.08|470.2|467.47|464.59|0
1653069600000|2022-05-20 18:00:00|471.24|468.36|472.81|469.93|474.37|471.49|468.16|465.28|0
1653069900000|2022-05-20 18:05:00|473.39|470.51|476.12|473.24|481.11|478.23|473.39|470.51|0
1653070200000|2022-05-20 18:10:00|475.73|472.85|476.9|474.02|478.07|475.19|472.42|469.54|0
1653070500000|2022-05-20 18:15:00|477.09|474.21|480.61|477.73|483.95|481.07|474.36|471.48|0
1653070800000|2022-05-20 18:20:00|481|478.12|480.22|477.34|484.73|481.85|476.89|474.01|0
1653071100000|2022-05-20 18:25:00|480.61|477.73|478.06|475.18|482.57|479.69|477.48|474.6|0
1653071400000|2022-05-20 18:30:00|478.84|475.96|484.33|481.45|486.5|483.62|476.11|473.23|0
1653071700000|2022-05-20 18:35:00|485.12|482.24|481.97|479.09|485.32|482.44|479.04|476.16|0
1653072000000|2022-05-20 18:40:00|482.56|479.68|472.21|469.33|482.96|480.08|472.21|469.33|0
1653072300000|2022-05-20 18:45:00|472.99|470.11|471.82|468.94|478.45|475.57|470.85|467.97|0
1653072600000|2022-05-20 18:50:00|471.63|468.75|464.28|461.4|473.96|471.08|460.24|457.36|0
1653072900000|2022-05-20 18:55:00|465.05|462.17|468.74|465.86|469.88|467|463.03|460.15|0
1653073200000|2022-05-20 19:00:00|468.55|465.67|473.8|470.92|475.17|472.29|464.48|461.6|0
1653073500000|2022-05-20 19:05:00|473.21|470.33|475.75|472.87|477.91|475.03|471.65|468.77|0
1653073800000|2022-05-20 19:10:00|475.95|473.07|475.16|472.28|478.1|475.22|474.38|471.5|0
1653074100000|2022-05-20 19:15:00|474.77|471.89|469.9|467.02|475.16|472.28|467.18|464.3|0
1653074400000|2022-05-20 19:20:00|469.51|466.63|466.45|463.57|470.55|467.67|462.18|459.3|0
1653074700000|2022-05-20 19:25:00|465.67|462.79|454.46|451.58|468.01|465.13|454.27|451.39|0
1653075000000|2022-05-20 19:30:00|454.27|451.39|447.19|444.31|460.05|457.17|446.24|443.36|0
1653075300000|2022-05-20 19:35:00|447.95|445.07|440.54|437.66|449.67|446.79|434.89|432.01|0
1653075600000|2022-05-20 19:40:00|440.35|437.47|431.56|428.68|440.35|437.47|424.18|421.3|0
1653075900000|2022-05-20 19:45:00|431|428.12|429.55|426.19|439.11|436.23|428.05|424.69|0
1653076200000|2022-05-20 19:50:00|425.54|422.18|425.44|422.08|431.42|428.06|420.79|417.43|0
1653076500000|2022-05-20 19:55:00|424.13|420.77|419.68|416.32|427.86|424.5|418.2|414.84|0
1653076800000|2022-05-20 20:00:00|420.6|417.24|421.66|418.3|422.22|418.86|415.8|412.44|0
1653077100000|2022-05-20 20:05:00|420.56|417.2|425.17|421.81|425.92|422.56|420|416.64|0
1653077400000|2022-05-20 20:10:00|424.8|421.44|422.47|420.07|426.55|424.15|422.47|420.07|0
1653289500000|2022-05-23 07:05:00|388.4|385.52|386.29|383.41|390.35|387.47|386.29|383.41|0
1653289800000|2022-05-23 07:10:00|386.11|383.23|387.17|384.29|389.28|386.4|385.06|382.18|0
1653290100000|2022-05-23 07:15:00|386.99|384.11|386.63|383.75|388.84|385.96|386.2|383.32|0
1653290400000|2022-05-23 07:20:00|386.9|384.02|388.75|385.87|389.98|387.1|386.28|383.4|0
1653290700000|2022-05-23 07:25:00|389.45|386.57|388.74|385.86|389.45|386.57|386.81|383.93|0
1653291000000|2022-05-23 07:30:00|389.37|386.49|388.57|385.69|392.11|389.23|386.1|383.22|0
1653291300000|2022-05-23 07:35:00|388.48|385.6|389.54|386.66|390.95|388.07|387.6|384.72|0
1653291600000|2022-05-23 07:40:00|389.45|386.57|395.3|392.42|395.3|392.42|389.45|386.57|0
1653291900000|2022-05-23 07:45:00|395.48|392.6|393.87|390.99|395.48|392.6|392.98|390.1|0
1653292200000|2022-05-23 07:50:00|393.69|390.81|391.56|388.68|393.69|390.81|391.56|388.68|0
1653292500000|2022-05-23 07:55:00|391.83|388.95|390.67|387.79|392.09|389.21|390.06|387.18|0
1653292800000|2022-05-23 08:00:00|390.5|387.62|394.75|391.87|394.75|391.87|385.73|382.85|0
1653293100000|2022-05-23 08:05:00|394.67|391.79|397.43|394.55|397.96|395.08|394.22|391.34|0
1653293400000|2022-05-23 08:10:00|397.52|394.64|403.35|400.47|403.35|400.47|396.53|393.65|0
1653293700000|2022-05-23 08:15:00|403.26|400.38|407.5|404.62|407.5|404.62|403.26|400.38|0
1653294000000|2022-05-23 08:20:00|407.68|404.8|403.62|400.74|407.68|404.8|403.44|400.56|0
1653294300000|2022-05-23 08:25:00|403.7|400.82|402.17|399.29|404.33|401.45|401.45|398.57|0
1653294600000|2022-05-23 08:30:00|402.26|399.38|406.22|403.34|406.41|403.53|401.9|399.02|0
1653294900000|2022-05-23 08:35:00|406.32|403.44|408.94|406.06|410.21|407.33|406.32|403.44|0
1653295200000|2022-05-23 08:40:00|409.03|406.15|411.41|408.53|411.77|408.89|405.83|402.95|0
1653295500000|2022-05-23 08:45:00|411.59|408.71|409.98|407.58|412.53|410.13|408.9|406.5|0
1653295800000|2022-05-23 08:50:00|410.08|407.68|408.99|406.59|411.43|409.03|407.99|405.59|0
1653296100000|2022-05-23 08:55:00|408.63|406.23|407.45|405.05|409.08|406.68|406.28|403.88|0
1653296400000|2022-05-23 09:00:00|407.18|404.78|408.17|405.77|410.88|408.48|406.54|404.14|0
1653296700000|2022-05-23 09:05:00|408.53|406.13|408.8|406.4|409.97|407.57|406.9|404.5|0
1653297000000|2022-05-23 09:10:00|409.07|406.67|407.26|404.86|409.07|406.67|405.81|403.41|0
1653297300000|2022-05-23 09:15:00|407.17|404.77|407.53|405.13|410.43|408.03|407.17|404.77|0
1653297600000|2022-05-23 09:20:00|407.17|404.77|405.99|403.59|407.44|405.04|405.63|403.23|0
1653297900000|2022-05-23 09:25:00|405.9|403.5|402.57|400.17|406.35|403.95|402.21|399.81|0
1653298200000|2022-05-23 09:30:00|402.12|399.72|401.67|399.27|403.11|400.71|400.95|398.55|0
1653298500000|2022-05-23 09:35:00|402.03|399.63|399.16|396.76|402.21|399.81|397.74|395.34|0
1653298800000|2022-05-23 09:40:00|399.52|397.12|400.41|398.01|400.68|398.28|398.72|396.32|0
1653299100000|2022-05-23 09:45:00|400.5|398.1|402.92|400.52|403.28|400.88|400.41|398.01|0
1653299400000|2022-05-23 09:50:00|403.1|400.7|402.47|400.07|403.1|400.7|401.12|398.72|0
1653299700000|2022-05-23 09:55:00|402.56|400.16|404.89|402.49|407.06|404.66|402.56|400.16|0
1653300000000|2022-05-23 10:00:00|404.81|402.41|404.89|402.49|405.7|403.3|404.08|401.68|0
1653300300000|2022-05-23 10:05:00|404.98|402.58|404.17|401.77|405.97|403.57|403.63|401.23|0
1653300600000|2022-05-23 10:10:00|404.26|401.86|400.75|398.35|404.26|401.86|400.4|398|0
1653300900000|2022-05-23 10:15:00|400.58|398.18|403|400.6|403|400.6|400.58|398.18|0
1653301200000|2022-05-23 10:20:00|403.08|400.68|403.62|401.22|404.88|402.48|402.72|400.32|0
1653301500000|2022-05-23 10:25:00|403.71|401.31|400.93|398.53|403.89|401.49|400.75|398.35|0
1653301800000|2022-05-23 10:30:00|400.66|398.26|398.24|395.84|400.84|398.44|398.24|395.84|0
1653302100000|2022-05-23 10:35:00|397.89|395.49|397.53|395.13|399.85|397.45|397.35|394.95|0
1653302400000|2022-05-23 10:40:00|397.44|395.04|396.46|394.06|398.87|396.47|395.74|393.34|0
1653302700000|2022-05-23 10:45:00|396.28|393.88|395.03|392.63|397.17|394.77|392.73|390.33|0
1653303000000|2022-05-23 10:50:00|394.77|392.37|393.08|390.68|396.1|393.7|392.72|390.32|0
1653303300000|2022-05-23 10:55:00|392.99|390.59|387.96|385.56|393.08|390.68|386.9|384.5|0
1653303600000|2022-05-23 11:00:00|388.05|385.65|389.71|387.31|390.42|388.02|388.05|385.65|0
1653303900000|2022-05-23 11:05:00|389.98|387.58|389.89|387.49|390.95|388.55|389.54|387.14|0
1653304200000|2022-05-23 11:10:00|389.45|387.05|387.86|385.46|390.06|387.66|386.89|384.49|0
1653304500000|2022-05-23 11:15:00|387.95|385.55|390.26|387.86|390.79|388.39|387.26|384.86|0
1653304800000|2022-05-23 11:20:00|390.17|387.77|393.98|391.58|394.69|392.29|390.08|387.68|0
1653305100000|2022-05-23 11:25:00|394.07|391.67|392.55|390.15|394.16|391.76|391.67|389.27|0
1653305400000|2022-05-23 11:30:00|392.73|390.33|394.51|392.11|394.51|392.11|392.38|389.98|0
1653305700000|2022-05-23 11:35:00|394.68|392.28|397.09|394.69|398.43|396.03|394.51|392.11|0
1653306000000|2022-05-23 11:40:00|397|394.6|394.32|391.92|397.35|394.95|393.61|391.21|0
1653306300000|2022-05-23 11:45:00|394.5|392.1|397.35|394.95|398.42|396.02|394.32|391.92|0
1653306600000|2022-05-23 11:50:00|397.44|395.04|396.1|393.7|397.53|395.13|394.23|391.83|0
1653306900000|2022-05-23 11:55:00|396.01|393.61|394.23|391.83|396.63|394.23|394.23|391.83|0
1653307200000|2022-05-23 12:00:00|393.96|391.56|390.94|388.54|393.96|391.56|390.15|387.75|0
1653307500000|2022-05-23 12:05:00|390.59|388.19|390.41|388.01|390.77|388.37|388.82|386.42|0
1653307800000|2022-05-23 12:10:00|391.12|388.72|391.29|388.89|392.71|390.31|389.88|387.48|0
1653308100000|2022-05-23 12:15:00|391.47|389.07|390.05|387.65|392.18|389.78|389.61|387.21|0
1653308400000|2022-05-23 12:20:00|389.87|387.47|391.11|388.71|392.09|389.69|389.34|386.94|0
1653308700000|2022-05-23 12:25:00|391.29|388.89|393.77|391.37|394.84|392.44|391.29|388.89|0
1653309000000|2022-05-23 12:30:00|393.59|391.19|397.15|394.75|398.22|395.82|393.33|390.93|0
1653309300000|2022-05-23 12:35:00|397.51|395.11|394.74|392.34|397.51|395.11|394.65|392.25|0
1653309600000|2022-05-23 12:40:00|395.19|392.79|396.61|394.21|396.61|394.21|393.58|391.18|0
1653309900000|2022-05-23 12:45:00|397.14|394.74|397.68|395.28|398.57|396.17|395.18|392.78|0
1653310200000|2022-05-23 12:50:00|397.23|394.83|398.57|396.17|398.57|396.17|395.63|393.23|0
1653310500000|2022-05-23 12:55:00|398.39|395.99|396.78|394.38|398.57|396.17|396.25|393.85|0
1653310800000|2022-05-23 13:00:00|396.6|394.2|395.53|393.13|398.74|396.34|395.09|392.69|0
1653311100000|2022-05-23 13:05:00|395.35|392.95|393.75|391.35|396.06|393.66|393.57|391.17|0
1653311400000|2022-05-23 13:10:00|393.57|391.17|391.97|389.57|393.57|391.17|391.71|389.31|0
1653311700000|2022-05-23 13:15:00|391.79|389.39|392.86|390.46|394.63|392.23|390.73|388.33|0
1653312000000|2022-05-23 13:20:00|392.59|390.19|392.5|390.1|394.45|392.05|392.15|389.75|0
1653312300000|2022-05-23 13:25:00|392.59|390.19|398.73|396.33|398.73|396.33|392.59|390.19|0
1653312600000|2022-05-23 13:30:00|397.48|395.08|398.01|395.61|403.49|401.09|396.23|393.83|0
1653312900000|2022-05-23 13:35:00|397.12|394.72|407.18|404.78|409.36|406.96|396.94|394.54|0
1653313200000|2022-05-23 13:40:00|406.82|404.42|396.58|394.18|410.63|408.23|395.69|393.29|0
1653313500000|2022-05-23 13:45:00|396.04|393.64|389.65|387.25|398.72|396.32|387.19|384.79|0
1653313800000|2022-05-23 13:50:00|390.36|387.96|397.47|395.07|397.47|395.07|387.18|384.78|0
1653314100000|2022-05-23 13:55:00|396.57|394.17|402.66|400.26|403.92|401.52|394.61|392.21|0
1653314400000|2022-05-23 14:00:00|403.2|400.8|410.98|408.58|415.72|413.32|402.48|400.08|0
1653314700000|2022-05-23 14:05:00|410.25|407.85|410.12|407.72|415.64|413.24|406.63|404.23|0
1653315000000|2022-05-23 14:10:00|410.48|408.08|403.44|401.04|411.03|408.63|401.1|398.7|0
1653315300000|2022-05-23 14:15:00|402.54|400.14|397.52|395.12|405.42|403.02|394.85|392.45|0
1653315600000|2022-05-23 14:20:00|397.97|395.57|396.99|394.59|403.25|400.85|394.67|392.27|0
1653315900000|2022-05-23 14:25:00|396.27|393.87|389.97|387.57|405.13|402.73|389.97|387.57|0
1653316200000|2022-05-23 14:30:00|388.56|386.16|389.61|387.21|393.07|390.67|386.97|384.57|0
1653316500000|2022-05-23 14:35:00|389.44|387.04|388.2|385.8|392.08|389.68|386.26|383.86|0
1653316800000|2022-05-23 14:40:00|387.85|385.45|390.14|387.74|391.82|389.42|385.21|382.81|0
1653317100000|2022-05-23 14:45:00|388.72|386.32|389.78|387.38|394.39|391.99|383.46|381.06|0
1653317400000|2022-05-23 14:50:00|390.31|387.91|392.61|390.21|399.02|396.62|388.37|385.97|0
1653317700000|2022-05-23 14:55:00|392.7|390.3|391.01|388.61|394.56|392.16|389.78|387.38|0
1653318000000|2022-05-23 15:00:00|390.31|387.91|380.83|378.43|393.49|391.09|380.13|377.73|0
1653318300000|2022-05-23 15:05:00|380.75|378.35|381.7|379.3|382.22|379.82|379.44|377.04|0
1653318600000|2022-05-23 15:10:00|381.27|378.87|377.8|375.4|384.3|381.9|377.8|375.4|0
1653318900000|2022-05-23 15:15:00|377.62|375.22|380.57|378.17|381.35|378.95|376.07|373.67|0
1653319200000|2022-05-23 15:20:00|381.01|378.61|379|376.6|382.65|380.25|377.96|375.56|0
1653319500000|2022-05-23 15:25:00|379.18|376.78|377.1|374.7|381.26|378.86|376.92|374.52|0
1653319800000|2022-05-23 15:30:00|377.36|374.96|371.07|368.67|378.13|375.73|370.38|367.98|0
1653320100000|2022-05-23 15:35:00|370.9|368.5|370.55|368.15|373.47|371.07|370.38|367.98|0
1653320400000|2022-05-23 15:40:00|369.87|367.47|373.53|371.13|373.87|371.47|369.87|367.47|0
1653320700000|2022-05-23 15:45:00|373.18|370.78|376.62|374.22|379.04|376.64|371.81|369.41|0
1653321000000|2022-05-23 15:50:00|376.1|373.7|375.07|372.67|377.31|374.91|374.04|371.64|0
1653321300000|2022-05-23 15:55:00|374.81|372.41|374.38|371.98|375.24|372.84|371.81|369.41|0
1653321600000|2022-05-23 16:00:00|374.72|372.32|369.59|367.19|375.75|373.35|369.59|367.19|0
1653321900000|2022-05-23 16:05:00|369.93|367.53|366.91|364.51|371.29|368.89|365.89|363.49|0
1653322200000|2022-05-23 16:10:00|366.74|364.34|369.63|367.23|370.49|368.09|366.74|364.34|0
1653322500000|2022-05-23 16:15:00|369.12|366.72|371|368.6|373.23|370.83|367.93|365.53|0
1653322800000|2022-05-23 16:20:00|371.17|368.77|368.6|366.2|371.34|368.94|367.58|365.18|0
1653323100000|2022-05-23 16:25:00|368.43|366.03|373.05|370.65|373.91|371.51|368.43|366.03|0
1653323400000|2022-05-23 16:30:00|372.71|370.31|374.43|372.03|377.36|374.96|372.71|370.31|0
1653323700000|2022-05-23 16:35:00|374.26|371.86|371.08|368.68|375.46|373.06|370.99|368.59|0
1653324000000|2022-05-23 16:40:00|370.99|368.59|371.39|368.99|373.63|371.23|370.31|367.91|0
1653324300000|2022-05-23 16:45:00|371.05|368.65|377.26|374.86|377.78|375.38|370.36|367.96|0
1653324600000|2022-05-23 16:50:00|377.09|374.69|379.34|376.94|380.21|377.81|376.05|373.65|0
1653324900000|2022-05-23 16:55:00|378.82|376.42|375.87|373.47|380.91|378.51|375.87|373.47|0
1653325200000|2022-05-23 17:00:00|376.22|373.82|379.51|377.11|379.51|377.11|375.87|373.47|0
1653325500000|2022-05-23 17:05:00|379.86|377.46|378.99|376.59|381.77|379.37|378.29|375.89|0
1653325800000|2022-05-23 17:10:00|379.33|376.93|378.46|376.06|380.9|378.5|377.42|375.02|0
1653326100000|2022-05-23 17:15:00|378.64|376.24|384.02|381.62|385.43|383.03|378.64|376.24|0
1653326400000|2022-05-23 17:20:00|384.55|382.15|383.32|380.92|388.6|386.2|382.97|380.57|0
1653326700000|2022-05-23 17:25:00|383.58|381.18|381.39|378.99|383.58|381.18|380.69|378.29|0
1653327000000|2022-05-23 17:30:00|381.21|378.81|378.07|375.67|383.84|381.44|375.64|373.24|0
1653327300000|2022-05-23 17:35:00|378.94|376.54|376.85|374.45|378.94|376.54|375.46|373.06|0
1653327600000|2022-05-23 17:40:00|376.67|374.27|375.11|372.71|377.54|375.14|374.07|371.67|0
1653327900000|2022-05-23 17:45:00|374.94|372.54|371.3|368.9|375.98|373.58|369.58|367.18|0
1653328200000|2022-05-23 17:50:00|371.13|368.73|373.89|371.49|374.41|372.01|370.79|368.39|0
1653328500000|2022-05-23 17:55:00|373.55|371.15|370.44|368.04|373.55|371.15|370.44|368.04|0
1653328800000|2022-05-23 18:00:00|369.92|367.52|371.99|369.59|373.63|371.23|368.03|365.63|0
1653329100000|2022-05-23 18:05:00|371.81|369.41|370.26|367.86|373.37|370.97|369.23|366.83|0
1653329400000|2022-05-23 18:10:00|369.92|367.52|367.34|364.94|370.09|367.69|366.83|364.43|0
1653329700000|2022-05-23 18:15:00|367.51|365.11|367.16|364.76|369.23|366.83|366.91|364.51|0
1653330000000|2022-05-23 18:20:00|366.99|364.59|368.03|365.63|369.57|367.17|366.14|363.74|0
1653330300000|2022-05-23 18:25:00|368.2|365.8|369.91|367.51|371.29|368.89|367.35|364.95|0
1653330600000|2022-05-23 18:30:00|369.57|367.17|369.66|367.26|371.46|369.06|368.2|365.8|0
1653330900000|2022-05-23 18:35:00|369.91|367.51|369.05|366.65|370.6|368.2|368.02|365.62|0
1653331200000|2022-05-23 18:40:00|369.22|366.82|364.44|362.04|370.85|368.45|364.44|362.04|0
1653331500000|2022-05-23 18:45:00|364.27|361.87|371.28|368.88|372.83|370.43|363.93|361.53|0
1653331800000|2022-05-23 18:50:00|371.02|368.62|371.62|369.22|374.38|371.98|369.04|366.64|0
1653332100000|2022-05-23 18:55:00|371.1|368.7|374.03|371.63|375.07|372.67|370.93|368.53|0
1653332400000|2022-05-23 19:00:00|373.86|371.46|370.41|368.01|374.37|371.97|369.72|367.32|0
1653332700000|2022-05-23 19:05:00|369.89|367.49|367.32|364.92|371.61|369.21|367.15|364.75|0
1653333000000|2022-05-23 19:10:00|368.04|365.64|374.98|372.58|377.06|374.66|368.04|365.64|0
1653333300000|2022-05-23 19:15:00|375.15|372.75|372.91|370.51|376.36|373.96|372.74|370.34|0
1653333600000|2022-05-23 19:20:00|372.74|370.34|376.88|374.48|379.3|376.9|371.37|368.97|0
1653333900000|2022-05-23 19:25:00|377.4|375|375.66|373.26|378.09|375.69|374.28|371.88|0
1653334200000|2022-05-23 19:30:00|375.32|372.92|372.9|370.5|376.7|374.3|371.53|369.13|0
1653334500000|2022-05-23 19:35:00|372.73|370.33|377.74|375.34|377.74|375.34|369.13|366.73|0
1653334800000|2022-05-23 19:40:00|377.57|375.17|378.61|376.21|380.52|378.12|375.49|373.09|0
1653335100000|2022-05-23 19:45:00|378.09|375.69|381.04|378.64|383.49|381.09|378.09|375.69|0
1653335400000|2022-05-23 19:50:00|377.21|374.81|378.41|376.01|379.28|376.88|373.76|371.36|0
1653335700000|2022-05-23 19:55:00|379.28|376.88|372.19|369.79|380.14|377.74|370.14|367.74|0
1653336000000|2022-05-23 20:00:00|370.65|368.25|370.31|367.91|370.65|368.25|367.92|365.52|0
1653336300000|2022-05-23 20:05:00|370.14|367.74|364.18|361.78|370.14|367.74|364.01|361.61|0
1653336600000|2022-05-23 20:10:00|364.52|362.12|368.09|365.69|368.6|366.2|364.18|361.78|0
1653336900000|2022-05-23 20:15:00|367.77|364.97|366.75|363.95|368.03|365.23|366.07|363.27|0
1653337200000|2022-05-23 20:20:00|366.92|364.12|367.94|365.14|368.28|365.48|366.92|364.12|0
1653337500000|2022-05-23 20:25:00|367.77|364.97|368.28|365.48|368.45|365.65|367.26|364.46|0
1653337800000|2022-05-23 20:30:00|368.2|365.4|368.19|365.39|368.45|365.65|367.43|364.63|0
1653338100000|2022-05-23 20:35:00|368.1|365.3|367.42|364.62|368.45|365.65|367.42|364.62|0
1653338400000|2022-05-23 20:40:00|367.59|364.79|367.76|364.96|367.93|365.13|367.08|364.28|0
1653338700000|2022-05-23 20:45:00|367.93|365.13|367.76|364.96|368.27|365.47|367.59|364.79|0
1653339000000|2022-05-23 20:50:00|367.59|364.79|367.58|364.78|367.59|364.79|367.07|364.27|0
1653339300000|2022-05-23 20:55:00|367.92|365.12|366.99|364.19|367.92|365.12|366.39|363.59|0
1653339600000|2022-05-23 21:00:00|367.13|364.33|366.63|363.83|367.13|364.33|366.59|363.79|0
1653339900000|2022-05-23 21:05:00|366.71|363.91|368.2|365.4|368.2|365.4|366.71|363.91|0
1653340200000|2022-05-23 21:10:00|367.99|365.19|370.5|367.7|370.6|367.8|367.99|365.19|0
1653340500000|2022-05-23 21:15:00|370.42|367.62|374.62|371.82|375.47|372.67|370.42|367.62|0
1653340800000|2022-05-23 21:20:00|374.59|371.79|375.94|373.14|376.37|373.57|374.59|371.79|0
1653341100000|2022-05-23 21:25:00|375.99|373.19|377.49|374.69|378.08|375.28|375.99|373.19|0
1653341400000|2022-05-23 21:30:00|377.11|374.31|379.69|376.89|379.69|376.89|377.11|374.31|0
1653341700000|2022-05-23 21:35:00|379.67|376.87|380.88|378.08|380.88|378.08|379.03|376.23|0
1653342000000|2022-05-23 21:40:00|380.77|377.97|382.44|379.64|382.47|379.67|379.64|376.84|0
1653342300000|2022-05-23 21:45:00|382.27|379.47|378.56|375.76|382.52|379.72|377.86|375.06|0
1653342600000|2022-05-23 21:50:00|378.48|375.68|380.33|377.53|380.99|378.19|378.43|375.63|0
1653342900000|2022-05-23 21:55:00|380.06|377.26|380.78|377.98|380.78|377.98|379.06|376.26|0
1653343200000|2022-05-23 22:00:00|386.63|383.83|397.39|394.59|400.78|397.98|386.63|383.83|0
1653343500000|2022-05-23 22:05:00|397.47|394.67|395.79|392.99|398.9|396.1|394.37|391.57|0
1653343800000|2022-05-23 22:10:00|395.52|392.72|392.25|389.45|396.58|393.78|392.15|389.35|0
1653344100000|2022-05-23 22:15:00|391.89|389.09|394.27|391.47|395.16|392.36|391.36|388.56|0
1653344400000|2022-05-23 22:20:00|394.19|391.39|396.58|393.78|397.46|394.66|393.66|390.86|0
1653344700000|2022-05-23 22:25:00|396.75|393.95|395.15|392.35|396.75|393.95|393.56|390.76|0
1653345000000|2022-05-23 22:30:00|395.07|392.27|392.24|389.44|396.31|393.51|392.14|389.34|0
1653345300000|2022-05-23 22:35:00|392.06|389.26|393.82|391.02|394.26|391.46|391.97|389.17|0
1653345600000|2022-05-23 22:40:00|393.55|390.75|392.85|390.05|393.91|391.11|392.49|389.69|0
1653345900000|2022-05-23 22:45:00|392.67|389.87|390.2|387.4|392.67|389.87|390.02|387.22|0
1653346200000|2022-05-23 22:50:00|390.37|387.57|391.78|388.98|392.66|389.86|390.2|387.4|0
1653346500000|2022-05-23 22:55:00|391.7|388.9|389.84|387.04|391.7|388.9|389.4|386.6|0
1653346800000|2022-05-23 23:00:00|389.58|386.78|388.78|385.98|389.84|387.04|388.61|385.81|0
1653347100000|2022-05-23 23:05:00|388.96|386.16|388.08|385.28|389.31|386.51|387.9|385.1|0
1653347400000|2022-05-23 23:10:00|388.25|385.45|389.4|386.6|389.66|386.86|387.9|385.1|0
1653347700000|2022-05-23 23:15:00|389.66|386.86|392.65|389.85|393.36|390.56|389.31|386.51|0
1653348000000|2022-05-23 23:20:00|392.39|389.59|392.21|389.41|392.65|389.85|391.94|389.14|0
1653348300000|2022-05-23 23:25:00|392.12|389.32|392.82|390.02|392.91|390.11|390.88|388.08|0
1653348600000|2022-05-23 23:30:00|393|390.2|391.94|389.14|393|390.2|391.94|389.14|0
1653348900000|2022-05-23 23:35:00|392.03|389.23|390.88|388.08|392.11|389.31|390.7|387.9|0
1653349200000|2022-05-23 23:40:00|390.79|387.99|388.85|386.05|390.79|387.99|388.76|385.96|0
1653349500000|2022-05-23 23:45:00|388.76|385.96|388.76|385.96|389.91|387.11|388.76|385.96|0
1653349800000|2022-05-23 23:50:00|388.94|386.14|388.58|385.78|389.11|386.31|386.83|384.03|0
1653350100000|2022-05-23 23:55:00|388.5|385.7|387.88|385.08|388.76|385.96|386.92|384.12|0
1653350400000|2022-05-24 00:00:00|388.05|385.25|390.86|388.06|392.63|389.83|388.05|385.25|0
1653350700000|2022-05-24 00:05:00|390.78|387.98|388.93|386.13|391.04|388.24|388.75|385.95|0
1653351000000|2022-05-24 00:10:00|389.02|386.22|389.1|386.3|389.63|386.83|387.79|384.99|0
1653351300000|2022-05-24 00:15:00|388.57|385.77|388.57|385.77|389.1|386.3|386.29|383.49|0
1653351600000|2022-05-24 00:20:00|388.75|385.95|389.97|387.17|390.68|387.88|388.39|385.59|0
1653351900000|2022-05-24 00:25:00|390.15|387.35|391.12|388.32|391.2|388.4|389.89|387.09|0
1653352200000|2022-05-24 00:30:00|391.2|388.4|390.91|388.11|391.56|388.76|388.91|386.11|0
1653352500000|2022-05-24 00:35:00|391|388.2|389.95|387.15|391.18|388.38|389.86|387.06|0
1653352800000|2022-05-24 00:40:00|390.03|387.23|391.08|388.28|391.96|389.16|389.5|386.7|0
1653353100000|2022-05-24 00:45:00|391.43|388.63|390.2|387.4|392.31|389.51|390.03|387.23|0
1653353400000|2022-05-24 00:50:00|390.38|387.58|390.55|387.75|390.99|388.19|389.85|387.05|0
1653353700000|2022-05-24 00:55:00|390.64|387.84|391.96|389.16|392.13|389.33|390.64|387.84|0
1653354000000|2022-05-24 01:00:00|392.05|389.25|391.95|389.15|392.31|389.51|391.25|388.45|0
1653354300000|2022-05-24 01:05:00|391.78|388.98|391.25|388.45|394.24|391.44|390.54|387.74|0
1653354600000|2022-05-24 01:10:00|391.16|388.36|393|390.2|393.36|390.56|390.54|387.74|0
1653354900000|2022-05-24 01:15:00|392.92|390.12|394.15|391.35|395.65|392.85|392.92|390.12|0
1653355200000|2022-05-24 01:20:00|394.24|391.44|394.23|391.43|394.94|392.14|393.44|390.64|0
1653355500000|2022-05-24 01:25:00|394.41|391.61|393.26|390.46|394.41|391.61|392.65|389.85|0
1653355800000|2022-05-24 01:30:00|393.53|390.73|393.09|390.29|394.06|391.26|392.99|390.19|0
1653356100000|2022-05-24 01:35:00|392.99|390.19|391.93|389.13|393.7|390.9|391.58|388.78|0
1653356400000|2022-05-24 01:40:00|392.03|389.23|390.97|388.17|392.03|389.23|390.35|387.55|0
1653356700000|2022-05-24 01:45:00|391.05|388.25|391.05|388.25|391.58|388.78|390.7|387.9|0
1653357000000|2022-05-24 01:50:00|391.14|388.34|389.82|387.02|392.1|389.3|389.64|386.84|0
1653357300000|2022-05-24 01:55:00|389.64|386.84|392.28|389.48|392.28|389.48|389.47|386.67|0
1653357600000|2022-05-24 02:00:00|392.1|389.3|392.8|390|394.22|391.42|391.75|388.95|0
1653357900000|2022-05-24 02:05:00|392.89|390.09|393.33|390.53|393.86|391.06|392.45|389.65|0
1653358200000|2022-05-24 02:10:00|393.51|390.71|393.5|390.7|393.86|391.06|392.71|389.91|0
1653358500000|2022-05-24 02:15:00|393.42|390.62|394.91|392.11|395.09|392.29|393.15|390.35|0
1653358800000|2022-05-24 02:20:00|394.74|391.94|394.12|391.32|395.09|392.29|393.77|390.97|0
1653359100000|2022-05-24 02:25:00|394.03|391.23|394.56|391.76|394.91|392.11|393.5|390.7|0
1653359400000|2022-05-24 02:30:00|394.38|391.58|393.85|391.05|394.73|391.93|393.85|391.05|0
1653359700000|2022-05-24 02:35:00|393.49|390.69|394.37|391.57|394.37|391.57|393.32|390.52|0
1653360000000|2022-05-24 02:40:00|394.29|391.49|394.55|391.75|395.08|392.28|394.2|391.4|0
1653360300000|2022-05-24 02:45:00|394.72|391.92|395.25|392.45|396.14|393.34|394.72|391.92|0
1653360600000|2022-05-24 02:50:00|395.17|392.37|394.54|391.74|395.25|392.45|394.54|391.74|0
1653360900000|2022-05-24 02:55:00|394.72|391.92|393.83|391.03|394.72|391.92|393.66|390.86|0
1653361200000|2022-05-24 03:00:00|393.93|391.13|394.36|391.56|394.54|391.74|393.65|390.85|0
1653361500000|2022-05-24 03:05:00|394.18|391.38|393.65|390.85|394.71|391.91|393.65|390.85|0
1653361800000|2022-05-24 03:10:00|393.48|390.68|393.65|390.85|394|391.2|393.47|390.67|0
1653362100000|2022-05-24 03:15:00|393.83|391.03|394.18|391.38|394.35|391.55|393.65|390.85|0
1653362400000|2022-05-24 03:20:00|394|391.2|395.33|392.53|395.41|392.61|394|391.2|0
1653362700000|2022-05-24 03:25:00|395.23|392.43|395.32|392.52|395.94|393.14|395.23|392.43|0
1653363000000|2022-05-24 03:30:00|395.41|392.61|395.23|392.43|395.41|392.61|394.7|391.9|0
1653363300000|2022-05-24 03:35:00|395.05|392.25|395.23|392.43|395.58|392.78|395.05|392.25|0
1653363600000|2022-05-24 03:40:00|395.32|392.52|395.4|392.6|395.58|392.78|395.05|392.25|0
1653363900000|2022-05-24 03:45:00|395.32|392.52|394.78|391.98|395.4|392.6|394.78|391.98|0
1653364200000|2022-05-24 03:50:00|394.69|391.89|393.63|390.83|395.57|392.77|393.45|390.65|0
1653364500000|2022-05-24 03:55:00|393.81|391.01|393.19|390.39|393.81|391.01|392.66|389.86|0
1653364800000|2022-05-24 04:00:00|393.27|390.47|392.92|390.12|393.45|390.65|392.66|389.86|0
1653365100000|2022-05-24 04:05:00|392.83|390.03|392.92|390.12|393.09|390.29|392.56|389.76|0
1653365400000|2022-05-24 04:10:00|392.74|389.94|393.8|391|394.33|391.53|392.74|389.94|0
1653365700000|2022-05-24 04:15:00|393.97|391.17|395.03|392.23|395.03|392.23|393.97|391.17|0
1653366000000|2022-05-24 04:20:00|394.94|392.14|394.59|391.79|395.03|392.23|394.32|391.52|0
1653366300000|2022-05-24 04:25:00|394.67|391.87|394.85|392.05|395.03|392.23|394.67|391.87|0
1653366600000|2022-05-24 04:30:00|394.94|392.14|395.38|392.58|395.82|393.02|394.67|391.87|0
1653366900000|2022-05-24 04:35:00|395.47|392.67|395.02|392.22|395.55|392.75|394.84|392.04|0
1653367200000|2022-05-24 04:40:00|394.93|392.13|395.72|392.92|395.82|393.02|394.84|392.04|0
1653367500000|2022-05-24 04:45:00|395.9|393.1|398.38|395.58|398.48|395.68|395.72|392.92|0
1653367800000|2022-05-24 04:50:00|398.56|395.76|397.49|394.69|398.74|395.94|396.88|394.08|0
1653368100000|2022-05-24 04:55:00|397.32|394.52|398.02|395.22|398.74|395.94|397.14|394.34|0
1653368400000|2022-05-24 05:00:00|398.2|395.4|398.55|395.75|400.16|397.36|397.84|395.04|0
1653368700000|2022-05-24 05:05:00|398.65|395.85|396.95|394.15|398.82|396.02|396.95|394.15|0
1653369000000|2022-05-24 05:10:00|396.78|393.98|400.33|397.53|400.51|397.71|396.42|393.62|0
1653369300000|2022-05-24 05:15:00|402.11|399.31|398.55|395.75|402.11|399.31|398.19|395.39|0
1653369600000|2022-05-24 05:20:00|398.37|395.57|399.7|396.9|400.15|397.35|398.01|395.21|0
1653369900000|2022-05-24 05:25:00|399.61|396.81|401.39|398.59|401.57|398.77|398.81|396.01|0
1653370200000|2022-05-24 05:30:00|401.21|398.41|400.41|397.61|402.1|399.3|400.32|397.52|0
1653370500000|2022-05-24 05:35:00|400.32|397.52|403.17|400.37|405.5|402.7|399.78|396.98|0
1653370800000|2022-05-24 05:40:00|403.35|400.55|406.22|403.42|406.22|403.42|403.26|400.46|0
1653371100000|2022-05-24 05:45:00|406.4|403.6|405.32|402.52|406.4|403.6|404.42|401.62|0
1653371400000|2022-05-24 05:50:00|405.5|402.7|406.03|403.23|407.11|404.31|405.5|402.7|0
1653371700000|2022-05-24 05:55:00|405.95|403.15|405.85|403.05|406.75|403.95|405.31|402.51|0
1653372000000|2022-05-24 06:00:00|405.94|403.14|403.7|400.9|407.65|404.85|403.52|400.72|0
1653372300000|2022-05-24 06:05:00|403.52|400.72|405.49|402.69|405.67|402.87|402.98|400.18|0
1653372600000|2022-05-24 06:10:00|405.13|402.33|405.22|402.42|406.2|403.4|404.77|401.97|0
1653372900000|2022-05-24 06:15:00|404.95|402.15|406.02|403.22|406.2|403.4|404.05|401.25|0
1653373200000|2022-05-24 06:20:00|406.2|403.4|404.94|402.14|406.74|403.94|404.04|401.24|0
1653373500000|2022-05-24 06:25:00|405.12|402.32|405.21|402.41|405.48|402.68|404.67|401.87|0
1653373800000|2022-05-24 06:30:00|405.75|402.95|405.39|402.59|405.75|402.95|404.22|401.42|0
1653374100000|2022-05-24 06:35:00|405.29|402.49|412|409.2|412.54|409.74|402.33|399.53|0
1653374400000|2022-05-24 06:40:00|411.82|409.02|412.72|409.92|412.99|410.19|411.45|408.65|0
1653374700000|2022-05-24 06:45:00|412.9|410.1|412.81|410.01|413.98|411.18|412.35|409.55|0
1653375000000|2022-05-24 06:50:00|412.9|410.1|409.65|406.85|412.9|410.1|409.47|406.67|0
1653375300000|2022-05-24 06:55:00|409.83|407.03|409.82|407.02|410.73|407.93|408.74|405.94|0
1653375600000|2022-05-24 07:00:00|409.56|406.76|407.04|404.24|410|407.2|405.87|403.07|0
1653375900000|2022-05-24 07:05:00|406.84|404.44|410.52|408.12|410.52|408.12|406.84|404.44|0
1653376200000|2022-05-24 07:10:00|410.88|408.48|406.59|404.19|411.7|409.3|405.85|403.45|0
1653376500000|2022-05-24 07:15:00|406.41|404.01|407.28|404.88|408.09|405.69|405.49|403.09|0
1653376800000|2022-05-24 07:20:00|407.46|405.06|407.01|404.61|408.27|405.87|406.02|403.62|0
1653377100000|2022-05-24 07:25:00|407.1|404.7|407.63|405.23|410.33|407.93|405.66|403.26|0
1653377400000|2022-05-24 07:30:00|406.91|404.51|406.47|404.07|407.09|404.69|402.8|400.4|0
1653377700000|2022-05-24 07:35:00|406.37|403.97|411.23|408.83|412.49|410.09|406.29|403.89|0
1653378000000|2022-05-24 07:40:00|411.59|409.19|414.12|411.72|415.84|413.44|411.23|408.83|0
1653378300000|2022-05-24 07:45:00|414.48|412.08|413.75|411.35|416.21|413.81|412.49|410.09|0
1653378600000|2022-05-24 07:50:00|414.03|411.63|411.22|408.82|415.02|412.62|411.22|408.82|0
1653378900000|2022-05-24 07:55:00|411.31|408.91|407.53|405.13|411.76|409.36|407.26|404.86|0
1653379200000|2022-05-24 08:00:00|407.71|405.31|408.69|406.29|409.77|407.37|406|403.6|0
1653379500000|2022-05-24 08:05:00|408.43|406.03|407.61|405.21|409.77|407.37|407.35|404.95|0
1653379800000|2022-05-24 08:10:00|407.79|405.39|405.82|403.42|408.87|406.47|405.28|402.88|0
1653380100000|2022-05-24 08:15:00|406.17|403.77|408.42|406.02|410.13|407.73|405.91|403.51|0
1653380400000|2022-05-24 08:20:00|408.5|406.1|407.07|404.67|410.85|408.45|406.71|404.31|0
1653380700000|2022-05-24 08:25:00|407.24|404.84|406.88|404.48|408.77|406.37|406.8|404.4|0
1653381000000|2022-05-24 08:30:00|406.98|404.58|407.87|405.47|408.59|406.19|406.17|403.77|0
1653381300000|2022-05-24 08:35:00|407.78|405.38|407.42|405.02|410.12|407.72|407.42|405.02|0
1653381600000|2022-05-24 08:40:00|407.78|405.38|410.29|407.89|410.29|407.89|407.6|405.2|0
1653381900000|2022-05-24 08:45:00|410.47|408.07|409.21|406.81|410.83|408.43|408.13|405.73|0
1653382200000|2022-05-24 08:50:00|409.39|406.99|413.69|411.29|414.78|412.38|409.39|406.99|0
1653382500000|2022-05-24 08:55:00|413.78|411.38|413.87|411.47|414.87|412.47|412.42|410.02|0
1653382800000|2022-05-24 09:00:00|413.68|411.28|413.32|410.92|413.78|411.38|411.97|409.57|0
1653383100000|2022-05-24 09:05:00|413.23|410.83|413.14|410.74|414.22|411.82|412.59|410.19|0
1653383400000|2022-05-24 09:10:00|412.77|410.37|411.5|409.1|413.86|411.46|410.78|408.38|0
1653383700000|2022-05-24 09:15:00|411.32|408.92|413.13|410.73|413.13|410.73|410.87|408.47|0
1653384000000|2022-05-24 09:20:00|412.59|410.19|412.4|410|412.59|410.19|411.14|408.74|0
1653384300000|2022-05-24 09:25:00|412.58|410.18|410.05|407.65|412.86|410.46|409.33|406.93|0
1653384600000|2022-05-24 09:30:00|409.78|407.38|409.33|406.93|411.32|408.92|409.33|406.93|0
1653384900000|2022-05-24 09:35:00|409.42|407.02|408.42|406.02|409.96|407.56|408.06|405.66|0
1653385200000|2022-05-24 09:40:00|408.06|405.66|408.78|406.38|409.32|406.92|407.88|405.48|0
1653385500000|2022-05-24 09:45:00|408.7|406.3|406.44|404.04|408.96|406.56|406.44|404.04|0
1653385800000|2022-05-24 09:50:00|406.8|404.4|405.81|403.41|406.98|404.58|405.36|402.96|0
1653386100000|2022-05-24 09:55:00|405.72|403.32|405|402.6|405.72|403.32|403.39|400.99|0
1653386400000|2022-05-24 10:00:00|404.82|402.42|406.79|404.39|407.43|405.03|404.82|402.42|0
1653386700000|2022-05-24 10:05:00|406.89|404.49|403.84|401.44|407.69|405.29|403.66|401.26|0
1653387000000|2022-05-24 10:10:00|403.74|401.34|404.28|401.88|404.82|402.42|402.76|400.36|0
1653387300000|2022-05-24 10:15:00|404.1|401.7|401.51|399.11|404.28|401.88|401.24|398.84|0
1653387600000|2022-05-24 10:20:00|401.41|399.01|401.41|399.01|402.04|399.64|399.63|397.23|0
1653387900000|2022-05-24 10:25:00|401.59|399.19|401.15|398.75|403.2|400.8|401.05|398.65|0
1653388200000|2022-05-24 10:30:00|401.41|399.01|401.94|399.54|401.94|399.54|400.16|397.76|0
1653388500000|2022-05-24 10:35:00|402.12|399.72|402.83|400.43|403.64|401.24|402.12|399.72|0
1653388800000|2022-05-24 10:40:00|403.01|400.61|402.92|400.52|403.46|401.06|401.94|399.54|0
1653389100000|2022-05-24 10:45:00|403.01|400.61|403.36|400.96|403.9|401.5|402.21|399.81|0
1653389400000|2022-05-24 10:50:00|403.46|401.06|403.18|400.78|404.35|401.95|402.65|400.25|0
1653389700000|2022-05-24 10:55:00|403.36|400.96|403.81|401.41|403.81|401.41|401.93|399.53|0
1653390000000|2022-05-24 11:00:00|403.54|401.14|401.1|398.7|403.54|401.14|400.38|397.98|0
1653390300000|2022-05-24 11:05:00|400.92|398.52|395.59|393.19|400.92|398.52|395.59|393.19|0
1653390600000|2022-05-24 11:10:00|395.94|393.54|397.8|395.4|398.07|395.67|395.94|393.54|0
1653390900000|2022-05-24 11:15:00|397.89|395.49|396.47|394.07|398.69|396.29|396.29|393.89|0
1653391200000|2022-05-24 11:20:00|396.29|393.89|398.77|396.37|398.77|396.37|396.11|393.71|0
1653391500000|2022-05-24 11:25:00|398.59|396.19|396.99|394.59|398.95|396.55|396.73|394.33|0
1653391800000|2022-05-24 11:30:00|397.17|394.77|396.11|393.71|397.53|395.13|395.93|393.53|0
1653392100000|2022-05-24 11:35:00|396.28|393.88|400.54|398.14|401.17|398.77|395.57|393.17|0
1653392400000|2022-05-24 11:40:00|400.81|398.41|398.94|396.54|401.88|399.48|398.58|396.18|0
1653392700000|2022-05-24 11:45:00|399.39|396.99|400.36|397.96|401.07|398.67|398.76|396.36|0
1653393000000|2022-05-24 11:50:00|400.1|397.7|402.32|399.92|402.77|400.37|400.1|397.7|0
1653393300000|2022-05-24 11:55:00|402.14|399.74|402.32|399.92|403.93|401.53|402.14|399.74|0
1653393600000|2022-05-24 12:00:00|402.14|399.74|400.89|398.49|404.28|401.88|400.89|398.49|0
1653393900000|2022-05-24 12:05:00|401.07|398.67|406.25|403.85|406.79|404.39|401.07|398.67|0
1653394200000|2022-05-24 12:10:00|406.17|403.77|404.81|402.41|406.25|403.85|403.83|401.43|0
1653394500000|2022-05-24 12:15:00|404.99|402.59|404.27|401.87|405.71|403.31|403.92|401.52|0
1653394800000|2022-05-24 12:20:00|404.1|401.7|405.71|403.31|406.6|404.2|404.1|401.7|0
1653395100000|2022-05-24 12:25:00|405.89|403.49|403.65|401.25|405.89|403.49|402.66|400.26|0
1653395400000|2022-05-24 12:30:00|403.37|400.97|401.59|399.19|405.17|402.77|400.52|398.12|0
1653395700000|2022-05-24 12:35:00|401.76|399.36|399.89|397.49|402.39|399.99|398.38|395.98|0
1653396000000|2022-05-24 12:40:00|399.98|397.58|399.44|397.04|400.16|397.76|397.84|395.44|0
1653396300000|2022-05-24 12:45:00|399.26|396.86|398.2|395.8|399.62|397.22|398.02|395.62|0
1653396600000|2022-05-24 12:50:00|398.02|395.62|398.64|396.24|398.73|396.33|396.42|394.02|0
1653396900000|2022-05-24 12:55:00|398.73|396.33|399.08|396.68|399.62|397.22|397.84|395.44|0
1653397200000|2022-05-24 13:00:00|398.9|396.5|400.5|398.1|402.11|399.71|398.55|396.15|0
1653397500000|2022-05-24 13:05:00|400.86|398.46|401.21|398.81|401.84|399.44|399.61|397.21|0
1653397800000|2022-05-24 13:10:00|401.39|398.99|399.43|397.03|401.39|398.99|399.25|396.85|0
1653398100000|2022-05-24 13:15:00|399.16|396.76|399.43|397.03|400.32|397.92|398.36|395.96|0
1653398400000|2022-05-24 13:20:00|399.6|397.2|398.53|396.13|399.6|397.2|397.11|394.71|0
1653398700000|2022-05-24 13:25:00|398.89|396.49|402.63|400.23|403.17|400.77|398.89|396.49|0
1653399000000|2022-05-24 13:30:00|402.09|399.69|405.13|402.73|407.65|405.25|395.87|393.47|0
1653399300000|2022-05-24 13:35:00|406.21|403.81|408.51|406.11|409.06|406.66|404.33|401.93|0
1653399600000|2022-05-24 13:40:00|409.42|407.02|407.41|405.01|409.6|407.2|405.43|403.03|0
1653399900000|2022-05-24 13:45:00|408.59|406.19|409.58|407.18|411.03|408.63|403.28|400.88|0
1653400200000|2022-05-24 13:50:00|409.94|407.54|410.84|408.44|411.39|408.99|403.99|401.59|0
1653400500000|2022-05-24 13:55:00|410.3|407.9|414.83|412.43|414.83|412.43|409.75|407.35|0
1653400800000|2022-05-24 14:00:00|415.29|412.89|420.01|417.61|420.93|418.53|414.11|411.71|0
1653401100000|2022-05-24 14:05:00|420.56|418.16|426.07|423.67|426.91|424.51|418|415.6|0
1653401400000|2022-05-24 14:10:00|426.26|423.86|432.74|430.34|433.67|431.27|424.78|422.38|0
1653401700000|2022-05-24 14:15:00|432.56|430.16|438.71|436.31|439.75|437.35|432.56|430.16|0
1653402000000|2022-05-24 14:20:00|439.09|436.69|434.41|432.01|439.09|436.69|429.4|427|0
1653402300000|2022-05-24 14:25:00|434.97|432.57|429.27|426.87|438.26|435.86|429.27|426.87|0
1653402600000|2022-05-24 14:30:00|430.28|427.88|435.09|432.69|436.02|433.62|430.28|427.88|0
1653402900000|2022-05-24 14:35:00|435.84|433.44|433.24|430.84|437.14|434.74|430.65|428.25|0
1653403200000|2022-05-24 14:40:00|434.16|431.76|434.53|432.13|438.44|436.04|430.46|428.06|0
1653403500000|2022-05-24 14:45:00|435.09|432.69|442.92|440.52|443.29|440.89|431.2|428.8|0
1653403800000|2022-05-24 14:50:00|443.29|440.89|442.17|439.77|444.79|442.39|439.18|436.78|0
1653404100000|2022-05-24 14:55:00|442.35|439.95|436.75|434.35|443.48|441.08|436.75|434.35|0
1653404400000|2022-05-24 15:00:00|437.12|434.72|435.22|432.82|438.06|435.66|431.79|429.39|0
1653404700000|2022-05-24 15:05:00|435.87|433.47|434.57|432.17|437.36|434.96|431.97|429.57|0
1653405000000|2022-05-24 15:10:00|434.38|431.98|436.98|434.58|438.29|435.89|433.08|430.68|0
1653405300000|2022-05-24 15:15:00|436.61|434.21|438.66|436.26|439.59|437.19|429.75|427.35|0
1653405600000|2022-05-24 15:20:00|438.84|436.44|435.67|433.27|441.46|439.06|433.63|431.23|0
1653405900000|2022-05-24 15:25:00|435.21|432.81|432.33|429.93|436.79|434.39|432.15|429.75|0
1653406200000|2022-05-24 15:30:00|432.43|430.03|432.98|430.58|436.6|434.2|430.48|428.08|0
1653406500000|2022-05-24 15:35:00|433.63|431.23|434.37|431.97|436.6|434.2|431.4|429|0
1653406800000|2022-05-24 15:40:00|433.62|431.22|426.97|424.57|434.37|431.97|426.79|424.39|0
1653407100000|2022-05-24 15:45:00|427.52|425.12|415.79|413.39|427.52|425.12|414.88|412.48|0
1653407400000|2022-05-24 15:50:00|415.24|412.84|419.81|417.41|420.36|417.96|415.24|412.84|0
1653407700000|2022-05-24 15:55:00|419.26|416.86|418.16|415.76|420.36|417.96|412.87|410.47|0
1653408000000|2022-05-24 16:00:00|418.34|415.94|417.97|415.57|422.01|419.61|416.88|414.48|0
1653408300000|2022-05-24 16:05:00|417.79|415.39|413.05|410.65|420.17|417.77|413.05|410.65|0
1653408600000|2022-05-24 16:10:00|413.23|410.83|407.96|405.56|414.32|411.92|407.78|405.38|0
1653408900000|2022-05-24 16:15:00|407.42|405.02|408.05|405.65|409.32|406.92|400.75|398.35|0
1653409200000|2022-05-24 16:20:00|408.41|406.01|412.8|410.4|413.71|411.31|408.41|406.01|0
1653409500000|2022-05-24 16:25:00|412.26|409.86|415.34|412.94|415.89|413.49|410.81|408.41|0
1653409800000|2022-05-24 16:30:00|415.53|413.13|420.63|418.23|421.18|418.78|413.26|410.86|0
1653410100000|2022-05-24 16:35:00|420.45|418.05|425.96|423.56|426.7|424.3|419.9|417.5|0
1653410400000|2022-05-24 16:40:00|425.41|423.01|425.77|423.37|426.14|423.74|423.93|421.53|0
1653410700000|2022-05-24 16:45:00|425.96|423.56|423.12|420.72|426.88|424.48|420.97|418.57|0
1653411000000|2022-05-24 16:50:00|422.93|420.53|423.11|420.71|424.77|422.37|421.83|419.43|0
1653411300000|2022-05-24 16:55:00|422.2|419.8|419.45|417.05|422.2|419.8|415.26|412.86|0
1653411600000|2022-05-24 17:00:00|421.28|418.88|429.93|427.53|429.93|427.53|420.64|418.24|0
1653411900000|2022-05-24 17:05:00|430.3|427.9|427.52|425.12|430.3|427.9|426.05|423.65|0
1653412200000|2022-05-24 17:10:00|428.08|425.68|426.41|424.01|429|426.6|424.76|422.36|0
1653412500000|2022-05-24 17:15:00|426.78|424.38|424.75|422.35|428.44|426.04|421.91|419.51|0
1653412800000|2022-05-24 17:20:00|424.39|421.99|426.04|423.64|428.44|426.04|424.02|421.62|0
1653413100000|2022-05-24 17:25:00|426.22|423.82|421.08|418.68|427.7|425.3|420.26|417.86|0
1653413400000|2022-05-24 17:30:00|422.18|419.78|424.01|421.61|427.14|424.74|422|419.6|0
1653413700000|2022-05-24 17:35:00|423.28|420.88|417.06|414.66|424.56|422.16|416.51|414.11|0
1653414000000|2022-05-24 17:40:00|416.88|414.48|411.96|409.56|416.88|414.48|408.72|406.32|0
1653414300000|2022-05-24 17:45:00|412.33|409.93|411.42|409.02|414.32|411.92|407.08|404.68|0
1653414600000|2022-05-24 17:50:00|410.69|408.29|409.24|406.84|412.32|409.92|407.44|405.04|0
1653414900000|2022-05-24 17:55:00|408.88|406.48|409.78|407.38|411.05|408.65|406|403.6|0
1653415200000|2022-05-24 18:00:00|408.88|406.48|415.23|412.83|415.23|412.83|408.7|406.3|0
1653415500000|2022-05-24 18:05:00|414.68|412.28|404.73|402.33|415.41|413.01|402.58|400.18|0
1653415800000|2022-05-24 18:10:00|404.91|402.51|403.56|401.16|405.27|402.87|397.22|394.82|0
1653416100000|2022-05-24 18:15:00|403.29|400.89|408.57|406.17|410.57|408.17|403.11|400.71|0
1653416400000|2022-05-24 18:20:00|408.94|406.54|404.85|402.45|412.38|409.98|404.85|402.45|0
1653416700000|2022-05-24 18:25:00|405.03|402.63|406.65|404.25|406.65|404.25|401.99|399.59|0
1653417000000|2022-05-24 18:30:00|407.55|405.15|402.88|400.48|408.9|406.5|402.34|399.94|0
1653417300000|2022-05-24 18:35:00|402.34|399.94|400.47|398.07|404.49|402.09|399.31|396.91|0
1653417600000|2022-05-24 18:40:00|399.84|397.44|410.6|408.2|410.78|408.38|399.13|396.73|0
1653417900000|2022-05-24 18:45:00|411.33|408.93|415.86|413.46|418.23|415.83|409.97|407.57|0
1653418200000|2022-05-24 18:50:00|416.59|414.19|418.41|416.01|418.96|416.56|415.31|412.91|0
1653418500000|2022-05-24 18:55:00|418.59|416.19|415.13|412.73|420.78|418.38|414.22|411.82|0
1653418800000|2022-05-24 19:00:00|416.04|413.64|407.35|404.95|416.04|413.64|406.45|404.05|0
1653419100000|2022-05-24 19:05:00|407.89|405.49|407.71|405.31|408.61|406.21|403.94|401.54|0
1653419400000|2022-05-24 19:10:00|407.17|404.77|407.38|404.98|407.52|405.12|402.86|400.46|0
1653419700000|2022-05-24 19:15:00|406.84|404.44|408.45|406.05|409.45|407.05|404.16|401.76|0
1653420000000|2022-05-24 19:20:00|408.27|405.87|405.05|402.65|413.32|410.92|403.44|401.04|0
1653420300000|2022-05-24 19:25:00|405.58|403.18|402.55|400.15|407.65|405.25|401.48|399.08|0
1653420600000|2022-05-24 19:30:00|402.11|399.71|401.83|399.43|403.97|401.57|400.77|398.37|0
1653420900000|2022-05-24 19:35:00|400.94|398.54|389.31|386.91|401.12|398.72|385.3|382.9|0
1653421200000|2022-05-24 19:40:00|389.13|386.73|393.87|391.47|394.39|391.99|386.69|384.29|0
1653421500000|2022-05-24 19:45:00|394.75|392.35|392.63|390.23|394.75|392.35|387.04|384.64|0
1653421800000|2022-05-24 19:50:00|391.41|389.01|400.4|398|400.4|398|390|387.6|0
1653422100000|2022-05-24 19:55:00|400.76|398.36|391.75|389.35|401.65|399.25|391.75|389.35|0
1653422400000|2022-05-24 20:00:00|391.04|388.64|388.28|385.88|391.04|388.64|386.01|383.61|0
1653422700000|2022-05-24 20:05:00|388.46|386.06|388.81|386.41|389.69|387.29|388.28|385.88|0
1653423000000|2022-05-24 20:10:00|389.25|386.85|387.75|385.35|389.78|387.38|387.75|385.35|0
1653423300000|2022-05-24 20:15:00|388.02|385.62|388.48|385.68|389|386.2|387.6|384.8|0
1653423600000|2022-05-24 20:20:00|388.83|386.03|392.52|389.72|393.76|390.96|388.65|385.85|0
1653423900000|2022-05-24 20:25:00|392.7|389.9|391.11|388.31|392.87|390.07|391.02|388.22|0
1653424200000|2022-05-24 20:30:00|390.93|388.13|391.1|388.3|391.46|388.66|390.67|387.87|0
1653424500000|2022-05-24 20:35:00|390.75|387.95|390.75|387.95|391.1|388.3|390.4|387.6|0
1653424800000|2022-05-24 20:40:00|390.4|387.6|390.22|387.42|390.57|387.77|389.69|386.89|0
1653425100000|2022-05-24 20:45:00|389.87|387.07|388.46|385.66|390.22|387.42|388.11|385.31|0
1653425400000|2022-05-24 20:50:00|388.11|385.31|387.58|384.78|388.46|385.66|387.58|384.78|0
1653425700000|2022-05-24 20:55:00|387.76|384.96|386.79|383.99|387.76|384.96|385.57|382.77|0
1653426000000|2022-05-24 21:00:00|386.61|383.81|386.58|383.78|387|384.2|386.48|383.68|0
1653426300000|2022-05-24 21:05:00|386.81|384.01|386.76|383.96|387.12|384.32|386.76|383.96|0
1653426600000|2022-05-24 21:10:00|386.91|384.11|386.88|384.08|386.99|384.19|386.65|383.85|0
1653426900000|2022-05-24 21:15:00|386.73|383.93|386.32|383.52|386.96|384.16|386.17|383.37|0
1653427200000|2022-05-24 21:20:00|386.42|383.62|386.52|383.72|386.88|384.08|386.4|383.6|0
1653427500000|2022-05-24 21:25:00|386.55|383.75|386.52|383.72|386.63|383.83|386.35|383.55|0
1653427800000|2022-05-24 21:30:00|386.9|384.1|386.62|383.82|386.9|384.1|386.59|383.79|0
1653428100000|2022-05-24 21:35:00|386.49|383.69|386.46|383.66|386.49|383.69|386.36|383.56|0
1653428400000|2022-05-24 21:40:00|386.36|383.56|386.41|383.61|386.41|383.61|386.34|383.54|0
1653428700000|2022-05-24 21:45:00|386.39|383.59|386.94|384.14|386.94|384.14|386.38|383.58|0
1653429000000|2022-05-24 21:50:00|386.74|383.94|386.25|383.45|386.74|383.94|386.25|383.45|0
1653429300000|2022-05-24 21:55:00|386.2|383.4|386.48|383.68|386.58|383.78|386.2|383.4|0
1653429600000|2022-05-24 22:00:00|386.41|383.61|384.92|382.12|386.41|383.61|384.57|381.77|0
1653429900000|2022-05-24 22:05:00|385.01|382.21|384.74|381.94|385.44|382.64|384.31|381.51|0
1653430200000|2022-05-24 22:10:00|384.57|381.77|380.66|377.86|384.74|381.94|380.48|377.68|0
1653430500000|2022-05-24 22:15:00|380.48|377.68|379.7|376.9|380.74|377.94|379|376.2|0
1653430800000|2022-05-24 22:20:00|379.96|377.16|380.04|377.24|381.43|378.63|379.7|376.9|0
1653431100000|2022-05-24 22:25:00|379.96|377.16|380.04|377.24|380.39|377.59|379.17|376.37|0
1653431400000|2022-05-24 22:30:00|380.21|377.41|379.17|376.37|380.9|378.1|379.17|376.37|0
1653431700000|2022-05-24 22:35:00|379|376.2|378.99|376.19|379.17|376.37|378.13|375.33|0
1653432000000|2022-05-24 22:40:00|379.08|376.28|379.86|377.06|380.03|377.23|378.65|375.85|0
1653432300000|2022-05-24 22:45:00|380.03|377.23|380.12|377.32|380.9|378.1|379.85|377.05|0
1653432600000|2022-05-24 22:50:00|380.2|377.4|380.89|378.09|381.24|378.44|380.12|377.32|0
1653432900000|2022-05-24 22:55:00|380.98|378.18|380.37|377.57|380.98|378.18|379.94|377.14|0
1653433200000|2022-05-24 23:00:00|379.94|377.14|379.85|377.05|380.37|377.57|379.59|376.79|0
1653433500000|2022-05-24 23:05:00|379.5|376.7|378.46|375.66|379.5|376.7|377.94|375.14|0
1653433800000|2022-05-24 23:10:00|378.63|375.83|377.42|374.62|378.63|375.83|377.25|374.45|0
1653434100000|2022-05-24 23:15:00|377.51|374.71|377.93|375.13|378.11|375.31|377.42|374.62|0
1653434400000|2022-05-24 23:20:00|377.76|374.96|377.76|374.96|377.93|375.13|377.59|374.79|0
1653434700000|2022-05-24 23:25:00|377.59|374.79|378.79|375.99|378.88|376.08|377.24|374.44|0
1653435000000|2022-05-24 23:30:00|378.62|375.82|378.27|375.47|378.62|375.82|377.58|374.78|0
1653435300000|2022-05-24 23:35:00|378.1|375.3|378.79|375.99|378.96|376.16|378.1|375.3|0
1653435600000|2022-05-24 23:40:00|378.88|376.08|379.65|376.85|379.65|376.85|378.79|375.99|0
1653435900000|2022-05-24 23:45:00|379.82|377.02|381.04|378.24|381.21|378.41|379.82|377.02|0
1653436200000|2022-05-24 23:50:00|381.13|378.33|381.73|378.93|381.73|378.93|380.69|377.89|0
1653436500000|2022-05-24 23:55:00|381.9|379.1|380.51|377.71|381.9|379.1|380.51|377.71|0
1653436800000|2022-05-25 00:00:00|380.68|377.88|382.94|380.14|383.12|380.32|380.68|377.88|0
1653437100000|2022-05-25 00:05:00|382.77|379.97|383.64|380.84|384.16|381.36|381.9|379.1|0
1653437400000|2022-05-25 00:10:00|383.81|381.01|388|385.2|389.06|386.26|383.81|381.01|0
1653437700000|2022-05-25 00:15:00|388.35|385.55|389.93|387.13|391.17|388.37|387.65|384.85|0
1653438000000|2022-05-25 00:20:00|389.76|386.96|389.4|386.6|390.81|388.01|388.7|385.9|0
1653438300000|2022-05-25 00:25:00|389.32|386.52|388.17|385.37|391.87|389.07|388.17|385.37|0
1653438600000|2022-05-25 00:30:00|387.82|385.02|388.87|386.07|389.22|386.42|386.94|384.14|0
1653438900000|2022-05-25 00:35:00|388.79|385.99|387.99|385.19|389.4|386.6|387.64|384.84|0
1653439200000|2022-05-25 00:40:00|387.91|385.11|386.41|383.61|387.91|385.11|386.41|383.61|0
1653439500000|2022-05-25 00:45:00|385.89|383.09|386.76|383.96|386.76|383.96|385.19|382.39|0
1653439800000|2022-05-25 00:50:00|386.58|383.78|387.11|384.31|387.28|384.48|385.53|382.73|0
1653440100000|2022-05-25 00:55:00|386.93|384.13|387.1|384.3|387.28|384.48|386.06|383.26|0
1653440400000|2022-05-25 01:00:00|387.45|384.65|385.35|382.55|387.45|384.65|385.27|382.47|0
1653440700000|2022-05-25 01:05:00|385.53|382.73|385.17|382.37|387.1|384.3|384.65|381.85|0
1653441000000|2022-05-25 01:10:00|385|382.2|385.52|382.72|386.4|383.6|384.22|381.42|0
1653441300000|2022-05-25 01:15:00|385.35|382.55|383.69|380.89|385.35|382.55|382.9|380.1|0
1653441600000|2022-05-25 01:20:00|383.77|380.97|384.99|382.19|385.87|383.07|383.08|380.28|0
1653441900000|2022-05-25 01:25:00|384.82|382.02|385.34|382.54|385.69|382.89|383.94|381.14|0
1653442200000|2022-05-25 01:30:00|385.16|382.36|384.81|382.01|385.86|383.06|384.64|381.84|0
1653442500000|2022-05-25 01:35:00|384.9|382.1|383.24|380.44|385.51|382.71|383.24|380.44|0
1653442800000|2022-05-25 01:40:00|383.33|380.53|384.37|381.57|384.46|381.66|383.24|380.44|0
1653443100000|2022-05-25 01:45:00|384.28|381.48|382.98|380.18|384.37|381.57|382.71|379.91|0
1653443400000|2022-05-25 01:50:00|383.06|380.26|384.1|381.3|384.28|381.48|382.89|380.09|0
1653443700000|2022-05-25 01:55:00|384.28|381.48|383.4|380.6|384.63|381.83|383.23|380.43|0
1653444000000|2022-05-25 02:00:00|383.06|380.26|379.58|376.78|383.06|380.26|379.15|376.35|0
1653444300000|2022-05-25 02:05:00|379.23|376.43|379.92|377.12|380.53|377.73|379.06|376.26|0
1653444600000|2022-05-25 02:10:00|380.1|377.3|380.96|378.16|380.96|378.16|379.57|376.77|0
1653444900000|2022-05-25 02:15:00|381.13|378.33|381.31|378.51|381.48|378.68|379.4|376.6|0
1653445200000|2022-05-25 02:20:00|381.22|378.42|380.78|377.98|381.31|378.51|380.09|377.29|0
1653445500000|2022-05-25 02:25:00|380.52|377.72|381.56|378.76|381.82|379.02|379.91|377.11|0
1653445800000|2022-05-25 02:30:00|381.65|378.85|382.43|379.63|383.21|380.41|381.13|378.33|0
1653446100000|2022-05-25 02:35:00|382.51|379.71|382.86|380.06|382.86|380.06|381.91|379.11|0
1653446400000|2022-05-25 02:40:00|382.95|380.15|383.73|380.93|383.82|381.02|382.68|379.88|0
1653446700000|2022-05-25 02:45:00|383.82|381.02|381.81|379.01|384.6|381.8|381.81|379.01|0
1653447000000|2022-05-25 02:50:00|381.64|378.84|382.33|379.53|382.5|379.7|381.21|378.41|0
1653447300000|2022-05-25 02:55:00|382.5|379.7|382.15|379.35|382.5|379.7|381.63|378.83|0
1653447600000|2022-05-25 03:00:00|382.24|379.44|380.93|378.13|382.24|379.44|380.76|377.96|0
1653447900000|2022-05-25 03:05:00|380.85|378.05|381.28|378.48|381.89|379.09|380.76|377.96|0
1653448200000|2022-05-25 03:10:00|381.11|378.31|379.54|376.74|381.45|378.65|379.54|376.74|0
1653448500000|2022-05-25 03:15:00|379.46|376.66|380.75|377.95|380.75|377.95|379.37|376.57|0
1653448800000|2022-05-25 03:20:00|380.93|378.13|380.4|377.6|381.62|378.82|380.32|377.52|0
1653449100000|2022-05-25 03:25:00|380.32|377.52|380.23|377.43|380.92|378.12|379.71|376.91|0
1653449400000|2022-05-25 03:30:00|380.05|377.25|377.97|375.17|380.23|377.43|377.97|375.17|0
1653449700000|2022-05-25 03:35:00|378.15|375.35|377.62|374.82|378.66|375.86|377.28|374.48|0
1653450000000|2022-05-25 03:40:00|377.45|374.65|376.41|373.61|377.97|375.17|376.24|373.44|0
1653450300000|2022-05-25 03:45:00|376.24|373.44|376.24|373.44|376.59|373.79|376.07|373.27|0
1653450600000|2022-05-25 03:50:00|376.41|373.61|376.24|373.44|376.41|373.61|376.15|373.35|0
1653450900000|2022-05-25 03:55:00|376.15|373.35|374.68|371.88|376.41|373.61|373.48|370.68|0
1653451200000|2022-05-25 04:00:00|374.6|371.8|375.54|372.74|375.71|372.91|374.51|371.71|0
1653451500000|2022-05-25 04:05:00|375.37|372.57|375.37|372.57|375.71|372.91|375.19|372.39|0
1653451800000|2022-05-25 04:10:00|375.71|372.91|377.09|374.29|377.43|374.63|375.71|372.91|0
1653452100000|2022-05-25 04:15:00|377.26|374.46|376.74|373.94|377.26|374.46|376.57|373.77|0
1653452400000|2022-05-25 04:20:00|376.66|373.86|376.39|373.59|376.74|373.94|375.88|373.08|0
1653452700000|2022-05-25 04:25:00|376.48|373.68|377|374.2|377.25|374.45|376.31|373.51|0
1653453000000|2022-05-25 04:30:00|376.91|374.11|376.39|373.59|377|374.2|375.87|373.07|0
1653453300000|2022-05-25 04:35:00|376.48|373.68|376.56|373.76|376.82|374.02|376.21|373.41|0
1653453600000|2022-05-25 04:40:00|376.73|373.93|376.55|373.75|377.07|374.27|376.38|373.58|0
1653453900000|2022-05-25 04:45:00|376.38|373.58|378.45|375.65|378.63|375.83|376.04|373.24|0
1653454200000|2022-05-25 04:50:00|378.37|375.57|377.59|374.79|378.37|375.57|377.07|374.27|0
1653454500000|2022-05-25 04:55:00|377.5|374.7|377.93|375.13|377.93|375.13|377.24|374.44|0
1653454800000|2022-05-25 05:00:00|378.1|375.3|377.67|374.87|378.36|375.56|376.55|373.75|0
1653455100000|2022-05-25 05:05:00|377.58|374.78|377.23|374.43|378.1|375.3|377.23|374.43|0
1653455400000|2022-05-25 05:10:00|377.32|374.52|376.02|373.22|377.4|374.6|375.33|372.53|0
1653455700000|2022-05-25 05:15:00|375.94|373.14|375.67|372.87|376.71|373.91|375.07|372.27|0
1653456000000|2022-05-25 05:20:00|375.76|372.96|376.19|373.39|376.36|373.56|375.5|372.7|0
1653456300000|2022-05-25 05:25:00|376.28|373.48|377.14|374.34|377.22|374.42|376.28|373.48|0
1653456600000|2022-05-25 05:30:00|377.39|374.59|378.69|375.89|379.12|376.32|377.39|374.59|0
1653456900000|2022-05-25 05:35:00|378.78|375.98|379.12|376.32|379.47|376.67|378.25|375.45|0
1653457200000|2022-05-25 05:40:00|378.95|376.15|379.81|377.01|380.68|377.88|378.95|376.15|0
1653457500000|2022-05-25 05:45:00|379.64|376.84|380.5|377.7|381.2|378.4|379.29|376.49|0
1653457800000|2022-05-25 05:50:00|380.33|377.53|380.24|377.44|381.37|378.57|379.9|377.1|0
1653458100000|2022-05-25 05:55:00|380.15|377.35|379.28|376.48|380.5|377.7|379.2|376.4|0
1653458400000|2022-05-25 06:00:00|379.37|376.57|382.97|380.17|383.78|380.98|378.07|375.27|0
1653458700000|2022-05-25 06:05:00|383.14|380.34|383.49|380.69|383.84|381.04|382.1|379.3|0
1653459000000|2022-05-25 06:10:00|383.4|380.6|384.53|381.73|384.88|382.08|382.79|379.99|0
1653459300000|2022-05-25 06:15:00|384.7|381.9|386.44|383.64|387.58|384.78|384.53|381.73|0
1653459600000|2022-05-25 06:20:00|386.53|383.73|386.27|383.47|386.62|383.82|385.22|382.42|0
1653459900000|2022-05-25 06:25:00|386.09|383.29|385.83|383.03|386.96|384.16|385.74|382.94|0
1653460200000|2022-05-25 06:30:00|385.91|383.11|385.04|382.24|387.13|384.33|385.04|382.24|0
1653460500000|2022-05-25 06:35:00|384.87|382.07|381.48|378.68|384.87|382.07|381.13|378.33|0
1653460800000|2022-05-25 06:40:00|381.39|378.59|379.31|376.51|381.91|379.11|378.97|376.17|0
1653461100000|2022-05-25 06:45:00|379.49|376.69|378.02|375.22|381.39|378.59|377.59|374.79|0
1653461400000|2022-05-25 06:50:00|378.45|375.65|377.24|374.44|378.96|376.16|376.04|373.24|0
1653461700000|2022-05-25 06:55:00|377.41|374.61|375.69|372.89|378.27|375.47|375.69|372.89|0
1653462000000|2022-05-25 07:00:00|376.47|373.67|381.2|378.4|381.72|378.92|376.29|373.49|0
1653462300000|2022-05-25 07:05:00|381.09|378.69|378.33|375.93|381.52|379.12|377.38|374.98|0
1653462600000|2022-05-25 07:10:00|378.58|376.18|378.06|375.66|380.4|378|377.37|374.97|0
1653462900000|2022-05-25 07:15:00|377.72|375.32|379.44|377.04|379.96|377.56|376.17|373.77|0
1653463200000|2022-05-25 07:20:00|379.36|376.96|380.82|378.42|383.42|381.02|379.09|376.69|0
1653463500000|2022-05-25 07:25:00|380.74|378.34|383.16|380.76|383.25|380.85|380.3|377.9|0
1653463800000|2022-05-25 07:30:00|383.25|380.85|384.64|382.24|385.86|383.46|383.16|380.76|0
1653464100000|2022-05-25 07:35:00|384.46|382.06|387.42|385.02|387.95|385.55|383.59|381.19|0
1653464400000|2022-05-25 07:40:00|387.25|384.85|386.37|383.97|387.6|385.2|385.07|382.67|0
1653464700000|2022-05-25 07:45:00|386.29|383.89|385.76|383.36|388.21|385.81|385.5|383.1|0
1653465000000|2022-05-25 07:50:00|385.85|383.45|385.32|382.92|386.37|383.97|384.1|381.7|0
1653465300000|2022-05-25 07:55:00|385.5|383.1|387.41|385.01|388.2|385.8|385.32|382.92|0
1653465600000|2022-05-25 08:00:00|387.33|384.93|389.95|387.55|391.97|389.57|386.02|383.62|0
1653465900000|2022-05-25 08:05:00|389.78|387.38|396.38|393.98|396.38|393.98|389.78|387.38|0
1653466200000|2022-05-25 08:10:00|396.2|393.8|394.61|392.21|397.09|394.69|394.17|391.77|0
1653466500000|2022-05-25 08:15:00|394.96|392.56|395.85|393.45|397.09|394.69|394.88|392.48|0
1653466800000|2022-05-25 08:20:00|396.02|393.62|394.43|392.03|396.55|394.15|394.08|391.68|0
1653467100000|2022-05-25 08:25:00|394.61|392.21|394.34|391.94|395.49|393.09|393.72|391.32|0
1653467400000|2022-05-25 08:30:00|394.16|391.76|391.52|389.12|394.16|391.76|391.25|388.85|0
1653467700000|2022-05-25 08:35:00|391.78|389.38|391.25|388.85|392.66|390.26|390.2|387.8|0
1653468000000|2022-05-25 08:40:00|391.43|389.03|390.37|387.97|391.43|389.03|389.84|387.44|0
1653468300000|2022-05-25 08:45:00|390.54|388.14|391.24|388.84|391.42|389.02|390.37|387.97|0
1653468600000|2022-05-25 08:50:00|391.07|388.67|389.93|387.53|391.95|389.55|389.49|387.09|0
1653468900000|2022-05-25 08:55:00|390.01|387.61|394.06|391.66|394.06|391.66|389.66|387.26|0
1653469200000|2022-05-25 09:00:00|394.23|391.83|396.8|394.4|397.42|395.02|393.88|391.48|0
1653469500000|2022-05-25 09:05:00|396.71|394.31|396.44|394.04|397.95|395.55|395.64|393.24|0
1653469800000|2022-05-25 09:10:00|396.35|393.95|400.88|398.48|400.88|398.48|395.82|393.42|0
1653470100000|2022-05-25 09:15:00|401.15|398.75|397.59|395.19|401.5|399.1|396.79|394.39|0
1653470400000|2022-05-25 09:20:00|397.5|395.1|397.58|395.18|398.83|396.43|397.05|394.65|0
1653470700000|2022-05-25 09:25:00|397.41|395.01|396.87|394.47|399.71|397.31|396.16|393.76|0
1653471000000|2022-05-25 09:30:00|397.05|394.65|394.57|392.17|398.29|395.89|394.39|391.99|0
1653471300000|2022-05-25 09:35:00|394.66|392.26|394.57|392.17|395.45|393.05|393.51|391.11|0
1653471600000|2022-05-25 09:40:00|394.39|391.99|395.8|393.4|395.98|393.58|394.21|391.81|0
1653471900000|2022-05-25 09:45:00|395.98|393.58|392.97|390.57|396.16|393.76|392.97|390.57|0
1653472200000|2022-05-25 09:50:00|393.15|390.75|390.78|388.38|393.33|390.93|390.16|387.76|0
1653472500000|2022-05-25 09:55:00|390.95|388.55|391.65|389.25|392|389.6|390.51|388.11|0
1653472800000|2022-05-25 10:00:00|391.91|389.51|390.15|387.75|392|389.6|389.63|387.23|0
1653473100000|2022-05-25 10:05:00|389.98|387.58|390.24|387.84|391.2|388.8|389.62|387.22|0
1653473400000|2022-05-25 10:10:00|390.32|387.92|392.08|389.68|392.43|390.03|388.92|386.52|0
1653473700000|2022-05-25 10:15:00|392.17|389.77|392.08|389.68|393.23|390.83|391.73|389.33|0
1653474000000|2022-05-25 10:20:00|392.17|389.77|391.2|388.8|392.43|390.03|390.67|388.27|0
1653474300000|2022-05-25 10:25:00|390.94|388.54|391.54|389.14|391.55|389.15|389.79|387.39|0
1653474600000|2022-05-25 10:30:00|391.72|389.32|394.01|391.61|394.36|391.96|391.54|389.14|0
1653474900000|2022-05-25 10:35:00|393.83|391.43|394.36|391.96|394.89|392.49|393.66|391.26|0
1653475200000|2022-05-25 10:40:00|394.01|391.61|392.86|390.46|394.18|391.78|392.24|389.84|0
1653475500000|2022-05-25 10:45:00|393.12|390.72|398.34|395.94|398.96|396.56|393.12|390.72|0
1653475800000|2022-05-25 10:50:00|398.61|396.21|398.25|395.85|400.03|397.63|397.54|395.14|0
1653476100000|2022-05-25 10:55:00|398.16|395.76|399.49|397.09|400.02|397.62|398.16|395.76|0
1653476400000|2022-05-25 11:00:00|399.67|397.27|397.53|395.13|400.29|397.89|397|394.6|0
1653476700000|2022-05-25 11:05:00|397.45|395.05|397.18|394.78|397.71|395.31|396.29|393.89|0
1653477000000|2022-05-25 11:10:00|397.35|394.95|400.64|398.24|401.54|399.14|397.35|394.95|0
1653477300000|2022-05-25 11:15:00|400.55|398.15|401.8|399.4|403.05|400.65|399.84|397.44|0
1653477600000|2022-05-25 11:20:00|401.89|399.49|405.55|403.15|405.55|403.15|401.89|399.49|0
1653477900000|2022-05-25 11:25:00|407.25|404.85|405.9|403.5|409.85|407.45|405.72|403.32|0
1653478200000|2022-05-25 11:30:00|406.08|403.68|408.05|405.65|408.23|405.83|404.47|402.07|0
1653478500000|2022-05-25 11:35:00|408.23|405.83|408.41|406.01|410.21|407.81|407.15|404.75|0
1653478800000|2022-05-25 11:40:00|407.87|405.47|410.66|408.26|411.29|408.89|407.87|405.47|0
1653479100000|2022-05-25 11:45:00|410.56|408.16|408.4|406|411.92|409.52|408.04|405.64|0
1653479400000|2022-05-25 11:50:00|408.22|405.82|405.89|403.49|408.76|406.36|405.45|403.05|0
1653479700000|2022-05-25 11:55:00|406.07|403.67|406.78|404.38|407.59|405.19|403.39|400.99|0
1653480000000|2022-05-25 12:00:00|406.6|404.2|407.14|404.74|408.67|406.27|406.42|404.02|0
1653480300000|2022-05-25 12:05:00|407.32|404.92|409.83|407.43|410.19|407.79|407.23|404.83|0
1653480600000|2022-05-25 12:10:00|409.47|407.07|407.41|405.01|410.73|408.33|407.13|404.73|0
1653480900000|2022-05-25 12:15:00|407.31|404.91|408.57|406.17|408.75|406.35|406.42|404.02|0
1653481200000|2022-05-25 12:20:00|408.75|406.35|406.77|404.37|408.75|406.35|406.41|404.01|0
1653481500000|2022-05-25 12:25:00|406.95|404.55|409.56|407.16|409.56|407.16|406.41|404.01|0
1653481800000|2022-05-25 12:30:00|409.64|407.24|404.62|402.22|413.07|410.67|402.83|400.43|0
1653482100000|2022-05-25 12:35:00|403.55|401.15|406.05|403.65|407.48|405.08|403.55|401.15|0
1653482400000|2022-05-25 12:40:00|406.23|403.83|407.12|404.72|408.38|405.98|404.61|402.21|0
1653482700000|2022-05-25 12:45:00|407.03|404.63|406.22|403.82|407.57|405.17|405.15|402.75|0
1653483000000|2022-05-25 12:50:00|406.13|403.73|405.8|403.4|406.61|404.21|404.28|401.88|0
1653483300000|2022-05-25 12:55:00|405.62|403.22|405.98|403.58|407.94|405.54|404.91|402.51|0
1653483600000|2022-05-25 13:00:00|405.8|403.4|406.6|404.2|407.22|404.82|403.48|401.08|0
1653483900000|2022-05-25 13:05:00|406.51|404.11|402.94|400.54|407.05|404.65|402.77|400.37|0
1653484200000|2022-05-25 13:10:00|403.12|400.72|405.97|403.57|406.5|404.1|403.12|400.72|0
1653484500000|2022-05-25 13:15:00|405.79|403.39|406.5|404.1|407.76|405.36|405.61|403.21|0
1653484800000|2022-05-25 13:20:00|406.68|404.28|403.11|400.71|406.68|404.28|403.11|400.71|0
1653485100000|2022-05-25 13:25:00|403.29|400.89|406.5|404.1|407.84|405.44|403.11|400.71|0
1653485400000|2022-05-25 13:30:00|406.59|404.19|396.74|394.34|408.28|405.88|395.33|392.93|0
1653485700000|2022-05-25 13:35:00|396.03|393.63|389.51|387.11|397.7|395.3|386.98|384.58|0
1653486000000|2022-05-25 13:40:00|389.16|386.76|389.9|387.5|395.87|393.47|387.76|385.36|0
1653486300000|2022-05-25 13:45:00|387.98|385.58|397.1|394.7|398.51|396.11|384.51|382.11|0
1653486600000|2022-05-25 13:50:00|397.9|395.5|392|389.6|397.9|395.5|390.77|388.37|0
1653486900000|2022-05-25 13:55:00|391.56|389.16|391.01|388.61|393.11|390.71|387.63|385.23|0
1653487200000|2022-05-25 14:00:00|391.28|388.88|390.31|387.91|394.78|392.38|387.88|385.48|0
1653487500000|2022-05-25 14:05:00|390.14|387.74|393.9|391.5|397.67|395.27|390.14|387.74|0
1653487800000|2022-05-25 14:10:00|393.46|391.06|387.52|385.12|396.53|394.13|386.83|384.43|0
1653488100000|2022-05-25 14:15:00|387.7|385.3|382.5|380.1|389.09|386.69|380.08|377.68|0
1653488400000|2022-05-25 14:20:00|382.33|379.93|381.8|379.4|384.41|382.01|379.73|377.33|0
1653488700000|2022-05-25 14:25:00|381.28|378.88|375.33|372.93|381.46|379.06|375.07|372.67|0
1653489000000|2022-05-25 14:30:00|374.98|372.58|370.7|368.3|377.22|374.82|370.02|367.62|0
1653489300000|2022-05-25 14:35:00|372.49|370.09|370.9|368.5|373.12|370.72|369.2|366.8|0
1653489600000|2022-05-25 14:40:00|370.05|367.65|374.48|372.08|377.57|375.17|369.88|367.48|0
1653489900000|2022-05-25 14:45:00|374.66|372.26|378.78|376.38|381.37|378.97|374.14|371.74|0
1653490200000|2022-05-25 14:50:00|378.52|376.12|379.12|376.72|379.46|377.06|376.54|374.14|0
1653490500000|2022-05-25 14:55:00|378.77|376.37|376.36|373.96|379.55|377.15|374.82|372.42|0
1653490800000|2022-05-25 15:00:00|376.02|373.62|382.22|379.82|383.61|381.21|376.02|373.62|0
1653491100000|2022-05-25 15:05:00|381.7|379.3|378.94|376.54|382.91|380.51|376.87|374.47|0
1653491400000|2022-05-25 15:10:00|379.11|376.71|377.9|375.5|380.14|377.74|376.35|373.95|0
1653491700000|2022-05-25 15:15:00|378.07|375.67|378.07|375.67|379.62|377.22|375.84|373.44|0
1653492000000|2022-05-25 15:20:00|377.08|374.68|378.82|376.42|382.1|379.7|377.08|374.68|0
1653492300000|2022-05-25 15:25:00|378.13|375.73|380.54|378.14|381.23|378.83|378.13|375.73|0
1653492600000|2022-05-25 15:30:00|380.37|377.97|385.9|383.5|386.77|384.37|380.37|377.97|0
1653492900000|2022-05-25 15:35:00|386.07|383.67|389.37|386.97|392.52|390.12|384.86|382.46|0
1653493200000|2022-05-25 15:40:00|389.98|387.58|385.71|383.31|390.94|388.54|384.5|382.1|0
1653493500000|2022-05-25 15:45:00|385.89|383.49|384.5|382.1|387.1|384.7|382.94|380.54|0
1653493800000|2022-05-25 15:50:00|384.33|381.93|385.71|383.31|386.93|384.53|383.29|380.89|0
1653494100000|2022-05-25 15:55:00|386.06|383.66|385.88|383.48|386.23|383.83|382.59|380.19|0
1653494400000|2022-05-25 16:00:00|385.8|383.4|383.97|381.57|386.23|383.83|382.07|379.67|0
1653494700000|2022-05-25 16:05:00|384.14|381.74|388.66|386.26|389.53|387.13|382.59|380.19|0
1653495000000|2022-05-25 16:10:00|389.53|387.13|386.74|384.34|389.53|387.13|385.7|383.3|0
1653495300000|2022-05-25 16:15:00|386.83|384.43|389.52|387.12|391.09|388.69|386.22|383.82|0
1653495600000|2022-05-25 16:20:00|390.05|387.65|394.6|392.2|394.95|392.55|389.7|387.3|0
1653495900000|2022-05-25 16:25:00|394.25|391.85|395.92|393.52|399.53|397.13|394.25|391.85|0
1653496200000|2022-05-25 16:30:00|395.65|393.25|395.02|392.62|395.73|393.33|392.38|389.98|0
1653496500000|2022-05-25 16:35:00|395.55|393.15|396.25|393.85|398.74|396.34|393.96|391.56|0
1653496800000|2022-05-25 16:40:00|396.43|394.03|393.25|390.85|396.43|394.03|393.08|390.68|0
1653497100000|2022-05-25 16:45:00|393.08|390.68|389.91|387.51|393.6|391.2|389.3|386.9|0
1653497400000|2022-05-25 16:50:00|390.09|387.69|392.19|389.79|393.42|391.02|390.09|387.69|0
1653497700000|2022-05-25 16:55:00|392.54|390.14|389.21|386.81|394.83|392.43|389.03|386.63|0
1653498000000|2022-05-25 17:00:00|389.56|387.16|392.45|390.05|393.6|391.2|389.56|387.16|0
1653498300000|2022-05-25 17:05:00|392.01|389.61|391.83|389.43|393.59|391.19|390.78|388.38|0
1653498600000|2022-05-25 17:10:00|391.48|389.08|393.41|391.01|397.65|395.25|391.13|388.73|0
1653498900000|2022-05-25 17:15:00|393.24|390.84|392.36|389.96|393.41|391.01|389.55|387.15|0
1653499200000|2022-05-25 17:20:00|392|389.6|393.06|390.66|394.82|392.42|390.95|388.55|0
1653499500000|2022-05-25 17:25:00|392.88|390.48|389.72|387.32|394.99|392.59|388.49|386.09|0
1653499800000|2022-05-25 17:30:00|389.89|387.49|388.31|385.91|390.77|388.37|388.14|385.74|0
1653500100000|2022-05-25 17:35:00|388.66|386.26|387.61|385.21|388.84|386.44|384.48|382.08|0
1653500400000|2022-05-25 17:40:00|387.44|385.04|386.74|384.34|389.36|386.96|386.22|383.82|0
1653500700000|2022-05-25 17:45:00|386.56|384.16|385.69|383.29|388.22|385.82|385.52|383.12|0
1653501000000|2022-05-25 17:50:00|385.52|383.12|389.8|387.4|390.76|388.36|385.34|382.94|0
1653501300000|2022-05-25 17:55:00|389.88|387.48|389.24|386.36|391.35|388.47|387.76|384.88|0
1653501600000|2022-05-25 18:00:00|389.59|386.71|382.62|379.74|391.34|388.46|375.72|372.84|0
1653501900000|2022-05-25 18:05:00|381.84|378.96|391.61|388.73|401.38|398.5|379.6|376.72|0
1653502200000|2022-05-25 18:10:00|391.08|388.2|385.37|382.49|392.67|389.79|381.62|378.74|0
1653502500000|2022-05-25 18:15:00|385.28|382.4|381.88|379|386.86|383.98|375.55|372.67|0
1653502800000|2022-05-25 18:20:00|381.61|378.73|378.31|375.43|383.01|380.13|375.38|372.5|0
1653503100000|2022-05-25 18:25:00|377.97|375.09|371.42|368.54|379.44|376.56|370.23|367.35|0
1653503400000|2022-05-25 18:30:00|370.57|367.69|370.05|367.17|374|371.12|368.52|365.64|0
1653503700000|2022-05-25 18:35:00|369.88|367|374.92|372.04|375.09|372.21|368.17|365.29|0
1653504000000|2022-05-25 18:40:00|374.23|371.35|372.51|369.63|375.09|372.21|367.04|364.16|0
1653504300000|2022-05-25 18:45:00|371.82|368.94|373.88|371|373.88|371|369.94|367.06|0
1653504600000|2022-05-25 18:50:00|372.68|369.8|366.02|363.14|372.85|369.97|365.51|362.63|0
1653504900000|2022-05-25 18:55:00|365.68|362.8|364.84|361.96|367.62|364.74|364.49|361.61|0
1653505200000|2022-05-25 19:00:00|364.5|361.62|356.38|353.5|365.86|362.98|355.21|352.33|0
1653505500000|2022-05-25 19:05:00|356.21|353.33|354.87|351.99|359.07|356.19|354.2|351.32|0
1653505800000|2022-05-25 19:10:00|355.2|352.32|354.03|351.15|355.87|352.99|352.69|349.81|0
1653506100000|2022-05-25 19:15:00|353.53|350.65|357.89|355.01|358.73|355.85|353.53|350.65|0
1653506400000|2022-05-25 19:20:00|357.72|354.84|357.97|355.09|359.57|356.69|355.87|352.99|0
1653506700000|2022-05-25 19:25:00|357.88|355|359.06|356.18|359.74|356.86|356.37|353.49|0
1653507000000|2022-05-25 19:30:00|358.39|355.51|360.33|357.45|361.25|358.37|355.53|352.65|0
1653507300000|2022-05-25 19:35:00|360.92|358.04|363.62|360.74|365.16|362.28|360.41|357.53|0
1653507600000|2022-05-25 19:40:00|364.13|361.25|362.1|359.22|366.86|363.98|361.59|358.71|0
1653507900000|2022-05-25 19:45:00|362.6|359.72|365.84|362.96|367.88|365|362.6|359.72|0
1653508200000|2022-05-25 19:50:00|368.82|365.94|369.02|365.9|373.82|370.7|368.17|365.05|0
1653508500000|2022-05-25 19:55:00|369.53|366.41|367.53|364.65|369.58|366.7|365.15|362.27|0
1653508800000|2022-05-25 20:00:00|366|363.12|366.85|363.97|367.7|364.82|365.83|362.95|0
1653509100000|2022-05-25 20:05:00|366.68|363.8|372.15|369.27|372.15|369.27|365.83|362.95|0
1653509400000|2022-05-25 20:10:00|371.98|369.1|370.77|367.89|372.83|369.95|368.55|365.67|0
1653509700000|2022-05-25 20:15:00|372.21|368.85|370.41|367.05|372.21|368.85|369.98|366.62|0
1653510000000|2022-05-25 20:20:00|370.33|366.97|378.76|375.4|379.28|375.92|370.33|366.97|0
1653510300000|2022-05-25 20:25:00|378.59|375.23|377.46|374.1|381.37|378.01|377.46|374.1|0
1653510600000|2022-05-25 20:30:00|378.07|374.71|372.89|369.53|378.68|375.32|372.72|369.36|0
1653510900000|2022-05-25 20:35:00|372.98|369.62|372.03|368.67|374.18|370.82|371.34|367.98|0
1653511200000|2022-05-25 20:40:00|372.12|368.76|374.78|371.42|374.78|371.42|372.12|368.76|0
1653511500000|2022-05-25 20:45:00|374.95|371.59|375.29|371.93|376.33|372.97|374.26|370.9|0
1653511800000|2022-05-25 20:50:00|375.12|371.76|373.74|370.38|375.46|372.1|373.57|370.21|0
1653512100000|2022-05-25 20:55:00|374|370.64|371.94|368.58|374|370.64|371.94|368.58|0
1653512400000|2022-05-25 21:00:00|372.7|369.34|372.72|369.36|372.73|369.37|372.22|368.86|0
1653512700000|2022-05-25 21:05:00|372.7|369.34|372.45|369.09|372.92|369.56|372.42|369.06|0
1653513000000|2022-05-25 21:10:00|372.47|369.11|372.69|369.33|373.06|369.7|372.47|369.11|0
1653513300000|2022-05-25 21:15:00|372.67|369.31|372.62|369.26|372.82|369.46|372.54|369.18|0
1653513600000|2022-05-25 21:20:00|372.69|369.33|372.86|369.5|372.99|369.63|372.67|369.31|0
1653513900000|2022-05-25 21:25:00|372.89|369.53|372.46|369.1|372.93|369.57|372.46|369.1|0
1653514200000|2022-05-25 21:30:00|372.51|369.15|372.28|368.92|372.51|369.15|372.25|368.89|0
1653514500000|2022-05-25 21:35:00|372.4|369.04|372.13|368.77|372.46|369.1|372.13|368.77|0
1653514800000|2022-05-25 21:40:00|372.11|368.75|372|368.64|372.33|368.97|371.97|368.61|0
1653515100000|2022-05-25 21:45:00|371.97|368.61|372.17|368.81|372.32|368.96|371.85|368.49|0
1653515400000|2022-05-25 21:50:00|372.05|368.69|371.87|368.51|372.12|368.76|371.8|368.44|0
1653515700000|2022-05-25 21:55:00|371.62|368.26|371.87|368.51|372.45|369.09|371.62|368.26|0
1653516000000|2022-05-25 22:00:00|370.88|367.52|369.67|366.31|370.88|367.52|368.73|365.37|0
1653516300000|2022-05-25 22:05:00|369.59|366.23|370.01|366.65|370.61|367.25|369.16|365.8|0
1653516600000|2022-05-25 22:10:00|369.92|366.56|367.87|364.51|370.01|366.65|367.7|364.34|0
1653516900000|2022-05-25 22:15:00|367.7|364.34|368.38|365.02|368.72|365.36|367.7|364.34|0
1653517200000|2022-05-25 22:20:00|368.55|365.19|369.4|366.04|369.58|366.22|368.3|364.94|0
1653517500000|2022-05-25 22:25:00|369.57|366.21|371.63|368.27|371.8|368.44|369.15|365.79|0
1653517800000|2022-05-25 22:30:00|371.46|368.1|370.69|367.33|371.89|368.53|370.69|367.33|0
1653518100000|2022-05-25 22:35:00|370.77|367.41|370.08|366.72|370.77|367.41|369.74|366.38|0
1653518400000|2022-05-25 22:40:00|369.74|366.38|370.59|367.23|370.59|367.23|369.22|365.86|0
1653518700000|2022-05-25 22:45:00|370.85|367.49|371.19|367.83|371.19|367.83|370.59|367.23|0
1653519000000|2022-05-25 22:50:00|371.1|367.74|371.02|367.66|371.44|368.08|370.76|367.4|0
1653519300000|2022-05-25 22:55:00|370.93|367.57|368.7|365.34|371.44|368.08|368.53|365.17|0
1653519600000|2022-05-25 23:00:00|368.36|365|368.19|364.83|369.04|365.68|368.02|364.66|0
1653519900000|2022-05-25 23:05:00|368.02|364.66|369.21|365.85|369.21|365.85|367.93|364.57|0
1653520200000|2022-05-25 23:10:00|369.04|365.68|367.33|363.97|369.04|365.68|367.33|363.97|0
1653520500000|2022-05-25 23:15:00|367.16|363.8|367.84|364.48|367.84|364.48|366.99|363.63|0
1653520800000|2022-05-25 23:20:00|368.01|364.65|368.69|365.33|368.69|365.33|367.84|364.48|0
1653521100000|2022-05-25 23:25:00|368.61|365.25|368.6|365.24|369.12|365.76|368.52|365.16|0
1653521400000|2022-05-25 23:30:00|368.69|365.33|369.54|366.18|369.63|366.27|367.92|364.56|0
1653521700000|2022-05-25 23:35:00|369.2|365.84|369.88|366.52|370.05|366.69|368.68|365.32|0
1653522000000|2022-05-25 23:40:00|370.56|367.2|369.36|366|370.56|367.2|369.02|365.66|0
1653522300000|2022-05-25 23:45:00|369.19|365.83|369.79|366.43|370.39|367.03|368.51|365.15|0
1653522600000|2022-05-25 23:50:00|370.04|366.68|372.44|369.08|372.44|369.08|369.87|366.51|0
1653522900000|2022-05-25 23:55:00|372.53|369.17|372.53|369.17|373.3|369.94|371.92|368.56|0
1653523200000|2022-05-26 00:00:00|372.95|369.59|369.86|366.5|373.47|370.11|369.27|365.91|0
1653523500000|2022-05-26 00:05:00|370.21|366.85|366.28|362.92|370.55|367.19|366.28|362.92|0
1653523800000|2022-05-26 00:10:00|365.77|362.41|360.01|356.65|366.11|362.75|359.17|355.81|0
1653524100000|2022-05-26 00:15:00|360.35|356.99|363.9|360.54|363.9|360.54|360.35|356.99|0
1653524400000|2022-05-26 00:20:00|364.07|360.71|364.23|360.87|364.4|361.04|363.05|359.69|0
1653524700000|2022-05-26 00:25:00|364.06|360.7|360.85|357.49|364.4|361.04|360.85|357.49|0
1653525000000|2022-05-26 00:30:00|360.77|357.41|358.82|355.46|362.2|358.84|358.32|354.96|0
1653525300000|2022-05-26 00:35:00|359.16|355.8|360.59|357.23|361.69|358.33|359.16|355.8|0
1653525600000|2022-05-26 00:40:00|360.5|357.14|357.64|354.28|361.6|358.24|357.47|354.11|0
1653525900000|2022-05-26 00:45:00|357.73|354.37|358.48|355.12|358.48|355.12|356.8|353.44|0
1653526200000|2022-05-26 00:50:00|358.31|354.95|358.56|355.2|359.66|356.3|358.31|354.95|0
1653526500000|2022-05-26 00:55:00|358.48|355.12|357.8|354.44|359.82|356.46|357.8|354.44|0
1653526800000|2022-05-26 01:00:00|357.89|354.53|358.3|354.94|359.15|355.79|357.89|354.53|0
1653527100000|2022-05-26 01:05:00|358.47|355.11|356.62|353.26|359.31|355.95|356.62|353.26|0
1653527400000|2022-05-26 01:10:00|356.71|353.35|358.63|355.27|358.63|355.27|356.62|353.26|0
1653527700000|2022-05-26 01:15:00|358.72|355.36|358.63|355.27|359.14|355.78|357.63|354.27|0
1653528000000|2022-05-26 01:20:00|358.72|355.36|361.24|357.88|361.49|358.13|358.55|355.19|0
1653528300000|2022-05-26 01:25:00|361.15|357.79|362.5|359.14|362.5|359.14|360.98|357.62|0
1653528600000|2022-05-26 01:30:00|362.33|358.97|363.01|359.65|364.37|361.01|362.33|358.97|0
1653528900000|2022-05-26 01:35:00|363.18|359.82|366.06|362.7|367.51|364.15|363.18|359.82|0
1653529200000|2022-05-26 01:40:00|366.32|362.96|366.06|362.7|366.91|363.55|364.96|361.6|0
1653529500000|2022-05-26 01:45:00|366.23|362.87|366.91|363.55|368.1|364.74|365.12|361.76|0
1653529800000|2022-05-26 01:50:00|366.99|363.63|366.56|363.2|367.16|363.8|365.71|362.35|0
1653530100000|2022-05-26 01:55:00|366.9|363.54|369.46|366.1|370.32|366.96|366.9|363.54|0
1653530400000|2022-05-26 02:00:00|369.29|365.93|369.46|366.1|370.14|366.78|368.01|364.65|0
1653530700000|2022-05-26 02:05:00|369.8|366.44|368.43|365.07|369.8|366.44|368.43|365.07|0
1653531000000|2022-05-26 02:10:00|368.26|364.9|370.91|367.55|371.51|368.15|367.75|364.39|0
1653531300000|2022-05-26 02:15:00|370.99|367.63|368.77|365.41|371.16|367.8|368.77|365.41|0
1653531600000|2022-05-26 02:20:00|368.34|364.98|368.42|365.06|370.13|366.77|368.25|364.89|0
1653531900000|2022-05-26 02:25:00|368.34|364.98|368.17|364.81|368.59|365.23|367.06|363.7|0
1653532200000|2022-05-26 02:30:00|368.08|364.72|366.37|363.01|368.08|364.72|366.2|362.84|0
1653532500000|2022-05-26 02:35:00|366.2|362.84|368.07|364.71|368.24|364.88|366.2|362.84|0
1653532800000|2022-05-26 02:40:00|367.82|364.46|367.9|364.54|369.01|365.65|366.63|363.27|0
1653533100000|2022-05-26 02:45:00|367.73|364.37|368.41|365.05|368.41|365.05|367.22|363.86|0
1653533400000|2022-05-26 02:50:00|368.58|365.22|367.89|364.53|368.58|365.22|367.72|364.36|0
1653533700000|2022-05-26 02:55:00|368.06|364.7|368.92|365.56|369|365.64|367.55|364.19|0
1653534000000|2022-05-26 03:00:00|369.09|365.73|368.74|365.38|369.26|365.9|368.4|365.04|0
1653534300000|2022-05-26 03:05:00|368.91|365.55|373.02|369.66|373.37|370.01|368.91|365.55|0
1653534600000|2022-05-26 03:10:00|372.85|369.49|373.54|370.18|374.4|371.04|372.6|369.24|0
1653534900000|2022-05-26 03:15:00|373.71|370.35|375.69|372.33|376.38|373.02|373.19|369.83|0
1653535200000|2022-05-26 03:20:00|375.78|372.42|373.11|369.75|375.95|372.59|372.84|369.48|0
1653535500000|2022-05-26 03:25:00|372.67|369.31|372.15|368.79|374.05|370.69|371.9|368.54|0
1653535800000|2022-05-26 03:30:00|372.33|368.97|370.27|366.91|373.01|369.65|369.58|366.22|0
1653536100000|2022-05-26 03:35:00|370.35|366.99|371.46|368.1|371.46|368.1|369.75|366.39|0
1653536400000|2022-05-26 03:40:00|371.29|367.93|370.09|366.73|371.29|367.93|369.75|366.39|0
1653536700000|2022-05-26 03:45:00|370.26|366.9|369.91|366.55|370.52|367.16|369.91|366.55|0
1653537000000|2022-05-26 03:50:00|369.74|366.38|370.34|366.98|370.6|367.24|369.74|366.38|0
1653537300000|2022-05-26 03:55:00|370.43|367.07|368.63|365.27|370.6|367.24|367.86|364.5|0
1653537600000|2022-05-26 04:00:00|368.54|365.18|369.48|366.12|369.57|366.21|368.2|364.84|0
1653537900000|2022-05-26 04:05:00|369.22|365.86|369.82|366.46|369.9|366.54|368.88|365.52|0
1653538200000|2022-05-26 04:10:00|369.73|366.37|370.16|366.8|370.33|366.97|369.22|365.86|0
1653538500000|2022-05-26 04:15:00|370.07|366.71|369.9|366.54|370.24|366.88|369.56|366.2|0
1653538800000|2022-05-26 04:20:00|370.07|366.71|371.27|367.91|371.61|368.25|369.73|366.37|0
1653539100000|2022-05-26 04:25:00|371.53|368.17|371.44|368.08|372.12|368.76|371.26|367.9|0
1653539400000|2022-05-26 04:30:00|371.35|367.99|371.43|368.07|371.44|368.08|371.01|367.65|0
1653539700000|2022-05-26 04:35:00|371.6|368.24|370.74|367.38|371.6|368.24|370.32|366.96|0
1653540000000|2022-05-26 04:40:00|370.66|367.3|372.29|368.93|372.63|369.27|370.57|367.21|0
1653540300000|2022-05-26 04:45:00|372.46|369.1|371.94|368.58|372.46|369.1|371.6|368.24|0
1653540600000|2022-05-26 04:50:00|372.03|368.67|374.35|370.99|374.69|371.33|371.94|368.58|0
1653540900000|2022-05-26 04:55:00|374.44|371.08|374.69|371.33|375.21|371.85|374.17|370.81|0
1653541200000|2022-05-26 05:00:00|374.86|371.5|374.17|370.81|376.16|372.8|373.83|370.47|0
1653541500000|2022-05-26 05:05:00|374.43|371.07|373.13|369.77|374.77|371.41|372.96|369.6|0
1653541800000|2022-05-26 05:10:00|372.96|369.6|373.91|370.55|373.99|370.63|372.27|368.91|0
1653542100000|2022-05-26 05:15:00|373.82|370.46|373.13|369.77|375.54|372.18|372.78|369.42|0
1653542400000|2022-05-26 05:20:00|373.22|369.86|374.16|370.8|374.16|370.8|372.27|368.91|0
1653542700000|2022-05-26 05:25:00|373.99|370.63|373.64|370.28|374.67|371.31|373.3|369.94|0
1653543000000|2022-05-26 05:30:00|373.47|370.11|372.6|369.24|373.73|370.37|372.26|368.9|0
1653543300000|2022-05-26 05:35:00|372.43|369.07|374.15|370.79|374.32|370.96|372.26|368.9|0
1653543600000|2022-05-26 05:40:00|374.32|370.96|373.11|369.75|374.67|371.31|372.6|369.24|0
1653543900000|2022-05-26 05:45:00|372.94|369.58|373.2|369.84|373.8|370.44|372.08|368.72|0
1653544200000|2022-05-26 05:50:00|373.11|369.75|376.73|373.37|376.73|373.37|373.11|369.75|0
1653544500000|2022-05-26 05:55:00|376.56|373.2|376.21|372.85|378.29|374.93|375.35|371.99|0
1653544800000|2022-05-26 06:00:00|375.69|372.33|377.16|373.8|377.77|374.41|374.57|371.21|0
1653545100000|2022-05-26 06:05:00|377.25|373.89|377.94|374.58|378.63|375.27|376.21|372.85|0
1653545400000|2022-05-26 06:10:00|378.03|374.67|377.24|373.88|378.03|374.67|375.86|372.5|0
1653545700000|2022-05-26 06:15:00|376.72|373.36|374.13|370.77|376.81|373.45|374.13|370.77|0
1653546000000|2022-05-26 06:20:00|374.3|370.94|373.44|370.08|375.68|372.32|373.44|370.08|0
1653546300000|2022-05-26 06:25:00|373.95|370.59|375.08|371.72|375.5|372.14|373.44|370.08|0
1653546600000|2022-05-26 06:30:00|374.99|371.63|375.85|372.49|376.54|373.18|374.98|371.62|0
1653546900000|2022-05-26 06:35:00|376.11|372.75|374.81|371.45|376.11|372.75|373.77|370.41|0
1653547200000|2022-05-26 06:40:00|374.98|371.62|374.38|371.02|375.42|372.06|372.99|369.63|0
1653547500000|2022-05-26 06:45:00|374.47|371.11|374.89|371.53|375.07|371.71|373.18|369.82|0
1653547800000|2022-05-26 06:50:00|374.81|371.45|374.03|370.67|374.89|371.53|373.86|370.5|0
1653548100000|2022-05-26 06:55:00|373.86|370.5|373.17|369.81|374.03|370.67|372.31|368.95|0
1653548400000|2022-05-26 07:00:00|373.51|370.15|372.23|368.87|373.51|370.15|370.43|367.07|0
1653548700000|2022-05-26 07:05:00|372.07|369.19|371.04|368.16|372.93|370.05|370.36|367.48|0
1653549000000|2022-05-26 07:10:00|371.13|368.25|371.98|369.1|372.41|369.53|370.35|367.47|0
1653549300000|2022-05-26 07:15:00|372.24|369.36|369.41|366.53|372.24|369.36|369.24|366.36|0
1653549600000|2022-05-26 07:20:00|369.33|366.45|367.79|364.91|369.67|366.79|367.45|364.57|0
1653549900000|2022-05-26 07:25:00|367.62|364.74|367.02|364.14|368.13|365.25|366.94|364.06|0
1653550200000|2022-05-26 07:30:00|366.77|363.89|364.22|361.34|366.77|363.89|364.22|361.34|0
1653550500000|2022-05-26 07:35:00|364.39|361.51|361.17|358.29|365.23|362.35|361.17|358.29|0
1653550800000|2022-05-26 07:40:00|361.01|358.13|360.33|357.45|362.02|359.14|359.83|356.95|0
1653551100000|2022-05-26 07:45:00|360.5|357.62|362.01|359.13|362.69|359.81|359.66|356.78|0
1653551400000|2022-05-26 07:50:00|362.18|359.3|361|358.12|362.44|359.56|360.83|357.95|0
1653551700000|2022-05-26 07:55:00|360.83|357.95|357.47|354.59|360.83|357.95|357.3|354.42|0
1653552000000|2022-05-26 08:00:00|357.3|354.42|359.98|357.1|360.66|357.78|357.3|354.42|0
1653552300000|2022-05-26 08:05:00|359.9|357.02|360.32|357.44|360.99|358.11|358.97|356.09|0
1653552600000|2022-05-26 08:10:00|360.65|357.77|363.18|360.3|363.18|360.3|359.81|356.93|0
1653552900000|2022-05-26 08:15:00|363.52|360.64|365.04|362.16|365.04|362.16|363.01|360.13|0
1653553200000|2022-05-26 08:20:00|365.13|362.25|365.89|363.01|366.06|363.18|364.02|361.14|0
1653553500000|2022-05-26 08:25:00|366.06|363.18|367.41|364.53|367.75|364.87|365.72|362.84|0
1653553800000|2022-05-26 08:30:00|367.24|364.36|368.1|365.22|369.29|366.41|366.73|363.85|0
1653554100000|2022-05-26 08:35:00|369.85|366.97|371.9|369.02|372.41|369.53|369.85|366.97|0
1653554400000|2022-05-26 08:40:00|371.73|368.85|371.38|368.5|372.24|369.36|370.87|367.99|0
1653554700000|2022-05-26 08:45:00|371.55|368.67|372.92|370.04|374.29|371.41|371.21|368.33|0
1653555000000|2022-05-26 08:50:00|372.75|369.87|371.72|368.84|372.92|370.04|371.04|368.16|0
1653555300000|2022-05-26 08:55:00|371.47|368.59|371.03|368.15|371.98|369.1|370.52|367.64|0
1653555600000|2022-05-26 09:00:00|370.86|367.98|372.13|369.25|373.17|370.29|370.52|367.64|0
1653555900000|2022-05-26 09:05:00|371.96|369.08|370.84|367.96|372.64|369.76|370.41|367.53|0
1653556200000|2022-05-26 09:10:00|370.75|367.87|370.41|367.53|371.27|368.39|370.16|367.28|0
1653556500000|2022-05-26 09:15:00|370.24|367.36|370.23|367.35|370.5|367.62|369.21|366.33|0
1653556800000|2022-05-26 09:20:00|370.15|367.27|366.82|363.94|370.23|367.35|366.82|363.94|0
1653557100000|2022-05-26 09:25:00|366.48|363.6|366.81|363.93|367.16|364.28|364.95|362.07|0
1653557400000|2022-05-26 09:30:00|366.73|363.85|366.81|363.93|367.84|364.96|366.3|363.42|0
1653557700000|2022-05-26 09:35:00|366.73|363.85|366.81|363.93|367.66|364.78|366.3|363.42|0
1653558000000|2022-05-26 09:40:00|366.98|364.1|364.09|361.21|367.49|364.61|363.84|360.96|0
1653558300000|2022-05-26 09:45:00|364.01|361.13|361.04|358.16|364.26|361.38|360.87|357.99|0
1653558600000|2022-05-26 09:50:00|361.13|358.25|361.21|358.33|362.22|359.34|360.7|357.82|0
1653558900000|2022-05-26 09:55:00|361.13|358.25|360.87|357.99|361.71|358.83|359.69|356.81|0
1653559200000|2022-05-26 10:00:00|361.04|358.16|360.36|357.48|361.71|358.83|359.94|357.06|0
1653559500000|2022-05-26 10:05:00|360.28|357.4|358.67|355.79|361.2|358.32|358.67|355.79|0
1653559800000|2022-05-26 10:10:00|358.42|355.54|361.03|358.15|361.53|358.65|358.42|355.54|0
1653560100000|2022-05-26 10:15:00|361.2|358.32|362.55|359.67|362.88|360|361.2|358.32|0
1653560400000|2022-05-26 10:20:00|362.46|359.58|362.71|359.83|362.97|360.09|361.7|358.82|0
1653560700000|2022-05-26 10:25:00|362.88|360|363.64|360.76|363.64|360.76|362.2|359.32|0
1653561000000|2022-05-26 10:30:00|363.56|360.68|364.4|361.52|365.25|362.37|363.22|360.34|0
1653561300000|2022-05-26 10:35:00|364.49|361.61|363.81|360.93|364.91|362.03|363.81|360.93|0
1653561600000|2022-05-26 10:40:00|363.72|360.84|363.72|360.84|365.16|362.28|363.64|360.76|0
1653561900000|2022-05-26 10:45:00|363.55|360.67|362.19|359.31|363.55|360.67|362.02|359.14|0
1653562200000|2022-05-26 10:50:00|362.02|359.14|359.32|356.44|362.02|359.14|358.82|355.94|0
1653562500000|2022-05-26 10:55:00|359.24|356.36|359.32|356.44|359.83|356.95|357.14|354.26|0
1653562800000|2022-05-26 11:00:00|359.24|356.36|355.29|352.41|359.49|356.61|354.96|352.08|0
1653563100000|2022-05-26 11:05:00|355.04|352.16|355.96|353.08|356.96|354.08|354.87|351.99|0
1653563400000|2022-05-26 11:10:00|356.12|353.24|352.28|349.4|356.46|353.58|351.95|349.07|0
1653563700000|2022-05-26 11:15:00|352.45|349.57|353.17|350.29|353.48|350.6|350.37|347.49|0
1653564000000|2022-05-26 11:20:00|353|350.12|349.19|346.31|353.66|350.78|349.19|346.31|0
1653564300000|2022-05-26 11:25:00|349.36|346.48|347.54|344.66|350.68|347.8|346.89|344.01|0
1653564600000|2022-05-26 11:30:00|347.38|344.5|351.33|348.45|351.5|348.62|347.05|344.17|0
1653564900000|2022-05-26 11:35:00|351.5|348.62|350.34|347.46|352.82|349.94|350.01|347.13|0
1653565200000|2022-05-26 11:40:00|350.51|347.63|351.08|348.2|351.17|348.29|349.51|346.63|0
1653565500000|2022-05-26 11:45:00|351|348.12|349.34|346.46|351.49|348.61|349.01|346.13|0
1653565800000|2022-05-26 11:50:00|349.51|346.63|351.41|348.53|351.49|348.61|348.68|345.8|0
1653566100000|2022-05-26 11:55:00|351.49|348.61|351.98|349.1|353.31|350.43|351.49|348.61|0
1653566400000|2022-05-26 12:00:00|352.31|349.43|353.23|350.35|354.22|351.34|352.15|349.27|0
1653566700000|2022-05-26 12:05:00|353.39|350.51|355.13|352.25|355.47|352.59|353.39|350.51|0
1653567000000|2022-05-26 12:10:00|355.3|352.42|354.8|351.92|355.3|352.42|353.97|351.09|0
1653567300000|2022-05-26 12:15:00|354.72|351.84|355.96|353.08|356.96|354.08|354.72|351.84|0
1653567600000|2022-05-26 12:20:00|355.79|352.91|355.46|352.58|355.96|353.08|354.13|351.25|0
1653567900000|2022-05-26 12:25:00|355.62|352.74|355.95|353.07|356.37|353.49|354.96|352.08|0
1653568200000|2022-05-26 12:30:00|355.87|352.99|358.12|355.24|362.41|359.53|353.54|350.66|0
1653568500000|2022-05-26 12:35:00|358.04|355.16|357.04|354.16|360.13|357.25|356.62|353.74|0
1653568800000|2022-05-26 12:40:00|356.95|354.07|352.71|349.83|357.45|354.57|352.29|349.41|0
1653569100000|2022-05-26 12:45:00|352.62|349.74|351.95|349.07|353.78|350.9|351.05|348.17|0
1653569400000|2022-05-26 12:50:00|352.29|349.41|350.63|347.75|353.53|350.65|349.8|346.92|0
1653569700000|2022-05-26 12:55:00|350.79|347.91|352.61|349.73|353.28|350.4|350.79|347.91|0
1653570000000|2022-05-26 13:00:00|352.78|349.9|354.77|351.89|354.77|351.89|352.2|349.32|0
1653570300000|2022-05-26 13:05:00|354.85|351.97|356.1|353.22|356.6|353.72|354.43|351.55|0
1653570600000|2022-05-26 13:10:00|356.43|353.55|356.26|353.38|357.27|354.39|355.6|352.72|0
1653570900000|2022-05-26 13:15:00|356.1|353.22|359.69|356.81|360.28|357.4|356.1|353.22|0
1653571200000|2022-05-26 13:20:00|359.77|356.89|358.93|356.05|361.28|358.4|358.26|355.38|0
1653571500000|2022-05-26 13:25:00|358.76|355.88|359.77|356.89|360.27|357.39|358.59|355.71|0
1653571800000|2022-05-26 13:30:00|360.61|357.73|348.63|345.75|360.69|357.81|348.63|345.75|0
1653572100000|2022-05-26 13:35:00|348.8|345.92|343.45|340.57|349.79|346.91|340.76|337.88|0
1653572400000|2022-05-26 13:40:00|342.96|340.08|343.25|340.37|346.52|343.64|339.35|336.47|0
1653572700000|2022-05-26 13:45:00|342.92|340.04|340.81|337.93|346.03|343.15|339.35|336.47|0
1653573000000|2022-05-26 13:50:00|339.67|336.79|336.4|333.52|340.56|337.68|335.15|332.27|0
1653573300000|2022-05-26 13:55:00|336.89|334.01|335.11|332.23|338.18|335.3|333.99|331.11|0
1653573600000|2022-05-26 14:00:00|334.31|331.43|334.79|331.91|335.6|332.72|332.71|329.83|0
1653573900000|2022-05-26 14:05:00|334.63|331.75|333.31|330.43|335.75|332.87|331.59|328.71|0
1653574200000|2022-05-26 14:10:00|333.15|330.27|329.62|326.74|335.24|332.36|328.67|325.79|0
1653574500000|2022-05-26 14:15:00|329.78|326.9|328.45|325.57|329.78|326.9|328.03|325.15|0
1653574800000|2022-05-26 14:20:00|328.29|325.41|327.34|324.46|330.35|327.47|326.55|323.67|0
1653575100000|2022-05-26 14:25:00|327.18|324.3|330.83|327.95|331.15|328.27|327.18|324.3|0
1653575400000|2022-05-26 14:30:00|330.67|327.79|331.74|328.86|332.7|329.82|329.4|326.52|0
1653575700000|2022-05-26 14:35:00|331.58|328.7|327.91|325.03|331.58|328.7|327.91|325.03|0
1653576000000|2022-05-26 14:40:00|328.07|325.19|328.34|325.46|330.14|327.26|327.28|324.4|0
1653576300000|2022-05-26 14:45:00|328.5|325.62|327.38|324.5|330.73|327.85|327.06|324.18|0
1653576600000|2022-05-26 14:50:00|327.22|324.34|326.42|323.54|327.38|324.5|324.84|321.96|0
1653576900000|2022-05-26 14:55:00|326.26|323.38|324.99|322.11|327.22|324.34|324.52|321.64|0
1653577200000|2022-05-26 15:00:00|324.67|321.79|320.73|317.85|325.31|322.43|320.41|317.53|0
1653577500000|2022-05-26 15:05:00|320.89|318.01|322.48|319.6|322.8|319.92|320.26|317.38|0
1653577800000|2022-05-26 15:10:00|322.32|319.44|320.91|318.03|323.27|320.39|320.91|318.03|0
1653578100000|2022-05-26 15:15:00|320.75|317.87|321.37|318.49|322.16|319.28|319.81|316.93|0
1653578400000|2022-05-26 15:20:00|321.84|318.96|321.68|318.8|323.1|320.22|319.49|316.61|0
1653578700000|2022-05-26 15:25:00|321.53|318.65|323.89|321.01|324.52|321.64|320.67|317.79|0
1653579000000|2022-05-26 15:30:00|323.41|320.53|325.46|322.58|325.46|322.58|320.9|318.02|0
1653579300000|2022-05-26 15:35:00|325.94|323.06|323.25|320.37|326.57|323.69|322.93|320.05|0
1653579600000|2022-05-26 15:40:00|323.33|320.45|322.93|320.05|324.67|321.79|322.15|319.27|0
1653579900000|2022-05-26 15:45:00|322.62|319.74|325.3|322.42|327.04|324.16|322.38|319.5|0
1653580200000|2022-05-26 15:50:00|325.45|322.57|324.98|322.1|326.72|323.84|324.5|321.62|0
1653580500000|2022-05-26 15:55:00|324.82|321.94|323.03|320.15|324.98|322.1|321.67|318.79|0
1653580800000|2022-05-26 16:00:00|322.88|320|319.74|316.86|324.13|321.25|319.58|316.7|0
1653581100000|2022-05-26 16:05:00|319.89|317.01|321.61|318.73|322.24|319.36|319.58|316.7|0
1653581400000|2022-05-26 16:10:00|321.77|318.89|318.48|315.6|321.77|318.89|318.17|315.29|0
1653581700000|2022-05-26 16:15:00|318.64|315.76|318.64|315.76|319.89|317.01|318.32|315.44|0
1653582000000|2022-05-26 16:20:00|318.48|315.6|316.3|313.42|318.48|315.6|316.14|313.26|0
1653582300000|2022-05-26 16:25:00|316.14|313.26|314.9|312.02|317.23|314.35|314.9|312.02|0
1653582600000|2022-05-26 16:30:00|314.74|311.86|315.8|312.92|316.11|313.23|313.74|310.86|0
1653582900000|2022-05-26 16:35:00|315.65|312.77|314.87|311.99|316.58|313.7|314.72|311.84|0
1653583200000|2022-05-26 16:40:00|314.72|311.84|316.26|313.38|316.42|313.54|314.56|311.68|0
1653583500000|2022-05-26 16:45:00|316.57|313.69|314.86|311.98|317.19|314.31|314.4|311.52|0
1653583800000|2022-05-26 16:50:00|315.02|312.14|312.7|309.82|315.02|312.14|312.7|309.82|0
1653584100000|2022-05-26 16:55:00|312.54|309.66|311.16|308.28|313.16|310.28|310.85|307.97|0
1653584400000|2022-05-26 17:00:00|311|308.12|309.47|306.59|311.16|308.28|309.31|306.43|0
1653584700000|2022-05-26 17:05:00|309.62|306.74|307.94|305.06|309.92|307.04|307.94|305.06|0
1653585000000|2022-05-26 17:10:00|307.78|304.9|310.38|307.5|312.07|309.19|306.87|303.99|0
1653585300000|2022-05-26 17:15:00|310.23|307.35|311.76|308.88|312.22|309.34|310.23|307.35|0
1653585600000|2022-05-26 17:20:00|311.61|308.73|314.88|312|314.88|312|310.4|307.52|0
1653585900000|2022-05-26 17:25:00|314.72|311.84|314.88|312|315.96|313.08|312.25|309.37|0
1653586200000|2022-05-26 17:30:00|314.87|311.99|312.71|309.83|315.18|312.3|312.4|309.52|0
1653586500000|2022-05-26 17:35:00|312.94|310.06|313.48|310.6|314.25|311.37|312.86|309.98|0
1653586800000|2022-05-26 17:40:00|313.32|310.44|313.01|310.13|314.4|311.52|312.39|309.51|0
1653587100000|2022-05-26 17:45:00|313.16|310.28|312.54|309.66|313.63|310.75|311.93|309.05|0
1653587400000|2022-05-26 17:50:00|312.7|309.82|313.08|310.2|313.47|310.59|312.23|309.35|0
1653587700000|2022-05-26 17:55:00|313|310.12|311.15|308.27|315.48|312.6|310.54|307.66|0
1653588000000|2022-05-26 18:00:00|311.3|308.42|311.3|308.42|312.84|309.96|310.38|307.5|0
1653588300000|2022-05-26 18:05:00|311.46|308.58|312.07|309.19|314.23|311.35|310.99|308.11|0
1653588600000|2022-05-26 18:10:00|311.76|308.88|311.76|308.88|313.77|310.89|311.14|308.26|0
1653588900000|2022-05-26 18:15:00|312.07|309.19|312.06|309.18|312.68|309.8|310.68|307.8|0
1653589200000|2022-05-26 18:20:00|311.91|309.03|309.14|306.26|312.06|309.18|309.14|306.26|0
1653589500000|2022-05-26 18:25:00|309.29|306.41|311.75|308.87|312.21|309.33|308.83|305.95|0
1653589800000|2022-05-26 18:30:00|311.9|309.02|313.06|310.18|313.44|310.56|311.13|308.25|0
1653590100000|2022-05-26 18:35:00|312.98|310.1|314.83|311.95|316.39|313.51|312.83|309.95|0
1653590400000|2022-05-26 18:40:00|314.99|312.11|313.28|310.4|316.23|313.35|312.82|309.94|0
1653590700000|2022-05-26 18:45:00|313.13|310.25|313.59|310.71|314.52|311.64|312.36|309.48|0
1653591000000|2022-05-26 18:50:00|313.51|310.63|313.43|310.55|314.21|311.33|312.04|309.16|0
1653591300000|2022-05-26 18:55:00|313.59|310.71|312.5|309.62|313.74|310.86|311.27|308.39|0
1653591600000|2022-05-26 19:00:00|312.81|309.93|316.68|313.8|317.93|315.05|312.19|309.31|0
1653591900000|2022-05-26 19:05:00|316.84|313.96|313.11|310.23|317.15|314.27|312.34|309.46|0
1653592200000|2022-05-26 19:10:00|313.27|310.39|315.36|312.48|316.37|313.49|313.11|310.23|0
1653592500000|2022-05-26 19:15:00|315.43|312.55|318.54|315.66|321.05|318.17|314.66|311.78|0
1653592800000|2022-05-26 19:20:00|318.39|315.51|319.72|316.84|321.68|318.8|317.76|314.88|0
1653593100000|2022-05-26 19:25:00|319.79|316.91|317.91|315.03|321.36|318.48|316.51|313.63|0
1653593400000|2022-05-26 19:30:00|318.38|315.5|315.89|313.01|319.01|316.13|315.42|312.54|0
1653593700000|2022-05-26 19:35:00|316.04|313.16|314.49|311.61|318.07|315.19|314.18|311.3|0
1653594000000|2022-05-26 19:40:00|314.8|311.92|310.93|308.05|314.95|312.07|310.93|308.05|0
1653594300000|2022-05-26 19:45:00|310.63|307.75|308.32|305.44|312.17|309.29|308.32|305.44|0
1653594600000|2022-05-26 19:50:00|306.8|303.92|315.57|312.69|315.57|312.69|306.64|303.76|0
1653594900000|2022-05-26 19:55:00|316.03|313.15|317.74|314.86|319.15|316.27|314.48|311.6|0
1653595200000|2022-05-26 20:00:00|317.27|314.39|320.4|317.52|320.4|317.52|317.27|314.39|0
1653595500000|2022-05-26 20:05:00|320.55|317.67|321.33|318.45|322.75|319.87|320.55|317.67|0
1653595800000|2022-05-26 20:10:00|321.02|318.14|321.64|318.76|322.04|319.16|320.32|317.44|0
1653596100000|2022-05-26 20:15:00|322.2|318.84|321.57|318.21|322.2|318.84|320.31|316.95|0
1653596400000|2022-05-26 20:20:00|321.65|318.29|321.96|318.6|322.04|318.68|320.94|317.58|0
1653596700000|2022-05-26 20:25:00|322.04|318.68|321.09|317.73|322.04|318.68|320.78|317.42|0
1653597000000|2022-05-26 20:30:00|321.25|317.89|320.46|317.1|321.56|318.2|320.39|317.03|0
1653597300000|2022-05-26 20:35:00|320.62|317.26|320.46|317.1|320.93|317.57|320.3|316.94|0
1653597600000|2022-05-26 20:40:00|320.61|317.25|320.3|316.94|320.77|317.41|320.14|316.78|0
1653597900000|2022-05-26 20:45:00|320.61|317.25|320.45|317.09|320.92|317.56|320.3|316.94|0
1653598200000|2022-05-26 20:50:00|320.77|317.41|320.94|317.58|322.04|318.68|320.61|317.25|0
1653598500000|2022-05-26 20:55:00|321.25|317.89|320.86|317.5|321.25|317.89|320.39|317.03|0
1653598800000|2022-05-26 21:00:00|320.98|317.62|320.57|317.21|320.98|317.62|320.44|317.08|0
1653599100000|2022-05-26 21:05:00|320.5|317.14|320.18|316.82|320.5|317.14|319.93|316.57|0
1653599400000|2022-05-26 21:10:00|320.22|316.86|320.7|317.34|320.79|317.43|320.18|316.82|0
1653599700000|2022-05-26 21:15:00|320.68|317.32|321.43|318.07|321.49|318.13|320.63|317.27|0
1653600000000|2022-05-26 21:20:00|321.4|318.04|321.29|317.93|321.51|318.15|321.19|317.83|0
1653600300000|2022-05-26 21:25:00|321.31|317.95|321.15|317.79|321.37|318.01|321.05|317.69|0
1653600600000|2022-05-26 21:30:00|321.14|317.78|320.84|317.48|321.14|317.78|320.84|317.48|0
1653600900000|2022-05-26 21:35:00|320.87|317.51|320.86|317.5|320.91|317.55|320.75|317.39|0
1653601200000|2022-05-26 21:40:00|320.96|317.6|320.96|317.6|320.96|317.6|320.75|317.39|0
1653601500000|2022-05-26 21:45:00|320.82|317.46|321.07|317.71|321.07|317.71|320.82|317.46|0
1653601800000|2022-05-26 21:50:00|321|317.64|321.2|317.84|321.45|318.09|320.9|317.54|0
1653602100000|2022-05-26 21:55:00|321.31|317.95|322.16|318.8|322.2|318.84|321.06|317.7|0
1653602400000|2022-05-26 22:00:00|322.55|319.19|321.29|317.93|322.94|319.58|320.83|317.47|0
1653602700000|2022-05-26 22:05:00|321.14|317.78|319.8|316.44|321.68|318.32|319.57|316.21|0
1653603000000|2022-05-26 22:10:00|319.73|316.37|319.33|315.97|320.66|317.3|319.02|315.66|0
1653603300000|2022-05-26 22:15:00|319.18|315.82|317.93|314.57|319.26|315.9|317.93|314.57|0
1653603600000|2022-05-26 22:20:00|318.08|314.72|317.15|313.79|318.08|314.72|316.68|313.32|0
1653603900000|2022-05-26 22:25:00|316.99|313.63|318.85|315.49|319.01|315.65|316.6|313.24|0
1653604200000|2022-05-26 22:30:00|318.54|315.18|319.63|316.27|319.79|316.43|318.07|314.71|0
1653604500000|2022-05-26 22:35:00|319.79|316.43|320.1|316.74|320.1|316.74|319.4|316.04|0
1653604800000|2022-05-26 22:40:00|319.94|316.58|318.07|314.71|320.1|316.74|318.07|314.71|0
1653605100000|2022-05-26 22:45:00|317.91|314.55|319.15|315.79|319.47|316.11|317.91|314.55|0
1653605400000|2022-05-26 22:50:00|319|315.64|318.84|315.48|319.31|315.95|318.37|315.01|0
1653605700000|2022-05-26 22:55:00|319|315.64|318.92|315.56|319.46|316.1|318.84|315.48|0
1653606000000|2022-05-26 23:00:00|318.76|315.4|319.54|316.18|319.77|316.41|318.76|315.4|0
1653606300000|2022-05-26 23:05:00|319.46|316.1|318.68|315.32|319.61|316.25|318.36|315|0
1653606600000|2022-05-26 23:10:00|318.67|315.31|318.67|315.31|318.83|315.47|318.13|314.77|0
1653606900000|2022-05-26 23:15:00|318.75|315.39|319.29|315.93|319.45|316.09|318.2|314.84|0
1653607200000|2022-05-26 23:20:00|319.14|315.78|318.51|315.15|319.14|315.78|318.36|315|0
1653607500000|2022-05-26 23:25:00|318.44|315.08|317.73|314.37|318.51|315.15|317.57|314.21|0
1653607800000|2022-05-26 23:30:00|317.88|314.52|317.1|313.74|318.04|314.68|317.1|313.74|0
1653608100000|2022-05-26 23:35:00|317.18|313.82|316.64|313.28|317.26|313.9|316.56|313.2|0
1653608400000|2022-05-26 23:40:00|316.32|312.96|316.56|313.2|316.79|313.43|316.17|312.81|0
1653608700000|2022-05-26 23:45:00|316.48|313.12|316.63|313.27|316.63|313.27|315.7|312.34|0
1653609000000|2022-05-26 23:50:00|316.24|312.88|316.63|313.27|317.4|314.04|316.16|312.8|0
1653609300000|2022-05-26 23:55:00|316.78|313.42|317.17|313.81|317.17|313.81|316.4|313.04|0
1653609600000|2022-05-27 00:00:00|317.09|313.73|316.62|313.26|317.55|314.19|315.54|312.18|0
1653609900000|2022-05-27 00:05:00|316.47|313.11|317.24|313.88|317.4|314.04|315.84|312.48|0
1653610200000|2022-05-27 00:10:00|317.39|314.03|318.41|315.05|318.72|315.36|317.08|313.72|0
1653610500000|2022-05-27 00:15:00|318.33|314.97|317.54|314.18|319.1|315.74|317.08|313.72|0
1653610800000|2022-05-27 00:20:00|317.39|314.03|317.54|314.18|318.01|314.65|316.92|313.56|0
1653611100000|2022-05-27 00:25:00|317.47|314.11|317.54|314.18|318.01|314.65|317.38|314.02|0
1653611400000|2022-05-27 00:30:00|317.38|314.02|317.46|314.1|317.69|314.33|316.92|313.56|0
1653611700000|2022-05-27 00:35:00|317.53|314.17|320.34|316.98|320.81|317.45|317.38|314.02|0
1653612000000|2022-05-27 00:40:00|320.26|316.9|324.26|320.9|324.73|321.37|320.26|316.9|0
1653612300000|2022-05-27 00:45:00|324.73|321.37|325.99|322.63|326.63|323.27|324.26|320.9|0
1653612600000|2022-05-27 00:50:00|325.92|322.56|324.02|320.66|325.92|322.56|323.31|319.95|0
1653612900000|2022-05-27 00:55:00|324.1|320.74|323.23|319.87|324.25|320.89|322.68|319.32|0
1653613200000|2022-05-27 01:00:00|323.15|319.79|322.99|319.63|323.39|320.03|322.05|318.69|0
1653613500000|2022-05-27 01:05:00|322.83|319.47|322.83|319.47|323.23|319.87|322.2|318.84|0
1653613800000|2022-05-27 01:10:00|322.91|319.55|321.57|318.21|323.62|320.26|321.57|318.21|0
1653614100000|2022-05-27 01:15:00|321.65|318.29|320.63|317.27|322.04|318.68|320.63|317.27|0
1653614400000|2022-05-27 01:20:00|320.47|317.11|320.47|317.11|321.41|318.05|320.16|316.8|0
1653614700000|2022-05-27 01:25:00|320.31|316.95|322.03|318.67|322.19|318.83|320.24|316.88|0
1653615000000|2022-05-27 01:30:00|321.72|318.36|320.78|317.42|322.82|319.46|320.78|317.42|0
1653615300000|2022-05-27 01:35:00|320.62|317.26|323.68|320.32|324.07|320.71|320.23|316.87|0
1653615600000|2022-05-27 01:40:00|323.44|320.08|322.65|319.29|323.91|320.55|322.58|319.22|0
1653615900000|2022-05-27 01:45:00|322.73|319.37|322.18|318.82|323.28|319.92|321.71|318.35|0
1653616200000|2022-05-27 01:50:00|322.02|318.66|320.53|317.17|322.02|318.66|319.67|316.31|0
1653616500000|2022-05-27 01:55:00|320.45|317.09|321.07|317.71|322.02|318.66|319.98|316.62|0
1653616800000|2022-05-27 02:00:00|321.63|318.27|320.76|317.4|321.78|318.42|320.6|317.24|0
1653617100000|2022-05-27 02:05:00|320.68|317.32|321.38|318.02|322.17|318.81|320.21|316.85|0
1653617400000|2022-05-27 02:10:00|321.07|317.71|322.32|318.96|322.48|319.12|321.07|317.71|0
1653617700000|2022-05-27 02:15:00|322.25|318.89|322.16|318.8|322.95|319.59|321.85|318.49|0
1653618000000|2022-05-27 02:20:00|321.93|318.57|321.46|318.1|322.16|318.8|321.46|318.1|0
1653618300000|2022-05-27 02:25:00|321.37|318.01|322.63|319.27|322.78|319.42|321.3|317.94|0
1653618600000|2022-05-27 02:30:00|322.55|319.19|322.31|318.95|322.78|319.42|321.84|318.48|0
1653618900000|2022-05-27 02:35:00|322.15|318.79|321.68|318.32|323.09|319.73|321.6|318.24|0
1653619200000|2022-05-27 02:40:00|321.84|318.48|322.77|319.41|322.77|319.41|321.83|318.47|0
1653619500000|2022-05-27 02:45:00|323.01|319.65|323.24|319.88|323.72|320.36|322.61|319.25|0
1653619800000|2022-05-27 02:50:00|323.17|319.81|323.71|320.35|323.71|320.35|322.93|319.57|0
1653620100000|2022-05-27 02:55:00|323.55|320.19|323.39|320.03|324.03|320.67|323.08|319.72|0
1653620400000|2022-05-27 03:00:00|323.48|320.12|322.53|319.17|323.55|320.19|322.53|319.17|0
1653620700000|2022-05-27 03:05:00|322.61|319.25|321.82|318.46|322.76|319.4|321.66|318.3|0
1653621000000|2022-05-27 03:10:00|321.97|318.61|321.74|318.38|322.44|319.08|321.5|318.14|0
1653621300000|2022-05-27 03:15:00|321.97|318.61|321.34|317.98|322.28|318.92|321.03|317.67|0
1653621600000|2022-05-27 03:20:00|321.27|317.91|320.87|317.51|321.27|317.91|320.01|316.65|0
1653621900000|2022-05-27 03:25:00|320.95|317.59|319.7|316.34|320.95|317.59|319.3|315.94|0
1653622200000|2022-05-27 03:30:00|319.61|316.25|320.39|317.03|320.55|317.19|319.61|316.25|0
1653622500000|2022-05-27 03:35:00|320.55|317.19|321.17|317.81|321.17|317.81|320.08|316.72|0
1653622800000|2022-05-27 03:40:00|321.02|317.66|320.78|317.42|321.17|317.81|320.39|317.03|0
1653623100000|2022-05-27 03:45:00|320.62|317.26|320.85|317.49|320.86|317.5|320.39|317.03|0
1653623400000|2022-05-27 03:50:00|320.7|317.34|321.56|318.2|321.72|318.36|320.54|317.18|0
1653623700000|2022-05-27 03:55:00|321.48|318.12|322.42|319.06|322.42|319.06|321.09|317.73|0
1653624000000|2022-05-27 04:00:00|322.26|318.9|321.94|318.58|322.42|319.06|321.94|318.58|0
1653624300000|2022-05-27 04:05:00|321.87|318.51|321|317.64|321.94|318.58|320.84|317.48|0
1653624600000|2022-05-27 04:10:00|320.92|317.56|320.21|316.85|320.92|317.56|319.9|316.54|0
1653624900000|2022-05-27 04:15:00|320.06|316.7|319.9|316.54|320.37|317.01|319.9|316.54|0
1653625200000|2022-05-27 04:20:00|320.05|316.69|320.21|316.85|320.21|316.85|319.89|316.53|0
1653625500000|2022-05-27 04:25:00|320.36|317|320.05|316.69|320.36|317|319.74|316.38|0
1653625800000|2022-05-27 04:30:00|319.89|316.53|319.73|316.37|320.2|316.84|319.11|315.75|0
1653626100000|2022-05-27 04:35:00|319.58|316.22|319.89|316.53|320.04|316.68|319.42|316.06|0
1653626400000|2022-05-27 04:40:00|319.73|316.37|318.87|315.51|319.89|316.53|318.79|315.43|0
1653626700000|2022-05-27 04:45:00|318.79|315.43|319.1|315.74|319.26|315.9|318.48|315.12|0
1653627000000|2022-05-27 04:50:00|318.94|315.58|319.56|316.2|319.65|316.29|318.79|315.43|0
1653627300000|2022-05-27 04:55:00|319.41|316.05|319.95|316.59|319.95|316.59|319.41|316.05|0
1653627600000|2022-05-27 05:00:00|319.87|316.51|320.03|316.67|320.65|317.29|319.87|316.51|0
1653627900000|2022-05-27 05:05:00|320.11|316.75|319.79|316.43|320.65|317.29|319.24|315.88|0
1653628200000|2022-05-27 05:10:00|319.87|316.51|318.85|315.49|319.87|316.51|318.62|315.26|0
1653628500000|2022-05-27 05:15:00|318.93|315.57|318.92|315.56|319.24|315.88|318.15|314.79|0
1653628800000|2022-05-27 05:20:00|319.08|315.72|320.17|316.81|320.33|316.97|318.85|315.49|0
1653629100000|2022-05-27 05:25:00|320.25|316.89|319.39|316.03|320.33|316.97|319.16|315.8|0
1653629400000|2022-05-27 05:30:00|319.54|316.18|320.25|316.89|320.32|316.96|319.23|315.87|0
1653629700000|2022-05-27 05:35:00|320.17|316.81|320.48|317.12|320.79|317.43|319.54|316.18|0
1653630000000|2022-05-27 05:40:00|320.32|316.96|321.02|317.66|321.57|318.21|320.32|316.96|0
1653630300000|2022-05-27 05:45:00|321.1|317.74|322.51|319.15|323.3|319.94|320.87|317.51|0
1653630600000|2022-05-27 05:50:00|322.67|319.31|323.29|319.93|323.45|320.09|322.51|319.15|0
1653630900000|2022-05-27 05:55:00|323.45|320.09|321.25|317.89|323.92|320.56|321.25|317.89|0
1653631200000|2022-05-27 06:00:00|321.17|317.81|321.4|318.04|323.13|319.77|321.09|317.73|0
1653631500000|2022-05-27 06:05:00|321.24|317.88|323.28|319.92|324.07|320.71|321.17|317.81|0
1653631800000|2022-05-27 06:10:00|323.13|319.77|322.02|318.66|323.44|320.08|321.55|318.19|0
1653632100000|2022-05-27 06:15:00|322.18|318.82|322.18|318.82|322.33|318.97|321.08|317.72|0
1653632400000|2022-05-27 06:20:00|322.33|318.97|323.18|319.82|323.5|320.14|322.02|318.66|0
1653632700000|2022-05-27 06:25:00|323.11|319.75|322.39|319.03|324.59|321.23|322.39|319.03|0
1653633000000|2022-05-27 06:30:00|322.55|319.19|322.55|319.19|323.65|320.29|322.39|319.03|0
1653633300000|2022-05-27 06:35:00|322.47|319.11|322.86|319.5|322.86|319.5|322.08|318.72|0
1653633600000|2022-05-27 06:40:00|322.78|319.42|322.54|319.18|323.8|320.44|322.39|319.03|0
1653633900000|2022-05-27 06:45:00|322.47|319.11|322.23|318.87|322.7|319.34|321.44|318.08|0
1653634200000|2022-05-27 06:50:00|322.31|318.95|319.1|315.74|322.31|318.95|319.1|315.74|0
1653634500000|2022-05-27 06:55:00|318.94|315.58|318.16|314.8|319.57|316.21|318.01|314.65|0
1653634800000|2022-05-27 07:00:00|318.4|315.04|317.77|314.41|319.56|316.2|316.61|313.25|0
1653635100000|2022-05-27 07:05:00|317.61|314.73|318.15|315.27|318.7|315.82|317.45|314.57|0
1653635400000|2022-05-27 07:10:00|318.07|315.19|319.78|316.9|321.11|318.23|315.9|313.02|0
1653635700000|2022-05-27 07:15:00|319.55|316.67|321.81|318.93|322.21|319.33|319.16|316.28|0
1653636000000|2022-05-27 07:20:00|321.97|319.09|320.56|317.68|321.97|319.09|320.25|317.37|0
1653636300000|2022-05-27 07:25:00|320.79|317.91|319.85|316.97|321.18|318.3|318.68|315.8|0
1653636600000|2022-05-27 07:30:00|319.77|316.89|319.7|316.82|321.1|318.22|318.68|315.8|0
1653636900000|2022-05-27 07:35:00|319.77|316.89|319.14|316.26|319.85|316.97|317.98|315.1|0
1653637200000|2022-05-27 07:40:00|319.3|316.42|319.69|316.81|321.01|318.13|318.99|316.11|0
1653637500000|2022-05-27 07:45:00|319.85|316.97|320.23|317.35|320.78|317.9|319.14|316.26|0
1653637800000|2022-05-27 07:50:00|320.15|317.27|318.05|315.17|320.39|317.51|317.58|314.7|0
1653638100000|2022-05-27 07:55:00|318.2|315.32|319.44|316.56|319.76|316.88|317.73|314.85|0
1653638400000|2022-05-27 08:00:00|319.6|316.72|319.6|316.72|320.69|317.81|319.29|316.41|0
1653638700000|2022-05-27 08:05:00|319.75|316.87|317.57|314.69|320.22|317.34|317.26|314.38|0
1653639000000|2022-05-27 08:10:00|317.73|314.85|316.79|313.91|319.05|316.17|316.33|313.45|0
1653639300000|2022-05-27 08:15:00|316.95|314.07|317.25|314.37|317.88|315|314.78|311.9|0
1653639600000|2022-05-27 08:20:00|317.1|314.22|314.31|311.43|317.18|314.3|314.16|311.28|0
1653639900000|2022-05-27 08:25:00|314.16|311.28|311.06|308.18|314.31|311.43|310.98|308.1|0
1653640200000|2022-05-27 08:30:00|310.83|307.95|308.98|306.1|310.83|307.95|308.37|305.49|0
1653640500000|2022-05-27 08:35:00|309.06|306.18|310.21|307.33|310.21|307.33|308.15|305.27|0
1653640800000|2022-05-27 08:40:00|310.13|307.25|310.67|307.79|310.97|308.09|309.13|306.25|0
1653641100000|2022-05-27 08:45:00|310.75|307.87|311.89|309.01|312.05|309.17|310.75|307.87|0
1653641400000|2022-05-27 08:50:00|311.82|308.94|311.27|308.39|312.66|309.78|311.12|308.24|0
1653641700000|2022-05-27 08:55:00|311.12|308.24|309.58|306.7|311.51|308.63|309.43|306.55|0
1653642000000|2022-05-27 09:00:00|309.51|306.63|312.5|309.62|312.66|309.78|309.36|306.48|0
1653642300000|2022-05-27 09:05:00|312.66|309.78|312.5|309.62|313.2|310.32|312.04|309.16|0
1653642600000|2022-05-27 09:10:00|312.58|309.7|313.5|310.62|313.58|310.7|312.5|309.62|0
1653642900000|2022-05-27 09:15:00|313.73|310.85|312.34|309.46|313.81|310.93|312.34|309.46|0
1653643200000|2022-05-27 09:20:00|312.42|309.54|312.33|309.45|312.8|309.92|311.95|309.07|0
1653643500000|2022-05-27 09:25:00|312.49|309.61|310.64|307.76|312.64|309.76|310.41|307.53|0
1653643800000|2022-05-27 09:30:00|310.79|307.91|310.64|307.76|311.71|308.83|309.71|306.83|0
1653644100000|2022-05-27 09:35:00|310.79|307.91|309.86|306.98|311.1|308.22|309.71|306.83|0
1653644400000|2022-05-27 09:40:00|310.02|307.14|309.25|306.37|310.02|307.14|308.64|305.76|0
1653644700000|2022-05-27 09:45:00|309.4|306.52|308.63|305.75|310.17|307.29|308.17|305.29|0
1653645000000|2022-05-27 09:50:00|308.33|305.45|306.8|303.92|308.33|305.45|306.8|303.92|0
1653645300000|2022-05-27 09:55:00|306.49|303.61|306.36|303.48|307.38|304.5|304.36|301.48|0
1653645600000|2022-05-27 10:00:00|306.21|303.33|308.8|305.92|310.33|307.45|306.21|303.33|0
1653645900000|2022-05-27 10:05:00|308.95|306.07|311.56|308.68|311.56|308.68|308.73|305.85|0
1653646200000|2022-05-27 10:10:00|311.4|308.52|309.56|306.68|311.4|308.52|309.25|306.37|0
1653646500000|2022-05-27 10:15:00|309.41|306.53|310.78|307.9|310.78|307.9|308.95|306.07|0
1653646800000|2022-05-27 10:20:00|311.02|308.14|310.32|307.44|311.55|308.67|310.17|307.29|0
1653647100000|2022-05-27 10:25:00|310.25|307.37|310.01|307.13|310.62|307.74|309.55|306.67|0
1653647400000|2022-05-27 10:30:00|309.86|306.98|310.47|307.59|310.93|308.05|309.55|306.67|0
1653647700000|2022-05-27 10:35:00|310.39|307.51|310.62|307.74|311.08|308.2|310.01|307.13|0
1653648000000|2022-05-27 10:40:00|310.77|307.89|310.31|307.43|311|308.12|309.54|306.66|0
1653648300000|2022-05-27 10:45:00|310.15|307.27|311.23|308.35|311.38|308.5|310.08|307.2|0
1653648600000|2022-05-27 10:50:00|311.15|308.27|308.77|305.89|312.15|309.27|308.46|305.58|0
1653648900000|2022-05-27 10:55:00|308.92|306.04|307.85|304.97|309.61|306.73|307.55|304.67|0
1653649200000|2022-05-27 11:00:00|308.61|305.73|310.22|307.34|310.3|307.42|308.46|305.58|0
1653649500000|2022-05-27 11:05:00|310.45|307.57|309.99|307.11|311.06|308.18|309.22|306.34|0
1653649800000|2022-05-27 11:10:00|310.14|307.26|309.68|306.8|310.83|307.95|309.06|306.18|0
1653650100000|2022-05-27 11:15:00|309.83|306.95|311.98|309.1|312.44|309.56|309.22|306.34|0
1653650400000|2022-05-27 11:20:00|311.9|309.02|312.9|310.02|313.52|310.64|311.52|308.64|0
1653650700000|2022-05-27 11:25:00|313.05|310.17|311.66|308.78|313.21|310.33|311.51|308.63|0
1653651000000|2022-05-27 11:30:00|311.74|308.86|312.58|309.7|313.59|310.71|311.66|308.78|0
1653651300000|2022-05-27 11:35:00|312.43|309.55|312.97|310.09|313.66|310.78|312.2|309.32|0
1653651600000|2022-05-27 11:40:00|313.04|310.16|311.35|308.47|313.04|310.16|310.73|307.85|0
1653651900000|2022-05-27 11:45:00|311.27|308.39|313.35|310.47|313.81|310.93|311.19|308.31|0
1653652200000|2022-05-27 11:50:00|313.58|310.7|314.17|311.29|316.6|313.72|313.19|310.31|0
1653652500000|2022-05-27 11:55:00|314.02|311.14|314.48|311.6|315.03|312.15|313.86|310.98|0
1653652800000|2022-05-27 12:00:00|314.32|311.44|311.84|308.96|315.26|312.38|311.84|308.96|0
1653653100000|2022-05-27 12:05:00|312|309.12|309.53|306.65|312|309.12|309.37|306.49|0
1653653400000|2022-05-27 12:10:00|309.37|306.49|309.83|306.95|310.07|307.19|308.61|305.73|0
1653653700000|2022-05-27 12:15:00|309.99|307.11|311.22|308.34|311.22|308.34|309.99|307.11|0
1653654000000|2022-05-27 12:20:00|310.91|308.03|309.98|307.1|311.37|308.49|309.21|306.33|0
1653654300000|2022-05-27 12:25:00|310.06|307.18|311.52|308.64|311.75|308.87|309.83|306.95|0
1653654600000|2022-05-27 12:30:00|311.37|308.49|307.67|304.79|313.69|310.81|306.3|303.42|0
1653654900000|2022-05-27 12:35:00|307.06|304.18|301.42|298.54|307.9|305.02|300.97|298.09|0
1653655200000|2022-05-27 12:40:00|301.65|298.77|301.42|298.54|302.64|299.76|301.05|298.17|0
1653655500000|2022-05-27 12:45:00|301.27|298.39|296.69|293.81|301.42|298.54|295.09|292.21|0
1653655800000|2022-05-27 12:50:00|296.84|293.96|298.19|295.31|298.94|296.06|296.54|293.66|0
1653656100000|2022-05-27 12:55:00|298.04|295.16|297.59|294.71|299.09|296.21|297.59|294.71|0
1653656400000|2022-05-27 13:00:00|297.13|294.25|297.88|295|298.18|295.3|296.23|293.35|0
1653656700000|2022-05-27 13:05:00|297.73|294.85|297.43|294.55|298.11|295.23|296.38|293.5|0
1653657000000|2022-05-27 13:10:00|297.58|294.7|297.43|294.55|298.33|295.45|296.83|293.95|0
1653657300000|2022-05-27 13:15:00|297.28|294.4|299.38|296.5|299.53|296.65|296.82|293.94|0
1653657600000|2022-05-27 13:20:00|299.31|296.43|301.34|298.46|301.64|298.76|299.08|296.2|0
1653657900000|2022-05-27 13:25:00|301.27|298.39|299.67|296.79|301.27|298.39|299.37|296.49|0
1653658200000|2022-05-27 13:30:00|299.98|297.1|294.87|291.99|300.43|297.55|292.78|289.9|0
1653658500000|2022-05-27 13:35:00|295.02|292.14|288.49|285.61|295.17|292.29|288.05|285.17|0
1653658800000|2022-05-27 13:40:00|288.34|285.46|290.4|287.52|291.44|288.56|285.99|283.11|0
1653659100000|2022-05-27 13:45:00|290.26|287.38|283.87|280.99|290.55|287.67|282.71|279.83|0
1653659400000|2022-05-27 13:50:00|283.43|280.55|280.82|277.94|285.62|282.74|280.38|277.5|0
1653659700000|2022-05-27 13:55:00|280.67|277.79|280.81|277.93|281.25|278.37|277.93|275.05|0
1653660000000|2022-05-27 14:00:00|280.67|277.79|278.5|275.62|282.7|279.82|277.92|275.04|0
1653660300000|2022-05-27 14:05:00|278.29|275.41|279.79|276.91|281.97|279.09|278.21|275.33|0
1653660600000|2022-05-27 14:10:00|279.22|276.34|277.77|274.89|280.08|277.2|277.2|274.32|0
1653660900000|2022-05-27 14:15:00|277.92|275.04|275.73|272.85|279.27|276.39|275.3|272.42|0
1653661200000|2022-05-27 14:20:00|275.3|272.42|273.72|270.84|275.58|272.7|272.44|269.56|0
1653661500000|2022-05-27 14:25:00|273.86|270.98|277.05|274.17|277.33|274.45|273.58|270.7|0
1653661800000|2022-05-27 14:30:00|276.19|273.31|276.33|273.45|276.9|274.02|274.75|271.87|0
1653662100000|2022-05-27 14:35:00|276.61|273.73|277.04|274.16|277.19|274.31|274.9|272.02|0
1653662400000|2022-05-27 14:40:00|276.61|273.73|279.83|276.95|280.26|277.38|276.61|273.73|0
1653662700000|2022-05-27 14:45:00|279.98|277.1|279.4|276.52|282.14|279.26|279.11|276.23|0
1653663000000|2022-05-27 14:50:00|279.11|276.23|279.54|276.66|280.55|277.67|278.68|275.8|0
1653663300000|2022-05-27 14:55:00|279.4|276.52|282.85|279.97|283.28|280.4|278.97|276.09|0
1653663600000|2022-05-27 15:00:00|282.56|279.68|283.72|280.84|285.31|282.43|281.69|278.81|0
1653663900000|2022-05-27 15:05:00|283.57|280.69|280.82|277.94|284.44|281.56|280.82|277.94|0
1653664200000|2022-05-27 15:10:00|280.68|277.8|278.38|275.5|281.4|278.52|278.24|275.36|0
1653664500000|2022-05-27 15:15:00|278.67|275.79|277.38|274.5|279.24|276.36|276.38|273.5|0
1653664800000|2022-05-27 15:20:00|277.23|274.35|277.09|274.21|278.09|275.21|276.09|273.21|0
1653665100000|2022-05-27 15:25:00|277.23|274.35|277.87|274.99|279.23|276.35|276.94|274.06|0
1653665400000|2022-05-27 15:30:00|277.66|274.78|276.94|274.06|278.08|275.2|275.87|272.99|0
1653665700000|2022-05-27 15:35:00|277.08|274.2|276.75|273.87|278.94|276.06|276.18|273.3|0
1653666000000|2022-05-27 15:40:00|276.61|273.73|274.47|271.59|277.04|274.16|273.19|270.31|0
1653666300000|2022-05-27 15:45:00|274.61|271.73|273.04|270.16|275.04|272.16|272.48|269.6|0
1653666600000|2022-05-27 15:50:00|272.9|270.02|273.32|270.44|273.75|270.87|272.19|269.31|0
1653666900000|2022-05-27 15:55:00|273.47|270.59|272.9|270.02|274.17|271.29|272.76|269.88|0
1653667200000|2022-05-27 16:00:00|272.75|269.87|271.76|268.88|272.9|270.02|271.05|268.17|0
1653667500000|2022-05-27 16:05:00|271.9|269.02|272.32|269.44|273.32|270.44|271.48|268.6|0
1653667800000|2022-05-27 16:10:00|272.46|269.58|271.33|268.45|272.61|269.73|270.91|268.03|0
1653668100000|2022-05-27 16:15:00|271.47|268.59|273.17|270.29|274.59|271.71|271.33|268.45|0
1653668400000|2022-05-27 16:20:00|273.31|270.43|275.3|272.42|275.44|272.56|273.02|270.14|0
1653668700000|2022-05-27 16:25:00|275.87|272.99|273.73|270.85|275.94|273.06|273.44|270.56|0
1653669000000|2022-05-27 16:30:00|273.94|271.06|274.94|272.06|275.15|272.27|273.16|270.28|0
1653669300000|2022-05-27 16:35:00|274.86|271.98|272.64|269.76|276.15|273.27|272.14|269.26|0
1653669600000|2022-05-27 16:40:00|272.78|269.9|272.06|269.18|272.92|270.04|271.5|268.62|0
1653669900000|2022-05-27 16:45:00|271.92|269.04|274.49|271.61|274.49|271.61|271.92|269.04|0
1653670200000|2022-05-27 16:50:00|274.35|271.47|272.06|269.18|275.06|272.18|271.92|269.04|0
1653670500000|2022-05-27 16:55:00|272.2|269.32|271.63|268.75|272.2|269.32|270.63|267.75|0
1653670800000|2022-05-27 17:00:00|271.49|268.61|270.63|267.75|272.34|269.46|270.49|267.61|0
1653671100000|2022-05-27 17:05:00|270.49|267.61|269.64|266.76|271.34|268.46|269.49|266.61|0
1653671400000|2022-05-27 17:10:00|269.92|267.04|271.38|268.5|271.67|268.79|269.49|266.61|0
1653671700000|2022-05-27 17:15:00|271.52|268.64|271.38|268.5|272.52|269.64|271.1|268.22|0
1653672000000|2022-05-27 17:20:00|271.52|268.64|272.65|269.77|273.65|270.77|271.1|268.22|0
1653672300000|2022-05-27 17:25:00|272.51|269.63|272.65|269.77|273.79|270.91|272.22|269.34|0
1653672600000|2022-05-27 17:30:00|272.58|269.7|273.36|270.48|273.64|270.76|271.37|268.49|0
1653672900000|2022-05-27 17:35:00|273.5|270.62|274.5|271.62|274.5|271.62|272.65|269.77|0
1653673200000|2022-05-27 17:40:00|274.35|271.47|274.92|272.04|275.35|272.47|274|271.12|0
1653673500000|2022-05-27 17:45:00|274.78|271.9|274.35|271.47|275.49|272.61|273.92|271.04|0
1653673800000|2022-05-27 17:50:00|274.49|271.61|273.63|270.75|274.63|271.75|273.35|270.47|0
1653674100000|2022-05-27 17:55:00|273.77|270.89|273.34|270.46|274.49|271.61|273.2|270.32|0
1653674400000|2022-05-27 18:00:00|273.56|270.68|273.48|270.6|274.63|271.75|272.77|269.89|0
1653674700000|2022-05-27 18:05:00|273.62|270.74|272.34|269.46|275.05|272.17|272.34|269.46|0
1653675000000|2022-05-27 18:10:00|272.2|269.32|272.76|269.88|273.19|270.31|272.06|269.18|0
1653675300000|2022-05-27 18:15:00|272.91|270.03|271.2|268.32|272.91|270.03|271.2|268.32|0
1653675600000|2022-05-27 18:20:00|271.34|268.46|271.06|268.18|271.62|268.74|270.91|268.03|0
1653675900000|2022-05-27 18:25:00|270.91|268.03|271.9|269.02|272.33|269.45|270.91|268.03|0
1653676200000|2022-05-27 18:30:00|271.76|268.88|271.05|268.17|271.9|269.02|271.05|268.17|0
1653676500000|2022-05-27 18:35:00|271.33|268.45|271.33|268.45|271.9|269.02|269.63|266.75|0
1653676800000|2022-05-27 18:40:00|271.47|268.59|270.34|267.46|272.61|269.73|270.19|267.31|0
1653677100000|2022-05-27 18:45:00|270.19|267.31|269.91|267.03|270.83|267.95|269.49|266.61|0
1653677400000|2022-05-27 18:50:00|270.19|267.31|269.91|267.03|270.61|267.73|269.06|266.18|0
1653677700000|2022-05-27 18:55:00|269.76|266.88|268.35|265.47|269.76|266.88|268.07|265.19|0
1653678000000|2022-05-27 19:00:00|268.77|265.89|265.9|263.02|269.17|266.29|265.9|263.02|0
1653678300000|2022-05-27 19:05:00|265.76|262.88|262.68|259.8|266.04|263.16|262.4|259.52|0
1653678600000|2022-05-27 19:10:00|262.4|259.52|262.96|260.08|264.07|261.19|262.4|259.52|0
1653678900000|2022-05-27 19:15:00|262.82|259.94|262.53|259.65|264.35|261.47|262.53|259.65|0
1653679200000|2022-05-27 19:20:00|262.4|259.52|260.87|257.99|263.09|260.21|260.73|257.85|0
1653679500000|2022-05-27 19:25:00|261|258.12|260.96|258.08|262.01|259.13|259.77|256.89|0
1653679800000|2022-05-27 19:30:00|261.1|258.22|262.06|259.18|262.06|259.18|259.99|257.11|0
1653680100000|2022-05-27 19:35:00|262.2|259.32|263.52|260.64|264.99|262.11|262.2|259.32|0
1653680400000|2022-05-27 19:40:00|263.73|260.85|261.23|258.35|264.57|261.69|261.09|258.21|0
1653680700000|2022-05-27 19:45:00|260.95|258.07|263.17|260.29|264.7|261.82|260.81|257.93|0
1653681000000|2022-05-27 19:50:00|263.03|260.15|261.22|258.34|264.84|261.96|260.81|257.93|0
1653681300000|2022-05-27 19:55:00|260.94|258.06|256.13|253.25|260.94|258.06|255.99|253.11|0
1653681600000|2022-05-27 20:00:00|255.72|252.84|255.99|253.11|257.22|254.34|254.76|251.88|0
1653681900000|2022-05-27 20:05:00|256.12|253.24|253.94|251.06|256.53|253.65|253.53|250.65|0
1653682200000|2022-05-27 20:10:00|254.15|251.27|254.25|251.37|254.8|251.92|252.86|249.98|0
1653956400000|2022-05-31 00:20:00|246.73|244.33|247.93|245.53|248.47|246.07|246.73|244.33|0
1653956700000|2022-05-31 00:25:00|247.8|245.4|249.4|247|249.74|247.34|247.8|245.4|0
1653957000000|2022-05-31 00:30:00|249.61|247.21|251.96|249.56|252.71|250.31|249.27|246.87|0
1653969600000|2022-05-31 04:00:00|251.21|248.41|251.21|248.41|251.48|248.68|251.21|248.41|0
1653969900000|2022-05-31 04:05:00|251.28|248.48|250.4|247.6|251.28|248.48|249.87|247.07|0
1653970200000|2022-05-31 04:10:00|250.27|247.47|250.8|248|250.94|248.14|250.27|247.47|0
1653970500000|2022-05-31 04:15:00|250.67|247.87|251.2|248.4|251.34|248.54|250.67|247.87|0
1653970800000|2022-05-31 04:20:00|251.07|248.27|252.28|249.48|252.42|249.62|251.07|248.27|0
1653971100000|2022-05-31 04:25:00|252.42|249.62|251.2|248.4|252.42|249.62|251.2|248.4|0
1653971400000|2022-05-31 04:30:00|250.93|248.13|251.13|248.33|251.74|248.94|250.39|247.59|0
1653971700000|2022-05-31 04:35:00|251.19|248.39|251.26|248.46|251.8|249|250.72|247.92|0
1653972000000|2022-05-31 04:40:00|251.19|248.39|251.05|248.25|251.73|248.93|250.92|248.12|0
1653972300000|2022-05-31 04:45:00|251.26|248.46|250.85|248.05|251.39|248.59|250.65|247.85|0
1653972600000|2022-05-31 04:50:00|250.72|247.92|250.31|247.51|250.98|248.18|250.1|247.3|0
1653972900000|2022-05-31 04:55:00|250.37|247.57|250.64|247.84|251.04|248.24|250.24|247.44|0
1653973200000|2022-05-31 05:00:00|250.37|247.57|250.37|247.57|250.91|248.11|249.7|246.9|0
1653973500000|2022-05-31 05:05:00|250.3|247.5|250.7|247.9|251.04|248.24|249.83|247.03|0
1653973800000|2022-05-31 05:10:00|250.63|247.83|250.43|247.63|251.44|248.64|250.16|247.36|0
1653974100000|2022-05-31 05:15:00|250.49|247.69|250.63|247.83|250.9|248.1|250.16|247.36|0
1653974400000|2022-05-31 05:20:00|250.7|247.9|249.68|246.88|251.16|248.36|249.41|246.61|0
1653974700000|2022-05-31 05:25:00|249.75|246.95|249.14|246.34|250.35|247.55|249.14|246.34|0
1653975000000|2022-05-31 05:30:00|249.21|246.41|248.87|246.07|249.34|246.54|248.6|245.8|0
1653975300000|2022-05-31 05:35:00|248.74|245.94|250.61|247.81|250.88|248.08|248.6|245.8|0
1653975600000|2022-05-31 05:40:00|250.88|248.08|251.15|248.35|251.28|248.48|250.21|247.41|0
1653975900000|2022-05-31 05:45:00|251.22|248.42|251.42|248.62|251.69|248.89|251.01|248.21|0
1653976200000|2022-05-31 05:50:00|251.28|248.48|252.36|249.56|252.76|249.96|250.61|247.81|0
1653976500000|2022-05-31 05:55:00|252.29|249.49|252.08|249.28|252.29|249.49|249.93|247.13|0
1653976800000|2022-05-31 06:00:00|252.22|249.42|253.16|250.36|253.16|250.36|251.27|248.47|0
1653977100000|2022-05-31 06:05:00|253.1|250.3|254.11|251.31|254.79|251.99|251.67|248.87|0
1653977400000|2022-05-31 06:10:00|254.38|251.58|254.79|251.99|255.47|252.67|253.97|251.17|0
1653977700000|2022-05-31 06:15:00|254.93|252.13|256.29|253.49|258.35|255.55|254.52|251.72|0
1653978000000|2022-05-31 06:20:00|256.63|253.83|255.33|252.53|256.83|254.03|255.19|252.39|0
1653978300000|2022-05-31 06:25:00|255.46|252.66|253.76|250.96|255.46|252.66|253.56|250.76|0
1653978600000|2022-05-31 06:30:00|253.69|250.89|253.49|250.69|253.96|251.16|253.15|250.35|0
1653978900000|2022-05-31 06:35:00|253.42|250.62|255.45|252.65|255.59|252.79|253.28|250.48|0
1653979200000|2022-05-31 06:40:00|255.32|252.52|258.47|255.67|258.47|255.67|254.77|251.97|0
1653979500000|2022-05-31 06:45:00|258.33|255.53|261.64|258.84|261.78|258.98|257.92|255.12|0
1653979800000|2022-05-31 06:50:00|261.36|258.56|260.8|258|262.47|259.67|259.77|256.97|0
1653980100000|2022-05-31 06:55:00|260.67|257.87|259.77|256.97|261.08|258.28|258.87|256.07|0
1653980400000|2022-05-31 07:00:00|259.97|257.17|260.66|257.86|261.84|259.04|258.73|255.93|0
1653980700000|2022-05-31 07:05:00|259.98|257.58|261.28|258.88|264.13|261.73|259.84|257.44|0
1653981000000|2022-05-31 07:10:00|261.49|259.09|262.52|260.12|263.91|261.51|260.86|258.46|0
1653981300000|2022-05-31 07:15:00|262.24|259.84|265.52|263.12|265.59|263.19|261.83|259.43|0
1653981600000|2022-05-31 07:20:00|265.59|263.19|263.63|261.23|266.14|263.74|263.49|261.09|0
1653981900000|2022-05-31 07:25:00|263.35|260.95|264.18|261.78|264.74|262.34|262.51|260.11|0
1653982200000|2022-05-31 07:30:00|264.39|261.99|263.9|261.5|265.79|263.39|262.79|260.39|0
1653982500000|2022-05-31 07:35:00|264.04|261.64|266.27|263.87|266.7|264.3|263.2|260.8|0
1653982800000|2022-05-31 07:40:00|266.41|264.01|264.73|262.33|267.4|265|264.73|262.33|0
1653983100000|2022-05-31 07:45:00|264.87|262.47|267.39|264.99|267.39|264.99|264.87|262.47|0
1653983400000|2022-05-31 07:50:00|267.11|264.71|266.48|264.08|267.25|264.85|265.71|263.31|0
1653983700000|2022-05-31 07:55:00|266.54|264.14|264.79|262.39|266.54|264.14|263.96|261.56|0
1653984000000|2022-05-31 08:00:00|264.3|261.9|259.86|257.46|264.72|262.32|259.58|257.18|0
1653984300000|2022-05-31 08:05:00|259.72|257.32|259.3|256.9|260.96|258.56|259.3|256.9|0
1653984600000|2022-05-31 08:10:00|259.72|257.32|259.99|257.59|260.82|258.42|259.24|256.84|0
1653984900000|2022-05-31 08:15:00|259.85|257.45|255.73|253.33|259.99|257.59|254.91|252.51|0
1653985200000|2022-05-31 08:20:00|255.46|253.06|254.64|252.24|256.14|253.74|254.03|251.63|0
1653985500000|2022-05-31 08:25:00|254.77|252.37|253.41|251.01|255.59|253.19|252.74|250.34|0
1653985800000|2022-05-31 08:30:00|253.14|250.74|253.82|251.42|254.57|252.17|253|250.6|0
1653986100000|2022-05-31 08:35:00|253.89|251.49|253.27|250.87|255.18|252.78|253|250.6|0
1653986400000|2022-05-31 08:40:00|253|250.6|252.18|249.78|253.13|250.73|250.7|248.3|0
1653986700000|2022-05-31 08:45:00|252.25|249.85|254.01|251.61|254.62|252.22|251.71|249.31|0
1653987000000|2022-05-31 08:50:00|253.81|251.41|254.35|251.95|254.42|252.02|253.13|250.73|0
1653987300000|2022-05-31 08:55:00|254.07|251.67|255.43|253.03|256.25|253.85|253.33|250.93|0
1653987600000|2022-05-31 09:00:00|255.3|252.9|259.54|257.14|260.51|258.11|255.3|252.9|0
1653987900000|2022-05-31 09:05:00|259.68|257.28|261.75|259.35|261.75|259.35|259.54|257.14|0
1653988200000|2022-05-31 09:10:00|261.89|259.49|263.91|261.51|264.12|261.72|261.2|258.8|0
1653988500000|2022-05-31 09:15:00|263.84|261.44|263.63|261.23|264.95|262.55|263|260.6|0
1653988800000|2022-05-31 09:20:00|263.69|261.29|267.19|264.79|267.19|264.79|261.19|258.79|0
1653989100000|2022-05-31 09:25:00|267.33|264.93|264.38|261.98|267.33|264.93|264.11|261.71|0
1653989400000|2022-05-31 09:30:00|264.24|261.84|266.62|264.22|266.97|264.57|263.2|260.8|0
1653989700000|2022-05-31 09:35:00|266.83|264.43|271.42|269.02|271.7|269.3|266.48|264.08|0
1653990000000|2022-05-31 09:40:00|271.28|268.88|272.84|270.44|274.34|271.94|270.28|267.88|0
1653990300000|2022-05-31 09:45:00|273.12|270.72|271.55|269.15|273.12|270.72|269.71|267.31|0
1653990600000|2022-05-31 09:50:00|271.7|269.3|271.41|269.01|272.41|270.01|270.7|268.3|0
1653990900000|2022-05-31 09:55:00|271.55|269.15|270.41|268.01|271.77|269.37|269.78|267.38|0
1653991200000|2022-05-31 10:00:00|270.55|268.15|272.54|270.14|273.33|270.93|270.2|267.8|0
1653991500000|2022-05-31 10:05:00|272.4|270|271.26|268.86|274.33|271.93|271.19|268.79|0
1653991800000|2022-05-31 10:10:00|271.54|269.14|270.97|268.57|272.11|269.71|270.12|267.72|0
1653992100000|2022-05-31 10:15:00|271.04|268.64|271.11|268.71|271.25|268.85|269.63|267.23|0
1653992400000|2022-05-31 10:20:00|271.25|268.85|270.82|268.42|272.53|270.13|270.4|268|0
1653992700000|2022-05-31 10:25:00|270.96|268.56|270.39|267.99|271.67|269.27|269.69|267.29|0
1653993000000|2022-05-31 10:30:00|270.53|268.13|270.96|268.56|271.89|269.49|269.83|267.43|0
1653993300000|2022-05-31 10:35:00|270.89|268.49|265.6|263.2|270.89|268.49|265.6|263.2|0
1653993600000|2022-05-31 10:40:00|265.74|263.34|262.24|259.84|266.02|263.62|261.96|259.56|0
1653993900000|2022-05-31 10:45:00|262.38|259.98|264.76|262.36|265.47|263.07|261.2|258.8|0
1653994200000|2022-05-31 10:50:00|264.62|262.22|266.1|263.7|267.01|264.61|264.14|261.74|0
1653994500000|2022-05-31 10:55:00|266.16|263.76|266.23|263.83|266.58|264.18|264.76|262.36|0
1653994800000|2022-05-31 11:00:00|265.81|263.41|263.08|260.68|265.81|263.41|262.66|260.26|0
1653995100000|2022-05-31 11:05:00|262.8|260.4|260.72|258.32|263.22|260.82|260.58|258.18|0
1653995400000|2022-05-31 11:10:00|260.79|258.39|263.91|261.51|264.19|261.79|259.47|257.07|0
1653995700000|2022-05-31 11:15:00|264.05|261.65|265.17|262.77|265.87|263.47|264.05|261.65|0
1653996000000|2022-05-31 11:20:00|265.03|262.63|265.44|263.04|265.8|263.4|263.91|261.51|0
1653996300000|2022-05-31 11:25:00|265.52|263.12|266.28|263.88|266.64|264.24|265.3|262.9|0
1653996600000|2022-05-31 11:30:00|266.35|263.95|265.3|262.9|266.84|264.44|265.09|262.69|0
1653996900000|2022-05-31 11:35:00|265.58|263.18|264.11|261.71|265.58|263.18|262.92|260.52|0
1653997200000|2022-05-31 11:40:00|264.45|262.05|265.57|263.17|266.13|263.73|264.31|261.91|0
1653997500000|2022-05-31 11:45:00|265.43|263.03|265.92|263.52|265.92|263.52|265.01|262.61|0
1653997800000|2022-05-31 11:50:00|265.85|263.45|268.17|265.77|268.38|265.98|265.57|263.17|0
1653998100000|2022-05-31 11:55:00|268.09|265.69|265.7|263.3|268.23|265.83|265.56|263.16|0
1653998400000|2022-05-31 12:00:00|265.63|263.23|270.07|267.67|270.63|268.23|265.28|262.88|0
1653998700000|2022-05-31 12:05:00|270.21|267.81|270.77|268.37|271.48|269.08|269.86|267.46|0
1653999000000|2022-05-31 12:10:00|270.63|268.23|270.2|267.8|271.77|269.37|270.06|267.66|0
1653999300000|2022-05-31 12:15:00|270.42|268.02|269.21|266.81|271.91|269.51|268.78|266.38|0
1653999600000|2022-05-31 12:20:00|269.07|266.67|271.05|268.65|271.05|268.65|268.78|266.38|0
1653999900000|2022-05-31 12:25:00|270.91|268.51|270.19|267.79|272.33|269.93|269.63|267.23|0
1654000200000|2022-05-31 12:30:00|270.41|268.01|273.04|270.64|273.46|271.06|270.19|267.79|0
1654000500000|2022-05-31 12:35:00|272.89|270.49|271.55|269.15|273.46|271.06|270.83|268.43|0
1654000800000|2022-05-31 12:40:00|271.4|269|275.04|272.64|275.62|273.22|271.12|268.72|0
1654001100000|2022-05-31 12:45:00|274.9|272.5|272.48|270.08|275.61|273.21|272.34|269.94|0
1654001400000|2022-05-31 12:50:00|272.34|269.94|273.61|271.21|273.62|271.22|271.77|269.37|0
1654001700000|2022-05-31 12:55:00|273.47|271.07|275.03|272.63|275.18|272.78|272.19|269.79|0
1654002000000|2022-05-31 13:00:00|274.97|272.57|272.05|269.65|275.03|272.63|270.77|268.37|0
1654002300000|2022-05-31 13:05:00|271.9|269.5|270.91|268.51|272.19|269.79|270.35|267.95|0
1654002600000|2022-05-31 13:10:00|270.77|268.37|266.69|264.29|270.91|268.51|266.69|264.29|0
1654002900000|2022-05-31 13:15:00|266.55|264.15|268.37|265.97|269.15|266.75|266.55|264.15|0
1654003200000|2022-05-31 13:20:00|268.51|266.11|267.24|264.84|269.07|266.67|266.83|264.43|0
1654003500000|2022-05-31 13:25:00|267.38|264.98|266.12|263.72|267.52|265.12|263.9|261.5|0
1654003800000|2022-05-31 13:30:00|266.82|264.42|277.16|274.76|277.16|274.76|264.1|261.7|0
1654004100000|2022-05-31 13:35:00|277.73|275.33|282.09|279.69|282.23|279.83|274.86|272.46|0
1654004400000|2022-05-31 13:40:00|282.74|280.34|284.99|282.59|286.31|283.91|282.09|279.69|0
1654004700000|2022-05-31 13:45:00|283.68|281.28|284.55|282.15|284.55|282.15|279.78|277.38|0
1654005000000|2022-05-31 13:50:00|284.11|281.71|280.49|278.09|284.26|281.86|279.2|276.8|0
1654005300000|2022-05-31 13:55:00|280.35|277.95|280.42|278.02|281.07|278.67|276.16|273.76|0
1654005600000|2022-05-31 14:00:00|280.71|278.31|285.56|283.16|285.56|283.16|278.47|276.07|0
1654005900000|2022-05-31 14:05:00|285.42|283.02|287.31|284.91|287.31|284.91|282.22|279.82|0
1654006200000|2022-05-31 14:10:00|287.61|285.21|281.06|278.66|287.61|285.21|280.91|278.51|0
1654006500000|2022-05-31 14:15:00|280.55|278.15|276.88|274.48|281.05|278.65|276.88|274.48|0
1654006800000|2022-05-31 14:20:00|276.39|273.99|274.39|271.99|276.46|274.06|270.21|267.81|0
1654007100000|2022-05-31 14:25:00|274.31|271.91|275.98|273.58|276.88|274.48|271.13|268.73|0
1654007400000|2022-05-31 14:30:00|276.27|273.87|273.27|270.87|276.27|273.87|269|266.6|0
1654007700000|2022-05-31 14:35:00|273.55|271.15|273.77|271.37|275.7|273.3|271.5|269.1|0
1654008000000|2022-05-31 14:40:00|273.41|271.01|269.01|266.61|273.98|271.58|268.17|265.77|0
1654008300000|2022-05-31 14:45:00|268.73|266.33|271.13|268.73|271.55|269.15|266.48|264.08|0
1654008600000|2022-05-31 14:50:00|271.27|268.87|268.86|266.46|271.7|269.3|268.02|265.62|0
1654008900000|2022-05-31 14:55:00|268.58|266.18|269.57|267.17|271.55|269.15|267.88|265.48|0
1654009200000|2022-05-31 15:00:00|269.71|267.31|266.75|264.35|269.99|267.59|265.91|263.51|0
1654009500000|2022-05-31 15:05:00|266.61|264.21|273.07|270.67|274.53|272.13|266.05|263.65|0
1654009800000|2022-05-31 15:10:00|272.93|270.53|275.91|273.51|276.05|273.65|271.19|268.79|0
1654010100000|2022-05-31 15:15:00|276.34|273.94|276.19|273.79|276.63|274.23|274.33|271.93|0
1654010400000|2022-05-31 15:20:00|276.77|274.37|275.47|273.07|276.77|274.37|273.04|270.64|0
1654010700000|2022-05-31 15:25:00|275.04|272.64|274.45|272.05|276.48|274.08|272.61|270.21|0
1654011000000|2022-05-31 15:30:00|275.17|272.77|275.02|272.62|277.04|274.64|273.15|270.75|0
1654011300000|2022-05-31 15:35:00|275.45|273.05|269.08|266.68|275.88|273.48|269.08|266.68|0
1654011600000|2022-05-31 15:40:00|268.94|266.54|268.23|265.83|271.07|268.67|266.95|264.55|0
1654011900000|2022-05-31 15:45:00|267.94|265.54|264.55|262.15|268.08|265.68|264.13|261.73|0
1654012200000|2022-05-31 15:50:00|264.83|262.43|259.94|257.54|264.83|262.43|259.25|256.85|0
1654012500000|2022-05-31 15:55:00|259.8|257.4|258|255.6|259.94|257.54|256.34|253.94|0
1654012800000|2022-05-31 16:00:00|257.72|255.32|249.87|247.47|257.86|255.46|249.87|247.47|0
1654013100000|2022-05-31 16:05:00|249.94|247.54|253.3|250.9|253.3|250.9|249.94|247.54|0
1654013400000|2022-05-31 16:10:00|253.43|251.03|256.34|253.94|256.34|253.94|252.19|249.79|0
1654013700000|2022-05-31 16:15:00|256.62|254.22|257.45|255.05|260.11|257.71|255.78|253.38|0
1654014000000|2022-05-31 16:20:00|257.31|254.91|259.54|257.14|261.09|258.69|257.31|254.91|0
1654014300000|2022-05-31 16:25:00|259.68|257.28|256.61|254.21|259.68|257.28|256.61|254.21|0
1654014600000|2022-05-31 16:30:00|256.33|253.93|255.63|253.23|257.86|255.46|255.63|253.23|0
1654014900000|2022-05-31 16:35:00|255.35|252.95|251.62|249.22|255.63|253.23|251.35|248.95|0
1654015200000|2022-05-31 16:40:00|251.49|249.09|251.21|248.81|252.17|249.77|249.16|246.76|0
1654015500000|2022-05-31 16:45:00|251.07|248.67|251.48|249.08|252.72|250.32|249.7|247.3|0
1654015800000|2022-05-31 16:50:00|251.62|249.22|249.83|247.43|251.89|249.49|249.29|246.89|0
1654016100000|2022-05-31 16:55:00|249.7|247.3|251.75|249.35|252.16|249.76|248.68|246.28|0
1654016400000|2022-05-31 17:00:00|252.16|249.76|255.34|252.94|256.86|254.46|250.79|248.39|0
1654016700000|2022-05-31 17:05:00|254.92|252.52|250.1|247.7|255.06|252.66|249.28|246.88|0
1654017000000|2022-05-31 17:10:00|250.23|247.83|253.25|250.85|253.67|251.27|250.23|247.83|0
1654017300000|2022-05-31 17:15:00|253.12|250.72|257.55|255.15|258.95|256.55|253.12|250.72|0
1654017600000|2022-05-31 17:20:00|257.13|254.73|258.53|256.13|259.23|256.83|256.85|254.45|0
1654017900000|2022-05-31 17:25:00|258.81|256.41|258.24|255.84|260.2|257.8|256.43|254.03|0
1654018200000|2022-05-31 17:30:00|258.52|256.12|252.97|250.57|258.94|256.54|252.97|250.57|0
1654018500000|2022-05-31 17:35:00|253.1|250.7|254.42|252.02|255.73|253.33|251.59|249.19|0
1654018800000|2022-05-31 17:40:00|254.21|251.81|251.58|249.18|255.04|252.64|251.58|249.18|0
1654019100000|2022-05-31 17:45:00|251.86|249.46|252.82|250.42|254.06|251.66|250.76|248.36|0
1654019400000|2022-05-31 17:50:00|252.68|250.28|249.11|246.71|253.23|250.83|247.48|245.08|0
1654019700000|2022-05-31 17:55:00|248.84|246.44|245.58|243.18|249.25|246.85|245.44|243.04|0
1654020000000|2022-05-31 18:00:00|246.26|243.86|247.47|245.07|248.02|245.62|244.77|242.37|0
1654020300000|2022-05-31 18:05:00|248.29|245.89|247.33|244.93|250.06|247.66|247.06|244.66|0
1654020600000|2022-05-31 18:10:00|247.61|245.21|247.33|244.93|248.83|246.43|246.38|243.98|0
1654020900000|2022-05-31 18:15:00|247.6|245.2|246.24|243.84|248.28|245.88|246.11|243.71|0
1654021200000|2022-05-31 18:20:00|245.84|243.44|249.23|246.83|251.28|248.88|245.43|243.03|0
1654021500000|2022-05-31 18:25:00|249.37|246.97|250.32|247.92|252.52|250.12|249.09|246.69|0
1654021800000|2022-05-31 18:30:00|250.46|248.06|251.83|249.43|252.24|249.84|249.23|246.83|0
1654022100000|2022-05-31 18:35:00|251.69|249.29|251|248.6|252.65|250.25|249.63|247.23|0
1654022400000|2022-05-31 18:40:00|250.73|248.33|256.52|254.12|256.94|254.54|250.73|248.33|0
1654022700000|2022-05-31 18:45:00|257.08|254.68|261.28|258.88|263.68|261.28|257.08|254.68|0
1654023000000|2022-05-31 18:50:00|261.56|259.16|265.52|263.12|265.67|263.27|260.01|257.61|0
1654023300000|2022-05-31 18:55:00|265.81|263.41|263.39|260.99|268.24|265.84|262.26|259.86|0
1654023600000|2022-05-31 19:00:00|263.53|261.13|265.23|262.83|269.23|266.83|263.25|260.85|0
1654023900000|2022-05-31 19:05:00|265.37|262.97|260.84|258.44|267.8|265.4|260.56|258.16|0
1654024200000|2022-05-31 19:10:00|261.41|259.01|260.84|258.44|264.59|262.19|260.84|258.44|0
1654024500000|2022-05-31 19:15:00|260|257.6|260.7|258.3|261.26|258.86|255.39|252.99|0
1654024800000|2022-05-31 19:20:00|260.63|258.23|256.78|254.38|260.98|258.58|255.52|253.12|0
1654025100000|2022-05-31 19:25:00|256.64|254.24|255.76|253.36|258.45|256.05|255.38|252.98|0
1654025400000|2022-05-31 19:30:00|256.04|253.64|251.61|249.21|256.04|253.64|250.78|248.38|0
1654025700000|2022-05-31 19:35:00|251.88|249.48|253.26|250.86|254.65|252.25|251.33|248.93|0
1654026000000|2022-05-31 19:40:00|253.4|251|258.12|255.72|258.26|255.86|251.74|249.34|0
1654026300000|2022-05-31 19:45:00|258.54|256.14|258.12|255.72|259.8|257.4|255.47|253.07|0
1654026600000|2022-05-31 19:50:00|256.45|254.05|260.22|257.82|260.79|258.39|251.87|249.47|0
1654026900000|2022-05-31 19:55:00|260.5|258.1|262.19|259.79|266.46|264.06|260.5|258.1|0
1654027200000|2022-05-31 20:00:00|264.61|262.21|266.88|264.48|267.03|264.63|262.34|259.94|0
1654027500000|2022-05-31 20:05:00|266.96|264.56|267.02|264.62|268.75|266.35|266.31|263.91|0
1654027800000|2022-05-31 20:10:00|266.74|264.34|264.57|262.17|266.88|264.48|262.05|259.65|0
1654028100000|2022-05-31 20:15:00|264.48|261.68|264.34|261.54|265.84|263.04|264.2|261.4|0
1654028400000|2022-05-31 20:20:00|264.48|261.68|263.98|261.18|264.91|262.11|263.98|261.18|0
1654028700000|2022-05-31 20:25:00|263.91|261.11|263.48|260.68|266.19|263.39|263.48|260.68|0
1654029000000|2022-05-31 20:30:00|263.34|260.54|264.19|261.39|264.9|262.1|263.34|260.54|0
1654029300000|2022-05-31 20:35:00|264.33|261.53|263.61|260.81|264.61|261.81|263.61|260.81|0
1654029600000|2022-05-31 20:40:00|263.76|260.96|263.47|260.67|263.9|261.1|262.9|260.1|0
1654029900000|2022-05-31 20:45:00|263.18|260.38|262.61|259.81|264.18|261.38|262.61|259.81|0
1654030200000|2022-05-31 20:50:00|262.75|259.95|262.61|259.81|262.83|260.03|261.9|259.1|0
1654030500000|2022-05-31 20:55:00|262.75|259.95|262.82|260.02|263.46|260.66|262.47|259.67|0
1654030800000|2022-05-31 21:00:00|263.1|260.3|263.11|260.31|263.34|260.54|263.09|260.29|0
1654031100000|2022-05-31 21:05:00|263.09|260.29|263.46|260.66|263.46|260.66|263.05|260.25|0
1654031400000|2022-05-31 21:10:00|263.4|260.6|262.74|259.94|263.4|260.6|262.65|259.85|0
1654031700000|2022-05-31 21:15:00|262.65|259.85|262.7|259.9|262.92|260.12|262.45|259.65|0
1654032000000|2022-05-31 21:20:00|262.74|259.94|262.79|259.99|262.85|260.05|262.74|259.94|0
1654032300000|2022-05-31 21:25:00|262.73|259.93|262.44|259.64|262.83|260.03|262.4|259.6|0
1654032600000|2022-05-31 21:30:00|262.29|259.49|262.04|259.24|262.29|259.49|262.02|259.22|0
1654032900000|2022-05-31 21:35:00|262|259.2|261.83|259.03|262.04|259.24|261.81|259.01|0
1654033200000|2022-05-31 21:40:00|262.04|259.24|262.27|259.47|262.27|259.47|262.04|259.24|0
1654033500000|2022-05-31 21:45:00|262.24|259.44|262.26|259.46|262.37|259.57|262.18|259.38|0
1654033800000|2022-05-31 21:50:00|262.3|259.5|262.26|259.46|262.44|259.64|262.24|259.44|0
1654034100000|2022-05-31 21:55:00|262.24|259.44|262.01|259.21|262.36|259.56|261.88|259.08|0
1654034400000|2022-05-31 22:00:00|260.52|257.72|260.3|257.5|261.01|258.21|259.81|257.01|0
1654034700000|2022-05-31 22:05:00|260.16|257.36|260.02|257.22|260.44|257.64|259.53|256.73|0
1654035000000|2022-05-31 22:10:00|260.09|257.29|260.93|258.13|261.29|258.49|260.09|257.29|0
1654035300000|2022-05-31 22:15:00|260.79|257.99|261.56|258.76|261.56|258.76|259.87|257.07|0
1654035600000|2022-05-31 22:20:00|261.42|258.62|261.28|258.48|261.7|258.9|261.14|258.34|0
1654035900000|2022-05-31 22:25:00|261.14|258.34|260.71|257.91|262.34|259.54|260.71|257.91|0
1654036200000|2022-05-31 22:30:00|260.57|257.77|260.14|257.34|260.57|257.77|259.72|256.92|0
1654036500000|2022-05-31 22:35:00|260.28|257.48|258.31|255.51|260.28|257.48|258.31|255.51|0
1654036800000|2022-05-31 22:40:00|258.24|255.44|259.57|256.77|259.57|256.77|258.03|255.23|0
1654037100000|2022-05-31 22:45:00|259.43|256.63|257.46|254.66|259.43|256.63|257.18|254.38|0
1654037400000|2022-05-31 22:50:00|257.32|254.52|258.16|255.36|258.44|255.64|257.18|254.38|0
1654037700000|2022-05-31 22:55:00|258.02|255.22|256.89|254.09|258.02|255.22|256.55|253.75|0
1654038000000|2022-05-31 23:00:00|256.47|253.67|257.17|254.37|257.73|254.93|256.33|253.53|0
1654038300000|2022-05-31 23:05:00|257.24|254.44|258.15|255.35|258.57|255.77|257.03|254.23|0
1654038600000|2022-05-31 23:10:00|258.29|255.49|257.87|255.07|258.57|255.77|257.44|254.64|0
1654038900000|2022-05-31 23:15:00|257.8|255|258.14|255.34|258.57|255.77|257.52|254.72|0
1654039200000|2022-05-31 23:20:00|258.22|255.42|257.58|254.78|258.56|255.76|257.58|254.78|0
1654039500000|2022-05-31 23:25:00|257.72|254.92|256.6|253.8|257.72|254.92|256.6|253.8|0
1654039800000|2022-05-31 23:30:00|256.46|253.66|256.59|253.79|256.87|254.07|256.25|253.45|0
1654040100000|2022-05-31 23:35:00|256.66|253.86|258.27|255.47|258.27|255.47|256.66|253.86|0
1654040400000|2022-05-31 23:40:00|258.06|255.26|255.75|252.95|258.06|255.26|255.75|252.95|0
1654040700000|2022-05-31 23:45:00|255.61|252.81|254.63|251.83|255.75|252.95|254.49|251.69|0
1654041000000|2022-05-31 23:50:00|254.49|251.69|254.07|251.27|254.63|251.83|253.93|251.13|0
1654041300000|2022-05-31 23:55:00|253.93|251.13|253.93|251.13|254.76|251.96|253.51|250.71|0
1654041600000|2022-06-01 00:00:00|253.79|250.99|252.54|249.74|253.93|251.13|251.99|249.19|0
1654041900000|2022-06-01 00:05:00|252.4|249.6|252.12|249.32|252.54|249.74|251.57|248.77|0
1654042200000|2022-06-01 00:10:00|252.05|249.25|251.98|249.18|252.81|250.01|251.91|249.11|0
1654042500000|2022-06-01 00:15:00|252.05|249.25|253.02|250.22|253.22|250.42|251.7|248.9|0
1654042800000|2022-06-01 00:20:00|253.22|250.42|252.39|249.59|253.29|250.49|251.97|249.17|0
1654043100000|2022-06-01 00:25:00|252.53|249.73|252.38|249.58|252.53|249.73|251.69|248.89|0
1654043400000|2022-06-01 00:30:00|252.66|249.86|251.97|249.17|252.94|250.14|251.83|249.03|0
1654043700000|2022-06-01 00:35:00|252.1|249.3|252.93|250.13|253.63|250.83|252.1|249.3|0
1654044000000|2022-06-01 00:40:00|252.79|249.99|252.38|249.58|252.93|250.13|252.1|249.3|0
1654044300000|2022-06-01 00:45:00|252.24|249.44|252.23|249.43|252.79|249.99|252.1|249.3|0
1654044600000|2022-06-01 00:50:00|252.1|249.3|252.23|249.43|252.51|249.71|251.95|249.15|0
1654044900000|2022-06-01 00:55:00|252.09|249.29|253.06|250.26|253.06|250.26|252.09|249.29|0
1654045200000|2022-06-01 01:00:00|252.92|250.12|252.09|249.29|253.61|250.81|252.09|249.29|0
1654045500000|2022-06-01 01:05:00|252.16|249.36|251.67|248.87|252.5|249.7|251.67|248.87|0
1654045800000|2022-06-01 01:10:00|251.53|248.73|250.15|247.35|251.53|248.73|249.74|246.94|0
1654046100000|2022-06-01 01:15:00|249.87|247.07|249.6|246.8|250.29|247.49|249.19|246.39|0
1654046400000|2022-06-01 01:20:00|249.46|246.66|250.28|247.48|250.28|247.48|249.32|246.52|0
1654046700000|2022-06-01 01:25:00|250.14|247.34|250.28|247.48|250.55|247.75|250|247.2|0
1654047000000|2022-06-01 01:30:00|250.41|247.61|251.38|248.58|251.38|248.58|250.14|247.34|0
1654047300000|2022-06-01 01:35:00|251.51|248.71|250.27|247.47|252.48|249.68|250|247.2|0
1654047600000|2022-06-01 01:40:00|250.41|247.61|251.03|248.23|251.51|248.71|250.27|247.47|0
1654047900000|2022-06-01 01:45:00|250.96|248.16|250.82|248.02|251.23|248.43|249.85|247.05|0
1654048200000|2022-06-01 01:50:00|250.95|248.15|250.67|247.87|250.95|248.15|249.99|247.19|0
1654048500000|2022-06-01 01:55:00|250.61|247.81|250.95|248.15|251.08|248.28|250.26|247.46|0
1654048800000|2022-06-01 02:00:00|251.02|248.22|251.36|248.56|251.91|249.11|251.02|248.22|0
1654049100000|2022-06-01 02:05:00|251.5|248.7|252.05|249.25|252.74|249.94|251.08|248.28|0
1654049400000|2022-06-01 02:10:00|252.18|249.38|251.49|248.69|252.18|249.38|251.35|248.55|0
1654049700000|2022-06-01 02:15:00|251.42|248.62|251.35|248.55|251.63|248.83|251.01|248.21|0
1654050000000|2022-06-01 02:20:00|251.21|248.41|251.55|248.75|252.04|249.24|250.45|247.65|0
1654050300000|2022-06-01 02:25:00|251.62|248.82|252.17|249.37|252.31|249.51|251.42|248.62|0
1654050600000|2022-06-01 02:30:00|252.31|249.51|252.03|249.23|252.52|249.72|251.75|248.95|0
1654050900000|2022-06-01 02:35:00|252.17|249.37|251.61|248.81|252.44|249.64|251.47|248.67|0
1654051200000|2022-06-01 02:40:00|251.75|248.95|251.88|249.08|252.16|249.36|251.61|248.81|0
1654051500000|2022-06-01 02:45:00|251.82|249.02|252.43|249.63|252.57|249.77|251.75|248.95|0
1654051800000|2022-06-01 02:50:00|252.57|249.77|254.31|251.51|254.65|251.85|252.23|249.43|0
1654052100000|2022-06-01 02:55:00|254.37|251.57|254.93|252.13|255.21|252.41|253.96|251.16|0
1654052400000|2022-06-01 03:00:00|255.07|252.27|255.62|252.82|256.46|253.66|255|252.2|0
1654052700000|2022-06-01 03:05:00|255.56|252.76|256.6|253.8|256.74|253.94|255.48|252.68|0
1654053000000|2022-06-01 03:10:00|256.46|253.66|256.45|253.65|256.87|254.07|255.62|252.82|0
1654053300000|2022-06-01 03:15:00|256.59|253.79|255.75|252.95|256.59|253.79|255.75|252.95|0
1654053600000|2022-06-01 03:20:00|255.89|253.09|255.75|252.95|256.17|253.37|254.77|251.97|0
1654053900000|2022-06-01 03:25:00|255.61|252.81|255.47|252.67|255.75|252.95|254.91|252.11|0
1654054200000|2022-06-01 03:30:00|255.61|252.81|255.74|252.94|255.88|253.08|255.33|252.53|0
1654054500000|2022-06-01 03:35:00|255.82|253.02|255.88|253.08|256.44|253.64|255.74|252.94|0
1654054800000|2022-06-01 03:40:00|255.74|252.94|255.88|253.08|256.16|253.36|255.46|252.66|0
1654055100000|2022-06-01 03:45:00|255.81|253.01|254.34|251.54|255.81|253.01|254.34|251.54|0
1654055400000|2022-06-01 03:50:00|254.41|251.61|254.89|252.09|255.03|252.23|254.34|251.54|0
1654055700000|2022-06-01 03:55:00|254.75|251.95|254.89|252.09|255.03|252.23|254.75|251.95|0
1654056000000|2022-06-01 04:00:00|254.75|251.95|254.19|251.39|254.89|252.09|254.05|251.25|0
1654056300000|2022-06-01 04:05:00|254.05|251.25|258.1|255.3|258.24|255.44|253.77|250.97|0
1654056600000|2022-06-01 04:10:00|257.82|255.02|258.31|255.51|259.09|256.29|257.82|255.02|0
1654056900000|2022-06-01 04:15:00|258.24|255.44|258.24|255.44|258.94|256.14|258.24|255.44|0
1654057200000|2022-06-01 04:20:00|258.31|255.51|257.53|254.73|258.38|255.58|257.39|254.59|0
1654057500000|2022-06-01 04:25:00|257.67|254.87|256.83|254.03|257.95|255.15|256.69|253.89|0
1654057800000|2022-06-01 04:30:00|256.69|253.89|257.24|254.44|257.24|254.44|256.69|253.89|0
1654058100000|2022-06-01 04:35:00|257.18|254.38|255.84|253.04|257.52|254.72|255.84|253.04|0
1654058400000|2022-06-01 04:40:00|255.98|253.18|256.12|253.32|256.68|253.88|255.84|253.04|0
1654058700000|2022-06-01 04:45:00|256.26|253.46|256.47|253.67|256.82|254.02|255.7|252.9|0
1654059000000|2022-06-01 04:50:00|256.39|253.59|256.67|253.87|257.23|254.43|256.39|253.59|0
1654059300000|2022-06-01 04:55:00|256.39|253.59|254.43|251.63|256.39|253.59|254.3|251.5|0
1654059600000|2022-06-01 05:00:00|254.16|251.36|254.01|251.21|254.99|252.19|253.6|250.8|0
1654059900000|2022-06-01 05:05:00|253.88|251.08|253.46|250.66|253.88|251.08|252.21|249.41|0
1654060200000|2022-06-01 05:10:00|253.59|250.79|254.7|251.9|254.84|252.04|253.32|250.52|0
1654060500000|2022-06-01 05:15:00|254.64|251.84|255.96|253.16|256.24|253.44|254.15|251.35|0
1654060800000|2022-06-01 05:20:00|255.89|253.09|257.35|254.55|257.63|254.83|255.82|253.02|0
1654061100000|2022-06-01 05:25:00|257.21|254.41|257.49|254.69|257.77|254.97|256.79|253.99|0
1654061400000|2022-06-01 05:30:00|257.7|254.9|262|259.2|262|259.2|257.7|254.9|0
1654061700000|2022-06-01 05:35:00|261.93|259.13|261.01|258.21|261.93|259.13|260.51|257.71|0
1654062000000|2022-06-01 05:40:00|260.86|258.06|260.86|258.06|261.08|258.28|260.02|257.22|0
1654062300000|2022-06-01 05:45:00|261|258.2|263.41|260.61|263.41|260.61|260.44|257.64|0
1654062600000|2022-06-01 05:50:00|263.56|260.76|263.41|260.61|263.56|260.76|261.71|258.91|0
1654062900000|2022-06-01 05:55:00|263.13|260.33|261.78|258.98|263.69|260.89|261.7|258.9|0
1654063200000|2022-06-01 06:00:00|261.56|258.76|260.85|258.05|263.12|260.32|260.71|257.91|0
1654063500000|2022-06-01 06:05:00|260.71|257.91|258.31|255.51|260.85|258.05|258.31|255.51|0
1654063800000|2022-06-01 06:10:00|258.17|255.37|258.16|255.36|258.59|255.79|256.62|253.82|0
1654064100000|2022-06-01 06:15:00|258.3|255.5|259.57|256.77|259.57|256.77|257.46|254.66|0
1654064400000|2022-06-01 06:20:00|259.5|256.7|257.25|254.45|259.85|257.05|257.18|254.38|0
1654064700000|2022-06-01 06:25:00|257.39|254.59|258.93|256.13|259.14|256.34|257.32|254.52|0
1654065000000|2022-06-01 06:30:00|258.86|256.06|259.14|256.34|259.14|256.34|258.15|255.35|0
1654065300000|2022-06-01 06:35:00|259.28|256.48|258.99|256.19|260.69|257.89|258.36|255.56|0
1654065600000|2022-06-01 06:40:00|258.85|256.05|257.44|254.64|258.85|256.05|256.74|253.94|0
1654065900000|2022-06-01 06:45:00|257.52|254.72|255.76|252.96|258|255.2|255.76|252.96|0
1654066200000|2022-06-01 06:50:00|255.9|253.1|256.74|253.94|257.3|254.5|255.9|253.1|0
1654066500000|2022-06-01 06:55:00|256.67|253.87|256.17|253.37|256.95|254.15|255.9|253.1|0
1654066800000|2022-06-01 07:00:00|256.03|253.23|255.96|253.16|257.99|255.19|254.15|251.35|0
1654067100000|2022-06-01 07:05:00|255.69|253.29|256.38|253.98|257.3|254.9|254.43|252.03|0
1654067400000|2022-06-01 07:10:00|256.44|254.04|255.46|253.06|256.72|254.32|253.93|251.53|0
1654067700000|2022-06-01 07:15:00|255.32|252.92|255.18|252.78|256.16|253.76|254.35|251.95|0
1654068000000|2022-06-01 07:20:00|255.32|252.92|256.57|254.17|257.83|255.43|254.9|252.5|0
1654068300000|2022-06-01 07:25:00|256.71|254.31|256.01|253.61|257.48|255.08|255.04|252.64|0
1654068600000|2022-06-01 07:30:00|256.15|253.75|253.99|251.59|257.62|255.22|253.92|251.52|0
1654068900000|2022-06-01 07:35:00|254.06|251.66|254.89|252.49|254.89|252.49|253.23|250.83|0
1654069200000|2022-06-01 07:40:00|255.59|253.19|259.34|256.94|260.32|257.92|255.17|252.77|0
1654069500000|2022-06-01 07:45:00|259.2|256.8|258.49|256.09|260.18|257.78|258|255.6|0
1654069800000|2022-06-01 07:50:00|258.35|255.95|259.19|256.79|259.75|257.35|257.37|254.97|0
1654070100000|2022-06-01 07:55:00|259.33|256.93|258.56|256.16|259.33|256.93|256.95|254.55|0
1654070400000|2022-06-01 08:00:00|258.62|256.22|259.04|256.64|259.75|257.35|257.78|255.38|0
1654070700000|2022-06-01 08:05:00|258.98|256.58|262.57|260.17|264.99|262.59|258.62|256.22|0
1654071000000|2022-06-01 08:10:00|262.71|260.31|266.2|263.8|266.34|263.94|262.71|260.31|0
1654071300000|2022-06-01 08:15:00|266.27|263.87|265.55|263.15|266.27|263.87|264.55|262.15|0
1654071600000|2022-06-01 08:20:00|265.41|263.01|264.12|261.72|266.69|264.29|264.12|261.72|0
1654071900000|2022-06-01 08:25:00|263.98|261.58|263.41|261.01|264.69|262.29|263.12|260.72|0
1654072200000|2022-06-01 08:30:00|263.27|260.87|262.69|260.29|263.27|260.87|261.5|259.1|0
1654072500000|2022-06-01 08:35:00|262.55|260.15|263.54|261.14|264.25|261.85|261.56|259.16|0
1654072800000|2022-06-01 08:40:00|263.62|261.22|263.4|261|264.82|262.42|262.55|260.15|0
1654073100000|2022-06-01 08:45:00|262.97|260.57|260.64|258.24|263.25|260.85|260.5|258.1|0
1654073400000|2022-06-01 08:50:00|260.56|258.16|261.27|258.87|261.48|259.08|260.56|258.16|0
1654073700000|2022-06-01 08:55:00|261.13|258.73|262.75|260.35|262.75|260.35|261.12|258.72|0
1654074000000|2022-06-01 09:00:00|262.25|259.85|262.04|259.64|262.68|260.28|260.7|258.3|0
1654074300000|2022-06-01 09:05:00|261.76|259.36|260.55|258.15|261.9|259.5|259.57|257.17|0
1654074600000|2022-06-01 09:10:00|260.41|258.01|260.83|258.43|261.26|258.86|260.41|258.01|0
1654074900000|2022-06-01 09:15:00|260.69|258.29|260.69|258.29|260.9|258.5|259.98|257.58|0
1654075200000|2022-06-01 09:20:00|260.62|258.22|259.27|256.87|261.18|258.78|258.43|256.03|0
1654075500000|2022-06-01 09:25:00|259.35|256.95|258.99|256.59|259.49|257.09|258.43|256.03|0
1654075800000|2022-06-01 09:30:00|258.85|256.45|258|255.6|258.99|256.59|258|255.6|0
1654076100000|2022-06-01 09:35:00|257.94|255.54|259.12|256.72|259.12|256.72|257.72|255.32|0
1654076400000|2022-06-01 09:40:00|259.2|256.8|259.19|256.79|259.83|257.43|259.12|256.72|0
1654076700000|2022-06-01 09:45:00|259.12|256.72|260.38|257.98|260.53|258.13|259.12|256.72|0
1654077000000|2022-06-01 09:50:00|260.46|258.06|259.96|257.56|261.23|258.83|259.82|257.42|0
1654077300000|2022-06-01 09:55:00|260.1|257.7|261.23|258.83|261.37|258.97|259.96|257.56|0
1654077600000|2022-06-01 10:00:00|261.37|258.97|261.22|258.82|261.65|259.25|260.52|258.12|0
1654077900000|2022-06-01 10:05:00|261.08|258.68|262.49|260.09|263.14|260.74|260.66|258.26|0
1654078200000|2022-06-01 10:10:00|262.35|259.95|262.77|260.37|263.48|261.08|262.21|259.81|0
1654078500000|2022-06-01 10:15:00|263.06|260.66|262.14|259.74|263.34|260.94|261.64|259.24|0
1654078800000|2022-06-01 10:20:00|262.06|259.66|263.19|260.79|264.19|261.79|261.92|259.52|0
1654079100000|2022-06-01 10:25:00|263.05|260.65|263.62|261.22|264.47|262.07|263.05|260.65|0
1654079400000|2022-06-01 10:30:00|263.76|261.36|262.76|260.36|263.76|261.36|261.63|259.23|0
1654079700000|2022-06-01 10:35:00|262.84|260.44|264.61|262.21|264.75|262.35|262.05|259.65|0
1654080000000|2022-06-01 10:40:00|264.46|262.06|262.19|259.79|264.46|262.06|262.05|259.65|0
1654080300000|2022-06-01 10:45:00|262.05|259.65|263.75|261.35|263.75|261.35|262.05|259.65|0
1654080600000|2022-06-01 10:50:00|263.6|261.2|265.1|262.7|265.17|262.77|263.54|261.14|0
1654080900000|2022-06-01 10:55:00|265.17|262.77|264.17|261.77|266.17|263.77|263.31|260.91|0
1654081200000|2022-06-01 11:00:00|264.24|261.84|262.18|259.78|264.24|261.84|262.03|259.63|0
1654081500000|2022-06-01 11:05:00|262.03|259.63|259.91|257.51|262.39|259.99|258.65|256.25|0
1654081800000|2022-06-01 11:10:00|260.05|257.65|259.91|257.51|260.97|258.57|259.21|256.81|0
1654082100000|2022-06-01 11:15:00|259.77|257.37|261.03|258.63|261.11|258.71|259.77|257.37|0
1654082400000|2022-06-01 11:20:00|261.11|258.71|261.03|258.63|262.02|259.62|260.61|258.21|0
1654082700000|2022-06-01 11:25:00|260.96|258.56|260.32|257.92|261.17|258.77|260.32|257.92|0
1654083000000|2022-06-01 11:30:00|260.4|258|259.9|257.5|261.88|259.48|258.21|255.81|0
1654083300000|2022-06-01 11:35:00|259.97|257.57|259.19|256.79|259.97|257.57|257.79|255.39|0
1654083600000|2022-06-01 11:40:00|259.26|256.86|260.81|258.41|260.95|258.55|259.05|256.65|0
1654083900000|2022-06-01 11:45:00|260.74|258.34|259.04|256.64|261.16|258.76|257.22|254.82|0
1654084200000|2022-06-01 11:50:00|258.9|256.5|259.67|257.27|260.52|258.12|258.76|256.36|0
1654084500000|2022-06-01 11:55:00|259.74|257.34|256.23|253.83|259.74|257.34|256.23|253.83|0
1654084800000|2022-06-01 12:00:00|256.09|253.69|255.67|253.27|257.07|254.67|254.56|252.16|0
1654085100000|2022-06-01 12:05:00|255.81|253.41|256.23|253.83|256.44|254.04|254.42|252.02|0
1654085400000|2022-06-01 12:10:00|256.37|253.97|255.95|253.55|256.37|253.97|255.11|252.71|0
1654085700000|2022-06-01 12:15:00|255.81|253.41|257.13|254.73|257.13|254.73|255.25|252.85|0
1654086000000|2022-06-01 12:20:00|257.2|254.8|253.99|251.59|257.34|254.94|253.85|251.45|0
1654086300000|2022-06-01 12:25:00|254.13|251.73|253.02|250.62|254.55|252.15|251.91|249.51|0
1654086600000|2022-06-01 12:30:00|252.88|250.48|252.46|250.06|254.4|252|252.46|250.06|0
1654086900000|2022-06-01 12:35:00|252.32|249.92|252.6|250.2|253.29|250.89|252.18|249.78|0
1654087200000|2022-06-01 12:40:00|252.67|250.27|251.56|249.16|253.7|251.3|251.35|248.95|0
1654087500000|2022-06-01 12:45:00|251.49|249.09|253.14|250.74|253.7|251.3|251.49|249.09|0
1654087800000|2022-06-01 12:50:00|253.28|250.88|252.59|250.19|253.56|251.16|252.17|249.77|0
1654088100000|2022-06-01 12:55:00|252.52|250.12|254.39|251.99|254.39|251.99|251.89|249.49|0
1654088400000|2022-06-01 13:00:00|253.9|251.5|254.66|252.26|255.78|253.38|253.14|250.74|0
1654088700000|2022-06-01 13:05:00|254.8|252.4|252.3|249.9|255.08|252.68|252.3|249.9|0
1654089000000|2022-06-01 13:10:00|252.44|250.04|252.02|249.62|252.85|250.45|250.51|248.11|0
1654089300000|2022-06-01 13:15:00|251.95|249.55|250.23|247.83|253.13|250.73|250.09|247.69|0
1654089600000|2022-06-01 13:20:00|250.64|248.24|250.77|248.37|252.43|250.03|250.43|248.03|0
1654089900000|2022-06-01 13:25:00|250.36|247.96|250.5|248.1|251.32|248.92|250.36|247.96|0
1654090200000|2022-06-01 13:30:00|250.77|248.37|248.17|245.77|250.77|248.37|244.76|242.36|0
1654090500000|2022-06-01 13:35:00|247.49|245.09|252.99|250.59|253.13|250.73|244.49|242.09|0
1654090800000|2022-06-01 13:40:00|252.85|250.45|252.85|250.45|255|252.6|251.06|248.66|0
1654091100000|2022-06-01 13:45:00|252.02|249.62|255.48|253.08|257.37|254.97|250.92|248.52|0
1654091400000|2022-06-01 13:50:00|255.07|252.67|250.91|248.51|256.32|253.92|250.43|248.03|0
1654091700000|2022-06-01 13:55:00|250.22|247.82|252.5|250.1|254.09|251.69|249.54|247.14|0
1654092000000|2022-06-01 14:00:00|251.67|249.27|256.45|254.05|259.96|257.56|250.77|248.37|0
1654092300000|2022-06-01 14:05:00|257.29|254.89|265.06|262.66|267.07|264.67|256.73|254.33|0
1654092600000|2022-06-01 14:10:00|265.21|262.81|267.96|265.56|269.15|266.75|262.93|260.53|0
1654092900000|2022-06-01 14:15:00|268.54|266.14|275.08|272.68|275.37|272.97|268.54|266.14|0
1654093200000|2022-06-01 14:20:00|275.37|272.97|275.97|273.57|276.05|273.65|272.49|270.09|0
1654093500000|2022-06-01 14:25:00|276.12|273.72|278.76|276.36|279.05|276.65|273.93|271.53|0
1654093800000|2022-06-01 14:30:00|278.91|276.51|282.16|279.76|282.6|280.2|275.24|272.84|0
1654094100000|2022-06-01 14:35:00|282.75|280.35|281.64|279.24|285.88|283.48|281.11|278.71|0
1654094400000|2022-06-01 14:40:00|281.86|279.46|279.78|277.38|282.45|280.05|278.46|276.06|0
1654094700000|2022-06-01 14:45:00|280.22|277.82|282.89|280.49|282.89|280.49|279.04|276.64|0
1654095000000|2022-06-01 14:50:00|283.04|280.64|276.25|273.85|283.48|281.08|275.74|273.34|0
1654095300000|2022-06-01 14:55:00|276.39|273.99|276.1|273.7|277.86|275.46|274.78|272.38|0
1654095600000|2022-06-01 15:00:00|276.68|274.28|280.66|278.26|282.88|280.48|276.39|273.99|0
1654095900000|2022-06-01 15:05:00|280.95|278.55|283.62|281.22|283.62|281.22|278.88|276.48|0
1654096200000|2022-06-01 15:10:00|283.47|281.07|281.98|279.58|283.62|281.22|279.03|276.63|0
1654096500000|2022-06-01 15:15:00|282.06|279.66|284.36|281.96|287.05|284.65|281.17|278.77|0
1654096800000|2022-06-01 15:20:00|285.11|282.71|289|286.6|290.36|287.96|285.11|282.71|0
1654097100000|2022-06-01 15:25:00|289.16|286.76|288.34|285.94|293.18|290.78|288.32|285.92|0
1654097400000|2022-06-01 15:30:00|288.79|286.39|289.84|287.44|291.05|288.65|286.69|284.29|0
1654097700000|2022-06-01 15:35:00|289.39|286.99|290.29|287.89|292.87|290.47|288.79|286.39|0
1654098000000|2022-06-01 15:40:00|291.13|288.73|295.3|292.9|295.3|292.9|291.05|288.65|0
1654098300000|2022-06-01 15:45:00|295.6|293.2|296.73|294.33|296.73|294.33|292.25|289.85|0
1654098600000|2022-06-01 15:50:00|296.89|294.49|295.51|293.11|298.41|296.01|294.76|292.36|0
1654098900000|2022-06-01 15:55:00|295.06|292.66|296.96|294.56|297.34|294.94|293.54|291.14|0
1654099200000|2022-06-01 16:00:00|297.18|294.78|298.55|296.15|299.62|297.22|296.27|293.87|0
1654099500000|2022-06-01 16:05:00|298.86|296.46|296.87|294.47|298.94|296.54|295.2|292.8|0
1654099800000|2022-06-01 16:10:00|297.33|294.93|296.41|294.01|300.39|297.99|296.41|294.01|0
1654100100000|2022-06-01 16:15:00|296.57|294.17|293.68|291.28|296.95|294.55|293.68|291.28|0
1654100400000|2022-06-01 16:20:00|293.53|291.13|292.92|290.52|294.14|291.74|292.02|289.62|0
1654100700000|2022-06-01 16:25:00|293.07|290.67|297.47|295.07|297.47|295.07|292.62|290.22|0
1654101000000|2022-06-01 16:30:00|297.78|295.38|293.22|290.82|297.78|295.38|292.01|289.61|0
1654101300000|2022-06-01 16:35:00|293.07|290.67|294.12|291.72|295.94|293.54|292.16|289.76|0
1654101600000|2022-06-01 16:40:00|294.43|292.03|296.7|294.3|296.85|294.45|292.46|290.06|0
1654101900000|2022-06-01 16:45:00|296.85|294.45|298.83|296.43|300.06|297.66|296.24|293.84|0
1654102200000|2022-06-01 16:50:00|298.68|296.28|295.63|293.23|300.98|298.58|295.63|293.23|0
1654102500000|2022-06-01 16:55:00|295.93|293.53|294.8|292.4|297.15|294.75|293.66|291.26|0
1654102800000|2022-06-01 17:00:00|295.02|292.62|295.02|292.62|295.78|293.38|292.3|289.9|0
1654103100000|2022-06-01 17:05:00|295.25|292.85|288.84|286.44|295.25|292.85|288.84|286.44|0
1654103400000|2022-06-01 17:10:00|288.69|286.29|291.31|288.91|291.54|289.14|287.34|284.94|0
1654103700000|2022-06-01 17:15:00|291.08|288.68|287.78|285.38|291.08|288.68|287.04|284.64|0
1654104000000|2022-06-01 17:20:00|287.93|285.53|288.68|286.28|289.58|287.18|285.25|282.85|0
1654104300000|2022-06-01 17:25:00|288.38|285.98|287.48|285.08|288.38|285.98|285.25|282.85|0
1654104600000|2022-06-01 17:30:00|287.63|285.23|283.82|281.42|288.3|285.9|283.26|280.86|0
1654104900000|2022-06-01 17:35:00|283.97|281.57|280.7|278.3|284.42|282.02|279.67|277.27|0
1654105200000|2022-06-01 17:40:00|280.85|278.45|280.11|277.71|281.89|279.49|279.37|276.97|0
1654105500000|2022-06-01 17:45:00|279.81|277.41|280.85|278.45|281.88|279.48|278.63|276.23|0
1654105800000|2022-06-01 17:50:00|281.29|278.89|284.41|282.01|284.7|282.3|279.96|277.56|0
1654106100000|2022-06-01 17:55:00|284.85|282.45|281.88|279.48|284.85|282.45|278.92|276.52|0
1654106400000|2022-06-01 18:00:00|282.17|279.77|278.48|276.08|282.55|280.15|278.03|275.63|0
1654106700000|2022-06-01 18:05:00|278.77|276.37|278.62|276.22|281.43|279.03|277.15|274.75|0
1654107000000|2022-06-01 18:10:00|278.7|276.3|279.28|276.88|281.57|279.17|278.18|275.78|0
1654107300000|2022-06-01 18:15:00|279.21|276.81|280.38|277.98|281.86|279.46|277.59|275.19|0
1654107600000|2022-06-01 18:20:00|279.94|277.54|272.76|270.36|281.42|279.02|272.62|270.22|0
1654107900000|2022-06-01 18:25:00|272.69|270.29|271.31|268.91|273.35|270.95|268.72|266.32|0
1654108200000|2022-06-01 18:30:00|270.88|268.48|270.01|267.61|271.6|269.2|269.43|267.03|0
1654108500000|2022-06-01 18:35:00|270.3|267.9|272.46|270.06|272.46|270.06|268.42|266.02|0
1654108800000|2022-06-01 18:40:00|272.61|270.21|268.13|265.73|272.9|270.5|267.56|265.16|0
1654109100000|2022-06-01 18:45:00|267.7|265.3|270.14|267.74|272.02|269.62|267.7|265.3|0
1654109400000|2022-06-01 18:50:00|270.43|268.03|273.91|271.51|274.2|271.8|270.29|267.89|0
1654109700000|2022-06-01 18:55:00|273.62|271.22|274.13|271.73|275.8|273.4|271.88|269.48|0
1654110000000|2022-06-01 19:00:00|274.2|271.8|275.36|272.96|277.41|275.01|272.31|269.91|0
1654110300000|2022-06-01 19:05:00|275.8|273.4|272.45|270.05|275.8|273.4|271.14|268.74|0
1654110600000|2022-06-01 19:10:00|272.88|270.48|268.91|266.51|273.46|271.06|268.11|265.71|0
1654110900000|2022-06-01 19:15:00|268.98|266.58|268.97|266.57|270.85|268.45|266.25|263.85|0
1654111200000|2022-06-01 19:20:00|269.05|266.65|268.83|266.43|269.98|267.58|266.96|264.56|0
1654111500000|2022-06-01 19:25:00|269.19|266.79|269.97|267.57|272|269.6|268.82|266.42|0
1654111800000|2022-06-01 19:30:00|270.7|268.3|270.41|268.01|274.48|272.08|268.82|266.42|0
1654112100000|2022-06-01 19:35:00|270.85|268.45|266.21|263.81|272.31|269.91|266.21|263.81|0
1654112400000|2022-06-01 19:40:00|266.07|263.67|268.09|265.69|268.09|265.69|264.27|261.87|0
1654112700000|2022-06-01 19:45:00|268.66|266.26|267.65|265.25|270.26|267.86|266.35|263.95|0
1654113000000|2022-06-01 19:50:00|265.48|263.08|275.38|272.98|275.68|273.28|265.48|263.08|0
1654113300000|2022-06-01 19:55:00|275.97|273.57|280.42|278.02|281.01|278.61|275.24|272.84|0
1654113600000|2022-06-01 20:00:00|280.27|277.87|280.42|278.02|281.46|279.06|278.63|276.23|0
1654113900000|2022-06-01 20:05:00|280.27|277.87|281.31|278.91|283.1|280.7|280.11|277.71|0
1654114200000|2022-06-01 20:10:00|281.16|278.76|280.26|277.86|282.2|279.8|280.26|277.86|0
1654114500000|2022-06-01 20:15:00|280.31|277.51|282.1|279.3|282.1|279.3|280.31|277.51|0
1654114800000|2022-06-01 20:20:00|282.25|279.45|281.5|278.7|282.85|280.05|281.5|278.7|0
1654115100000|2022-06-01 20:25:00|281.43|278.63|281.2|278.4|281.65|278.85|281.05|278.25|0
1654115400000|2022-06-01 20:30:00|281.35|278.55|281.87|279.07|282.09|279.29|280.6|277.8|0
1654115700000|2022-06-01 20:35:00|281.94|279.14|282.09|279.29|282.24|279.44|281.49|278.69|0
1654116000000|2022-06-01 20:40:00|282.24|279.44|282.98|280.18|283.13|280.33|282.24|279.44|0
1654116300000|2022-06-01 20:45:00|282.83|280.03|281.48|278.68|283.43|280.63|281.33|278.53|0
1654116600000|2022-06-01 20:50:00|281.86|279.06|282.9|280.1|282.9|280.1|281.03|278.23|0
1654116900000|2022-06-01 20:55:00|282.68|279.88|281.85|279.05|283.87|281.07|281.55|278.75|0
1654117200000|2022-06-01 21:00:00|281.87|279.07|282.14|279.34|282.21|279.41|281.37|278.57|0
1654117500000|2022-06-01 21:05:00|282.06|279.26|282.06|279.26|282.12|279.32|282.06|279.26|0
1654117800000|2022-06-01 21:10:00|282.03|279.23|282.25|279.45|282.27|279.47|282.01|279.21|0
1654118100000|2022-06-01 21:15:00|281.96|279.16|281.68|278.88|281.96|279.16|281.64|278.84|0
1654118400000|2022-06-01 21:20:00|281.64|278.84|281.53|278.73|281.7|278.9|281.53|278.73|0
1654118700000|2022-06-01 21:25:00|281.55|278.75|281.59|278.79|281.83|279.03|281.55|278.75|0
1654119000000|2022-06-01 21:30:00|281.61|278.81|281.82|279.02|281.89|279.09|281.57|278.77|0
1654119300000|2022-06-01 21:35:00|281.86|279.06|281.75|278.95|281.86|279.06|281.75|278.95|0
1654119600000|2022-06-01 21:40:00|281.71|278.91|281.79|278.99|281.79|278.99|281.56|278.76|0
1654119900000|2022-06-01 21:45:00|281.75|278.95|282.18|279.38|282.23|279.43|281.75|278.95|0
1654120200000|2022-06-01 21:50:00|282.16|279.36|282.16|279.36|282.42|279.62|282.16|279.36|0
1654120500000|2022-06-01 21:55:00|282.11|279.31|281.94|279.14|282.22|279.42|281.74|278.94|0
1654120800000|2022-06-01 22:00:00|281.37|278.57|281.07|278.27|282.19|279.39|280.62|277.82|0
1654121100000|2022-06-01 22:05:00|280.99|278.19|282.11|279.31|282.33|279.53|280.84|278.04|0
1654121400000|2022-06-01 22:10:00|282.03|279.23|282.41|279.61|283.38|280.58|282.03|279.23|0
1654121700000|2022-06-01 22:15:00|282.33|279.53|281.13|278.33|282.33|279.53|280.39|277.59|0
1654122000000|2022-06-01 22:20:00|281.06|278.26|282.62|279.82|283.37|280.57|280.68|277.88|0
1654122300000|2022-06-01 22:25:00|282.47|279.67|283.22|280.42|283.37|280.57|282.32|279.52|0
1654122600000|2022-06-01 22:30:00|283.37|280.57|283.67|280.87|284.65|281.85|282.77|279.97|0
1654122900000|2022-06-01 22:35:00|283.37|280.57|284.56|281.76|284.87|282.07|283.37|280.57|0
1654123200000|2022-06-01 22:40:00|284.71|281.91|284.26|281.46|284.86|282.06|283.06|280.26|0
1654123500000|2022-06-01 22:45:00|284.34|281.54|285.39|282.59|285.76|282.96|283.66|280.86|0
1654123800000|2022-06-01 22:50:00|285.31|282.51|285.16|282.36|285.91|283.11|284.94|282.14|0
1654124100000|2022-06-01 22:55:00|285.08|282.28|285.61|282.81|285.76|282.96|284.86|282.06|0
1654124400000|2022-06-01 23:00:00|285.46|282.66|285|282.2|286.06|283.26|284.55|281.75|0
1654124700000|2022-06-01 23:05:00|285.08|282.28|285.45|282.65|285.75|282.95|284.85|282.05|0
1654125000000|2022-06-01 23:10:00|285.6|282.8|284.77|281.97|286.43|283.63|284.62|281.82|0
1654125300000|2022-06-01 23:15:00|284.69|281.89|284.99|282.19|285.45|282.65|284.39|281.59|0
1654125600000|2022-06-01 23:20:00|284.84|282.04|284.54|281.74|285.14|282.34|284.09|281.29|0
1654125900000|2022-06-01 23:25:00|284.46|281.66|284.08|281.28|284.54|281.74|283.78|280.98|0
1654126200000|2022-06-01 23:30:00|283.93|281.13|284.83|282.03|284.83|282.03|283.71|280.91|0
1654126500000|2022-06-01 23:35:00|284.91|282.11|285.28|282.48|285.43|282.63|284.68|281.88|0
1654126800000|2022-06-01 23:40:00|285.13|282.33|287.39|284.59|287.85|285.05|285.13|282.33|0
1654127100000|2022-06-01 23:45:00|287.69|284.89|287.09|284.29|288.07|285.27|287.09|284.29|0
1654127400000|2022-06-01 23:50:00|287.24|284.44|287.99|285.19|288.29|285.49|287.24|284.44|0
1654127700000|2022-06-01 23:55:00|287.84|285.04|287.38|284.58|288.29|285.49|287.16|284.36|0
1654128000000|2022-06-02 00:00:00|287.23|284.43|288.82|286.02|288.9|286.1|286.32|283.52|0
1654128300000|2022-06-02 00:05:00|288.67|285.87|287.07|284.27|289.65|286.85|286.92|284.12|0
1654128600000|2022-06-02 00:10:00|286.92|284.12|285.41|282.61|287.68|284.88|284.81|282.01|0
1654128900000|2022-06-02 00:15:00|285.26|282.46|278.64|275.84|285.41|282.61|278.64|275.84|0
1654129200000|2022-06-02 00:20:00|278.49|275.69|276.99|274.19|279.08|276.28|276.69|273.89|0
1654129500000|2022-06-02 00:25:00|277.14|274.34|276.69|273.89|277.58|274.78|274.75|271.95|0
1654129800000|2022-06-02 00:30:00|276.54|273.74|276.98|274.18|277.28|274.48|276.09|273.29|0
1654130100000|2022-06-02 00:35:00|276.83|274.03|274.75|271.95|277.13|274.33|274.23|271.43|0
1654130400000|2022-06-02 00:40:00|274.6|271.8|275.19|272.39|275.64|272.84|273.86|271.06|0
1654130700000|2022-06-02 00:45:00|275.04|272.24|273.48|270.68|275.63|272.83|273.33|270.53|0
1654131000000|2022-06-02 00:50:00|273.26|270.46|275.18|272.38|275.18|272.38|273.26|270.46|0
1654131300000|2022-06-02 00:55:00|275.26|272.46|274.81|272.01|275.33|272.53|273.99|271.19|0
1654131600000|2022-06-02 01:00:00|274.73|271.93|275.62|272.82|275.92|273.12|273.99|271.19|0
1654131900000|2022-06-02 01:05:00|275.92|273.12|274.88|272.08|276.37|273.57|274.88|272.08|0
1654132200000|2022-06-02 01:10:00|274.8|272|275.62|272.82|275.92|273.12|274.73|271.93|0
1654132500000|2022-06-02 01:15:00|275.47|272.67|275.61|272.81|276.21|273.41|275.02|272.22|0
1654132800000|2022-06-02 01:20:00|275.54|272.74|274.87|272.07|275.54|272.74|273.53|270.73|0
1654133100000|2022-06-02 01:25:00|274.72|271.92|273.53|270.73|275.31|272.51|273.38|270.58|0
1654133400000|2022-06-02 01:30:00|273.23|270.43|273.38|270.58|274.12|271.32|272.49|269.69|0
1654133700000|2022-06-02 01:35:00|273.23|270.43|274.26|271.46|274.71|271.91|273.23|270.43|0
1654134000000|2022-06-02 01:40:00|274.12|271.32|275.6|272.8|275.82|273.02|273.82|271.02|0
1654134300000|2022-06-02 01:45:00|275.75|272.95|275.08|272.28|275.75|272.95|274.7|271.9|0
1654134600000|2022-06-02 01:50:00|275|272.2|273.95|271.15|276.34|273.54|272.39|269.59|0
1654134900000|2022-06-02 01:55:00|273.88|271.08|276.04|273.24|276.04|273.24|273.88|271.08|0
1654135200000|2022-06-02 02:00:00|275.89|273.09|277.83|275.03|278.13|275.33|275.74|272.94|0
1654135500000|2022-06-02 02:05:00|278.28|275.48|276.33|273.53|278.73|275.93|276.03|273.23|0
1654135800000|2022-06-02 02:10:00|276.48|273.68|274.69|271.89|276.93|274.13|274.54|271.74|0
1654136100000|2022-06-02 02:15:00|274.39|271.59|273.94|271.14|274.98|272.18|273.64|270.84|0
1654136400000|2022-06-02 02:20:00|273.79|270.99|274.23|271.43|274.98|272.18|273.49|270.69|0
1654136700000|2022-06-02 02:25:00|274.16|271.36|274.23|271.43|274.68|271.88|273.64|270.84|0
1654137000000|2022-06-02 02:30:00|274.08|271.28|273.34|270.54|274.68|271.88|273.19|270.39|0
1654137300000|2022-06-02 02:35:00|273.48|270.68|274.67|271.87|275.12|272.32|273.19|270.39|0
1654137600000|2022-06-02 02:40:00|274.97|272.17|276.01|273.21|276.16|273.36|274.82|272.02|0
1654137900000|2022-06-02 02:45:00|276.09|273.29|274.96|272.16|276.46|273.66|274.52|271.72|0
1654138200000|2022-06-02 02:50:00|274.89|272.09|275.41|272.61|275.94|273.14|274.81|272.01|0
1654138500000|2022-06-02 02:55:00|275.56|272.76|276.9|274.1|277.2|274.4|274.81|272.01|0
1654138800000|2022-06-02 03:00:00|276.98|274.18|276.9|274.1|277.05|274.25|275.93|273.13|0
1654139100000|2022-06-02 03:05:00|276.75|273.95|276.74|273.94|276.97|274.17|275.25|272.45|0
1654139400000|2022-06-02 03:10:00|276.67|273.87|277.34|274.54|277.94|275.14|276.6|273.8|0
1654139700000|2022-06-02 03:15:00|277.27|274.47|276.74|273.94|277.27|274.47|276.14|273.34|0
1654140000000|2022-06-02 03:20:00|276.67|273.87|276.59|273.79|276.67|273.87|275.99|273.19|0
1654140300000|2022-06-02 03:25:00|276.51|273.71|276.73|273.93|276.88|274.08|276.29|273.49|0
1654140600000|2022-06-02 03:30:00|276.66|273.86|276.96|274.16|277.33|274.53|276.28|273.48|0
1654140900000|2022-06-02 03:35:00|277.03|274.23|277.33|274.53|278.38|275.58|277.03|274.23|0
1654141200000|2022-06-02 03:40:00|277.18|274.38|277.02|274.22|277.25|274.45|276.06|273.26|0
1654141500000|2022-06-02 03:45:00|277.1|274.3|276.5|273.7|277.62|274.82|276.27|273.47|0
1654141800000|2022-06-02 03:50:00|276.27|273.47|277.1|274.3|277.25|274.45|276.12|273.32|0
1654142100000|2022-06-02 03:55:00|277.25|274.45|276.57|273.77|277.32|274.52|276.42|273.62|0
1654142400000|2022-06-02 04:00:00|276.49|273.69|276.71|273.91|277.01|274.21|275.97|273.17|0
1654142700000|2022-06-02 04:05:00|276.56|273.76|277.16|274.36|277.31|274.51|276.26|273.46|0
1654143000000|2022-06-02 04:10:00|277.01|274.21|276.71|273.91|277.09|274.29|276.26|273.46|0
1654143300000|2022-06-02 04:15:00|276.63|273.83|276.48|273.68|278.2|275.4|276.4|273.6|0
1654143600000|2022-06-02 04:20:00|276.56|273.76|277.07|274.27|277.22|274.42|276.48|273.68|0
1654143900000|2022-06-02 04:25:00|276.92|274.12|276.92|274.12|277.3|274.5|276.77|273.97|0
1654144200000|2022-06-02 04:30:00|276.77|273.97|276.62|273.82|277.07|274.27|276.62|273.82|0
1654144500000|2022-06-02 04:35:00|276.77|273.97|276.02|273.22|277.06|274.26|275.87|273.07|0
1654144800000|2022-06-02 04:40:00|275.87|273.07|276.17|273.37|276.31|273.51|275.57|272.77|0
1654145100000|2022-06-02 04:45:00|276.02|273.22|276.61|273.81|276.61|273.81|275.72|272.92|0
1654145400000|2022-06-02 04:50:00|276.76|273.96|276.31|273.51|277.05|274.25|276.16|273.36|0
1654145700000|2022-06-02 04:55:00|276.16|273.36|276.16|273.36|276.31|273.51|276.01|273.21|0
1654146000000|2022-06-02 05:00:00|276.01|273.21|276.3|273.5|276.3|273.5|275.26|272.46|0
1654146300000|2022-06-02 05:05:00|276.23|273.43|277.04|274.24|277.34|274.54|275.71|272.91|0
1654146600000|2022-06-02 05:10:00|277.19|274.39|280.48|277.68|280.48|277.68|277.19|274.39|0
1654146900000|2022-06-02 05:15:00|280.56|277.76|280.78|277.98|282.28|279.48|279.58|276.78|0
1654147200000|2022-06-02 05:20:00|280.63|277.83|280.62|277.82|281.23|278.43|280.03|277.23|0
1654147500000|2022-06-02 05:25:00|280.7|277.9|279.57|276.77|281.37|278.57|279.57|276.77|0
1654147800000|2022-06-02 05:30:00|279.5|276.7|280.62|277.82|280.62|277.82|279.42|276.62|0
1654148100000|2022-06-02 05:35:00|280.55|277.75|280.69|277.89|281.82|279.02|279.72|276.92|0
1654148400000|2022-06-02 05:40:00|280.76|277.96|279.41|276.61|280.76|277.96|279.26|276.46|0
1654148700000|2022-06-02 05:45:00|279.56|276.76|278.51|275.71|279.64|276.84|277.91|275.11|0
1654149000000|2022-06-02 05:50:00|278.21|275.41|277.02|274.22|278.51|275.71|276.87|274.07|0
1654149300000|2022-06-02 05:55:00|276.87|274.07|277.31|274.51|277.54|274.74|276.57|273.77|0
1654149600000|2022-06-02 06:00:00|277.46|274.66|275.75|272.95|277.76|274.96|275.6|272.8|0
1654149900000|2022-06-02 06:05:00|275.82|273.02|274.63|271.83|276.71|273.91|274.48|271.68|0
1654150200000|2022-06-02 06:10:00|274.48|271.68|275.96|273.16|276.11|273.31|274.33|271.53|0
1654150500000|2022-06-02 06:15:00|275.81|273.01|277.75|274.95|277.75|274.95|275.81|273.01|0
1654150800000|2022-06-02 06:20:00|277.6|274.8|277.15|274.35|277.89|275.09|277.15|274.35|0
1654151100000|2022-06-02 06:25:00|277.22|274.42|277.89|275.09|278.04|275.24|276.7|273.9|0
1654151400000|2022-06-02 06:30:00|277.82|275.02|278.19|275.39|278.33|275.53|277.44|274.64|0
1654151700000|2022-06-02 06:35:00|278.33|275.53|278.86|276.06|278.93|276.13|278.03|275.23|0
1654152000000|2022-06-02 06:40:00|278.93|276.13|278.18|275.38|278.93|276.13|277.43|274.63|0
1654152300000|2022-06-02 06:45:00|278.03|275.23|275.94|273.14|278.18|275.38|275.64|272.84|0
1654152600000|2022-06-02 06:50:00|275.79|272.99|274.75|271.95|276.24|273.44|274.31|271.51|0
1654152900000|2022-06-02 06:55:00|274.6|271.8|273.42|270.62|274.9|272.1|273.12|270.32|0
1654153200000|2022-06-02 07:00:00|273.27|270.47|272.88|270.08|274.13|271.33|271.94|269.14|0
1654153500000|2022-06-02 07:05:00|272.75|270.35|273.19|270.79|273.48|271.08|272.6|270.2|0
1654153800000|2022-06-02 07:10:00|273.04|270.64|272.97|270.57|274.51|272.11|272.6|270.2|0
1654154100000|2022-06-02 07:15:00|272.89|270.49|272.59|270.19|273.48|271.08|272.59|270.19|0
1654154400000|2022-06-02 07:20:00|272.82|270.42|272.74|270.34|273.47|271.07|272.59|270.19|0
1654154700000|2022-06-02 07:25:00|273.18|270.78|270.02|267.62|273.33|270.93|269.22|266.82|0
1654155000000|2022-06-02 07:30:00|270.09|267.69|271.41|269.01|272.14|269.74|269.36|266.96|0
1654155300000|2022-06-02 07:35:00|271.56|269.16|269.87|267.47|272|269.6|269.8|267.4|0
1654155600000|2022-06-02 07:40:00|269.94|267.54|270.52|268.12|271.11|268.71|269.8|267.4|0
1654155900000|2022-06-02 07:45:00|270.75|268.35|273.61|271.21|274.2|271.8|270.75|268.35|0
1654156200000|2022-06-02 07:50:00|273.75|271.35|272.72|270.32|274.05|271.65|271.84|269.44|0
1654156500000|2022-06-02 07:55:00|272.57|270.17|272.72|270.32|273.75|271.35|272.06|269.66|0
1654156800000|2022-06-02 08:00:00|272.57|270.17|273.15|270.75|274.78|272.38|272.57|270.17|0
1654157100000|2022-06-02 08:05:00|273.3|270.9|273|270.6|273.6|271.2|272.12|269.72|0
1654157400000|2022-06-02 08:10:00|272.86|270.46|269.85|267.45|273|270.6|269.41|267.01|0
1654157700000|2022-06-02 08:15:00|269.77|267.37|267.59|265.19|270.5|268.1|267.3|264.9|0
1654158000000|2022-06-02 08:20:00|267.29|264.89|266.86|264.46|267.81|265.41|266.71|264.31|0
1654158300000|2022-06-02 08:25:00|266.71|264.31|266.85|264.45|267.43|265.03|266.28|263.88|0
1654158600000|2022-06-02 08:30:00|266.71|264.31|266.85|264.45|267.58|265.18|266.27|263.87|0
1654158900000|2022-06-02 08:35:00|266.71|264.31|266.63|264.23|267.14|264.74|266.27|263.87|0
1654159200000|2022-06-02 08:40:00|266.56|264.16|266.48|264.08|266.85|264.45|266.2|263.8|0
1654159500000|2022-06-02 08:45:00|266.41|264.01|267.06|264.66|267.57|265.17|266.41|264.01|0
1654159800000|2022-06-02 08:50:00|266.99|264.59|268.15|265.75|268.15|265.75|266.84|264.44|0
1654160100000|2022-06-02 08:55:00|268.22|265.82|269.6|267.2|269.6|267.2|268|265.6|0
1654160400000|2022-06-02 09:00:00|269.75|267.35|268.87|266.47|272.97|270.57|268.29|265.89|0
1654160700000|2022-06-02 09:05:00|269.01|266.61|268.07|265.67|269.31|266.91|267.56|265.16|0
1654161000000|2022-06-02 09:10:00|268.14|265.74|267.84|265.44|268.57|266.17|267.55|265.15|0
1654161300000|2022-06-02 09:15:00|267.99|265.59|266.68|264.28|267.99|265.59|266.53|264.13|0
1654161600000|2022-06-02 09:20:00|266.75|264.35|266.46|264.06|267.11|264.71|266.09|263.69|0
1654161900000|2022-06-02 09:25:00|266.38|263.98|266.09|263.69|266.38|263.98|265.66|263.26|0
1654162200000|2022-06-02 09:30:00|266.02|263.62|267.61|265.21|268.05|265.65|265.8|263.4|0
1654162500000|2022-06-02 09:35:00|267.68|265.28|267.97|265.57|268.41|266.01|267.25|264.85|0
1654162800000|2022-06-02 09:40:00|267.83|265.43|267.82|265.42|268.05|265.65|267.1|264.7|0
1654163100000|2022-06-02 09:45:00|267.97|265.57|268.04|265.64|268.33|265.93|267.39|264.99|0
1654163400000|2022-06-02 09:50:00|268.11|265.71|269.13|266.73|269.71|267.31|268.11|265.71|0
1654163700000|2022-06-02 09:55:00|269.06|266.66|269.27|266.87|269.42|267.02|268.69|266.29|0
1654164000000|2022-06-02 10:00:00|269.2|266.8|268.76|266.36|269.64|267.24|268.62|266.22|0
1654164300000|2022-06-02 10:05:00|268.1|265.7|268.39|265.99|269.56|267.16|267.67|265.27|0
1654164600000|2022-06-02 10:10:00|268.47|266.07|267.51|265.11|268.54|266.14|267.51|265.11|0
1654164900000|2022-06-02 10:15:00|267.66|265.26|268.38|265.98|268.39|265.99|267.22|264.82|0
1654165200000|2022-06-02 10:20:00|268.24|265.84|270.43|268.03|270.43|268.03|268.24|265.84|0
1654165500000|2022-06-02 10:25:00|270.36|267.96|270.86|268.46|271.74|269.34|270.13|267.73|0
1654165800000|2022-06-02 10:30:00|271.01|268.61|270.57|268.17|271.16|268.76|269.69|267.29|0
1654166100000|2022-06-02 10:35:00|270.42|268.02|268.3|265.9|270.5|268.1|268.3|265.9|0
1654166400000|2022-06-02 10:40:00|268.16|265.76|266.19|263.79|268.16|265.76|266.12|263.72|0
1654166700000|2022-06-02 10:45:00|266.05|263.65|264.45|262.05|266.19|263.79|264.31|261.91|0
1654167000000|2022-06-02 10:50:00|264.53|262.13|264.45|262.05|265.46|263.06|264.3|261.9|0
1654167300000|2022-06-02 10:55:00|264.24|261.84|264.73|262.33|264.88|262.48|264.01|261.61|0
1654167600000|2022-06-02 11:00:00|264.81|262.41|267.19|264.79|267.19|264.79|264.73|262.33|0
1654167900000|2022-06-02 11:05:00|267.12|264.72|266.9|264.5|267.19|264.79|266.75|264.35|0
1654168200000|2022-06-02 11:10:00|266.75|264.35|267.19|264.79|267.33|264.93|266.46|264.06|0
1654168500000|2022-06-02 11:15:00|267.12|264.72|267.99|265.59|268.06|265.66|267.04|264.64|0
1654168800000|2022-06-02 11:20:00|267.91|265.51|265.59|263.19|268.06|265.66|265.23|262.83|0
1654169100000|2022-06-02 11:25:00|265.73|263.33|265.22|262.82|266.45|264.05|265.22|262.82|0
1654169400000|2022-06-02 11:30:00|265.44|263.04|266.3|263.9|267.32|264.92|265.22|262.82|0
1654169700000|2022-06-02 11:35:00|266.16|263.76|265.58|263.18|266.45|264.05|264.86|262.46|0
1654170000000|2022-06-02 11:40:00|265.51|263.11|266.52|264.12|266.66|264.26|264.85|262.45|0
1654170300000|2022-06-02 11:45:00|266.59|264.19|266.01|263.61|267.02|264.62|264.7|262.3|0
1654170600000|2022-06-02 11:50:00|266.29|263.89|266|263.6|266.44|264.04|265.86|263.46|0
1654170900000|2022-06-02 11:55:00|266.15|263.75|266.14|263.74|266.87|264.47|266.08|263.68|0
1654171200000|2022-06-02 12:00:00|266.43|264.03|266.43|264.03|266.58|264.18|265.35|262.95|0
1654171500000|2022-06-02 12:05:00|266.51|264.11|269.78|267.38|270.07|267.67|266.51|264.11|0
1654171800000|2022-06-02 12:10:00|269.92|267.52|268.9|266.5|270.65|268.25|268.9|266.5|0
1654172100000|2022-06-02 12:15:00|268.54|266.14|269.12|266.72|271.24|268.84|265.27|262.87|0
1654172400000|2022-06-02 12:20:00|269.33|266.93|268.53|266.13|269.33|266.93|267.51|265.11|0
1654172700000|2022-06-02 12:25:00|268.31|265.91|269.03|266.63|269.84|267.44|267.72|265.32|0
1654173000000|2022-06-02 12:30:00|269.4|267|271.23|268.83|271.52|269.12|267.87|265.47|0
1654173300000|2022-06-02 12:35:00|271.37|268.97|269.1|266.7|271.52|269.12|268.3|265.9|0
1654173600000|2022-06-02 12:40:00|269.17|266.77|269.9|267.5|269.9|267.5|267.28|264.88|0
1654173900000|2022-06-02 12:45:00|270.05|267.65|269.46|267.06|271|268.6|268.58|266.18|0
1654174200000|2022-06-02 12:50:00|269.61|267.21|268.14|265.74|269.61|267.21|267.93|265.53|0
1654174500000|2022-06-02 12:55:00|268.22|265.82|271.5|269.1|271.8|269.4|267.85|265.45|0
1654174800000|2022-06-02 13:00:00|271.65|269.25|276.52|274.12|276.52|274.12|269.74|267.34|0
1654175100000|2022-06-02 13:05:00|276.82|274.42|280.25|277.85|281.3|278.9|274.59|272.19|0
1654175400000|2022-06-02 13:10:00|280.4|278|279.35|276.95|282.8|280.4|279.35|276.95|0
1654175700000|2022-06-02 13:15:00|279.5|277.1|278.75|276.35|281.59|279.19|278.3|275.9|0
1654176000000|2022-06-02 13:20:00|278.97|276.57|280.39|277.99|280.39|277.99|278.3|275.9|0
1654176300000|2022-06-02 13:25:00|280.54|278.14|280.38|277.98|282.79|280.39|279.34|276.94|0
1654176600000|2022-06-02 13:30:00|280.23|277.83|281.73|279.33|289.31|286.91|279.26|276.86|0
1654176900000|2022-06-02 13:35:00|281.58|279.18|284.14|281.74|291.38|288.98|281.58|279.18|0
1654177200000|2022-06-02 13:40:00|285.2|282.8|283.08|280.68|288.69|286.29|281.43|279.03|0
1654177500000|2022-06-02 13:45:00|283.23|280.83|281.72|279.32|289|286.6|281.57|279.17|0
1654177800000|2022-06-02 13:50:00|282.32|279.92|286.1|283.7|287.16|284.76|282.32|279.92|0
1654178100000|2022-06-02 13:55:00|286.18|283.78|287.54|285.14|293.21|290.81|286.18|283.78|0
1654178400000|2022-06-02 14:00:00|288.61|286.21|285.94|283.54|290.06|287.66|282.32|279.92|0
1654178700000|2022-06-02 14:05:00|285.03|282.63|286.23|283.83|288.22|285.82|282.44|280.04|0
1654179000000|2022-06-02 14:10:00|285.62|283.22|273.45|271.05|286.16|283.76|272.56|270.16|0
1654179300000|2022-06-02 14:15:00|274.49|272.09|282.28|279.88|282.43|280.03|273.6|271.2|0
1654179600000|2022-06-02 14:20:00|281.98|279.58|291.13|288.73|291.9|289.5|280.01|277.61|0
1654179900000|2022-06-02 14:25:00|291.59|289.19|288.06|285.66|293.6|291.2|288.06|285.66|0
1654180200000|2022-06-02 14:30:00|288.13|285.73|283.94|281.54|289.9|287.5|282.42|280.02|0
1654180500000|2022-06-02 14:35:00|284.62|282.22|282.5|280.1|286.52|284.12|281.81|279.41|0
1654180800000|2022-06-02 14:40:00|281.96|279.56|281.51|279.11|284.31|281.91|280.15|277.75|0
1654181100000|2022-06-02 14:45:00|281.74|279.34|279.93|277.53|284.54|282.14|279.1|276.7|0
1654181400000|2022-06-02 14:50:00|280.3|277.9|279.99|277.59|282.11|279.71|278.49|276.09|0
1654181700000|2022-06-02 14:55:00|279.84|277.44|276.99|274.59|280.75|278.35|276.54|274.14|0
1654182000000|2022-06-02 15:00:00|276.84|274.44|271.79|269.39|278.04|275.64|270.32|267.92|0
1654182300000|2022-06-02 15:05:00|271.49|269.09|269.72|267.32|272.75|270.35|269.28|266.88|0
1654182600000|2022-06-02 15:10:00|269.87|267.47|262.59|260.19|269.87|267.47|261.72|259.32|0
1654182900000|2022-06-02 15:15:00|262.3|259.9|264.34|261.94|265.37|262.97|261.28|258.88|0
1654183200000|2022-06-02 15:20:00|264.19|261.79|263.75|261.35|265.81|263.41|263.24|260.84|0
1654183500000|2022-06-02 15:25:00|263.6|261.2|263.16|260.76|265.65|263.25|261.42|259.02|0
1654183800000|2022-06-02 15:30:00|262.87|260.47|264.77|262.37|266.98|264.58|262.73|260.33|0
1654184100000|2022-06-02 15:35:00|264.92|262.52|266.24|263.84|268.15|265.75|264.92|262.52|0
1654184400000|2022-06-02 15:40:00|265.94|263.54|259.52|257.12|265.94|263.54|258.94|256.54|0
1654184700000|2022-06-02 15:45:00|259.38|256.98|255.25|252.85|260.81|258.41|255.25|252.85|0
1654185000000|2022-06-02 15:50:00|255.31|252.91|257.17|254.77|257.46|255.06|254.03|251.63|0
1654185300000|2022-06-02 15:55:00|256.88|254.48|260.19|257.79|260.77|258.37|256.6|254.2|0
1654185600000|2022-06-02 16:00:00|259.47|257.07|258.17|255.77|261.35|258.95|258.17|255.77|0
1654185900000|2022-06-02 16:05:00|258.46|256.06|259.18|256.78|260.33|257.93|258.17|255.77|0
1654186200000|2022-06-02 16:10:00|259.46|257.06|258.6|256.2|260.19|257.79|257.73|255.33|0
1654186500000|2022-06-02 16:15:00|258.45|256.05|255.72|253.32|258.6|256.2|255.44|253.04|0
1654186800000|2022-06-02 16:20:00|255.58|253.18|252.16|249.76|256.58|254.18|252.16|249.76|0
1654187100000|2022-06-02 16:25:00|252.31|249.91|250.75|248.35|253.16|250.76|250.61|248.21|0
1654187400000|2022-06-02 16:30:00|250.32|247.92|249.62|247.22|251.17|248.77|249.19|246.79|0
1654187700000|2022-06-02 16:35:00|249.48|247.08|247.37|244.97|249.9|247.5|247.23|244.83|0
1654188000000|2022-06-02 16:40:00|247.23|244.83|251.62|249.22|251.87|249.47|247.09|244.69|0
1654188300000|2022-06-02 16:45:00|251.33|248.93|249.71|247.31|251.47|249.07|248.59|246.19|0
1654188600000|2022-06-02 16:50:00|249.43|247.03|246.48|244.08|249.71|247.31|246.06|243.66|0
1654188900000|2022-06-02 16:55:00|246.76|244.36|248.02|245.62|249.28|246.88|246.62|244.22|0
1654189200000|2022-06-02 17:00:00|247.88|245.48|246.61|244.21|248.58|246.18|246.47|244.07|0
1654189500000|2022-06-02 17:05:00|246.75|244.35|247.31|244.91|247.87|245.47|246.33|243.93|0
1654189800000|2022-06-02 17:10:00|247.73|245.33|250.69|248.29|251.82|249.42|246.96|244.56|0
1654190100000|2022-06-02 17:15:00|250.26|247.86|250.79|248.39|251.91|249.51|248.71|246.31|0
1654190400000|2022-06-02 17:20:00|250.93|248.53|250.78|248.38|252.12|249.72|249.67|247.27|0
1654190700000|2022-06-02 17:25:00|250.58|248.18|250.5|248.1|253.45|251.05|249.94|247.54|0
1654191000000|2022-06-02 17:30:00|250.36|247.96|248.4|246|250.92|248.52|248.4|246|0
1654191300000|2022-06-02 17:35:00|248.26|245.86|248.54|246.14|249.94|247.54|248.26|245.86|0
1654191600000|2022-06-02 17:40:00|248.4|246|247.42|245.02|250.35|247.95|247.15|244.75|0
1654191900000|2022-06-02 17:45:00|247.15|244.75|246.17|243.77|248.4|246|246.03|243.63|0
1654192200000|2022-06-02 17:50:00|245.9|243.5|247.28|244.88|247.97|245.57|245.48|243.08|0
1654192500000|2022-06-02 17:55:00|247.42|245.02|246.58|244.18|249.51|247.11|246.44|244.04|0
1654192800000|2022-06-02 18:00:00|246.72|244.32|245.47|243.07|247.83|245.43|244.78|242.38|0
1654193100000|2022-06-02 18:05:00|245.13|242.73|244.36|241.96|245.61|243.21|243.13|240.73|0
1654193400000|2022-06-02 18:10:00|244.64|242.24|243.54|241.14|246.02|243.62|243.4|241|0
1654193700000|2022-06-02 18:15:00|243.4|241|244.08|241.68|245.05|242.65|243.4|241|0
1654194000000|2022-06-02 18:20:00|244.22|241.82|244.08|241.68|244.77|242.37|243.39|240.99|0
1654194300000|2022-06-02 18:25:00|244.36|241.96|247.65|245.25|248.89|246.49|244.22|241.82|0
1654194600000|2022-06-02 18:30:00|247.51|245.11|245.24|242.84|247.65|245.25|244.76|242.36|0
1654194900000|2022-06-02 18:35:00|245.17|242.77|245.03|242.63|245.99|243.59|244.76|242.36|0
1654195200000|2022-06-02 18:40:00|245.17|242.77|245.85|243.45|247.09|244.69|244.83|242.43|0
1654195500000|2022-06-02 18:45:00|245.57|243.17|246.67|244.27|246.67|244.27|244.48|242.08|0
1654195800000|2022-06-02 18:50:00|246.81|244.41|246.39|243.99|248.05|245.65|245.02|242.62|0
1654196100000|2022-06-02 18:55:00|246.53|244.13|250.54|248.14|250.82|248.42|246.12|243.72|0
1654196400000|2022-06-02 19:00:00|250.68|248.28|247.35|244.95|251.09|248.69|246.39|243.99|0
1654196700000|2022-06-02 19:05:00|247.49|245.09|247.07|244.67|248.04|245.64|245.97|243.57|0
1654197000000|2022-06-02 19:10:00|247.76|245.36|245.42|243.02|248.17|245.77|245.01|242.61|0
1654197300000|2022-06-02 19:15:00|245.28|242.88|244.87|242.47|246.1|243.7|244.18|241.78|0
1654197600000|2022-06-02 19:20:00|245|242.6|244.45|242.05|246.24|243.84|244.11|241.71|0
1654197900000|2022-06-02 19:25:00|244.32|241.92|246.92|244.52|248.65|246.25|242.95|240.55|0
1654198200000|2022-06-02 19:30:00|247.33|244.93|244.99|242.59|247.47|245.07|244.86|242.46|0
1654198500000|2022-06-02 19:35:00|245.07|242.67|244.99|242.59|245.81|243.41|243.63|241.23|0
1654198800000|2022-06-02 19:40:00|245.06|242.66|242.67|240.27|245.54|243.14|242.67|240.27|0
1654199100000|2022-06-02 19:45:00|242.8|240.4|241.98|239.58|244.3|241.9|241.03|238.63|0
1654199400000|2022-06-02 19:50:00|240.22|237.82|237.99|235.59|242.34|239.94|237.32|234.92|0
1654199700000|2022-06-02 19:55:00|238.8|236.4|235.16|232.76|238.8|236.4|235.03|232.63|0
1654200000000|2022-06-02 20:00:00|235.96|233.56|236.09|233.69|237.57|235.17|234.89|232.49|0
1654200300000|2022-06-02 20:05:00|236.23|233.83|235.96|233.56|236.36|233.96|235.29|232.89|0
1654200600000|2022-06-02 20:10:00|236.36|233.96|238.64|236.24|238.78|236.38|236.09|233.69|0
1654200900000|2022-06-02 20:15:00|238.3|235.5|237.76|234.96|238.84|236.04|237.36|234.56|0
1654201200000|2022-06-02 20:20:00|237.63|234.83|235.68|232.88|237.83|235.03|235.48|232.68|0
1654201500000|2022-06-02 20:25:00|235.61|232.81|235.74|232.94|235.88|233.08|234.81|232.01|0
1654201800000|2022-06-02 20:30:00|235.61|232.81|235.61|232.81|235.88|233.08|235.34|232.54|0
1654202100000|2022-06-02 20:35:00|235.47|232.67|235.2|232.4|235.68|232.88|235.07|232.27|0
1654202400000|2022-06-02 20:40:00|235.34|232.54|234|231.2|235.34|232.54|234|231.2|0
1654202700000|2022-06-02 20:45:00|234.13|231.33|234.26|231.46|234.53|231.73|234.13|231.33|0
1654203000000|2022-06-02 20:50:00|234.13|231.33|233.99|231.19|234.13|231.33|233.86|231.06|0
1654203300000|2022-06-02 20:55:00|234.13|231.33|234.46|231.66|234.46|231.66|234.12|231.32|0
1654203600000|2022-06-02 21:00:00|234.3|231.5|234.25|231.45|234.49|231.69|234.14|231.34|0
1654203900000|2022-06-02 21:05:00|234.08|231.28|234.02|231.22|234.22|231.42|233.94|231.14|0
1654204200000|2022-06-02 21:10:00|234.04|231.24|234.25|231.45|234.25|231.45|234.01|231.21|0
1654204500000|2022-06-02 21:15:00|234.03|231.23|234.24|231.44|234.29|231.49|234.03|231.23|0
1654204800000|2022-06-02 21:20:00|234.05|231.25|234.01|231.21|234.26|231.46|233.89|231.09|0
1654205100000|2022-06-02 21:25:00|234|231.2|234.02|231.22|234.18|231.38|233.99|231.19|0
1654205400000|2022-06-02 21:30:00|234.04|231.24|233.89|231.09|234.06|231.26|233.85|231.05|0
1654205700000|2022-06-02 21:35:00|233.9|231.1|233.96|231.16|234.16|231.36|233.88|231.08|0
1654206000000|2022-06-02 21:40:00|233.87|231.07|234.56|231.76|234.56|231.76|233.87|231.07|0
1654206300000|2022-06-02 21:45:00|234.54|231.74|234.66|231.86|234.66|231.86|234.34|231.54|0
1654206600000|2022-06-02 21:50:00|234.61|231.81|234.63|231.83|234.65|231.85|234.55|231.75|0
1654206900000|2022-06-02 21:55:00|234.59|231.79|234.67|231.87|234.67|231.87|234.59|231.79|0
1654207200000|2022-06-02 22:00:00|234.42|231.62|233.15|230.35|234.48|231.68|232.75|229.95|0
1654207500000|2022-06-02 22:05:00|233.02|230.22|228.66|225.86|233.15|230.35|228.53|225.73|0
1654207800000|2022-06-02 22:10:00|228.79|225.99|230.23|227.43|230.5|227.7|228.79|225.99|0
1654208100000|2022-06-02 22:15:00|230.37|227.57|231.02|228.22|231.02|228.22|230.36|227.56|0
1654208400000|2022-06-02 22:20:00|230.96|228.16|231.55|228.75|231.68|228.88|230.96|228.16|0
1654208700000|2022-06-02 22:25:00|231.41|228.61|232.74|229.94|232.87|230.07|231.41|228.61|0
1654209000000|2022-06-02 22:30:00|232.87|230.07|232.2|229.4|232.94|230.14|232.07|229.27|0
1654209300000|2022-06-02 22:35:00|232.33|229.53|232.6|229.8|232.6|229.8|231.94|229.14|0
1654209600000|2022-06-02 22:40:00|232.53|229.73|232.59|229.79|232.6|229.8|232.33|229.53|0
1654209900000|2022-06-02 22:45:00|232.46|229.66|231.93|229.13|232.53|229.73|231.73|228.93|0
1654210200000|2022-06-02 22:50:00|231.8|229|232.26|229.46|232.32|229.52|231.66|228.86|0
1654210500000|2022-06-02 22:55:00|232.19|229.39|232.65|229.85|232.92|230.12|231.92|229.12|0
1654210800000|2022-06-02 23:00:00|232.72|229.92|231.92|229.12|232.72|229.92|231.65|228.85|0
1654211100000|2022-06-02 23:05:00|231.85|229.05|232.18|229.38|232.31|229.51|231.12|228.32|0
1654211400000|2022-06-02 23:10:00|232.05|229.25|231.12|228.32|232.05|229.25|230.59|227.79|0
1654211700000|2022-06-02 23:15:00|230.99|228.19|230.72|227.92|231.51|228.71|230.72|227.92|0
1654212000000|2022-06-02 23:20:00|230.59|227.79|230.98|228.18|231.38|228.58|230.52|227.72|0
1654212300000|2022-06-02 23:25:00|231.11|228.31|231.11|228.31|231.37|228.57|230.92|228.12|0
1654212600000|2022-06-02 23:30:00|231.18|228.38|230.71|227.91|231.44|228.64|230.45|227.65|0
1654212900000|2022-06-02 23:35:00|231.11|228.31|231.1|228.3|231.5|228.7|230.84|228.04|0
1654213200000|2022-06-02 23:40:00|231.17|228.37|231.63|228.83|232.03|229.23|231.17|228.37|0
1654213500000|2022-06-02 23:45:00|231.89|229.09|232.62|229.82|232.69|229.89|231.89|229.09|0
1654213800000|2022-06-02 23:50:00|232.55|229.75|232.09|229.29|232.82|230.02|231.89|229.09|0
1654214100000|2022-06-02 23:55:00|232.02|229.22|232.15|229.35|232.42|229.62|231.62|228.82|0
1654214400000|2022-06-03 00:00:00|232.28|229.48|232.68|229.88|233.61|230.81|232.15|229.35|0
1654214700000|2022-06-03 00:05:00|232.81|230.01|231.88|229.08|232.81|230.01|231.48|228.68|0
1654215000000|2022-06-03 00:10:00|231.74|228.94|232.27|229.47|232.8|230|231.48|228.68|0
1654215300000|2022-06-03 00:15:00|232.14|229.34|232.93|230.13|233.6|230.8|232.01|229.21|0
1654215600000|2022-06-03 00:20:00|232.8|230|232.13|229.33|233.13|230.33|231.47|228.67|0
1654215900000|2022-06-03 00:25:00|232|229.2|231.86|229.06|232.93|230.13|231.86|229.06|0
1654216200000|2022-06-03 00:30:00|231.2|228.4|232.13|229.33|232.26|229.46|230.94|228.14|0
1654216500000|2022-06-03 00:35:00|232.26|229.46|232.52|229.72|232.79|229.99|231.6|228.8|0
1654216800000|2022-06-03 00:40:00|232.39|229.59|233.05|230.25|233.31|230.51|232.39|229.59|0
1654217100000|2022-06-03 00:45:00|233.18|230.38|233.84|231.04|234.71|231.91|233.05|230.25|0
1654217400000|2022-06-03 00:50:00|233.71|230.91|233.91|231.11|234.77|231.97|233.58|230.78|0
1654217700000|2022-06-03 00:55:00|233.84|231.04|235.57|232.77|235.71|232.91|233.84|231.04|0
1654218000000|2022-06-03 01:00:00|235.44|232.64|234.77|231.97|235.71|232.91|234.77|231.97|0
1654218300000|2022-06-03 01:05:00|234.9|232.1|234.83|232.03|235.7|232.9|233.96|231.16|0
1654218600000|2022-06-03 01:10:00|234.9|232.1|234.36|231.56|235.3|232.5|233.96|231.16|0
1654218900000|2022-06-03 01:15:00|234.43|231.63|234.36|231.56|234.76|231.96|234.09|231.29|0
1654219200000|2022-06-03 01:20:00|234.49|231.69|234.49|231.69|234.49|231.69|233.69|230.89|0
1654219500000|2022-06-03 01:25:00|234.56|231.76|234.55|231.75|235.02|232.22|234.35|231.55|0
1654219800000|2022-06-03 01:30:00|234.62|231.82|234.61|231.81|234.62|231.82|233.81|231.01|0
1654220100000|2022-06-03 01:35:00|234.55|231.75|234.21|231.41|234.88|232.08|233.15|230.35|0
1654220400000|2022-06-03 01:40:00|234.08|231.28|233.41|230.61|234.08|231.28|233.08|230.28|0
1654220700000|2022-06-03 01:45:00|233.28|230.48|233.01|230.21|233.41|230.61|232.48|229.68|0
1654221000000|2022-06-03 01:50:00|233.14|230.34|232.61|229.81|233.14|230.34|232.54|229.74|0
1654221300000|2022-06-03 01:55:00|232.67|229.87|232.87|230.07|233|230.2|232.14|229.34|0
1654221600000|2022-06-03 02:00:00|233|230.2|233.26|230.46|233.26|230.46|232.4|229.6|0
1654221900000|2022-06-03 02:05:00|233.13|230.33|234.06|231.26|234.06|231.26|233.13|230.33|0
1654222200000|2022-06-03 02:10:00|234.19|231.39|233.66|230.86|234.46|231.66|233.59|230.79|0
1654222500000|2022-06-03 02:15:00|233.52|230.72|233.65|230.85|233.79|230.99|233.26|230.46|0
1654222800000|2022-06-03 02:20:00|233.72|230.92|233.52|230.72|233.85|231.05|233.38|230.58|0
1654223100000|2022-06-03 02:25:00|233.45|230.65|233.85|231.05|233.91|231.11|233.45|230.65|0
1654223400000|2022-06-03 02:30:00|233.78|230.98|234.18|231.38|234.18|231.38|233.38|230.58|0
1654223700000|2022-06-03 02:35:00|234.31|231.51|234.44|231.64|234.44|231.64|233.71|230.91|0
1654224000000|2022-06-03 02:40:00|234.57|231.77|234.04|231.24|234.71|231.91|233.9|231.1|0
1654224300000|2022-06-03 02:45:00|234.17|231.37|234.03|231.23|234.3|231.5|233.5|230.7|0
1654224600000|2022-06-03 02:50:00|233.9|231.1|233.76|230.96|234.03|231.23|233.57|230.77|0
1654224900000|2022-06-03 02:55:00|233.7|230.9|234.03|231.23|234.23|231.43|233.7|230.9|0
1654225200000|2022-06-03 03:00:00|233.89|231.09|233.89|231.09|234.29|231.49|233.76|230.96|0
1654225500000|2022-06-03 03:05:00|233.83|231.03|234.69|231.89|234.76|231.96|233.62|230.82|0
1654225800000|2022-06-03 03:10:00|234.76|231.96|234.89|232.09|235.49|232.69|234.76|231.96|0
1654226100000|2022-06-03 03:15:00|234.95|232.15|235.35|232.55|235.35|232.55|234.68|231.88|0
1654226400000|2022-06-03 03:20:00|235.48|232.68|235.08|232.28|235.62|232.82|234.94|232.14|0
1654226700000|2022-06-03 03:25:00|234.81|232.01|234.94|232.14|235.21|232.41|234.81|232.01|0
1654227000000|2022-06-03 03:30:00|235.07|232.27|235.34|232.54|235.61|232.81|234.94|232.14|0
1654227300000|2022-06-03 03:35:00|235.21|232.41|235.2|232.4|235.41|232.61|235.07|232.27|0
1654227600000|2022-06-03 03:40:00|235.14|232.34|234.4|231.6|235.2|232.4|234.4|231.6|0
1654227900000|2022-06-03 03:45:00|234.47|231.67|234.93|232.13|235.2|232.4|234.4|231.6|0
1654228200000|2022-06-03 03:50:00|235|232.2|234.79|231.99|235.33|232.53|234.79|231.99|0
1654228500000|2022-06-03 03:55:00|234.73|231.93|235.06|232.26|235.19|232.39|234.52|231.72|0
1654228800000|2022-06-03 04:00:00|234.99|232.19|234.25|231.45|234.99|232.19|233.98|231.18|0
1654229100000|2022-06-03 04:05:00|234.32|231.52|233.92|231.12|234.52|231.72|233.85|231.05|0
1654229400000|2022-06-03 04:10:00|233.85|231.05|233.71|230.91|234.11|231.31|233.58|230.78|0
1654229700000|2022-06-03 04:15:00|233.58|230.78|233.44|230.64|233.58|230.78|233.31|230.51|0
1654230000000|2022-06-03 04:20:00|233.31|230.51|233.57|230.77|233.71|230.91|233.24|230.44|0
1654230300000|2022-06-03 04:25:00|233.44|230.64|233.3|230.5|233.57|230.77|233.3|230.5|0
1654230600000|2022-06-03 04:30:00|233.17|230.37|232.7|229.9|233.17|230.37|232.37|229.57|0
1654230900000|2022-06-03 04:35:00|232.77|229.97|232.9|230.1|233.16|230.36|232.77|229.97|0
1654231200000|2022-06-03 04:40:00|232.97|230.17|233.16|230.36|233.43|230.63|232.97|230.17|0
1654231500000|2022-06-03 04:45:00|233.03|230.23|233.42|230.62|233.42|230.62|232.89|230.09|0
1654231800000|2022-06-03 04:50:00|233.56|230.76|234.49|231.69|234.69|231.89|233.56|230.76|0
1654232100000|2022-06-03 04:55:00|234.42|231.62|234.75|231.95|234.95|232.15|234.42|231.62|0
1654232400000|2022-06-03 05:00:00|234.88|232.08|234.61|231.81|234.95|232.15|234.21|231.41|0
1654232700000|2022-06-03 05:05:00|234.48|231.68|234.55|231.75|234.68|231.88|234.21|231.41|0
1654233000000|2022-06-03 05:10:00|234.61|231.81|234.34|231.54|234.61|231.81|234.28|231.48|0
1654233300000|2022-06-03 05:15:00|234.21|231.41|234.34|231.54|234.47|231.67|234.2|231.4|0
1654233600000|2022-06-03 05:20:00|234.2|231.4|233.4|230.6|234.34|231.54|233.14|230.34|0
1654233900000|2022-06-03 05:25:00|233.27|230.47|232.87|230.07|233.27|230.47|232.73|229.93|0
1654234200000|2022-06-03 05:30:00|232.73|229.93|233|230.2|233|230.2|232.33|229.53|0
1654234500000|2022-06-03 05:35:00|233.13|230.33|232.2|229.4|233.13|230.33|232.2|229.4|0
1654234800000|2022-06-03 05:40:00|232.06|229.26|233.12|230.32|233.19|230.39|231.66|228.86|0
1654235100000|2022-06-03 05:45:00|233.19|230.39|233.19|230.39|233.39|230.59|232.79|229.99|0
1654235400000|2022-06-03 05:50:00|233.12|230.32|232.85|230.05|233.65|230.85|232.72|229.92|0
1654235700000|2022-06-03 05:55:00|233.12|230.32|232.58|229.78|233.65|230.85|232.58|229.78|0
1654236000000|2022-06-03 06:00:00|232.71|229.91|233.24|230.44|234.31|231.51|232.71|229.91|0
1654236300000|2022-06-03 06:05:00|233.38|230.58|232.97|230.17|234.24|231.44|232.97|230.17|0
1654236600000|2022-06-03 06:10:00|233.11|230.31|233.1|230.3|233.37|230.57|232.44|229.64|0
1654236900000|2022-06-03 06:15:00|233.24|230.44|232.7|229.9|233.44|230.64|232.3|229.5|0
1654237200000|2022-06-03 06:20:00|232.57|229.77|231.77|228.97|232.83|230.03|231.64|228.84|0
1654237500000|2022-06-03 06:25:00|231.64|228.84|234.12|231.32|234.12|231.32|231.37|228.57|0
1654237800000|2022-06-03 06:30:00|234.06|231.26|233.59|230.79|234.25|231.45|233.06|230.26|0
1654238100000|2022-06-03 06:35:00|233.45|230.65|233.98|231.18|234.25|231.45|233.19|230.39|0
1654238400000|2022-06-03 06:40:00|233.92|231.12|233.38|230.58|233.98|231.18|233.31|230.51|0
1654238700000|2022-06-03 06:45:00|233.45|230.65|234.11|231.31|234.11|231.31|233.05|230.25|0
1654239000000|2022-06-03 06:50:00|233.97|231.17|234.9|232.1|235.3|232.5|233.91|231.11|0
1654239300000|2022-06-03 06:55:00|235.04|232.24|235.03|232.23|235.1|232.3|234.63|231.83|0
1654239600000|2022-06-03 07:00:00|235.17|232.37|237.7|234.9|238.24|235.44|235.17|232.37|0
1654239900000|2022-06-03 07:05:00|237.5|235.1|237.64|235.24|238.85|236.45|237.3|234.9|0
1654240200000|2022-06-03 07:10:00|237.5|235.1|237.77|235.37|238.85|236.45|237.37|234.97|0
1654240500000|2022-06-03 07:15:00|237.63|235.23|238.1|235.7|238.44|236.04|237.5|235.1|0
1654240800000|2022-06-03 07:20:00|238.17|235.77|238.57|236.17|238.84|236.44|237.7|235.3|0
1654241100000|2022-06-03 07:25:00|238.7|236.3|240.18|237.78|240.46|238.06|238.7|236.3|0
1654241400000|2022-06-03 07:30:00|240.32|237.92|240.45|238.05|240.46|238.06|239.37|236.97|0
1654241700000|2022-06-03 07:35:00|240.39|237.99|240.18|237.78|241.54|239.14|239.64|237.24|0
1654242000000|2022-06-03 07:40:00|240.04|237.64|239.5|237.1|240.65|238.25|239.36|236.96|0
1654242300000|2022-06-03 07:45:00|239.57|237.17|240.44|238.04|240.58|238.18|239.5|237.1|0
1654242600000|2022-06-03 07:50:00|240.38|237.98|240.37|237.97|240.98|238.58|239.9|237.5|0
1654242900000|2022-06-03 07:55:00|240.3|237.9|241.73|239.33|241.73|239.33|240.17|237.77|0
1654243200000|2022-06-03 08:00:00|241.79|239.39|242.06|239.66|243.43|241.03|241.38|238.98|0
1654243500000|2022-06-03 08:05:00|242.2|239.8|241.79|239.39|242.47|240.07|241.11|238.71|0
1654243800000|2022-06-03 08:10:00|241.86|239.46|240.29|237.89|241.86|239.46|239.55|237.15|0
1654244100000|2022-06-03 08:15:00|240.43|238.03|239.75|237.35|240.56|238.16|239.07|236.67|0
1654244400000|2022-06-03 08:20:00|239.61|237.21|241.23|238.83|241.23|238.83|239.48|237.08|0
1654244700000|2022-06-03 08:25:00|241.37|238.97|241.23|238.83|242.05|239.65|241.1|238.7|0
1654245000000|2022-06-03 08:30:00|241.37|238.97|241.36|238.96|241.64|239.24|240.55|238.15|0
1654245300000|2022-06-03 08:35:00|241.23|238.83|242.58|240.18|242.58|240.18|240.95|238.55|0
1654245600000|2022-06-03 08:40:00|242.72|240.32|242.17|239.77|242.79|240.39|241.77|239.37|0
1654245900000|2022-06-03 08:45:00|242.24|239.84|242.58|240.18|242.85|240.45|241.36|238.96|0
1654246200000|2022-06-03 08:50:00|242.71|240.31|242.85|240.45|243.94|241.54|242.44|240.04|0
1654246500000|2022-06-03 08:55:00|243.12|240.72|241.75|239.35|243.25|240.85|241.62|239.22|0
1654246800000|2022-06-03 09:00:00|241.69|239.29|242.84|240.44|242.84|240.44|241.35|238.95|0
1654247100000|2022-06-03 09:05:00|242.7|240.3|242.23|239.83|242.7|240.3|242.02|239.62|0
1654247400000|2022-06-03 09:10:00|242.16|239.76|242.7|240.3|242.7|240.3|242.02|239.62|0
1654247700000|2022-06-03 09:15:00|242.56|240.16|243.92|241.52|243.92|241.52|242.29|239.89|0
1654248000000|2022-06-03 09:20:00|243.79|241.39|243.72|241.32|243.92|241.52|243.38|240.98|0
1654248300000|2022-06-03 09:25:00|243.65|241.25|244.05|241.65|244.46|242.06|243.65|241.25|0
1654248600000|2022-06-03 09:30:00|243.92|241.52|244.46|242.06|245.7|243.3|243.91|241.51|0
1654248900000|2022-06-03 09:35:00|244.67|242.27|244.87|242.47|245.56|243.16|244.05|241.65|0
1654249200000|2022-06-03 09:40:00|244.73|242.33|244.73|242.33|245|242.6|244.46|242.06|0
1654249500000|2022-06-03 09:45:00|244.94|242.54|245.69|243.29|246.1|243.7|244.94|242.54|0
1654249800000|2022-06-03 09:50:00|245.55|243.15|243.84|241.44|245.55|243.15|243.49|241.09|0
1654250100000|2022-06-03 09:55:00|243.76|241.36|242.81|240.41|243.9|241.5|242.81|240.41|0
1654250400000|2022-06-03 10:00:00|242.53|240.13|243.28|240.88|243.62|241.22|242.53|240.13|0
1654250700000|2022-06-03 10:05:00|243.35|240.95|243.89|241.49|244.03|241.63|243.35|240.95|0
1654251000000|2022-06-03 10:10:00|244.16|241.76|244.71|242.31|244.71|242.31|243.34|240.94|0
1654251300000|2022-06-03 10:15:00|244.78|242.38|244.43|242.03|245.39|242.99|244.3|241.9|0
1654251600000|2022-06-03 10:20:00|244.5|242.1|243.61|241.21|244.64|242.24|243.06|240.66|0
1654251900000|2022-06-03 10:25:00|243.74|241.34|243.47|241.07|244.02|241.62|243.06|240.66|0
1654252200000|2022-06-03 10:30:00|243.2|240.8|242.65|240.25|243.33|240.93|242.51|240.11|0
1654252500000|2022-06-03 10:35:00|242.78|240.38|246.34|243.94|246.34|243.94|242.51|240.11|0
1654252800000|2022-06-03 10:40:00|246.07|243.67|247.86|245.46|248.13|245.73|245.52|243.12|0
1654253100000|2022-06-03 10:45:00|247.99|245.59|247.37|244.97|248.13|245.73|246.75|244.35|0
1654253400000|2022-06-03 10:50:00|247.3|244.9|248.13|245.73|248.82|246.42|247.16|244.76|0
1654253700000|2022-06-03 10:55:00|248.26|245.86|248.12|245.72|248.96|246.56|248.06|245.66|0
1654254000000|2022-06-03 11:00:00|248.19|245.79|247.92|245.52|248.26|245.86|247.15|244.75|0
1654254300000|2022-06-03 11:05:00|248.12|245.72|251.03|248.63|251.59|249.19|248.12|245.72|0
1654254600000|2022-06-03 11:10:00|251.11|248.71|251.59|249.19|251.59|249.19|250.75|248.35|0
1654254900000|2022-06-03 11:15:00|251.73|249.33|251.47|249.07|252.99|250.59|248.14|245.74|0
1654255200000|2022-06-03 11:20:00|251.89|249.49|250.63|248.23|252.17|249.77|250.63|248.23|0
1654255500000|2022-06-03 11:25:00|250.91|248.51|249.66|247.26|251.05|248.65|249.52|247.12|0
1654255800000|2022-06-03 11:30:00|249.52|247.12|248.68|246.28|250.63|248.23|248.68|246.28|0
1654256100000|2022-06-03 11:35:00|248.82|246.42|250.48|248.08|251.18|248.78|247.85|245.45|0
1654256400000|2022-06-03 11:40:00|250.62|248.22|252.01|249.61|252.29|249.89|250.07|247.67|0
1654256700000|2022-06-03 11:45:00|252.15|249.75|253.27|250.87|253.27|250.87|252.01|249.61|0
1654257000000|2022-06-03 11:50:00|253.41|251.01|252.43|250.03|253.69|251.29|251.87|249.47|0
1654257300000|2022-06-03 11:55:00|252.57|250.17|254.32|251.92|255.09|252.69|252.29|249.89|0
1654257600000|2022-06-03 12:00:00|254.53|252.13|251.58|249.18|254.53|252.13|251.3|248.9|0
1654257900000|2022-06-03 12:05:00|251.44|249.04|251.3|248.9|252.14|249.74|251.02|248.62|0
1654258200000|2022-06-03 12:10:00|251.16|248.76|250.18|247.78|251.3|248.9|250.04|247.64|0
1654258500000|2022-06-03 12:15:00|250.32|247.92|250.32|247.92|250.74|248.34|249.62|247.22|0
1654258800000|2022-06-03 12:20:00|250.18|247.78|250.11|247.71|252.83|250.43|249.76|247.36|0
1654259100000|2022-06-03 12:25:00|249.97|247.57|250.8|248.4|253.11|250.71|249.48|247.08|0
1654259400000|2022-06-03 12:30:00|250.73|248.33|244.31|241.91|255.71|253.31|243.63|241.23|0
1654259700000|2022-06-03 12:35:00|244.24|241.84|254.93|252.53|255.77|253.37|244.24|241.84|0
1654260000000|2022-06-03 12:40:00|255.14|252.74|257.32|254.92|258.74|256.34|254.86|252.46|0
1654260300000|2022-06-03 12:45:00|257.82|255.42|257.75|255.35|258.67|256.27|254.36|251.96|0
1654260600000|2022-06-03 12:50:00|258.31|255.91|257.6|255.2|259.88|257.48|256.9|254.5|0
1654260900000|2022-06-03 12:55:00|257.53|255.13|257.31|254.91|260.16|257.76|256.75|254.35|0
1654261200000|2022-06-03 13:00:00|257.17|254.77|257.45|255.05|258.73|256.33|255.9|253.5|0
1654261500000|2022-06-03 13:05:00|257.03|254.63|258.02|255.62|258.16|255.76|255.61|253.21|0
1654261800000|2022-06-03 13:10:00|258.3|255.9|258.72|256.32|259.72|257.32|257.66|255.26|0
1654262100000|2022-06-03 13:15:00|258.87|256.47|258.01|255.61|259.72|257.32|257.94|255.54|0
1654262400000|2022-06-03 13:20:00|258.15|255.75|259.71|257.31|260.43|258.03|258.15|255.75|0
1654262700000|2022-06-03 13:25:00|259.65|257.25|263.29|260.89|263.29|260.89|259.65|257.25|0
1654263000000|2022-06-03 13:30:00|263.72|261.32|257.02|254.62|265.16|262.76|254.92|252.52|0
1654263300000|2022-06-03 13:35:00|256.59|254.19|260.97|258.57|264.52|262.12|255.74|253.34|0
1654263600000|2022-06-03 13:40:00|260.69|258.29|268.24|265.84|268.24|265.84|258.84|256.44|0
1654263900000|2022-06-03 13:45:00|268.82|266.42|266.06|263.66|269.76|267.36|264.34|261.94|0
1654264200000|2022-06-03 13:50:00|265.27|262.87|265.55|263.15|268.74|266.34|263.54|261.14|0
1654264500000|2022-06-03 13:55:00|265.12|262.72|259.61|257.21|265.12|262.72|259.11|256.71|0
1654264800000|2022-06-03 14:00:00|259.25|256.85|259.39|256.99|261.32|258.92|254.73|252.33|0
1654265100000|2022-06-03 14:05:00|259.82|257.42|257.04|254.64|263.24|260.84|255.99|253.59|0
1654265400000|2022-06-03 14:10:00|257.97|255.57|257.96|255.56|263.56|261.16|256.4|254|0
1654265700000|2022-06-03 14:15:00|257.82|255.42|257.25|254.85|259.53|257.13|254.7|252.3|0
1654266000000|2022-06-03 14:20:00|258.1|255.7|260.24|257.84|263.27|260.87|256.96|254.56|0
1654266300000|2022-06-03 14:25:00|260.1|257.7|261.25|258.85|263.99|261.59|258.67|256.27|0
1654266600000|2022-06-03 14:30:00|262.11|259.71|260.95|258.55|265.43|263.03|260.31|257.91|0
1654266900000|2022-06-03 14:35:00|260.81|258.41|268.18|265.78|269.5|267.1|260.81|258.41|0
1654267200000|2022-06-03 14:40:00|268.47|266.07|267.74|265.34|270.97|268.57|267.74|265.34|0
1654267500000|2022-06-03 14:45:00|267.3|264.9|265.98|263.58|269.2|266.8|264.53|262.13|0
1654267800000|2022-06-03 14:50:00|266.42|264.02|268.02|265.62|268.02|265.62|264.81|262.41|0
1654268100000|2022-06-03 14:55:00|267.73|265.33|267.73|265.33|269.2|266.8|265.25|262.85|0
1654268400000|2022-06-03 15:00:00|268.46|266.06|271.77|269.37|273.03|270.63|267.66|265.26|0
1654268700000|2022-06-03 15:05:00|271.7|269.3|273.7|271.3|273.7|271.3|271.21|268.81|0
1654269000000|2022-06-03 15:10:00|273.55|271.15|275.78|273.38|276.98|274.58|273.55|271.15|0
1654269300000|2022-06-03 15:15:00|276.08|273.68|274.14|271.74|276.52|274.12|273.1|270.7|0
1654269600000|2022-06-03 15:20:00|274.43|272.03|275.62|273.22|275.92|273.52|273.54|271.14|0
1654269900000|2022-06-03 15:25:00|275.7|273.3|275.02|272.62|277.87|275.47|274.43|272.03|0
1654270200000|2022-06-03 15:30:00|275.17|272.77|271.9|269.5|276.37|273.97|271.61|269.21|0
1654270500000|2022-06-03 15:35:00|271.6|269.2|269.09|266.69|272.34|269.94|268.21|265.81|0
1654270800000|2022-06-03 15:40:00|269.24|266.84|270.42|268.02|271.3|268.9|268.51|266.11|0
1654271100000|2022-06-03 15:45:00|270.71|268.31|274.27|271.87|274.56|272.16|270.12|267.72|0
1654271400000|2022-06-03 15:50:00|274.42|272.02|275.61|273.21|276.36|273.96|273.3|270.9|0
1654271700000|2022-06-03 15:55:00|275.01|272.61|272.48|270.08|275.9|273.5|272.03|269.63|0
1654272000000|2022-06-03 16:00:00|273.07|270.67|268.49|266.09|273.07|270.67|267.76|265.36|0
1654272300000|2022-06-03 16:05:00|268.34|265.94|272.62|270.22|272.62|270.22|267.32|264.92|0
1654272600000|2022-06-03 16:10:00|272.18|269.78|272.17|269.77|273.51|271.11|270.84|268.44|0
1654272900000|2022-06-03 16:15:00|272.02|269.62|275.44|273.04|275.44|273.04|269.37|266.97|0
1654273200000|2022-06-03 16:20:00|275.59|273.19|268.92|266.52|276.34|273.94|267.6|265.2|0
1654273500000|2022-06-03 16:25:00|268.77|266.37|268.62|266.22|270.69|268.29|267.97|265.57|0
1654273800000|2022-06-03 16:30:00|268.48|266.08|269.5|267.1|270.53|268.13|267.89|265.49|0
1654274100000|2022-06-03 16:35:00|269.65|267.25|265.4|263|270.24|267.84|264.81|262.41|0
1654274400000|2022-06-03 16:40:00|265.69|263.29|267.29|264.89|268.61|266.21|265.1|262.7|0
1654274700000|2022-06-03 16:45:00|267|264.6|265.68|263.28|268.32|265.92|264.81|262.41|0
1654275000000|2022-06-03 16:50:00|266.27|263.87|264.95|262.55|268.61|266.21|264.88|262.48|0
1654275300000|2022-06-03 16:55:00|264.8|262.4|262.19|259.79|265.17|262.77|262.05|259.65|0
1654275600000|2022-06-03 17:00:00|262.33|259.93|257.01|254.61|262.91|260.51|256.44|254.04|0
1654275900000|2022-06-03 17:05:00|259.6|257.2|258.69|256.29|259.6|257.2|255.11|252.71|0
1654276200000|2022-06-03 17:10:00|258.55|256.15|261.14|258.74|261.29|258.89|257.97|255.57|0
1654276500000|2022-06-03 17:15:00|261|258.6|268|265.6|268.59|266.19|261|258.6|0
1654276800000|2022-06-03 17:20:00|267.85|265.45|266.91|264.51|268.96|266.56|265.08|262.68|0
1654277100000|2022-06-03 17:25:00|266.62|264.22|266.76|264.36|267.93|265.53|265.74|263.34|0
1654277400000|2022-06-03 17:30:00|266.9|264.5|267.92|265.52|270.13|267.73|266.9|264.5|0
1654277700000|2022-06-03 17:35:00|267.63|265.23|267.77|265.37|268.8|266.4|265.88|263.48|0
1654278000000|2022-06-03 17:40:00|267.63|265.23|272.04|269.64|273.15|270.75|267.63|265.23|0
1654278300000|2022-06-03 17:45:00|271.89|269.49|269.82|267.42|273.22|270.82|269.82|267.42|0
1654278600000|2022-06-03 17:50:00|269.53|267.13|270.55|268.15|270.85|268.45|268.65|266.25|0
1654278900000|2022-06-03 17:55:00|270.85|268.45|270.99|268.59|271.73|269.33|269.82|267.42|0
1654279200000|2022-06-03 18:00:00|271.58|269.18|270.4|268|273.8|271.4|269.37|266.97|0
1654279500000|2022-06-03 18:05:00|270.25|267.85|269.66|267.26|271.58|269.18|268.49|266.09|0
1654279800000|2022-06-03 18:10:00|269.96|267.56|268.05|265.65|270.25|267.85|267.76|265.36|0
1654280100000|2022-06-03 18:15:00|268.34|265.94|266.44|264.04|269.95|267.55|266.29|263.89|0
1654280400000|2022-06-03 18:20:00|266.29|263.89|267.75|265.35|269.07|266.67|266.29|263.89|0
1654280700000|2022-06-03 18:25:00|267.89|265.49|263.52|261.12|268.19|265.79|263.52|261.12|0
1654281000000|2022-06-03 18:30:00|263.38|260.98|265.66|263.26|266.1|263.7|263.33|260.93|0
1654281300000|2022-06-03 18:35:00|265.44|263.04|269.33|266.93|270.65|268.25|265.07|262.67|0
1654281600000|2022-06-03 18:40:00|269.55|267.15|267.41|265.01|270.65|268.25|267.41|265.01|0
1654281900000|2022-06-03 18:45:00|267.49|265.09|266.02|263.62|268.88|266.48|265.8|263.4|0
1654282200000|2022-06-03 18:50:00|265.94|263.54|266.23|263.83|267.41|265.01|265.06|262.66|0
1654282500000|2022-06-03 18:55:00|266.52|264.12|265.35|262.95|266.96|264.56|264.48|262.08|0
1654282800000|2022-06-03 19:00:00|265.21|262.81|265.28|262.88|268.28|265.88|264.18|261.78|0
1654283100000|2022-06-03 19:05:00|265.35|262.95|270.19|267.79|271.53|269.13|265.35|262.95|0
1654283400000|2022-06-03 19:10:00|270.34|267.94|273.6|271.2|273.9|271.5|268.86|266.46|0
1654283700000|2022-06-03 19:15:00|274.05|271.65|273.45|271.05|274.94|272.54|272.78|270.38|0
1654284000000|2022-06-03 19:20:00|273.3|270.9|273.74|271.34|274.79|272.39|271.81|269.41|0
1654284300000|2022-06-03 19:25:00|273.59|271.19|269|266.6|274.19|271.79|269|266.6|0
1654284600000|2022-06-03 19:30:00|269.15|266.75|270.77|268.37|271.81|269.41|269.15|266.75|0
1654284900000|2022-06-03 19:35:00|270.62|268.22|270.32|267.92|272.4|270|267.38|264.98|0
1654285200000|2022-06-03 19:40:00|270.03|267.63|273.14|270.74|273.58|271.18|268.55|266.15|0
1654285500000|2022-06-03 19:45:00|272.69|270.29|272.24|269.84|275.52|273.12|270.17|267.77|0
1654285800000|2022-06-03 19:50:00|274.47|272.07|268.99|266.59|274.77|272.37|268.1|265.7|0
1654286100000|2022-06-03 19:55:00|267.66|265.26|271.2|268.8|272.09|269.69|267.37|264.97|0
1654286400000|2022-06-03 20:00:00|271.27|268.87|271.49|269.09|273.42|271.02|271.05|268.65|0
1654286700000|2022-06-03 20:05:00|271.34|268.94|269.12|266.72|271.64|269.24|268.83|266.43|0
1654287000000|2022-06-03 20:10:00|268.98|266.58|267.94|265.54|269.57|267.17|267.5|265.1|0
1654499100000|2022-06-06 07:05:00|254.07|251.67|254|251.6|255.07|252.67|253.36|250.96|0
1654499400000|2022-06-06 07:10:00|254.07|251.67|254.07|251.67|254.92|252.52|253.79|251.39|0
1654499700000|2022-06-06 07:15:00|253.93|251.53|254.63|252.23|254.78|252.38|253.78|251.38|0
1654500000000|2022-06-06 07:20:00|254.78|252.38|253.28|250.88|255.77|253.37|253.07|250.67|0
1654500300000|2022-06-06 07:25:00|253.35|250.95|254.2|251.8|254.63|252.23|253.07|250.67|0
1654500600000|2022-06-06 07:30:00|254.34|251.94|255.62|253.22|256.27|253.87|254.34|251.94|0
1654500900000|2022-06-06 07:35:00|255.34|252.94|254.48|252.08|256.19|253.79|254.19|251.79|0
1654501200000|2022-06-06 07:40:00|253.91|251.51|254.48|252.08|254.9|252.5|253.2|250.8|0
1654501500000|2022-06-06 07:45:00|254.62|252.22|253.62|251.22|254.98|252.58|253.19|250.79|0
1654501800000|2022-06-06 07:50:00|253.76|251.36|250.08|247.68|254.19|251.79|248.4|246|0
1654502100000|2022-06-06 07:55:00|250.23|247.83|247.7|245.3|250.93|248.53|247.7|245.3|0
1654502400000|2022-06-06 08:00:00|247.49|245.09|246.3|243.9|247.56|245.16|245.88|243.48|0
1654502700000|2022-06-06 08:05:00|246.44|244.04|246.82|244.42|248.63|246.23|246.16|243.76|0
1654503000000|2022-06-06 08:10:00|246.54|244.14|244.59|242.19|247.1|244.7|244.04|241.64|0
1654503300000|2022-06-06 08:15:00|244.45|242.05|245.14|242.74|245.42|243.02|243.35|240.95|0
1654503600000|2022-06-06 08:20:00|245.35|242.95|244.45|242.05|245.42|243.02|244.31|241.91|0
1654503900000|2022-06-06 08:25:00|244.31|241.91|244.31|241.91|244.72|242.32|244.31|241.91|0
1654504200000|2022-06-06 08:30:00|244.3|241.9|244.99|242.59|245.13|242.73|242.92|240.52|0
1654504500000|2022-06-06 08:35:00|245.13|242.73|244.99|242.59|245.41|243.01|244.72|242.32|0
1654504800000|2022-06-06 08:40:00|244.85|242.45|244.85|242.45|244.99|242.59|244.16|241.76|0
1654505100000|2022-06-06 08:45:00|244.71|242.31|244.29|241.89|245.68|243.28|244.29|241.89|0
1654505400000|2022-06-06 08:50:00|244.23|241.83|243.32|240.92|245.33|242.93|243.18|240.78|0
1654505700000|2022-06-06 08:55:00|243.46|241.06|243.46|241.06|244.43|242.03|243.18|240.78|0
1654506000000|2022-06-06 09:00:00|243.59|241.19|244.42|242.02|244.84|242.44|243.32|240.92|0
1654506300000|2022-06-06 09:05:00|244.28|241.88|245.04|242.64|245.11|242.71|244.28|241.88|0
1654506600000|2022-06-06 09:10:00|245.11|242.71|244.83|242.43|245.39|242.99|244.83|242.43|0
1654506900000|2022-06-06 09:15:00|245.11|242.71|245.66|243.26|246.08|243.68|244.97|242.57|0
1654507200000|2022-06-06 09:20:00|245.8|243.4|245.93|243.53|246.35|243.95|245.59|243.19|0
1654507500000|2022-06-06 09:25:00|245.8|243.4|246.35|243.95|247.05|244.65|245.66|243.26|0
1654507800000|2022-06-06 09:30:00|246.49|244.09|246.76|244.36|247.46|245.06|246.35|243.95|0
1654508100000|2022-06-06 09:35:00|246.84|244.44|248.86|246.46|248.86|246.46|246.84|244.44|0
1654508400000|2022-06-06 09:40:00|248.93|246.53|249.13|246.73|249.56|247.16|247.87|245.47|0
1654508700000|2022-06-06 09:45:00|249.07|246.67|247.73|245.33|249.13|246.73|247.73|245.33|0
1654509000000|2022-06-06 09:50:00|247.8|245.4|248.85|246.45|248.99|246.59|247.59|245.19|0
1654509300000|2022-06-06 09:55:00|248.71|246.31|247.72|245.32|248.99|246.59|247.72|245.32|0
1654509600000|2022-06-06 10:00:00|247.86|245.46|246.74|244.34|248.14|245.74|246.19|243.79|0
1654509900000|2022-06-06 10:05:00|246.6|244.2|246.53|244.13|247.23|244.83|246.32|243.92|0
1654510200000|2022-06-06 10:10:00|246.46|244.06|246.6|244.2|247.02|244.62|246.18|243.78|0
1654510500000|2022-06-06 10:15:00|246.74|244.34|246.87|244.47|247.16|244.76|246.46|244.06|0
1654510800000|2022-06-06 10:20:00|246.73|244.33|246.03|243.63|247.01|244.61|245.76|243.36|0
1654511100000|2022-06-06 10:25:00|245.9|243.5|245.96|243.56|246.31|243.91|245.62|243.22|0
1654511400000|2022-06-06 10:30:00|245.89|243.49|245.47|243.07|246.45|244.05|245.2|242.8|0
1654511700000|2022-06-06 10:35:00|245.33|242.93|246.3|243.9|246.58|244.18|245.19|242.79|0
1654512000000|2022-06-06 10:40:00|246.16|243.76|246.02|243.62|246.23|243.83|245.88|243.48|0
1654512300000|2022-06-06 10:45:00|246.16|243.76|246.16|243.76|246.23|243.83|245.74|243.34|0
1654512600000|2022-06-06 10:50:00|246.09|243.69|245.32|242.92|246.3|243.9|245.18|242.78|0
1654512900000|2022-06-06 10:55:00|245.39|242.99|245.46|243.06|245.73|243.33|244.84|242.44|0
1654513200000|2022-06-06 11:00:00|245.73|243.33|246.71|244.31|246.99|244.59|245.73|243.33|0
1654513500000|2022-06-06 11:05:00|246.84|244.44|246.84|244.44|246.98|244.58|246.42|244.02|0
1654513800000|2022-06-06 11:10:00|246.77|244.37|246.98|244.58|246.98|244.58|246.56|244.16|0
1654514100000|2022-06-06 11:15:00|246.84|244.44|245.93|243.53|246.98|244.58|245.72|243.32|0
1654514400000|2022-06-06 11:20:00|245.86|243.46|244.89|242.49|246.28|243.88|244.75|242.35|0
1654514700000|2022-06-06 11:25:00|244.75|242.35|245.44|243.04|245.99|243.59|244.75|242.35|0
1654515000000|2022-06-06 11:30:00|245.51|243.11|245.57|243.17|245.85|243.45|244.6|242.2|0
1654515300000|2022-06-06 11:35:00|245.85|243.45|245.99|243.59|246.13|243.73|245.29|242.89|0
1654515600000|2022-06-06 11:40:00|245.92|243.52|247.03|244.63|247.1|244.7|245.92|243.52|0
1654515900000|2022-06-06 11:45:00|246.96|244.56|248.63|246.23|249.33|246.93|246.68|244.28|0
1654516200000|2022-06-06 11:50:00|248.71|246.31|247.3|244.9|249.19|246.79|246.67|244.27|0
1654516500000|2022-06-06 11:55:00|246.12|243.72|245.07|242.67|246.88|244.48|245.07|242.67|0
1654516800000|2022-06-06 12:00:00|244.79|242.39|245.76|243.36|245.76|243.36|244.79|242.39|0
1654517100000|2022-06-06 12:05:00|245.9|243.5|245.2|242.8|246.04|243.64|243.96|241.56|0
1654517400000|2022-06-06 12:10:00|245.07|242.67|244.65|242.25|245.14|242.74|244.23|241.83|0
1654517700000|2022-06-06 12:15:00|244.58|242.18|245.34|242.94|245.34|242.94|244.09|241.69|0
1654518000000|2022-06-06 12:20:00|245.27|242.87|247|244.6|247.35|244.95|245.27|242.87|0
1654518300000|2022-06-06 12:25:00|247.14|244.74|245.87|243.47|247.35|244.95|245.17|242.77|0
1654518600000|2022-06-06 12:30:00|245.8|243.4|244.54|242.14|245.8|243.4|244.27|241.87|0
1654518900000|2022-06-06 12:35:00|244.41|242.01|242.88|240.48|244.41|242.01|242.88|240.48|0
1654519200000|2022-06-06 12:40:00|243.02|240.62|243.57|241.17|244.26|241.86|242.88|240.48|0
1654519500000|2022-06-06 12:45:00|243.71|241.31|242.53|240.13|243.84|241.44|241.08|238.68|0
1654519800000|2022-06-06 12:50:00|242.6|240.2|243.84|241.44|244.39|241.99|242.18|239.78|0
1654520100000|2022-06-06 12:55:00|243.98|241.58|244.53|242.13|244.81|242.41|243.49|241.09|0
1654520400000|2022-06-06 13:00:00|244.39|241.99|244.25|241.85|245.08|242.68|244.11|241.71|0
1654520700000|2022-06-06 13:05:00|244.46|242.06|243.28|240.88|244.46|242.06|242.72|240.32|0
1654521000000|2022-06-06 13:10:00|243.41|241.01|243.27|240.87|243.55|241.15|242.44|240.04|0
1654521300000|2022-06-06 13:15:00|243.13|240.73|244.93|242.53|246.33|243.93|243.13|240.73|0
1654521600000|2022-06-06 13:20:00|245.07|242.67|245.9|243.5|246.74|244.34|244.79|242.39|0
1654521900000|2022-06-06 13:25:00|246.04|243.64|245.9|243.5|246.74|244.34|245.9|243.5|0
1654522200000|2022-06-06 13:30:00|245.14|242.74|245.9|243.5|248.55|246.15|243.26|240.86|0
1654522500000|2022-06-06 13:35:00|246.18|243.78|248.55|246.15|251.08|248.68|245.69|243.29|0
1654522800000|2022-06-06 13:40:00|248.27|245.87|245.89|243.49|249.67|247.27|242.01|239.61|0
1654523100000|2022-06-06 13:45:00|246.59|244.19|249.25|246.85|251.93|249.53|245.55|243.15|0
1654523400000|2022-06-06 13:50:00|249.11|246.71|248.4|246|251.22|248.82|247.42|245.02|0
1654523700000|2022-06-06 13:55:00|248.82|246.42|244.07|241.67|249.52|247.12|244.07|241.67|0
1654524000000|2022-06-06 14:00:00|243.1|240.7|238.16|235.76|244.07|241.67|237.48|235.08|0
1654524300000|2022-06-06 14:05:00|238.29|235.89|238.19|235.79|239.92|237.52|235.59|233.19|0
1654524600000|2022-06-06 14:10:00|237.91|235.51|237.23|234.83|238.87|236.47|236.69|234.29|0
1654524900000|2022-06-06 14:15:00|237.36|234.96|239.41|237.01|241.33|238.93|236.96|234.56|0
1654525200000|2022-06-06 14:20:00|239.68|237.28|240.8|238.4|241.06|238.66|238.86|236.46|0
1654525500000|2022-06-06 14:25:00|241.21|238.81|239.7|237.3|242.31|239.91|238.27|235.87|0
1654525800000|2022-06-06 14:30:00|239.16|236.76|238.61|236.21|240.66|238.26|237.92|235.52|0
1654526100000|2022-06-06 14:35:00|238.47|236.07|239.29|236.89|241.21|238.81|237.92|235.52|0
1654526400000|2022-06-06 14:40:00|238.74|236.34|238.74|236.34|241.89|239.49|237.92|235.52|0
1654526700000|2022-06-06 14:45:00|238.46|236.06|237.91|235.51|239.96|237.56|237.91|235.51|0
1654527000000|2022-06-06 14:50:00|238.05|235.65|240.51|238.11|240.65|238.25|236.69|234.29|0
1654527300000|2022-06-06 14:55:00|240.37|237.97|238.86|236.46|241.06|238.66|238.45|236.05|0
1654527600000|2022-06-06 15:00:00|238.73|236.33|239.95|237.55|240.23|237.83|236.82|234.42|0
1654527900000|2022-06-06 15:05:00|240.09|237.69|243.11|240.71|243.39|240.99|238.58|236.18|0
1654528200000|2022-06-06 15:10:00|243.53|241.13|248.12|245.72|249.38|246.98|243.53|241.13|0
1654528500000|2022-06-06 15:15:00|248.68|246.28|256.78|254.38|256.78|254.38|247.84|245.44|0
1654528800000|2022-06-06 15:20:00|257.21|254.81|255.92|253.52|257.64|255.24|254.35|251.95|0
1654529100000|2022-06-06 15:25:00|255.78|253.38|254.06|251.66|256.63|254.23|253.5|251.1|0
1654529400000|2022-06-06 15:30:00|254.49|252.09|255.06|252.66|255.77|253.37|252.93|250.53|0
1654529700000|2022-06-06 15:35:00|255.77|253.37|255.77|253.37|256.77|254.37|254.2|251.8|0
1654530000000|2022-06-06 15:40:00|256.05|253.65|251.93|249.53|256.19|253.79|251.65|249.25|0
1654530300000|2022-06-06 15:45:00|252.07|249.67|253.77|251.37|253.77|251.37|249.81|247.41|0
1654530600000|2022-06-06 15:50:00|254.05|251.65|253.05|250.65|254.62|252.22|251.78|249.38|0
1654530900000|2022-06-06 15:55:00|252.77|250.37|252.63|250.23|253.9|251.5|251.78|249.38|0
1654531200000|2022-06-06 16:00:00|252.77|250.37|261.21|258.81|262.81|260.41|252.63|250.23|0
1654531500000|2022-06-06 16:05:00|261.07|258.67|263.24|260.84|263.38|260.98|259.76|257.36|0
1654531800000|2022-06-06 16:10:00|263.38|260.98|265.13|262.73|266.3|263.9|262.8|260.4|0
1654532100000|2022-06-06 16:15:00|265.86|263.46|263.96|261.56|266.3|263.9|262.8|260.4|0
1654532400000|2022-06-06 16:20:00|264.25|261.85|266|263.6|266|263.6|262.65|260.25|0
1654532700000|2022-06-06 16:25:00|265.71|263.31|266.58|264.18|267.61|265.21|263.81|261.41|0
1654533000000|2022-06-06 16:30:00|266.73|264.33|264.75|262.35|269.52|267.12|264.68|262.28|0
1654533300000|2022-06-06 16:35:00|264.97|262.57|263.22|260.82|265.41|263.01|262.93|260.53|0
1654533600000|2022-06-06 16:40:00|263.07|260.67|262.56|260.16|264.09|261.69|261.77|259.37|0
1654533900000|2022-06-06 16:45:00|262.49|260.09|262.2|259.8|262.92|260.52|261.04|258.64|0
1654534200000|2022-06-06 16:50:00|262.63|260.23|262.34|259.94|264.96|262.56|262.19|259.79|0
1654534500000|2022-06-06 16:55:00|262.48|260.08|260.74|258.34|262.77|260.37|260.02|257.62|0
1654534800000|2022-06-06 17:00:00|260.6|258.2|263.49|261.09|263.49|261.09|260.6|258.2|0
1654535100000|2022-06-06 17:05:00|263.2|260.8|261.6|259.2|263.49|261.09|260.59|258.19|0
1654535400000|2022-06-06 17:10:00|261.31|258.91|263.06|260.66|264.66|262.26|260.75|258.35|0
1654535700000|2022-06-06 17:15:00|263.2|260.8|263.78|261.38|265.83|263.43|262.62|260.22|0
1654536000000|2022-06-06 17:20:00|263.93|261.53|263.05|260.65|265.68|263.28|261.89|259.49|0
1654536300000|2022-06-06 17:25:00|263.49|261.09|262.46|260.06|264.22|261.82|262.17|259.77|0
1654536600000|2022-06-06 17:30:00|262.75|260.35|261.01|258.61|263.34|260.94|260.43|258.03|0
1654536900000|2022-06-06 17:35:00|261.15|258.75|256.82|254.42|261.59|259.19|255.54|253.14|0
1654537200000|2022-06-06 17:40:00|256.54|254.14|254.67|252.27|256.97|254.57|253.54|251.14|0
1654537500000|2022-06-06 17:45:00|254.53|252.13|254.39|251.99|256.67|254.27|254.1|251.7|0
1654537800000|2022-06-06 17:50:00|254.53|252.13|253.81|251.41|254.81|252.41|252.39|249.99|0
1654538100000|2022-06-06 17:55:00|253.67|251.27|251.96|249.56|253.67|251.27|251.82|249.42|0
1654538400000|2022-06-06 18:00:00|251.82|249.42|252.39|249.99|253.38|250.98|251.82|249.42|0
1654538700000|2022-06-06 18:05:00|252.53|250.13|253.8|251.4|255.52|253.12|251.96|249.56|0
1654539000000|2022-06-06 18:10:00|253.95|251.55|255.23|252.83|255.23|252.83|253.23|250.83|0
1654539300000|2022-06-06 18:15:00|255.51|253.11|255.8|253.4|257.23|254.83|254.51|252.11|0
1654539600000|2022-06-06 18:20:00|255.94|253.54|260.69|258.29|262.14|259.74|255.94|253.54|0
1654539900000|2022-06-06 18:25:00|261.27|258.87|263.15|260.75|264.62|262.22|260.54|258.14|0
1654540200000|2022-06-06 18:30:00|263.59|261.19|263|260.6|264.61|262.21|262.28|259.88|0
1654540500000|2022-06-06 18:35:00|262.86|260.46|265.05|262.65|265.78|263.38|261.84|259.44|0
1654540800000|2022-06-06 18:40:00|264.9|262.5|262.42|260.02|265.27|262.87|261.98|259.58|0
1654541100000|2022-06-06 18:45:00|262.49|260.09|263.14|260.74|263.29|260.89|260.53|258.13|0
1654541400000|2022-06-06 18:50:00|263.72|261.32|263.28|260.88|268.71|266.31|263.14|260.74|0
1654541700000|2022-06-06 18:55:00|264.01|261.61|263.13|260.73|264.6|262.2|260.96|258.56|0
1654542000000|2022-06-06 19:00:00|263.57|261.17|263.28|260.88|264.89|262.49|260.95|258.55|0
1654542300000|2022-06-06 19:05:00|263.72|261.32|265.32|262.92|266.35|263.95|262.55|260.15|0
1654542600000|2022-06-06 19:10:00|264.85|262.45|265.54|263.14|267.86|265.46|264.23|261.83|0
1654542900000|2022-06-06 19:15:00|265.84|263.44|268.33|265.93|268.48|266.08|263.35|260.95|0
1654543200000|2022-06-06 19:20:00|268.63|266.23|267.44|265.04|270.84|268.44|265.98|263.58|0
1654543500000|2022-06-06 19:25:00|267.3|264.9|267.74|265.34|268.47|266.07|266.27|263.87|0
1654543800000|2022-06-06 19:30:00|268.03|265.63|267.44|265.04|268.62|266.22|265.68|263.28|0
1654544100000|2022-06-06 19:35:00|267.14|264.74|268.76|266.36|270.83|268.43|266.85|264.45|0
1654544400000|2022-06-06 19:40:00|269.06|266.66|263.48|261.08|269.94|267.54|263.48|261.08|0
1654544700000|2022-06-06 19:45:00|263.63|261.23|266.55|264.15|267.72|265.32|262.61|260.21|0
1654545000000|2022-06-06 19:50:00|266.69|264.29|259.81|257.41|266.69|264.29|259.74|257.34|0
1654545300000|2022-06-06 19:55:00|260.32|257.92|261.48|259.08|263.53|261.13|258.58|256.18|0
1654545600000|2022-06-06 20:00:00|262.5|260.1|263.38|260.98|263.82|261.42|262.06|259.66|0
1654545900000|2022-06-06 20:05:00|263.23|260.83|263.37|260.97|263.67|261.27|262.35|259.95|0
1654546200000|2022-06-06 20:10:00|263.52|261.12|263.52|261.12|263.81|261.41|262.35|259.95|0
1654546500000|2022-06-06 20:15:00|264.01|261.21|262.69|259.89|264.01|261.21|262.54|259.74|0
1654546800000|2022-06-06 20:20:00|262.84|260.04|262.62|259.82|262.84|260.04|262.25|259.45|0
1654547100000|2022-06-06 20:25:00|262.54|259.74|263.42|260.62|263.42|260.62|262.39|259.59|0
1654547400000|2022-06-06 20:30:00|263.2|260.4|261.95|259.15|263.27|260.47|261.8|259|0
1654547700000|2022-06-06 20:35:00|261.88|259.08|261.36|258.56|262.24|259.44|261.22|258.42|0
1654548000000|2022-06-06 20:40:00|261.44|258.64|261.51|258.71|261.8|259|261.36|258.56|0
1654548300000|2022-06-06 20:45:00|261.65|258.85|261.65|258.85|261.8|259|261.5|258.7|0
1654548600000|2022-06-06 20:50:00|261.36|258.56|260.77|257.97|261.65|258.85|260.63|257.83|0
1654548900000|2022-06-06 20:55:00|260.63|257.83|261.64|258.84|261.64|258.84|260.48|257.68|0
1654549200000|2022-06-06 21:00:00|261.55|258.75|261.38|258.58|261.68|258.88|261.38|258.58|0
1654549500000|2022-06-06 21:05:00|261.35|258.55|261.31|258.51|261.35|258.55|261.06|258.26|0
1654549800000|2022-06-06 21:10:00|261.12|258.32|261.44|258.64|262.03|259.23|261.1|258.3|0
1654550100000|2022-06-06 21:15:00|261.28|258.48|261.45|258.65|261.47|258.67|261.18|258.38|0
1654550400000|2022-06-06 21:20:00|261.47|258.67|261.6|258.8|261.71|258.91|261.3|258.5|0
1654550700000|2022-06-06 21:25:00|261.62|258.82|261.43|258.63|261.66|258.86|261.43|258.63|0
1654551000000|2022-06-06 21:30:00|261.4|258.6|262.02|259.22|262.02|259.22|261.4|258.6|0
1654551300000|2022-06-06 21:35:00|262.16|259.36|261.97|259.17|262.23|259.43|261.67|258.87|0
1654551600000|2022-06-06 21:40:00|261.86|259.06|261.67|258.87|261.86|259.06|261.67|258.87|0
1654551900000|2022-06-06 21:45:00|261.54|258.74|261.41|258.61|261.54|258.74|261.33|258.53|0
1654552200000|2022-06-06 21:50:00|261.56|258.76|261.41|258.61|261.56|258.76|261.41|258.61|0
1654552500000|2022-06-06 21:55:00|261.39|258.59|261.09|258.29|261.39|258.59|261.09|258.29|0
1654552800000|2022-06-06 22:00:00|261.68|258.88|261.24|258.44|261.75|258.95|260.08|257.28|0
1654553100000|2022-06-06 22:05:00|260.87|258.07|261.89|259.09|261.89|259.09|260.44|257.64|0
1654553400000|2022-06-06 22:10:00|261.75|258.95|261.16|258.36|262.04|259.24|260.94|258.14|0
1654553700000|2022-06-06 22:15:00|261.45|258.65|262.11|259.31|262.47|259.67|261.01|258.21|0
1654554000000|2022-06-06 22:20:00|262.03|259.23|263.2|260.4|263.42|260.62|262.03|259.23|0
1654554300000|2022-06-06 22:25:00|263.27|260.47|262.98|260.18|263.34|260.54|262.61|259.81|0
1654554600000|2022-06-06 22:30:00|263.05|260.25|263.78|260.98|263.93|261.13|262.76|259.96|0
1654554900000|2022-06-06 22:35:00|263.71|260.91|264.66|261.86|265.1|262.3|263.04|260.24|0
1654555200000|2022-06-06 22:40:00|264.51|261.71|264.51|261.71|264.95|262.15|263.85|261.05|0
1654555500000|2022-06-06 22:45:00|264.36|261.56|263.92|261.12|264.51|261.71|263.33|260.53|0
1654555800000|2022-06-06 22:50:00|263.91|261.11|264.06|261.26|264.21|261.41|263.18|260.38|0
1654556100000|2022-06-06 22:55:00|264.2|261.4|264.2|261.4|264.79|261.99|264.13|261.33|0
1654556400000|2022-06-06 23:00:00|264.13|261.33|263.76|260.96|264.64|261.84|263.76|260.96|0
1654556700000|2022-06-06 23:05:00|263.91|261.11|262.88|260.08|263.91|261.11|262.88|260.08|0
1654557000000|2022-06-06 23:10:00|263.02|260.22|262.58|259.78|263.1|260.3|262.44|259.64|0
1654557300000|2022-06-06 23:15:00|262.44|259.64|262.58|259.78|262.73|259.93|262.43|259.63|0
1654557600000|2022-06-06 23:20:00|262.43|259.63|262.94|260.14|263.01|260.21|262.43|259.63|0
1654557900000|2022-06-06 23:25:00|263.01|260.21|262.65|259.85|263.01|260.21|262.43|259.63|0
1654558200000|2022-06-06 23:30:00|262.43|259.63|262.72|259.92|262.72|259.92|262.42|259.62|0
1654558500000|2022-06-06 23:35:00|262.71|259.91|262.86|260.06|263.08|260.28|262.42|259.62|0
1654558800000|2022-06-06 23:40:00|263|260.2|262.56|259.76|263.3|260.5|262.56|259.76|0
1654559100000|2022-06-06 23:45:00|262.42|259.62|260.52|257.72|262.56|259.76|260.52|257.72|0
1654559400000|2022-06-06 23:50:00|260.37|257.57|260.37|257.57|260.88|258.08|259.64|256.84|0
1654559700000|2022-06-06 23:55:00|260.44|257.64|261.24|258.44|261.24|258.44|259.79|256.99|0
1654560000000|2022-06-07 00:00:00|261.09|258.29|265.34|262.54|265.41|262.61|261.09|258.29|0
1654560300000|2022-06-07 00:05:00|265.27|262.47|266.44|263.64|266.66|263.86|265.27|262.47|0
1654560600000|2022-06-07 00:10:00|266.51|263.71|267.18|264.38|267.55|264.75|266.37|263.57|0
1654560900000|2022-06-07 00:15:00|267.33|264.53|266.51|263.71|268.14|265.34|266.14|263.34|0
1654561200000|2022-06-07 00:20:00|266.88|264.08|268.13|265.33|268.36|265.56|266.66|263.86|0
1654561500000|2022-06-07 00:25:00|268.28|265.48|267.91|265.11|268.73|265.93|267.83|265.03|0
1654561800000|2022-06-07 00:30:00|267.98|265.18|270.21|267.41|270.51|267.71|267.91|265.11|0
1654562100000|2022-06-07 00:35:00|269.46|266.66|267.98|265.18|269.76|266.96|267.98|265.18|0
1654562400000|2022-06-07 00:40:00|267.83|265.03|267.68|264.88|268.57|265.77|267.68|264.88|0
1654562700000|2022-06-07 00:45:00|267.82|265.02|267.97|265.17|268.86|266.06|267.67|264.87|0
1654563000000|2022-06-07 00:50:00|267.82|265.02|269.08|266.28|269.3|266.5|267.52|264.72|0
1654563300000|2022-06-07 00:55:00|268.41|265.61|268.34|265.54|268.85|266.05|267.97|265.17|0
1654563600000|2022-06-07 01:00:00|268.26|265.46|266.48|263.68|268.41|265.61|266.48|263.68|0
1654563900000|2022-06-07 01:05:00|266.63|263.83|266.77|263.97|266.92|264.12|265.74|262.94|0
1654564200000|2022-06-07 01:10:00|266.62|263.82|267.51|264.71|267.81|265.01|266.33|263.53|0
1654564500000|2022-06-07 01:15:00|267.73|264.93|266.18|263.38|267.88|265.08|265.66|262.86|0
1654564800000|2022-06-07 01:20:00|266.11|263.31|267.35|264.55|267.65|264.85|266.11|263.31|0
1654565100000|2022-06-07 01:25:00|267.5|264.7|277.01|274.21|278.67|275.87|267.5|264.7|0
1654565400000|2022-06-07 01:30:00|276.55|273.75|275.42|272.62|278.06|275.26|275.2|272.4|0
1654565700000|2022-06-07 01:35:00|275.35|272.55|274.59|271.79|276.1|273.3|273.99|271.19|0
1654566000000|2022-06-07 01:40:00|274.74|271.94|272.64|269.84|275.04|272.24|272.64|269.84|0
1654566300000|2022-06-07 01:45:00|272.49|269.69|272.49|269.69|273.24|270.44|271.82|269.02|0
1654566600000|2022-06-07 01:50:00|272.34|269.54|272.79|269.99|273.01|270.21|272.27|269.47|0
1654566900000|2022-06-07 01:55:00|272.94|270.14|273.38|270.58|274.58|271.78|272.79|269.99|0
1654567200000|2022-06-07 02:00:00|273.23|270.43|273.83|271.03|274.13|271.33|272.63|269.83|0
1654567500000|2022-06-07 02:05:00|273.75|270.95|275.93|273.13|275.93|273.13|273.23|270.43|0
1654567800000|2022-06-07 02:10:00|275.78|272.98|276.6|273.8|276.83|274.03|275.78|272.98|0
1654568100000|2022-06-07 02:15:00|276.52|273.72|276.52|273.72|276.83|274.03|275.62|272.82|0
1654568400000|2022-06-07 02:20:00|276.37|273.57|275.01|272.21|276.45|273.65|274.72|271.92|0
1654568700000|2022-06-07 02:25:00|274.86|272.06|275.76|272.96|275.91|273.11|274.71|271.91|0
1654569000000|2022-06-07 02:30:00|275.69|272.89|276.36|273.56|276.51|273.71|275.46|272.66|0
1654569300000|2022-06-07 02:35:00|276.21|273.41|276.29|273.49|276.51|273.71|275.76|272.96|0
1654569600000|2022-06-07 02:40:00|276.36|273.56|276.58|273.78|276.66|273.86|276.21|273.41|0
1654569900000|2022-06-07 02:45:00|276.66|273.86|277.34|274.54|277.79|274.99|276.66|273.86|0
1654570200000|2022-06-07 02:50:00|277.41|274.61|276.8|274|277.41|274.61|276.65|273.85|0
1654570500000|2022-06-07 02:55:00|276.95|274.15|276.95|274.15|277.71|274.91|276.8|274|0
1654570800000|2022-06-07 03:00:00|276.88|274.08|275.08|272.28|277.1|274.3|274.78|271.98|0
1654571100000|2022-06-07 03:05:00|274.93|272.13|275.23|272.43|275.23|272.43|274.78|271.98|0
1654571400000|2022-06-07 03:10:00|275.08|272.28|274.17|271.37|275.08|272.28|273.87|271.07|0
1654571700000|2022-06-07 03:15:00|274.02|271.22|271.91|269.11|274.17|271.37|271.46|268.66|0
1654572000000|2022-06-07 03:20:00|272.14|269.34|271.16|268.36|272.21|269.41|271.16|268.36|0
1654572300000|2022-06-07 03:25:00|271.01|268.21|271.45|268.65|271.45|268.65|270.26|267.46|0
1654572600000|2022-06-07 03:30:00|271.38|268.58|271.75|268.95|271.75|268.95|271.3|268.5|0
1654572900000|2022-06-07 03:35:00|271.6|268.8|271.07|268.27|272.2|269.4|270.55|267.75|0
1654573200000|2022-06-07 03:40:00|271.15|268.35|270.84|268.04|271.45|268.65|270.69|267.89|0
1654573500000|2022-06-07 03:45:00|270.69|267.89|270.24|267.44|271.14|268.34|270.09|267.29|0
1654573800000|2022-06-07 03:50:00|270.32|267.52|269.94|267.14|270.99|268.19|269.79|266.99|0
1654574100000|2022-06-07 03:55:00|270.17|267.37|271.66|268.86|271.73|268.93|269.64|266.84|0
1654574400000|2022-06-07 04:00:00|271.51|268.71|274.08|271.28|274.15|271.35|271.51|268.71|0
1654574700000|2022-06-07 04:05:00|274.15|271.35|273.85|271.05|274.15|271.35|273.4|270.6|0
1654575000000|2022-06-07 04:10:00|274|271.2|273.7|270.9|274|271.2|273.55|270.75|0
1654575300000|2022-06-07 04:15:00|273.77|270.97|273.54|270.74|274.14|271.34|273.54|270.74|0
1654575600000|2022-06-07 04:20:00|273.69|270.89|272.94|270.14|273.69|270.89|272.79|269.99|0
1654575900000|2022-06-07 04:25:00|272.79|269.99|272.49|269.69|273.24|270.44|272.49|269.69|0
1654576200000|2022-06-07 04:30:00|272.64|269.84|276.39|273.59|276.54|273.74|272.49|269.69|0
1654576500000|2022-06-07 04:35:00|276.54|273.74|275.48|272.68|276.54|273.74|275.03|272.23|0
1654576800000|2022-06-07 04:40:00|275.41|272.61|275.48|272.68|276.01|273.21|275.33|272.53|0
1654577100000|2022-06-07 04:45:00|275.71|272.91|275.63|272.83|276.61|273.81|275.48|272.68|0
1654577400000|2022-06-07 04:50:00|275.78|272.98|275.77|272.97|275.93|273.13|275.1|272.3|0
1654577700000|2022-06-07 04:55:00|275.62|272.82|275.25|272.45|275.62|272.82|274.8|272|0
1654578000000|2022-06-07 05:00:00|275.17|272.37|274.87|272.07|275.47|272.67|274.42|271.62|0
1654578300000|2022-06-07 05:05:00|275.02|272.22|276.67|273.87|276.82|274.02|275.02|272.22|0
1654578600000|2022-06-07 05:10:00|276.82|274.02|277.42|274.62|277.72|274.92|276.22|273.42|0
1654578900000|2022-06-07 05:15:00|277.5|274.7|276.74|273.94|277.5|274.7|276.21|273.41|0
1654579200000|2022-06-07 05:20:00|276.81|274.01|278.93|276.13|279.23|276.43|276.14|273.34|0
1654579500000|2022-06-07 05:25:00|279.08|276.28|282.48|279.68|282.56|279.76|278.78|275.98|0
1654579800000|2022-06-07 05:30:00|282.33|279.53|281.78|278.98|282.39|279.59|281.17|278.37|0
1654580100000|2022-06-07 05:35:00|281.63|278.83|282.01|279.21|282.69|279.89|281.02|278.22|0
1654580400000|2022-06-07 05:40:00|282.08|279.28|281.32|278.52|282.08|279.28|280.56|277.76|0
1654580700000|2022-06-07 05:45:00|281.17|278.37|281.16|278.36|282.23|279.43|280.4|277.6|0
1654581000000|2022-06-07 05:50:00|281.01|278.21|281.01|278.21|281.47|278.67|280.4|277.6|0
1654581300000|2022-06-07 05:55:00|280.86|278.06|281.92|279.12|282.07|279.27|280.1|277.3|0
1654581600000|2022-06-07 06:00:00|281.61|278.81|276.92|274.12|281.61|278.81|276.31|273.51|0
1654581900000|2022-06-07 06:05:00|276.46|273.66|277.97|275.17|278.2|275.4|276.46|273.66|0
1654582200000|2022-06-07 06:10:00|278.12|275.32|277.21|274.41|278.12|275.32|277.21|274.41|0
1654582500000|2022-06-07 06:15:00|277.14|274.34|276.76|273.96|277.36|274.56|276.15|273.35|0
1654582800000|2022-06-07 06:20:00|276.61|273.81|277.05|274.25|277.51|274.71|275.85|273.05|0
1654583100000|2022-06-07 06:25:00|276.9|274.1|275.4|272.6|277.51|274.71|275.4|272.6|0
1654583400000|2022-06-07 06:30:00|275.25|272.45|276.3|273.5|276.45|273.65|274.5|271.7|0
1654583700000|2022-06-07 06:35:00|276.29|273.49|276.74|273.94|277.05|274.25|275.84|273.04|0
1654584000000|2022-06-07 06:40:00|276.59|273.79|277.34|274.54|277.34|274.54|275.69|272.89|0
1654584300000|2022-06-07 06:45:00|277.42|274.62|277.64|274.84|279.46|276.66|277.42|274.62|0
1654584600000|2022-06-07 06:50:00|277.94|275.14|277.34|274.54|277.94|275.14|276.13|273.33|0
1654584900000|2022-06-07 06:55:00|277.79|274.99|277.48|274.68|278.62|275.82|277.48|274.68|0
1654585200000|2022-06-07 07:00:00|277.64|274.84|277.03|274.23|277.64|274.84|274.7|271.9|0
1654585500000|2022-06-07 07:05:00|276.98|274.58|274.65|272.25|277.73|275.33|274.65|272.25|0
1654585800000|2022-06-07 07:10:00|274.87|272.47|272.33|269.93|275.32|272.92|272.03|269.63|0
1654586100000|2022-06-07 07:15:00|272.03|269.63|274.42|272.02|275.02|272.62|270.24|267.84|0
1654586400000|2022-06-07 07:20:00|274.57|272.17|274.83|272.43|276.55|274.15|274.04|271.64|0
1654586700000|2022-06-07 07:25:00|274.6|272.2|274.3|271.9|275.35|272.95|273.11|270.71|0
1654587000000|2022-06-07 07:30:00|274.38|271.98|273.4|271|274.38|271.98|271.62|269.22|0
1654587300000|2022-06-07 07:35:00|273.63|271.23|275.79|273.39|275.79|273.39|273.1|270.7|0
1654587600000|2022-06-07 07:40:00|275.94|273.54|273.84|271.44|275.94|273.54|273.25|270.85|0
1654587900000|2022-06-07 07:45:00|273.99|271.59|272.28|269.88|273.99|271.59|270.57|268.17|0
1654588200000|2022-06-07 07:50:00|272.2|269.8|272.72|270.32|273.17|270.77|271.46|269.06|0
1654588500000|2022-06-07 07:55:00|272.79|270.39|273.24|270.84|273.53|271.13|271.75|269.35|0
1654588800000|2022-06-07 08:00:00|273.09|270.69|272.19|269.79|273.98|271.58|271.75|269.35|0
1654589100000|2022-06-07 08:05:00|271.89|269.49|271.59|269.19|272.27|269.87|270.41|268.01|0
1654589400000|2022-06-07 08:10:00|271.37|268.97|272.11|269.71|272.48|270.08|271.15|268.75|0
1654589700000|2022-06-07 08:15:00|272.04|269.64|272.78|270.38|273.97|271.57|271.96|269.56|0
1654590000000|2022-06-07 08:20:00|272.48|270.08|272.18|269.78|273.37|270.97|271.88|269.48|0
1654590300000|2022-06-07 08:25:00|272.26|269.86|272.77|270.37|272.77|270.37|271.14|268.74|0
1654590600000|2022-06-07 08:30:00|272.62|270.22|271.87|269.47|273.07|270.67|271.43|269.03|0
1654590900000|2022-06-07 08:35:00|272.02|269.62|270.44|268.04|272.17|269.77|269.21|266.81|0
1654591200000|2022-06-07 08:40:00|270.3|267.9|269.47|267.07|270.74|268.34|268.88|266.48|0
1654591500000|2022-06-07 08:45:00|269.18|266.78|269.91|267.51|270.06|267.66|269.03|266.63|0
1654591800000|2022-06-07 08:50:00|269.99|267.59|270.06|267.66|270.66|268.26|269.76|267.36|0
1654592100000|2022-06-07 08:55:00|270.14|267.74|270.06|267.66|270.51|268.11|269.61|267.21|0
1654592400000|2022-06-07 09:00:00|270.28|267.88|271.84|269.44|271.84|269.44|269.46|267.06|0
1654592700000|2022-06-07 09:05:00|271.69|269.29|272.28|269.88|273.18|270.78|271.39|268.99|0
1654593000000|2022-06-07 09:10:00|272.43|270.03|273.48|271.08|273.63|271.23|272.13|269.73|0
1654593300000|2022-06-07 09:15:00|273.41|271.01|271.83|269.43|274.08|271.68|271.83|269.43|0
1654593600000|2022-06-07 09:20:00|272.06|269.66|271.08|268.68|272.13|269.73|270.93|268.53|0
1654593900000|2022-06-07 09:25:00|271.16|268.76|270.19|267.79|271.16|268.76|269.74|267.34|0
1654594200000|2022-06-07 09:30:00|270.12|267.72|269.74|267.34|270.33|267.93|269.15|266.75|0
1654594500000|2022-06-07 09:35:00|269.67|267.27|271.07|268.67|271.07|268.67|269.44|267.04|0
1654594800000|2022-06-07 09:40:00|271.22|268.82|272.79|270.39|273.01|270.61|271.22|268.82|0
1654595100000|2022-06-07 09:45:00|272.86|270.46|273.16|270.76|273.46|271.06|272.71|270.31|0
1654595400000|2022-06-07 09:50:00|273.46|271.06|273.9|271.5|274.05|271.65|273.31|270.91|0
1654595700000|2022-06-07 09:55:00|274.05|271.65|273.9|271.5|274.2|271.8|272.85|270.45|0
1654596000000|2022-06-07 10:00:00|274.05|271.65|273|270.6|274.05|271.65|272.85|270.45|0
1654596300000|2022-06-07 10:05:00|273.15|270.75|272.92|270.52|273.22|270.82|272.84|270.44|0
1654596600000|2022-06-07 10:10:00|272.99|270.59|273.14|270.74|273.29|270.89|272.84|270.44|0
1654596900000|2022-06-07 10:15:00|273.22|270.82|277.73|275.33|277.8|275.4|273.14|270.74|0
1654597200000|2022-06-07 10:20:00|277.95|275.55|277.8|275.4|279.47|277.07|277.2|274.8|0
1654597500000|2022-06-07 10:25:00|277.65|275.25|276.58|274.18|278.1|275.7|275.37|272.97|0
1654597800000|2022-06-07 10:30:00|276.5|274.1|274.31|271.91|276.58|274.18|274.01|271.61|0
1654598100000|2022-06-07 10:35:00|274.16|271.76|273.03|270.63|274.54|272.14|272.66|270.26|0
1654598400000|2022-06-07 10:40:00|272.96|270.56|275.51|273.11|275.51|273.11|272.81|270.41|0
1654598700000|2022-06-07 10:45:00|275.43|273.03|273.48|271.08|275.58|273.18|273.18|270.78|0
1654599000000|2022-06-07 10:50:00|273.33|270.93|273.33|270.93|273.93|271.53|272.43|270.03|0
1654599300000|2022-06-07 10:55:00|273.4|271|280.11|277.71|281.48|279.08|272.73|270.33|0
1654599600000|2022-06-07 11:00:00|280.41|278.01|277.23|274.83|280.41|278.01|276.71|274.31|0
1654599900000|2022-06-07 11:05:00|277.54|275.14|282.09|279.69|282.24|279.84|277.08|274.68|0
1654600200000|2022-06-07 11:10:00|282.55|280.15|286.08|283.68|287.92|285.52|282.39|279.99|0
1654600500000|2022-06-07 11:15:00|286.16|283.76|282.62|280.22|286.7|284.3|282.23|279.83|0
1654600800000|2022-06-07 11:20:00|282.54|280.14|282.38|279.98|283.77|281.37|282.31|279.91|0
1654601100000|2022-06-07 11:25:00|282.46|280.06|280.85|278.45|283.38|280.98|280.24|277.84|0
1654601400000|2022-06-07 11:30:00|281.01|278.61|280.39|277.99|281.46|279.06|280.02|277.62|0
1654601700000|2022-06-07 11:35:00|280.32|277.92|280.24|277.84|280.85|278.45|279.78|277.38|0
1654602000000|2022-06-07 11:40:00|280.01|277.61|281.61|279.21|281.84|279.44|280.01|277.61|0
1654602300000|2022-06-07 11:45:00|281.69|279.29|280.31|277.91|281.69|279.29|280.23|277.83|0
1654602600000|2022-06-07 11:50:00|280.38|277.98|281.91|279.51|281.91|279.51|280.38|277.98|0
1654602900000|2022-06-07 11:55:00|281.75|279.35|281.14|278.74|282.21|279.81|280.84|278.44|0
1654603200000|2022-06-07 12:00:00|280.84|278.44|282.51|280.11|282.51|280.11|279.85|277.45|0
1654603500000|2022-06-07 12:05:00|282.67|280.27|282.82|280.42|282.97|280.57|281.44|279.04|0
1654603800000|2022-06-07 12:10:00|282.9|280.5|282.81|280.41|283.74|281.34|282.05|279.65|0
1654604100000|2022-06-07 12:15:00|282.66|280.26|284.34|281.94|284.65|282.25|282.2|279.8|0
1654604400000|2022-06-07 12:20:00|284.19|281.79|281.89|279.49|284.34|281.94|281.13|278.73|0
1654604700000|2022-06-07 12:25:00|281.58|279.18|282.19|279.79|282.19|279.79|281.12|278.72|0
1654605000000|2022-06-07 12:30:00|282.04|279.64|281.88|279.48|285.57|283.17|281.73|279.33|0
1654605300000|2022-06-07 12:35:00|281.96|279.56|283.26|280.86|284.8|282.4|281.42|279.02|0
1654605600000|2022-06-07 12:40:00|283.41|281.01|283.1|280.7|284.95|282.55|282.8|280.4|0
1654605900000|2022-06-07 12:45:00|282.79|280.39|284.94|282.54|285.1|282.7|281.42|279.02|0
1654606200000|2022-06-07 12:50:00|285.1|282.7|285.55|283.15|285.86|283.46|283.56|281.16|0
1654606500000|2022-06-07 12:55:00|285.4|283|286.32|283.92|286.63|284.23|284.48|282.08|0
1654606800000|2022-06-07 13:00:00|286.56|284.16|284.93|282.53|286.79|284.39|284.78|282.38|0
1654607100000|2022-06-07 13:05:00|285.09|282.69|286.01|283.61|286.32|283.92|284.47|282.07|0
1654607400000|2022-06-07 13:10:00|285.85|283.45|287.55|285.15|288.41|286.01|285.55|283.15|0
1654607700000|2022-06-07 13:15:00|287.4|285|286.62|284.22|287.4|285|285.23|282.83|0
1654608000000|2022-06-07 13:20:00|286.77|284.37|286.15|283.75|286.93|284.53|285.23|282.83|0
1654608300000|2022-06-07 13:25:00|285.84|283.44|284.3|281.9|286.92|284.52|284.3|281.9|0
1654608600000|2022-06-07 13:30:00|284.15|281.75|277.59|275.19|287.08|284.68|277.13|274.73|0
1654608900000|2022-06-07 13:35:00|277.89|275.49|278.64|276.24|279.71|277.31|275.62|273.22|0
1654609200000|2022-06-07 13:40:00|278.34|275.94|276.3|273.9|279.71|277.31|275.61|273.21|0
1654609500000|2022-06-07 13:45:00|276.22|273.82|274.71|272.31|277.73|275.33|274.26|271.86|0
1654609800000|2022-06-07 13:50:00|274.56|272.16|272.6|270.2|275.16|272.76|269.62|267.22|0
1654610100000|2022-06-07 13:55:00|272.45|270.05|274.7|272.3|275.91|273.51|271.11|268.71|0
1654610400000|2022-06-07 14:00:00|274.55|272.15|271.25|268.85|276.21|273.81|271.1|268.7|0
1654610700000|2022-06-07 14:05:00|270.95|268.55|276.08|273.68|277.36|274.96|270.06|267.66|0
1654611000000|2022-06-07 14:10:00|275.63|273.23|277.88|275.48|279.55|277.15|274.58|272.18|0
1654611300000|2022-06-07 14:15:00|277.73|275.33|277.43|275.03|280|277.6|275.77|273.37|0
1654611600000|2022-06-07 14:20:00|276.97|274.57|273.82|271.42|278.48|276.08|271.29|268.89|0
1654611900000|2022-06-07 14:25:00|273.67|271.27|265.97|263.57|274.72|272.32|265.23|262.83|0
1654612200000|2022-06-07 14:30:00|265.82|263.42|261.29|258.89|266.85|264.45|261.08|258.68|0
1654612500000|2022-06-07 14:35:00|261.44|259.04|256.45|254.05|262.77|260.37|255.59|253.19|0
1654612800000|2022-06-07 14:40:00|256.59|254.19|255.44|253.04|257.6|255.2|253.58|251.18|0
1654613100000|2022-06-07 14:45:00|255.15|252.75|253.01|250.61|256.15|253.75|252.72|250.32|0
1654613400000|2022-06-07 14:50:00|252.94|250.54|253.58|251.18|255.29|252.89|252.58|250.18|0
1654613700000|2022-06-07 14:55:00|253.86|251.46|256|253.6|256.72|254.32|253.58|251.18|0
1654614000000|2022-06-07 15:00:00|255.71|253.31|257.14|254.74|257.43|255.03|254.14|251.74|0
1654614300000|2022-06-07 15:05:00|257.29|254.89|255.72|253.32|259.45|257.05|255.72|253.32|0
1654614600000|2022-06-07 15:10:00|256.15|253.75|253.99|251.59|256.43|254.03|253.14|250.74|0
1654614900000|2022-06-07 15:15:00|254.42|252.02|257.58|255.18|257.87|255.47|253.71|251.31|0
1654615200000|2022-06-07 15:20:00|257.15|254.75|260.91|258.51|260.91|258.51|256.43|254.03|0
1654615500000|2022-06-07 15:25:00|261.35|258.95|262.51|260.11|263.53|261.13|259.6|257.2|0
1654615800000|2022-06-07 15:30:00|262.36|259.96|263.17|260.77|264.78|262.38|260.89|258.49|0
1654616100000|2022-06-07 15:35:00|263.02|260.62|261.85|259.45|265.21|262.81|261.7|259.3|0
1654616400000|2022-06-07 15:40:00|261.92|259.52|262.94|260.54|263.6|261.2|261.7|259.3|0
1654616700000|2022-06-07 15:45:00|262.87|260.47|267.12|264.72|267.42|265.02|261.41|259.01|0
1654617000000|2022-06-07 15:50:00|267.27|264.87|266.53|264.13|267.86|265.46|264.62|262.22|0
1654617300000|2022-06-07 15:55:00|266.68|264.28|262.71|260.31|266.68|264.28|261.98|259.58|0
1654617600000|2022-06-07 16:00:00|262.42|260.02|263.73|261.33|264.32|261.92|261.4|259|0
1654617900000|2022-06-07 16:05:00|263.88|261.48|265.19|262.79|266.96|264.56|263.88|261.48|0
1654618200000|2022-06-07 16:10:00|264.9|262.5|264.46|262.06|265.78|263.38|263.87|261.47|0
1654618500000|2022-06-07 16:15:00|264.9|262.5|267.4|265|269.03|266.63|264.31|261.91|0
1654618800000|2022-06-07 16:20:00|267.69|265.29|266.51|264.11|268.43|266.03|266.07|263.67|0
1654619100000|2022-06-07 16:25:00|266.66|264.26|265.33|262.93|266.66|264.26|264.3|261.9|0
1654619400000|2022-06-07 16:30:00|265.18|262.78|262.83|260.43|266.51|264.11|262.11|259.71|0
1654619700000|2022-06-07 16:35:00|262.69|260.29|261.52|259.12|263.71|261.31|261.52|259.12|0
1654620000000|2022-06-07 16:40:00|261.37|258.97|260.21|257.81|261.37|258.97|258.18|255.78|0
1654620300000|2022-06-07 16:45:00|260.06|257.66|258.9|256.5|260.06|257.66|258.32|255.92|0
1654620600000|2022-06-07 16:50:00|258.76|256.36|257.89|255.49|260.64|258.24|257.45|255.05|0
1654620900000|2022-06-07 16:55:00|258.03|255.63|258.46|256.06|259.76|257.36|257.6|255.2|0
1654621200000|2022-06-07 17:00:00|258.32|255.92|256.58|254.18|259.47|257.07|256.15|253.75|0
1654621500000|2022-06-07 17:05:00|256.44|254.04|254.86|252.46|257.88|255.48|254.86|252.46|0
1654621800000|2022-06-07 17:10:00|254.57|252.17|254.57|252.17|256|253.6|254.14|251.74|0
1654622100000|2022-06-07 17:15:00|254.42|252.02|253.71|251.31|254.85|252.45|252.85|250.45|0
1654622400000|2022-06-07 17:20:00|253.85|251.45|252.77|250.37|255.48|253.08|250.92|248.52|0
1654622700000|2022-06-07 17:25:00|252.63|250.23|252.34|249.94|253.34|250.94|251.77|249.37|0
1654623000000|2022-06-07 17:30:00|251.48|249.08|252.41|250.01|253.48|251.08|251.2|248.8|0
1654623300000|2022-06-07 17:35:00|252.62|250.22|252.55|250.15|254.05|251.65|251.62|249.22|0
1654623600000|2022-06-07 17:40:00|252.33|249.93|252.76|250.36|254.19|251.79|252.33|249.93|0
1654623900000|2022-06-07 17:45:00|252.9|250.5|252.75|250.35|254.05|251.65|251.76|249.36|0
1654624200000|2022-06-07 17:50:00|252.61|250.21|253.18|250.78|253.47|251.07|251.18|248.78|0
1654624500000|2022-06-07 17:55:00|253.47|251.07|253.04|250.64|253.9|251.5|251.75|249.35|0
1654624800000|2022-06-07 18:00:00|252.83|250.43|251.18|248.78|253.76|251.36|251.03|248.63|0
1654625100000|2022-06-07 18:05:00|251.03|248.63|246.35|243.95|251.61|249.21|246.2|243.8|0
1654625400000|2022-06-07 18:10:00|246.2|243.8|244.65|242.25|246.63|244.23|244.37|241.97|0
1654625700000|2022-06-07 18:15:00|244.37|241.97|246.48|244.08|246.76|244.36|243.81|241.41|0
1654626000000|2022-06-07 18:20:00|246.62|244.22|245.91|243.51|247.04|244.64|245.77|243.37|0
1654626300000|2022-06-07 18:25:00|245.77|243.37|245.35|242.95|246.9|244.5|244.78|242.38|0
1654626600000|2022-06-07 18:30:00|245.21|242.81|243.24|240.84|245.91|243.51|242.68|240.28|0
1654626900000|2022-06-07 18:35:00|243.1|240.7|244.36|241.96|244.78|242.38|242.82|240.42|0
1654627200000|2022-06-07 18:40:00|244.07|241.67|248.73|246.33|249.87|247.47|243.93|241.53|0
1654627500000|2022-06-07 18:45:00|249.16|246.76|250.43|248.03|251.15|248.75|247.31|244.91|0
1654627800000|2022-06-07 18:50:00|250.29|247.89|248.72|246.32|250.86|248.46|248.3|245.9|0
1654628100000|2022-06-07 18:55:00|249.29|246.89|247.16|244.76|249.86|247.46|246.88|244.48|0
1654628400000|2022-06-07 19:00:00|247.02|244.62|244.76|242.36|247.59|245.19|244.34|241.94|0
1654628700000|2022-06-07 19:05:00|244.62|242.22|244.62|242.22|245.89|243.49|243.36|240.96|0
1654629000000|2022-06-07 19:10:00|244.34|241.94|245.32|242.92|246.45|244.05|243.49|241.09|0
1654629300000|2022-06-07 19:15:00|245.46|243.06|243.91|241.51|245.46|243.06|243.49|241.09|0
1654629600000|2022-06-07 19:20:00|243.77|241.37|243.35|240.95|244.33|241.93|242.23|239.83|0
1654629900000|2022-06-07 19:25:00|243.07|240.67|242.92|240.52|244.05|241.65|242.36|239.96|0
1654630200000|2022-06-07 19:30:00|243.06|240.66|240.29|237.89|243.8|241.4|240.15|237.75|0
1654630500000|2022-06-07 19:35:00|240.43|238.03|238.21|235.81|240.71|238.31|238.21|235.81|0
1654630800000|2022-06-07 19:40:00|238.07|235.67|238.48|236.08|239.59|237.19|237.52|235.12|0
1654631100000|2022-06-07 19:45:00|238.2|235.8|236.55|234.15|238.9|236.5|236.27|233.87|0
1654631400000|2022-06-07 19:50:00|236.82|234.42|235.86|233.46|237.65|235.25|235.17|232.77|0
1654631700000|2022-06-07 19:55:00|235.99|233.59|238.19|235.79|238.2|235.8|235.44|233.04|0
1654632000000|2022-06-07 20:00:00|237.78|235.38|240.55|238.15|241.39|238.99|237.78|235.38|0
1654632300000|2022-06-07 20:05:00|240.41|238.01|239.85|237.45|240.83|238.43|239.44|237.04|0
1654632600000|2022-06-07 20:10:00|239.99|237.59|239.99|237.59|239.99|237.59|239.57|237.17|0
1654632900000|2022-06-07 20:15:00|240.19|237.39|241.02|238.22|241.3|238.5|240.05|237.25|0
1654633200000|2022-06-07 20:20:00|240.88|238.08|241.01|238.21|241.43|238.63|240.18|237.38|0
1654633500000|2022-06-07 20:25:00|241.15|238.35|241.99|239.19|241.99|239.19|240.88|238.08|0
1654633800000|2022-06-07 20:30:00|241.85|239.05|241.71|238.91|242.55|239.75|241.71|238.91|0
1654634100000|2022-06-07 20:35:00|241.84|239.04|241.91|239.11|242.12|239.32|241.56|238.76|0
1654634400000|2022-06-07 20:40:00|241.84|239.04|242.54|239.74|242.82|240.02|241.42|238.62|0
1654634700000|2022-06-07 20:45:00|242.61|239.81|242.67|239.87|242.68|239.88|241.98|239.18|0
1654635000000|2022-06-07 20:50:00|242.53|239.73|242.67|239.87|243.37|240.57|242.39|239.59|0
1654635300000|2022-06-07 20:55:00|242.95|240.15|242.6|239.8|243.09|240.29|242.39|239.59|0
1654635600000|2022-06-07 21:00:00|242.82|240.02|242.92|240.12|243.13|240.33|242.77|239.97|0
1654635900000|2022-06-07 21:05:00|242.88|240.08|242.91|240.11|242.95|240.15|242.79|239.99|0
1654636200000|2022-06-07 21:10:00|242.89|240.09|242.76|239.96|242.89|240.09|242.76|239.96|0
1654636500000|2022-06-07 21:15:00|242.79|239.99|242.7|239.9|242.93|240.13|242.68|239.88|0
1654636800000|2022-06-07 21:20:00|242.66|239.86|242.6|239.8|242.7|239.9|242.57|239.77|0
1654637100000|2022-06-07 21:25:00|242.59|239.79|242.65|239.85|243.06|240.26|242.59|239.79|0
1654637400000|2022-06-07 21:30:00|242.55|239.75|242.24|239.44|242.59|239.79|242.18|239.38|0
1654637700000|2022-06-07 21:35:00|242.14|239.34|241.95|239.15|242.14|239.34|241.79|238.99|0
1654638000000|2022-06-07 21:40:00|242.01|239.21|242.24|239.44|242.34|239.54|242.01|239.21|0
1654638300000|2022-06-07 21:45:00|242.21|239.41|242.19|239.39|242.32|239.52|242.19|239.39|0
1654638600000|2022-06-07 21:50:00|242.27|239.47|242.09|239.29|242.27|239.47|242.09|239.29|0
1654638900000|2022-06-07 21:55:00|242.04|239.24|242.04|239.24|242.13|239.33|242.04|239.24|0
1654639200000|2022-06-07 22:00:00|242.7|239.9|241.02|238.22|242.7|239.9|240.54|237.74|0
1654639500000|2022-06-07 22:05:00|241.23|238.43|241.64|238.84|242.2|239.4|241.23|238.43|0
1654639800000|2022-06-07 22:10:00|241.58|238.78|240.25|237.45|241.64|238.84|239.7|236.9|0
1654640100000|2022-06-07 22:15:00|240.11|237.31|240.66|237.86|241.08|238.28|240.04|237.24|0
1654640400000|2022-06-07 22:20:00|240.74|237.94|241.08|238.28|241.64|238.84|240.74|237.94|0
1654640700000|2022-06-07 22:25:00|240.94|238.14|241.07|238.27|241.63|238.83|240.38|237.58|0
1654641000000|2022-06-07 22:30:00|240.94|238.14|241.63|238.83|241.63|238.83|240.93|238.13|0
1654641300000|2022-06-07 22:35:00|241.49|238.69|242.04|239.24|242.32|239.52|241.21|238.41|0
1654641600000|2022-06-07 22:40:00|241.76|238.96|241.2|238.4|242.04|239.24|241.2|238.4|0
1654641900000|2022-06-07 22:45:00|241.34|238.54|242.18|239.38|242.32|239.52|241.06|238.26|0
1654642200000|2022-06-07 22:50:00|242.04|239.24|241.62|238.82|242.46|239.66|241.48|238.68|0
1654642500000|2022-06-07 22:55:00|241.48|238.68|241.61|238.81|242.03|239.23|241.47|238.67|0
1654642800000|2022-06-07 23:00:00|241.47|238.67|241.19|238.39|241.61|238.81|241.19|238.39|0
1654643100000|2022-06-07 23:05:00|241.05|238.25|241.19|238.39|241.33|238.53|240.91|238.11|0
1654643400000|2022-06-07 23:10:00|241.05|238.25|241.6|238.8|241.6|238.8|241.05|238.25|0
1654643700000|2022-06-07 23:15:00|241.46|238.66|240.9|238.1|241.46|238.66|240.9|238.1|0
1654644000000|2022-06-07 23:20:00|241.04|238.24|241.04|238.24|241.46|238.66|240.9|238.1|0
1654644300000|2022-06-07 23:25:00|240.9|238.1|241.04|238.24|241.04|238.24|240.34|237.54|0
1654644600000|2022-06-07 23:30:00|240.9|238.1|242.57|239.77|242.57|239.77|240.76|237.96|0
1654644900000|2022-06-07 23:35:00|242.71|239.91|242.71|239.91|242.85|240.05|241.87|239.07|0
1654645200000|2022-06-07 23:40:00|242.78|239.98|244.04|241.24|244.53|241.73|242.56|239.76|0
1654645500000|2022-06-07 23:45:00|244.1|241.3|244.94|242.14|244.94|242.14|243.68|240.88|0
1654645800000|2022-06-07 23:50:00|245.09|242.29|244.66|241.86|245.23|242.43|244.17|241.37|0
1654646100000|2022-06-07 23:55:00|244.8|242|244.66|241.86|244.94|242.14|244.24|241.44|0
1654646400000|2022-06-08 00:00:00|244.52|241.72|244.23|241.43|245.5|242.7|243.11|240.31|0
1654646700000|2022-06-08 00:05:00|244.16|241.36|244.16|241.36|245.21|242.41|244.09|241.29|0
1654647000000|2022-06-08 00:10:00|243.95|241.15|242.96|240.16|244.37|241.57|242.76|239.96|0
1654647300000|2022-06-08 00:15:00|242.82|240.02|243.94|241.14|243.94|241.14|242.4|239.6|0
1654647600000|2022-06-08 00:20:00|244.08|241.28|244.36|241.56|245.49|242.69|243.66|240.86|0
1654647900000|2022-06-08 00:25:00|244.15|241.35|243.79|240.99|244.5|241.7|243.51|240.71|0
1654648200000|2022-06-08 00:30:00|243.65|240.85|242.6|239.8|243.65|240.85|242.53|239.73|0
1654648500000|2022-06-08 00:35:00|242.67|239.87|240.99|238.19|242.81|240.01|240.51|237.71|0
1654648800000|2022-06-08 00:40:00|240.92|238.12|240.85|238.05|240.99|238.19|240.02|237.22|0
1654649100000|2022-06-08 00:45:00|240.99|238.19|241.34|238.54|241.54|238.74|240.29|237.49|0
1654649400000|2022-06-08 00:50:00|241.4|238.6|240.56|237.76|241.54|238.74|240.56|237.76|0
1654649700000|2022-06-08 00:55:00|240.43|237.63|240.98|238.18|241.33|238.53|240.42|237.62|0
1654650000000|2022-06-08 01:00:00|240.63|237.83|240.84|238.04|240.91|238.11|240.14|237.34|0
1654650300000|2022-06-08 01:05:00|240.77|237.97|240.77|237.97|241.25|238.45|240.42|237.62|0
1654650600000|2022-06-08 01:10:00|240.83|238.03|240.55|237.75|241.11|238.31|240.55|237.75|0
1654650900000|2022-06-08 01:15:00|240.27|237.47|239.44|236.64|240.41|237.61|238.47|235.67|0
1654651200000|2022-06-08 01:20:00|239.3|236.5|240.41|237.61|240.96|238.16|239.16|236.36|0
1654651500000|2022-06-08 01:25:00|240.48|237.68|241.1|238.3|241.52|238.72|240.48|237.68|0
1654651800000|2022-06-08 01:30:00|240.96|238.16|239.92|237.12|241.24|238.44|239.01|236.21|0
1654652100000|2022-06-08 01:35:00|239.84|237.04|240.4|237.6|240.54|237.74|239.01|236.21|0
1654652400000|2022-06-08 01:40:00|240.33|237.53|239.84|237.04|240.61|237.81|239.56|236.76|0
1654652700000|2022-06-08 01:45:00|239.91|237.11|240.95|238.15|242.34|239.54|239.56|236.76|0
1654653000000|2022-06-08 01:50:00|241.02|238.22|240.46|237.66|241.08|238.28|240.11|237.31|0
1654653300000|2022-06-08 01:55:00|240.32|237.52|240.52|237.72|240.53|237.73|239.69|236.89|0
1654653600000|2022-06-08 02:00:00|240.38|237.58|239.82|237.02|240.38|237.58|239.69|236.89|0
1654653900000|2022-06-08 02:05:00|239.69|236.89|239.06|236.26|239.76|236.96|238.85|236.05|0
1654654200000|2022-06-08 02:10:00|239.13|236.33|239.4|236.6|239.82|237.02|238.71|235.91|0
1654654500000|2022-06-08 02:15:00|239.26|236.46|239.47|236.67|239.82|237.02|239.12|236.32|0
1654654800000|2022-06-08 02:20:00|239.4|236.6|239.95|237.15|240.09|237.29|239.26|236.46|0
1654655100000|2022-06-08 02:25:00|239.81|237.01|239.46|236.66|239.81|237.01|239.33|236.53|0
1654655400000|2022-06-08 02:30:00|239.39|236.59|239.53|236.73|240.09|237.29|239.39|236.59|0
1654655700000|2022-06-08 02:35:00|239.67|236.87|238.97|236.17|239.67|236.87|238.63|235.83|0
1654656000000|2022-06-08 02:40:00|238.83|236.03|239.66|236.86|239.66|236.86|238.55|235.75|0
1654656300000|2022-06-08 02:45:00|239.52|236.72|241.47|238.67|241.61|238.81|239.38|236.58|0
1654656600000|2022-06-08 02:50:00|241.4|238.6|241.6|238.8|241.6|238.8|241.05|238.25|0
1654656900000|2022-06-08 02:55:00|241.74|238.94|242.3|239.5|242.37|239.57|241.18|238.38|0
1654657200000|2022-06-08 03:00:00|242.44|239.64|242.09|239.29|242.58|239.78|241.88|239.08|0
1654657500000|2022-06-08 03:05:00|242.16|239.36|243.69|240.89|243.77|240.97|241.88|239.08|0
1654657800000|2022-06-08 03:10:00|243.63|240.83|244.25|241.45|244.47|241.67|243.41|240.61|0
1654658100000|2022-06-08 03:15:00|244.32|241.52|247.07|244.27|247.5|244.7|243.9|241.1|0
1654658400000|2022-06-08 03:20:00|246.93|244.13|246.08|243.28|247.35|244.55|245.8|243|0
1654658700000|2022-06-08 03:25:00|246.22|243.42|245.65|242.85|247.07|244.27|245.65|242.85|0
1654659000000|2022-06-08 03:30:00|245.79|242.99|246.64|243.84|246.78|243.98|245.09|242.29|0
1654659300000|2022-06-08 03:35:00|246.49|243.69|246.35|243.55|246.64|243.84|245.79|242.99|0
1654659600000|2022-06-08 03:40:00|246.42|243.62|246.91|244.11|247.34|244.54|246.35|243.55|0
1654659900000|2022-06-08 03:45:00|246.99|244.19|245.85|243.05|247.34|244.54|245.64|242.84|0
1654660200000|2022-06-08 03:50:00|245.78|242.98|246.48|243.68|246.63|243.83|245.78|242.98|0
1654660500000|2022-06-08 03:55:00|246.62|243.82|246.48|243.68|246.76|243.96|246.2|243.4|0
1654660800000|2022-06-08 04:00:00|246.62|243.82|246.83|244.03|246.97|244.17|246.34|243.54|0
1654661100000|2022-06-08 04:05:00|246.9|244.1|247.04|244.24|247.04|244.24|246.48|243.68|0
1654661400000|2022-06-08 04:10:00|246.83|244.03|246.61|243.81|247.04|244.24|246.61|243.81|0
1654661700000|2022-06-08 04:15:00|246.68|243.88|246.61|243.81|246.75|243.95|245.48|242.68|0
1654662000000|2022-06-08 04:20:00|246.47|243.67|245.47|242.67|246.47|243.67|245.05|242.25|0
1654662300000|2022-06-08 04:25:00|245.33|242.53|245.33|242.53|246.04|243.24|245.12|242.32|0
1654662600000|2022-06-08 04:30:00|245.19|242.39|245.54|242.74|246.04|243.24|245.05|242.25|0
1654662900000|2022-06-08 04:35:00|245.61|242.81|246.03|243.23|246.17|243.37|245.47|242.67|0
1654663200000|2022-06-08 04:40:00|245.89|243.09|245.82|243.02|246.1|243.3|245.6|242.8|0
1654663500000|2022-06-08 04:45:00|245.74|242.94|245.81|243.01|246.02|243.22|245.6|242.8|0
1654663800000|2022-06-08 04:50:00|245.88|243.08|247.86|245.06|247.86|245.06|245.88|243.08|0
1654664100000|2022-06-08 04:55:00|247.65|244.85|248.57|245.77|248.71|245.91|247.29|244.49|0
1654664400000|2022-06-08 05:00:00|248.71|245.91|247.08|244.28|248.71|245.91|247|244.2|0
1654664700000|2022-06-08 05:05:00|247.15|244.35|245.3|242.5|247.15|244.35|245.3|242.5|0
1654665000000|2022-06-08 05:10:00|245.45|242.65|244.88|242.08|245.45|242.65|244.74|241.94|0
1654665300000|2022-06-08 05:15:00|244.95|242.15|245.86|243.06|246.15|243.35|244.67|241.87|0
1654665600000|2022-06-08 05:20:00|246.15|243.35|246.14|243.34|246.43|243.63|244.87|242.07|0
1654665900000|2022-06-08 05:25:00|246.28|243.48|246.14|243.34|247.13|244.33|245.86|243.06|0
1654666200000|2022-06-08 05:30:00|246.35|243.55|244.02|241.22|246.35|243.55|243.74|240.94|0
1654666500000|2022-06-08 05:35:00|244.16|241.36|244.44|241.64|245.15|242.35|244.16|241.36|0
1654666800000|2022-06-08 05:40:00|244.58|241.78|244.16|241.36|244.58|241.78|243.04|240.24|0
1654667100000|2022-06-08 05:45:00|244.09|241.29|244.23|241.43|244.58|241.78|243.73|240.93|0
1654667400000|2022-06-08 05:50:00|244.15|241.35|244.22|241.42|244.43|241.63|243.87|241.07|0
1654667700000|2022-06-08 05:55:00|244.15|241.35|244.01|241.21|245.28|242.48|243.87|241.07|0
1654668000000|2022-06-08 06:00:00|244.15|241.35|244.85|242.05|244.99|242.19|244|241.2|0
1654668300000|2022-06-08 06:05:00|244.71|241.91|244.56|241.76|245.41|242.61|244.14|241.34|0
1654668600000|2022-06-08 06:10:00|244.7|241.9|245.83|243.03|245.83|243.03|244.7|241.9|0
1654668900000|2022-06-08 06:15:00|245.9|243.1|245.26|242.46|246.39|243.59|245.26|242.46|0
1654669200000|2022-06-08 06:20:00|245.19|242.39|242.73|239.93|245.4|242.6|242.59|239.79|0
1654669500000|2022-06-08 06:25:00|242.87|240.07|243.28|240.48|243.57|240.77|242.31|239.51|0
1654669800000|2022-06-08 06:30:00|243.14|240.34|242.16|239.36|243.28|240.48|241.74|238.94|0
1654670100000|2022-06-08 06:35:00|242.23|239.43|242.79|239.99|242.86|240.06|242.16|239.36|0
1654670400000|2022-06-08 06:40:00|242.86|240.06|243.42|240.62|243.7|240.9|242.44|239.64|0
1654670700000|2022-06-08 06:45:00|243.7|240.9|243.97|241.17|243.98|241.18|243.41|240.61|0
1654671000000|2022-06-08 06:50:00|243.83|241.03|245.1|242.3|245.1|242.3|243.41|240.61|0
1654671300000|2022-06-08 06:55:00|245.24|242.44|243.69|240.89|245.24|242.44|243.69|240.89|0
1654671600000|2022-06-08 07:00:00|244.25|241.45|246.64|243.84|247.07|244.27|243.97|241.17|0
1654671900000|2022-06-08 07:05:00|246.38|243.98|249.84|247.44|250.86|248.46|246.23|243.83|0
1654672200000|2022-06-08 07:10:00|250.13|247.73|248.98|246.58|251.13|248.73|248.7|246.3|0
1654672500000|2022-06-08 07:15:00|249.13|246.73|248.48|246.08|249.55|247.15|247.42|245.02|0
1654672800000|2022-06-08 07:20:00|248.55|246.15|248.55|246.15|249.98|247.58|248.13|245.73|0
1654673100000|2022-06-08 07:25:00|248.69|246.29|248.76|246.36|249.55|247.15|247.77|245.37|0
1654673400000|2022-06-08 07:30:00|248.83|246.43|248.12|245.72|249.11|246.71|247.83|245.43|0
1654673700000|2022-06-08 07:35:00|248.26|245.86|247.55|245.15|249.68|247.28|247.55|245.15|0
1654674000000|2022-06-08 07:40:00|247.4|245|246.55|244.15|247.4|245|245.99|243.59|0
1654674300000|2022-06-08 07:45:00|246.98|244.58|247.4|245|247.68|245.28|246.13|243.73|0
1654674600000|2022-06-08 07:50:00|247.54|245.14|247.11|244.71|247.54|245.14|245.7|243.3|0
1654674900000|2022-06-08 07:55:00|246.97|244.57|248.24|245.84|248.24|245.84|246.48|244.08|0
1654675200000|2022-06-08 08:00:00|248.53|246.13|247.67|245.27|249.1|246.7|246.96|244.56|0
1654675500000|2022-06-08 08:05:00|247.81|245.41|247.81|245.41|249.23|246.83|247.39|244.99|0
1654675800000|2022-06-08 08:10:00|247.67|245.27|247.81|245.41|248.38|245.98|246.82|244.42|0
1654676100000|2022-06-08 08:15:00|247.95|245.55|248.87|246.47|250.23|247.83|247.81|245.41|0
1654676400000|2022-06-08 08:20:00|248.8|246.4|247.24|244.84|249.65|247.25|246.95|244.55|0
1654676700000|2022-06-08 08:25:00|247.09|244.69|246.53|244.13|247.94|245.54|246.39|243.99|0
1654677000000|2022-06-08 08:30:00|246.38|243.98|246.24|243.84|246.95|244.55|246.1|243.7|0
1654677300000|2022-06-08 08:35:00|246.1|243.7|245.81|243.41|246.24|243.84|244.83|242.43|0
1654677600000|2022-06-08 08:40:00|245.95|243.55|245.6|243.2|246.52|244.12|245.6|243.2|0
1654677900000|2022-06-08 08:45:00|245.53|243.13|245.97|243.57|246.67|244.27|244.62|242.22|0
1654678200000|2022-06-08 08:50:00|245.9|243.5|245.54|243.14|247.23|244.83|245.12|242.72|0
1654678500000|2022-06-08 08:55:00|245.68|243.28|246.6|244.2|247.23|244.83|245.68|243.28|0
1654678800000|2022-06-08 09:00:00|246.66|244.26|247.65|245.25|247.79|245.39|246.24|243.84|0
1654679100000|2022-06-08 09:05:00|247.93|245.53|249.63|247.23|249.78|247.38|247.79|245.39|0
1654679400000|2022-06-08 09:10:00|249.49|247.09|248.07|245.67|250.06|247.66|247.5|245.1|0
1654679700000|2022-06-08 09:15:00|247.93|245.53|247.22|244.82|248.64|246.24|247.22|244.82|0
1654680000000|2022-06-08 09:20:00|247.36|244.96|247.36|244.96|247.5|245.1|246.65|244.25|0
1654680300000|2022-06-08 09:25:00|247.07|244.67|248.06|245.66|248.06|245.66|246.37|243.97|0
1654680600000|2022-06-08 09:30:00|248.13|245.73|247.21|244.81|248.2|245.8|246.5|244.1|0
1654680900000|2022-06-08 09:35:00|247.14|244.74|247.2|244.8|247.99|245.59|246.36|243.96|0
1654681200000|2022-06-08 09:40:00|247.28|244.88|246.21|243.81|247.99|245.59|245.65|243.25|0
1654681500000|2022-06-08 09:45:00|246.29|243.89|246.35|243.95|246.42|244.02|245.51|243.11|0
1654681800000|2022-06-08 09:50:00|246.49|244.09|246.56|244.16|246.77|244.37|245.79|243.39|0
1654682100000|2022-06-08 09:55:00|246.63|244.23|246.77|244.37|246.91|244.51|246.2|243.8|0
1654682400000|2022-06-08 10:00:00|246.91|244.51|247.97|245.57|248.89|246.49|246.91|244.51|0
1654682700000|2022-06-08 10:05:00|248.04|245.64|249.4|247|250.45|248.05|247.9|245.5|0
1654683000000|2022-06-08 10:10:00|249.61|247.21|249.53|247.13|249.82|247.42|248.61|246.21|0
1654683300000|2022-06-08 10:15:00|249.68|247.28|249.39|246.99|249.68|247.28|248.39|245.99|0
1654683600000|2022-06-08 10:20:00|249.32|246.92|249.1|246.7|249.67|247.27|248.53|246.13|0
1654683900000|2022-06-08 10:25:00|249.03|246.63|249.38|246.98|249.67|247.27|248.67|246.27|0
1654684200000|2022-06-08 10:30:00|249.52|247.12|249.95|247.55|250.24|247.84|249.1|246.7|0
1654684500000|2022-06-08 10:35:00|249.81|247.41|248.6|246.2|250.09|247.69|248.38|245.98|0
1654684800000|2022-06-08 10:40:00|248.66|246.26|248.31|245.91|248.8|246.4|247.81|245.41|0
1654685100000|2022-06-08 10:45:00|248.38|245.98|246.67|244.27|248.95|246.55|246.67|244.27|0
1654685400000|2022-06-08 10:50:00|246.53|244.13|244.69|242.29|247.6|245.2|244.41|242.01|0
1654685700000|2022-06-08 10:55:00|244.77|242.37|245.25|242.85|245.61|243.21|244.55|242.15|0
1654686000000|2022-06-08 11:00:00|245.4|243|246.73|244.33|246.81|244.41|245.4|243|0
1654686300000|2022-06-08 11:05:00|246.59|244.19|246.16|243.76|247.15|244.75|246.16|243.76|0
1654686600000|2022-06-08 11:10:00|246.3|243.9|244.05|241.65|246.44|244.04|243.91|241.51|0
1654686900000|2022-06-08 11:15:00|244.47|242.07|245.03|242.63|245.09|242.69|244.19|241.79|0
1654687200000|2022-06-08 11:20:00|245.09|242.69|245.23|242.83|245.65|243.25|244.67|242.27|0
1654687500000|2022-06-08 11:25:00|245.3|242.9|244.53|242.13|245.3|242.9|244.53|242.13|0
1654687800000|2022-06-08 11:30:00|244.52|242.12|242.7|240.3|244.52|242.12|242.15|239.75|0
1654688100000|2022-06-08 11:35:00|242.56|240.16|242.3|239.9|242.98|240.58|241.85|239.45|0
1654688400000|2022-06-08 11:40:00|242.44|240.04|243.82|241.42|244.24|241.84|242.44|240.04|0
1654688700000|2022-06-08 11:45:00|243.75|241.35|245.07|242.67|245.07|242.67|243.54|241.14|0
1654689000000|2022-06-08 11:50:00|245.21|242.81|245.91|243.51|246.06|243.66|245.21|242.81|0
1654689300000|2022-06-08 11:55:00|246.05|243.65|245.91|243.51|246.05|243.65|245.21|242.81|0
1654689600000|2022-06-08 12:00:00|245.98|243.58|246.33|243.93|247.25|244.85|245.77|243.37|0
1654689900000|2022-06-08 12:05:00|246.47|244.07|246.19|243.79|246.47|244.07|245.2|242.8|0
1654690200000|2022-06-08 12:10:00|246.18|243.78|245.48|243.08|246.47|244.07|244.36|241.96|0
1654690500000|2022-06-08 12:15:00|245.62|243.22|246.04|243.64|246.89|244.49|245.62|243.22|0
1654690800000|2022-06-08 12:20:00|246.18|243.78|248.51|246.11|248.58|246.18|246.04|243.64|0
1654691100000|2022-06-08 12:25:00|248.72|246.32|248.71|246.31|249.43|247.03|248.01|245.61|0
1654691400000|2022-06-08 12:30:00|249|246.6|251.35|248.95|252.42|250.02|248.86|246.46|0
1654691700000|2022-06-08 12:35:00|251.41|249.01|249.58|247.18|251.84|249.44|248.87|246.47|0
1654692000000|2022-06-08 12:40:00|249.66|247.26|248.3|245.9|251.15|248.75|248.3|245.9|0
1654692300000|2022-06-08 12:45:00|248.23|245.83|249.07|246.67|249.07|246.67|248.02|245.62|0
1654692600000|2022-06-08 12:50:00|249.21|246.81|250.91|248.51|251.34|248.94|248.29|245.89|0
1654692900000|2022-06-08 12:55:00|251.05|248.65|250.14|247.74|251.34|248.94|249.21|246.81|0
1654693200000|2022-06-08 13:00:00|250.28|247.88|251.12|248.72|252.99|250.59|250.14|247.74|0
1654693500000|2022-06-08 13:05:00|251.27|248.87|249.98|247.58|251.48|249.08|249.56|247.16|0
1654693800000|2022-06-08 13:10:00|250.41|248.01|249.48|247.08|251.2|248.8|249.13|246.73|0
1654694100000|2022-06-08 13:15:00|249.41|247.01|250.33|247.93|250.83|248.43|249.41|247.01|0
1654694400000|2022-06-08 13:20:00|250.4|248|249.97|247.57|250.97|248.57|249.69|247.29|0
1654694700000|2022-06-08 13:25:00|249.9|247.5|248.83|246.43|249.97|247.57|248.41|246.01|0
1654695000000|2022-06-08 13:30:00|248.69|246.29|251.96|249.56|255.99|253.59|248.69|246.29|0
1654695300000|2022-06-08 13:35:00|252.04|249.64|247.69|245.29|252.96|250.56|246.71|244.31|0
1654695600000|2022-06-08 13:40:00|247.55|245.15|249.96|247.56|250.67|248.27|247.55|245.15|0
1654695900000|2022-06-08 13:45:00|249.82|247.42|241.21|238.81|249.82|247.42|239.4|237|0
1654696200000|2022-06-08 13:50:00|241.07|238.67|238.34|235.94|242.42|240.02|238.07|235.67|0
1654696500000|2022-06-08 13:55:00|238.62|236.22|240.14|237.74|240.56|238.16|237.65|235.25|0
1654696800000|2022-06-08 14:00:00|239.86|237.46|241.48|239.08|244.47|242.07|239.45|237.05|0
1654697100000|2022-06-08 14:05:00|241.2|238.8|241.48|239.08|242.6|240.2|240.09|237.69|0
1654697400000|2022-06-08 14:10:00|241.62|239.22|250.5|248.1|250.5|248.1|241.62|239.22|0
1654697700000|2022-06-08 14:15:00|250.86|248.46|246.8|244.4|251.93|249.53|246.8|244.4|0
1654698000000|2022-06-08 14:20:00|246.52|244.12|242.45|240.05|246.52|244.12|242.17|239.77|0
1654698300000|2022-06-08 14:25:00|243.14|240.74|245.67|243.27|245.67|243.27|242.58|240.18|0
1654698600000|2022-06-08 14:30:00|245.6|243.2|242.16|239.76|246.8|244.4|241.32|238.92|0
1654698900000|2022-06-08 14:35:00|242.02|239.62|242.71|240.31|243.14|240.74|240.21|237.81|0
1654699200000|2022-06-08 14:40:00|242.58|240.18|245.31|242.91|247.86|245.46|240.9|238.5|0
1654699500000|2022-06-08 14:45:00|245.17|242.77|243.48|241.08|245.17|242.77|242.36|239.96|0
1654699800000|2022-06-08 14:50:00|243.2|240.8|243.62|241.22|244.6|242.2|242.08|239.68|0
1654700100000|2022-06-08 14:55:00|243.76|241.36|246.89|244.49|248.45|246.05|243.48|241.08|0
1654700400000|2022-06-08 15:00:00|246.61|244.21|247.6|245.2|249.16|246.76|246.19|243.79|0
1654700700000|2022-06-08 15:05:00|248.02|245.62|246.32|243.92|248.02|245.62|245.9|243.5|0
1654701000000|2022-06-08 15:10:00|246.18|243.78|242.66|240.26|247.31|244.91|242.52|240.12|0
1654701300000|2022-06-08 15:15:00|241.96|239.56|239.17|236.77|243.36|240.96|238.2|235.8|0
1654701600000|2022-06-08 15:20:00|239.03|236.63|240.84|238.44|241.12|238.72|238.47|236.07|0
1654701900000|2022-06-08 15:25:00|240.98|238.58|239.86|237.46|241.12|238.72|239.16|236.76|0
1654702200000|2022-06-08 15:30:00|239.79|237.39|239.58|237.18|240.69|238.29|238.47|236.07|0
1654702500000|2022-06-08 15:35:00|239.44|237.04|239.16|236.76|240.13|237.73|238.6|236.2|0
1654702800000|2022-06-08 15:40:00|239.02|236.62|242.92|240.52|243.2|240.8|237.35|234.95|0
1654703100000|2022-06-08 15:45:00|242.36|239.96|240.47|238.07|242.64|240.24|239.07|236.67|0
1654703400000|2022-06-08 15:50:00|240.75|238.35|240.05|237.65|240.75|238.35|238.93|236.53|0
1654703700000|2022-06-08 15:55:00|239.84|237.44|241.02|238.62|241.59|239.19|239.21|236.81|0
1654704000000|2022-06-08 16:00:00|241.3|238.9|240.04|237.64|242.29|239.89|238.09|235.69|0
1654704300000|2022-06-08 16:05:00|240.32|237.92|241.44|239.04|242.99|240.59|239.9|237.5|0
1654704600000|2022-06-08 16:10:00|241.16|238.76|240.45|238.05|241.72|239.32|240.17|237.77|0
1654704900000|2022-06-08 16:15:00|240.31|237.91|240.87|238.47|242.56|240.16|240.31|237.91|0
1654705200000|2022-06-08 16:20:00|240.59|238.19|244.39|241.99|245.38|242.98|240.45|238.05|0
1654705500000|2022-06-08 16:25:00|244.25|241.85|245.8|243.4|248.79|246.39|244.25|241.85|0
1654705800000|2022-06-08 16:30:00|245.94|243.54|250.22|247.82|251.52|249.12|245.8|243.4|0
1654706100000|2022-06-08 16:35:00|250.08|247.68|255.71|253.31|255.71|253.31|249.94|247.54|0
1654706400000|2022-06-08 16:40:00|255.86|253.46|258.93|256.53|258.93|256.53|254.55|252.15|0
1654706700000|2022-06-08 16:45:00|259.07|256.67|255.42|253.02|259.96|257.56|255.2|252.8|0
1654707000000|2022-06-08 16:50:00|255.56|253.16|255.44|253.04|256.17|253.77|252.47|250.07|0
1654707300000|2022-06-08 16:55:00|255.58|253.18|253.55|251.15|256.24|253.84|253.4|251|0
1654707600000|2022-06-08 17:00:00|253.4|251|257.47|255.07|258.35|255.95|253.4|251|0
1654707900000|2022-06-08 17:05:00|257.76|255.36|254.99|252.59|258.06|255.66|254.56|252.16|0
1654708200000|2022-06-08 17:10:00|255.14|252.74|256.01|253.61|258.05|255.65|254.7|252.3|0
1654708500000|2022-06-08 17:15:00|256.15|253.75|254.41|252.01|257.32|254.92|254.12|251.72|0
1654708800000|2022-06-08 17:20:00|254.84|252.44|256.44|254.04|256.73|254.33|254.55|252.15|0
1654709100000|2022-06-08 17:25:00|256.15|253.75|258.16|255.76|258.48|256.08|255.86|253.46|0
1654709400000|2022-06-08 17:30:00|258.3|255.9|261.69|259.29|262.95|260.55|258.01|255.61|0
1654709700000|2022-06-08 17:35:00|261.54|259.14|264.81|262.41|264.96|262.56|261.54|259.14|0
1654710000000|2022-06-08 17:40:00|264.95|262.55|259.47|257.07|264.95|262.55|259.32|256.92|0
1654710300000|2022-06-08 17:45:00|259.91|257.51|258.44|256.04|260.65|258.25|257.41|255.01|0
1654710600000|2022-06-08 17:50:00|258.29|255.89|259.39|256.99|261.09|258.69|257.71|255.31|0
1654710900000|2022-06-08 17:55:00|259.32|256.92|260.05|257.65|260.49|258.09|257.41|255.01|0
1654711200000|2022-06-08 18:00:00|260.35|257.95|258.87|256.47|260.35|257.95|257.26|254.86|0
1654711500000|2022-06-08 18:05:00|258.58|256.18|258.87|256.47|259.9|257.5|257.25|254.85|0
1654711800000|2022-06-08 18:10:00|258.72|256.32|259.01|256.61|261.07|258.67|257.84|255.44|0
1654712100000|2022-06-08 18:15:00|258.72|256.32|260.48|258.08|261.81|259.41|258.28|255.88|0
1654712400000|2022-06-08 18:20:00|260.63|258.23|260.48|258.08|262.11|259.71|259.15|256.75|0
1654712700000|2022-06-08 18:25:00|260.62|258.22|263.29|260.89|265.82|263.42|259.74|257.34|0
1654713000000|2022-06-08 18:30:00|263.58|261.18|264.47|262.07|264.62|262.22|261.06|258.66|0
1654713300000|2022-06-08 18:35:00|264.62|262.22|264.17|261.77|266.56|264.16|263.58|261.18|0
1654713600000|2022-06-08 18:40:00|264.02|261.62|260.17|257.77|264.02|261.62|259.58|257.18|0
1654713900000|2022-06-08 18:45:00|260.32|257.92|260.31|257.91|261.2|258.8|258.55|256.15|0
1654714200000|2022-06-08 18:50:00|260.17|257.77|262.08|259.68|262.08|259.68|260.02|257.62|0
1654714500000|2022-06-08 18:55:00|262.23|259.83|261.64|259.24|262.68|260.28|261.05|258.65|0
1654714800000|2022-06-08 19:00:00|261.79|259.39|262.97|260.57|264.61|262.21|261.78|259.38|0
1654715100000|2022-06-08 19:05:00|263.12|260.72|264.45|262.05|266.54|264.14|262.3|259.9|0
1654715400000|2022-06-08 19:10:00|264.9|262.5|260.45|258.05|265.05|262.65|259.86|257.46|0
1654715700000|2022-06-08 19:15:00|260.59|258.19|259.9|257.5|261.75|259.35|259.27|256.87|0
1654716000000|2022-06-08 19:20:00|259.98|257.58|256.52|254.12|260.34|257.94|256.08|253.68|0
1654716300000|2022-06-08 19:25:00|256.37|253.97|256.96|254.56|257.54|255.14|255.35|252.95|0
1654716600000|2022-06-08 19:30:00|256.66|254.26|254.91|252.51|257.98|255.58|254.33|251.93|0
1654716900000|2022-06-08 19:35:00|254.84|252.44|254.9|252.5|255.93|253.53|254.02|251.62|0
1654717200000|2022-06-08 19:40:00|255.04|252.64|256.5|254.1|256.94|254.54|255.04|252.64|0
1654717500000|2022-06-08 19:45:00|256.21|253.81|262.25|259.85|262.4|260|256.21|253.81|0
1654717800000|2022-06-08 19:50:00|262.11|259.71|261.21|258.81|263.29|260.89|258.41|256.01|0
1654718100000|2022-06-08 19:55:00|260.92|258.52|260.76|258.36|262.4|260|259.14|256.74|0
1654718400000|2022-06-08 20:00:00|260.17|257.77|260.87|258.47|261.16|258.76|259.68|257.28|0
1654718700000|2022-06-08 20:05:00|260.72|258.32|259.82|257.42|261.31|258.91|259.53|257.13|0
1654719000000|2022-06-08 20:10:00|259.97|257.57|257.9|255.5|259.97|257.57|257.9|255.5|0
1654719300000|2022-06-08 20:15:00|258.32|255.52|258.98|256.18|259.65|256.85|258.24|255.44|0
1654719600000|2022-06-08 20:20:00|259.13|256.33|258.53|255.73|259.28|256.48|258.24|255.44|0
1654719900000|2022-06-08 20:25:00|258.68|255.88|258.53|255.73|258.68|255.88|258.24|255.44|0
1654720200000|2022-06-08 20:30:00|258.46|255.66|258.08|255.28|258.53|255.73|257.79|254.99|0
1654720500000|2022-06-08 20:35:00|257.94|255.14|258.23|255.43|258.38|255.58|257.79|254.99|0
1654720800000|2022-06-08 20:40:00|258.38|255.58|258.82|256.02|258.97|256.17|258.38|255.58|0
1654721100000|2022-06-08 20:45:00|258.52|255.72|259.11|256.31|259.11|256.31|258.52|255.72|0
1654721400000|2022-06-08 20:50:00|258.96|256.16|258.52|255.72|259.11|256.31|258.22|255.42|0
1654721700000|2022-06-08 20:55:00|259.2|256.4|259.43|256.63|259.43|256.63|258.32|255.52|0
1654722000000|2022-06-08 21:00:00|259.26|256.46|259.03|256.23|259.41|256.61|258.96|256.16|0
1654722300000|2022-06-08 21:05:00|259.07|256.27|258.89|256.09|259.07|256.27|258.89|256.09|0
1654722600000|2022-06-08 21:10:00|258.87|256.07|258.78|255.98|258.87|256.07|258.78|255.98|0
1654722900000|2022-06-08 21:15:00|258.65|255.85|258.74|255.94|258.74|255.94|258.64|255.84|0
1654723200000|2022-06-08 21:20:00|258.68|255.88|258.9|256.1|259.08|256.28|258.68|255.88|0
1654723500000|2022-06-08 21:25:00|258.86|256.06|258.82|256.02|258.86|256.06|258.82|256.02|0
1654723800000|2022-06-08 21:30:00|258.83|256.03|259.26|256.46|259.26|256.46|258.83|256.03|0
1654724100000|2022-06-08 21:35:00|259.2|256.4|259.18|256.38|259.2|256.4|259.07|256.27|0
1654724400000|2022-06-08 21:40:00|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1654724700000|2022-06-08 21:45:00|259.24|256.44|259.25|256.45|259.32|256.52|259.21|256.41|0
1654725000000|2022-06-08 21:50:00|259.13|256.33|259.08|256.28|259.15|256.35|259|256.2|0
1654725300000|2022-06-08 21:55:00|259.01|256.21|258.99|256.19|259.17|256.37|258.95|256.15|0
1654725600000|2022-06-08 22:00:00|259.39|256.59|260.94|258.14|260.94|258.14|259.16|256.36|0
1654725900000|2022-06-08 22:05:00|260.79|257.99|260.19|257.39|260.79|257.99|260.19|257.39|0
1654726200000|2022-06-08 22:10:00|260.27|257.47|260.04|257.24|260.49|257.69|259.89|257.09|0
1654726500000|2022-06-08 22:15:00|259.89|257.09|259.89|257.09|259.89|257.09|259.6|256.8|0
1654726800000|2022-06-08 22:20:00|259.82|257.02|260.04|257.24|260.18|257.38|259.45|256.65|0
1654727100000|2022-06-08 22:25:00|260.03|257.23|259.29|256.49|260.03|257.23|259|256.2|0
1654727400000|2022-06-08 22:30:00|259.15|256.35|258.7|255.9|259.15|256.35|258.41|255.61|0
1654727700000|2022-06-08 22:35:00|258.85|256.05|258.63|255.83|259.44|256.64|258.48|255.68|0
1654728000000|2022-06-08 22:40:00|258.4|255.6|258.55|255.75|258.7|255.9|258.4|255.6|0
1654728300000|2022-06-08 22:45:00|258.62|255.82|258.4|255.6|258.84|256.04|258.4|255.6|0
1654728600000|2022-06-08 22:50:00|258.54|255.74|257.95|255.15|258.54|255.74|257.95|255.15|0
1654728900000|2022-06-08 22:55:00|257.8|255|257.95|255.15|258.1|255.3|257.66|254.86|0
1654729200000|2022-06-08 23:00:00|258.1|255.3|257.95|255.15|258.24|255.44|257.51|254.71|0
1654729500000|2022-06-08 23:05:00|258.02|255.22|257.87|255.07|258.09|255.29|257.5|254.7|0
1654729800000|2022-06-08 23:10:00|257.94|255.14|257.5|254.7|257.94|255.14|257.5|254.7|0
1654730100000|2022-06-08 23:15:00|257.35|254.55|257.35|254.55|257.5|254.7|257.35|254.55|0
1654730400000|2022-06-08 23:20:00|257.28|254.48|257.64|254.84|257.64|254.84|257.2|254.4|0
1654730700000|2022-06-08 23:25:00|257.71|254.91|258.45|255.65|258.74|255.94|257.71|254.91|0
1654731000000|2022-06-08 23:30:00|258.52|255.72|257.63|254.83|258.52|255.72|257.19|254.39|0
1654731300000|2022-06-08 23:35:00|257.78|254.98|258.51|255.71|258.51|255.71|257.71|254.91|0
1654731600000|2022-06-08 23:40:00|258.44|255.64|257.85|255.05|258.88|256.08|257.63|254.83|0
1654731900000|2022-06-08 23:45:00|257.77|254.97|257.41|254.61|257.77|254.97|257.33|254.53|0
1654732200000|2022-06-08 23:50:00|257.18|254.38|258.87|256.07|258.87|256.07|257.18|254.38|0
1654732500000|2022-06-08 23:55:00|258.8|256|258.06|255.26|259.09|256.29|258.06|255.26|0
1654732800000|2022-06-09 00:00:00|257.47|254.67|259.53|256.73|259.68|256.88|256.29|253.49|0
1654733100000|2022-06-09 00:05:00|259.68|256.88|259.23|256.43|259.97|257.17|258.49|255.69|0
1654733400000|2022-06-09 00:10:00|259.08|256.28|259.23|256.43|260.12|257.32|258.49|255.69|0
1654733700000|2022-06-09 00:15:00|259.52|256.72|260.56|257.76|261.52|258.72|259.23|256.43|0
1654734000000|2022-06-09 00:20:00|260.41|257.61|259.07|256.27|261|258.2|258.63|255.83|0
1654734300000|2022-06-09 00:25:00|259.22|256.42|258.54|255.74|259.81|257.01|258.4|255.6|0
1654734600000|2022-06-09 00:30:00|258.39|255.59|258.69|255.89|259.73|256.93|258.39|255.59|0
1654734900000|2022-06-09 00:35:00|258.54|255.74|260.39|257.59|261.06|258.26|258.24|255.44|0
1654735200000|2022-06-09 00:40:00|260.46|257.66|262.69|259.89|263.44|260.64|260.46|257.66|0
1654735500000|2022-06-09 00:45:00|262.54|259.74|261.64|258.84|262.84|260.04|261.5|258.7|0
1654735800000|2022-06-09 00:50:00|261.42|258.62|261.79|258.99|262.09|259.29|261.2|258.4|0
1654736100000|2022-06-09 00:55:00|261.94|259.14|262.53|259.73|262.83|260.03|261.64|258.84|0
1654736400000|2022-06-09 01:00:00|262.68|259.88|262.83|260.03|263.43|260.63|261.93|259.13|0
1654736700000|2022-06-09 01:05:00|262.98|260.18|262.23|259.43|263.28|260.48|262.23|259.43|0
1654737000000|2022-06-09 01:10:00|262.38|259.58|262.08|259.28|263.05|260.25|261.04|258.24|0
1654737300000|2022-06-09 01:15:00|261.78|258.98|262.22|259.42|262.9|260.1|261.18|258.38|0
1654737600000|2022-06-09 01:20:00|262.07|259.27|262.67|259.87|262.67|259.87|261.92|259.12|0
1654737900000|2022-06-09 01:25:00|262.52|259.72|264.16|261.36|264.61|261.81|262.45|259.65|0
1654738200000|2022-06-09 01:30:00|264.31|261.51|262.81|260.01|264.61|261.81|262.66|259.86|0
1654738500000|2022-06-09 01:35:00|262.66|259.86|266.71|263.91|266.71|263.91|262.51|259.71|0
1654738800000|2022-06-09 01:40:00|266.56|263.76|265.95|263.15|266.86|264.06|265.2|262.4|0
1654739100000|2022-06-09 01:45:00|266.25|263.45|266.18|263.38|267.31|264.51|265.95|263.15|0
1654739400000|2022-06-09 01:50:00|266.25|263.45|265.34|262.54|266.25|263.45|264.97|262.17|0
1654739700000|2022-06-09 01:55:00|265.49|262.69|265.34|262.54|265.64|262.84|264.97|262.17|0
1654740000000|2022-06-09 02:00:00|265.42|262.62|264.89|262.09|265.49|262.69|264.74|261.94|0
1654740300000|2022-06-09 02:05:00|264.97|262.17|263.84|261.04|264.97|262.17|263.84|261.04|0
1654740600000|2022-06-09 02:10:00|263.91|261.11|263.38|260.58|264.13|261.33|263.01|260.21|0
1654740900000|2022-06-09 02:15:00|263.23|260.43|264.43|261.63|264.88|262.08|263.08|260.28|0
1654741200000|2022-06-09 02:20:00|264.36|261.56|265.33|262.53|265.63|262.83|264.28|261.48|0
1654741500000|2022-06-09 02:25:00|265.18|262.38|265.32|262.52|265.78|262.98|265.17|262.37|0
1654741800000|2022-06-09 02:30:00|265.4|262.6|264.27|261.47|265.62|262.82|264.27|261.47|0
1654742100000|2022-06-09 02:35:00|264.42|261.62|263.67|260.87|264.42|261.62|263.52|260.72|0
1654742400000|2022-06-09 02:40:00|263.52|260.72|264.11|261.31|264.41|261.61|263.52|260.72|0
1654742700000|2022-06-09 02:45:00|263.96|261.16|262.76|259.96|264.11|261.31|262.62|259.82|0
1654743000000|2022-06-09 02:50:00|262.91|260.11|262.76|259.96|263.81|261.01|262.76|259.96|0
1654743300000|2022-06-09 02:55:00|262.61|259.81|263.06|260.26|263.59|260.79|262.61|259.81|0
1654743600000|2022-06-09 03:00:00|262.99|260.19|262.31|259.51|263.36|260.56|261.86|259.06|0
1654743900000|2022-06-09 03:05:00|262.46|259.66|263.05|260.25|263.13|260.33|262.46|259.66|0
1654744200000|2022-06-09 03:10:00|263.2|260.4|263.35|260.55|263.35|260.55|263.05|260.25|0
1654744500000|2022-06-09 03:15:00|263.2|260.4|262.75|259.95|264.09|261.29|262.67|259.87|0
1654744800000|2022-06-09 03:20:00|262.6|259.8|262.74|259.94|263.27|260.47|262.3|259.5|0
1654745100000|2022-06-09 03:25:00|262.89|260.09|262.29|259.49|262.89|260.09|262.14|259.34|0
1654745400000|2022-06-09 03:30:00|262.37|259.57|262.89|260.09|262.89|260.09|262.14|259.34|0
1654745700000|2022-06-09 03:35:00|262.81|260.01|262.88|260.08|262.89|260.09|262.59|259.79|0
1654746000000|2022-06-09 03:40:00|262.73|259.93|262.13|259.33|263.33|260.53|261.98|259.18|0
1654746300000|2022-06-09 03:45:00|262.06|259.26|261.24|258.44|262.58|259.78|261.09|258.29|0
1654746600000|2022-06-09 03:50:00|261.17|258.37|260.94|258.14|261.17|258.37|260.2|257.4|0
1654746900000|2022-06-09 03:55:00|260.79|257.99|261.08|258.28|261.23|258.43|260.79|257.99|0
1654747200000|2022-06-09 04:00:00|260.93|258.13|260.63|257.83|261.23|258.43|260.48|257.68|0
1654747500000|2022-06-09 04:05:00|260.56|257.76|261.22|258.42|261.23|258.43|260.48|257.68|0
1654747800000|2022-06-09 04:10:00|261.08|258.28|260.92|258.12|261.52|258.72|260.63|257.83|0
1654748100000|2022-06-09 04:15:00|260.85|258.05|261.07|258.27|261.22|258.42|260.63|257.83|0
1654748400000|2022-06-09 04:20:00|260.92|258.12|261.07|258.27|261.22|258.42|260.77|257.97|0
1654748700000|2022-06-09 04:25:00|260.92|258.12|260.91|258.11|261.14|258.34|260.62|257.82|0
1654749000000|2022-06-09 04:30:00|260.77|257.97|260.69|257.89|260.91|258.11|260.55|257.75|0
1654749300000|2022-06-09 04:35:00|260.61|257.81|261.28|258.48|261.36|258.56|260.61|257.81|0
1654749600000|2022-06-09 04:40:00|261.36|258.56|261.05|258.25|261.5|258.7|261.05|258.25|0
1654749900000|2022-06-09 04:45:00|261.2|258.4|261.2|258.4|261.8|259|261.2|258.4|0
1654750200000|2022-06-09 04:50:00|261.35|258.55|260.75|257.95|261.35|258.55|260.68|257.88|0
1654750500000|2022-06-09 04:55:00|260.9|258.1|261.19|258.39|261.42|258.62|260.75|257.95|0
1654750800000|2022-06-09 05:00:00|261.64|258.84|261.49|258.69|262.09|259.29|260.6|257.8|0
1654751100000|2022-06-09 05:05:00|261.19|258.39|259.04|256.24|261.19|258.39|258.96|256.16|0
1654751400000|2022-06-09 05:10:00|258.96|256.16|260|257.2|260|257.2|258.52|255.72|0
1654751700000|2022-06-09 05:15:00|260.14|257.34|260.52|257.72|260.59|257.79|259.7|256.9|0
1654752000000|2022-06-09 05:20:00|260.44|257.64|260.88|258.08|261.48|258.68|260.14|257.34|0
1654752300000|2022-06-09 05:25:00|260.73|257.93|259.84|257.04|260.81|258.01|259.69|256.89|0
1654752600000|2022-06-09 05:30:00|259.77|256.97|260.43|257.63|261.02|258.22|258.73|255.93|0
1654752900000|2022-06-09 05:35:00|260.58|257.78|262.66|259.86|262.66|259.86|260.28|257.48|0
1654753200000|2022-06-09 05:40:00|262.51|259.71|263.55|260.75|264.6|261.8|262.06|259.26|0
1654753500000|2022-06-09 05:45:00|263.63|260.83|263.25|260.45|264.9|262.1|263.1|260.3|0
1654753800000|2022-06-09 05:50:00|263.1|260.3|264.75|261.95|264.75|261.95|262.8|260|0
1654754100000|2022-06-09 05:55:00|264.6|261.8|265.19|262.39|265.35|262.55|264.45|261.65|0
1654754400000|2022-06-09 06:00:00|265.8|263|264.74|261.94|266.55|263.75|263.84|261.04|0
1654754700000|2022-06-09 06:05:00|264.59|261.79|263.77|260.97|266.47|263.67|263.69|260.89|0
1654755000000|2022-06-09 06:10:00|263.84|261.04|264.06|261.26|265.79|262.99|263.39|260.59|0
1654755300000|2022-06-09 06:15:00|264.14|261.34|264.88|262.08|264.96|262.16|263.83|261.03|0
1654755600000|2022-06-09 06:20:00|265.18|262.38|264.88|262.08|265.33|262.53|264.58|261.78|0
1654755900000|2022-06-09 06:25:00|264.73|261.93|265.33|262.53|266.08|263.28|264.73|261.93|0
1654756200000|2022-06-09 06:30:00|265.03|262.23|264.5|261.7|265.48|262.68|264.28|261.48|0
1654756500000|2022-06-09 06:35:00|264.57|261.77|263.52|260.72|264.57|261.77|262.92|260.12|0
1654756800000|2022-06-09 06:40:00|263.37|260.57|263.75|260.95|264.72|261.92|262.92|260.12|0
1654757100000|2022-06-09 06:45:00|263.82|261.02|263.07|260.27|263.97|261.17|262.47|259.67|0
1654757400000|2022-06-09 06:50:00|263.14|260.34|261.72|258.92|263.14|260.34|261.72|258.92|0
1654757700000|2022-06-09 06:55:00|261.57|258.77|260.67|257.87|261.57|258.77|260.67|257.87|0
1654758000000|2022-06-09 07:00:00|260.53|257.73|259.93|257.13|263.66|260.86|259.63|256.83|0
1654758300000|2022-06-09 07:05:00|259.88|257.48|257.8|255.4|260.47|258.07|257.51|255.11|0
1654758600000|2022-06-09 07:10:00|257.95|255.55|260.17|257.77|260.17|257.77|257.36|254.96|0
1654758900000|2022-06-09 07:15:00|260.32|257.92|260.24|257.84|261.21|258.81|259.27|256.87|0
1654759200000|2022-06-09 07:20:00|260.46|258.06|258.38|255.98|260.61|258.21|257.5|255.1|0
1654759500000|2022-06-09 07:25:00|258.23|255.83|258.38|255.98|258.97|256.57|257.79|255.39|0
1654759800000|2022-06-09 07:30:00|258.23|255.83|264.16|261.76|265.06|262.66|258.23|255.83|0
1654760100000|2022-06-09 07:35:00|264.31|261.91|262.96|260.56|265.06|262.66|262.66|260.26|0
1654760400000|2022-06-09 07:40:00|262.66|260.26|262.21|259.81|263.71|261.31|261.84|259.44|0
1654760700000|2022-06-09 07:45:00|262.36|259.96|261.31|258.91|262.51|260.11|260.42|258.02|0
1654761000000|2022-06-09 07:50:00|261.17|258.77|259.24|256.84|261.17|258.77|258.5|256.1|0
1654761300000|2022-06-09 07:55:00|259.31|256.91|259.38|256.98|260.42|258.02|258.94|256.54|0
1654761600000|2022-06-09 08:00:00|259.97|257.57|260.56|258.16|261.6|259.2|259.53|257.13|0
1654761900000|2022-06-09 08:05:00|260.71|258.31|261.75|259.35|263.32|260.92|260.41|258.01|0
1654762200000|2022-06-09 08:10:00|261.9|259.5|261.89|259.49|262.79|260.39|261.3|258.9|0
1654762500000|2022-06-09 08:15:00|261.97|259.57|261.3|258.9|261.97|259.57|260.85|258.45|0
1654762800000|2022-06-09 08:20:00|261.37|258.97|260.25|257.85|262.34|259.94|260.11|257.71|0
1654763100000|2022-06-09 08:25:00|260.4|258|259.95|257.55|260.85|258.45|259.81|257.41|0
1654763400000|2022-06-09 08:30:00|260.1|257.7|257.43|255.03|260.1|257.7|257.43|255.03|0
1654763700000|2022-06-09 08:35:00|257.57|255.17|257.13|254.73|257.57|255.17|255.51|253.11|0
1654764000000|2022-06-09 08:40:00|257.06|254.66|256.98|254.58|257.42|255.02|256.24|253.84|0
1654764300000|2022-06-09 08:45:00|256.83|254.43|252.81|250.41|256.83|254.43|252.81|250.41|0
1654764600000|2022-06-09 08:50:00|252.73|250.33|252.33|249.93|253.17|250.77|250.88|248.48|0
1654764900000|2022-06-09 08:55:00|252.19|249.79|250.3|247.9|252.77|250.37|250.15|247.75|0
1654765200000|2022-06-09 09:00:00|250.44|248.04|250.44|248.04|251.02|248.62|250.01|247.61|0
1654765500000|2022-06-09 09:05:00|250.58|248.18|250.73|248.33|251.6|249.2|250|247.6|0
1654765800000|2022-06-09 09:10:00|250.87|248.47|251.88|249.48|251.88|249.48|250.58|248.18|0
1654766100000|2022-06-09 09:15:00|251.74|249.34|252.25|249.85|252.61|250.21|251.3|248.9|0
1654766400000|2022-06-09 09:20:00|252.32|249.92|252.17|249.77|252.83|250.43|251.88|249.48|0
1654766700000|2022-06-09 09:25:00|252.24|249.84|252.31|249.91|252.45|250.05|251.44|249.04|0
1654767000000|2022-06-09 09:30:00|252.02|249.62|251.14|248.74|252.45|250.05|250.86|248.46|0
1654767300000|2022-06-09 09:35:00|251.08|248.68|250.93|248.53|251.29|248.89|250.42|248.02|0
1654767600000|2022-06-09 09:40:00|250.85|248.45|252.44|250.04|252.74|250.34|250.78|248.38|0
1654767900000|2022-06-09 09:45:00|252.15|249.75|251.72|249.32|252.59|250.19|251.72|249.32|0
1654768200000|2022-06-09 09:50:00|251.86|249.46|252|249.6|252.44|250.04|250.99|248.59|0
1654768500000|2022-06-09 09:55:00|252.15|249.75|252.73|250.33|253.89|251.49|252|249.6|0
1654768800000|2022-06-09 10:00:00|252.58|250.18|253.01|250.61|253.02|250.62|252|249.6|0
1654769100000|2022-06-09 10:05:00|252.87|250.47|253.16|250.76|253.31|250.91|252.29|249.89|0
1654769400000|2022-06-09 10:10:00|253.01|250.61|252.72|250.32|254.47|252.07|252.72|250.32|0
1654769700000|2022-06-09 10:15:00|252.86|250.46|250.97|248.57|253.01|250.61|250.68|248.28|0
1654770000000|2022-06-09 10:20:00|251.12|248.72|248.08|245.68|251.12|248.72|247.51|245.11|0
1654770300000|2022-06-09 10:25:00|247.94|245.54|246.37|243.97|248.81|246.41|246.37|243.97|0
1654770600000|2022-06-09 10:30:00|245.95|243.55|246.51|244.11|246.66|244.26|245.23|242.83|0
1654770900000|2022-06-09 10:35:00|246.59|244.19|247.94|245.54|248.09|245.69|245.87|243.47|0
1654771200000|2022-06-09 10:40:00|248.59|246.19|247.94|245.54|248.66|246.26|247.23|244.83|0
1654771500000|2022-06-09 10:45:00|248.08|245.68|248.37|245.97|248.8|246.4|247.65|245.25|0
1654771800000|2022-06-09 10:50:00|248.22|245.82|246.36|243.96|248.37|245.97|246.01|243.61|0
1654772100000|2022-06-09 10:55:00|246.5|244.1|247.72|245.32|247.93|245.53|246.5|244.1|0
1654772400000|2022-06-09 11:00:00|247.93|245.53|248.5|246.1|248.93|246.53|247.86|245.46|0
1654772700000|2022-06-09 11:05:00|248.64|246.24|248.64|246.24|249.65|247.25|248.21|245.81|0
1654773000000|2022-06-09 11:10:00|248.5|246.1|247.49|245.09|248.64|246.24|247.49|245.09|0
1654773300000|2022-06-09 11:15:00|247.63|245.23|249.21|246.81|249.29|246.89|247.2|244.8|0
1654773600000|2022-06-09 11:20:00|249.29|246.89|245.91|243.51|249.79|247.39|243.78|241.38|0
1654773900000|2022-06-09 11:25:00|246.48|244.08|248.2|245.8|248.92|246.52|245.91|243.51|0
1654774200000|2022-06-09 11:30:00|248.13|245.73|249.92|247.52|249.92|247.52|247.34|244.94|0
1654774500000|2022-06-09 11:35:00|250.07|247.67|249.42|247.02|250.5|248.1|249.05|246.65|0
1654774800000|2022-06-09 11:40:00|249.49|247.09|248.41|246.01|250.14|247.74|248.26|245.86|0
1654775100000|2022-06-09 11:45:00|248.26|245.86|252.69|250.29|253.1|250.7|245.12|242.72|0
1654775400000|2022-06-09 11:50:00|252.83|250.43|253.77|251.37|253.77|251.37|250.58|248.18|0
1654775700000|2022-06-09 11:55:00|253.56|251.16|253.62|251.22|255.31|252.91|253.19|250.79|0
1654776000000|2022-06-09 12:00:00|253.77|251.37|254.06|251.66|255.37|252.97|253.62|251.22|0
1654776300000|2022-06-09 12:05:00|254.13|251.73|254.64|252.24|255.52|253.12|253.62|251.22|0
1654776600000|2022-06-09 12:10:00|254.78|252.38|258.6|256.2|258.6|256.2|254.64|252.24|0
1654776900000|2022-06-09 12:15:00|258.9|256.5|258.01|255.61|259.64|257.24|257.13|254.73|0
1654777200000|2022-06-09 12:20:00|258.45|256.05|260.52|258.12|261.71|259.31|258.45|256.05|0
1654777500000|2022-06-09 12:25:00|260.82|258.42|260.07|257.67|263.41|261.01|259.26|256.86|0
1654777800000|2022-06-09 12:30:00|259.99|257.59|261.25|258.85|262.51|260.11|257.92|255.52|0
1654778100000|2022-06-09 12:35:00|261.47|259.07|261.02|258.62|263.41|261.01|260.88|258.48|0
1654778400000|2022-06-09 12:40:00|261.17|258.77|267.9|265.5|268.21|265.81|260.66|258.26|0
1654778700000|2022-06-09 12:45:00|268.05|265.65|268.05|265.65|268.2|265.8|265.95|263.55|0
1654779000000|2022-06-09 12:50:00|267.9|265.5|270.08|267.68|270.53|268.13|267.07|264.67|0
1654779300000|2022-06-09 12:55:00|270.23|267.83|268.26|265.86|270.23|267.83|267.28|264.88|0
1654779600000|2022-06-09 13:00:00|268.71|266.31|266.9|264.5|269.32|266.92|266.9|264.5|0
1654779900000|2022-06-09 13:05:00|267.05|264.65|269.99|267.59|270.07|267.67|266.9|264.5|0
1654780200000|2022-06-09 13:10:00|269.92|267.52|272.04|269.64|272.04|269.64|266.14|263.74|0
1654780500000|2022-06-09 13:15:00|271.89|269.49|272.19|269.79|273.56|271.16|270.67|268.27|0
1654780800000|2022-06-09 13:20:00|271.43|269.03|270.97|268.57|271.43|269.03|269.76|267.36|0
1654781100000|2022-06-09 13:25:00|270.66|268.26|272.18|269.78|272.18|269.78|269.91|267.51|0
1654781400000|2022-06-09 13:30:00|271.72|269.32|267.52|265.12|276.23|273.83|264.81|262.41|0
1654781700000|2022-06-09 13:35:00|266.32|263.92|272.65|270.25|272.95|270.55|264.66|262.26|0
1654782000000|2022-06-09 13:40:00|273.41|271.01|274.78|272.38|278.31|275.91|270.98|268.58|0
1654782300000|2022-06-09 13:45:00|275.7|273.3|268.24|265.84|277.93|275.53|265.52|263.12|0
1654782600000|2022-06-09 13:50:00|268.39|265.99|259.09|256.69|268.54|266.14|257.17|254.77|0
1654782900000|2022-06-09 13:55:00|259.54|257.14|258.46|256.06|262.93|260.53|257.61|255.21|0
1654783200000|2022-06-09 14:00:00|257.87|255.47|262.31|259.91|262.76|260.36|257.87|255.47|0
1654783500000|2022-06-09 14:05:00|262.9|260.5|269.06|266.66|269.67|267.27|262.39|259.99|0
1654783800000|2022-06-09 14:10:00|269.21|266.81|268.64|266.24|272.91|270.51|268.49|266.09|0
1654784100000|2022-06-09 14:15:00|268.49|266.09|265.77|263.37|269.4|267|262.17|259.77|0
1654784400000|2022-06-09 14:20:00|265.32|262.92|265.36|262.96|267.01|264.61|263.36|260.96|0
1654784700000|2022-06-09 14:25:00|265.21|262.81|263.4|261|266.56|264.16|263.4|261|0
1654785000000|2022-06-09 14:30:00|262.21|259.81|264.45|262.05|266.1|263.7|259.68|257.28|0
1654785300000|2022-06-09 14:35:00|263.7|261.3|261.91|259.51|265.05|262.65|261.16|258.76|0
1654785600000|2022-06-09 14:40:00|261.98|259.58|267.15|264.75|268.82|266.42|261.46|259.06|0
1654785900000|2022-06-09 14:45:00|267|264.6|269.12|266.72|270.18|267.78|266.7|264.3|0
1654786200000|2022-06-09 14:50:00|269.57|267.17|274.25|271.85|274.71|272.31|269.42|267.02|0
1654786500000|2022-06-09 14:55:00|274.71|272.31|271.19|268.79|275.94|273.54|270.12|267.72|0
1654786800000|2022-06-09 15:00:00|271.8|269.4|276.4|274|277.01|274.61|270.73|268.33|0
1654787100000|2022-06-09 15:05:00|276.55|274.15|275.74|273.34|279.18|276.78|274.92|272.52|0
1654787400000|2022-06-09 15:10:00|275.89|273.49|274.89|272.49|276.35|273.95|272.97|270.57|0
1654787700000|2022-06-09 15:15:00|274.58|272.18|275.65|273.25|276.57|274.17|273.97|271.57|0
1654788000000|2022-06-09 15:20:00|275.5|273.1|272.83|270.43|275.81|273.41|271.84|269.44|0
1654788300000|2022-06-09 15:25:00|272.9|270.5|275.49|273.09|276.26|273.86|272.44|270.04|0
1654788600000|2022-06-09 15:30:00|275.95|273.55|275.8|273.4|277.8|275.4|273.66|271.26|0
1654788900000|2022-06-09 15:35:00|275.34|272.94|274.26|271.86|276.41|274.01|272.82|270.42|0
1654789200000|2022-06-09 15:40:00|273.73|271.33|269.25|266.85|273.73|271.33|266.69|264.29|0
1654789500000|2022-06-09 15:45:00|269.7|267.3|274.83|272.43|275.29|272.89|268.28|265.88|0
1654789800000|2022-06-09 15:50:00|274.67|272.27|273.75|271.35|277.29|274.89|273.6|271.2|0
1654790100000|2022-06-09 15:55:00|273.6|271.2|271.15|268.75|274.06|271.66|270.85|268.45|0
1654790400000|2022-06-09 16:00:00|271.31|268.91|272.67|270.27|272.98|270.58|269.48|267.08|0
1654790700000|2022-06-09 16:05:00|272.52|270.12|274.35|271.95|275.58|273.18|272.06|269.66|0
1654791000000|2022-06-09 16:10:00|274.66|272.26|276.09|273.69|278.35|275.95|274.2|271.8|0
1654791300000|2022-06-09 16:15:00|276.25|273.85|275.48|273.08|277.48|275.08|275.32|272.92|0
1654791600000|2022-06-09 16:20:00|275.32|272.92|274.09|271.69|275.63|273.23|272.72|270.32|0
1654791900000|2022-06-09 16:25:00|274.25|271.85|271.04|268.64|274.71|272.31|269.97|267.57|0
1654792200000|2022-06-09 16:30:00|270.73|268.33|270.43|268.03|272.41|270.01|269.36|266.96|0
1654792500000|2022-06-09 16:35:00|270.58|268.18|269.97|267.57|271.03|268.63|268.68|266.28|0
1654792800000|2022-06-09 16:40:00|269.66|267.26|266.72|264.32|270.57|268.17|265.81|263.41|0
1654793100000|2022-06-09 16:45:00|266.87|264.47|268.38|265.98|268.99|266.59|266.42|264.02|0
1654793400000|2022-06-09 16:50:00|268.23|265.83|269.59|267.19|269.59|267.19|266.11|263.71|0
1654793700000|2022-06-09 16:55:00|270.05|267.65|264.9|262.5|271.12|268.72|263.85|261.45|0
1654794000000|2022-06-09 17:00:00|264.45|262.05|263.66|261.26|265.8|263.4|262.61|260.21|0
1654794300000|2022-06-09 17:05:00|263.81|261.41|263.66|261.26|263.81|261.41|260.36|257.96|0
1654794600000|2022-06-09 17:10:00|263.35|260.95|263.05|260.65|263.96|261.56|261.25|258.85|0
1654794900000|2022-06-09 17:15:00|263.35|260.95|263.65|261.25|265.01|262.61|262.53|260.13|0
1654795200000|2022-06-09 17:20:00|263.8|261.4|267.73|265.33|268.04|265.64|263.35|260.95|0
1654795500000|2022-06-09 17:25:00|267.89|265.49|270.02|267.62|270.94|268.54|267.28|264.88|0
1654795800000|2022-06-09 17:30:00|270.78|268.38|272.62|270.22|274.01|271.61|270.78|268.38|0
1654796100000|2022-06-09 17:35:00|272.77|270.37|272.93|270.53|275.24|272.84|272.16|269.76|0
1654796400000|2022-06-09 17:40:00|273.08|270.68|276.66|274.26|277.33|274.93|272.77|270.37|0
1654796700000|2022-06-09 17:45:00|277.05|274.65|274.34|271.94|277.28|274.88|274.03|271.63|0
1654797000000|2022-06-09 17:50:00|274.19|271.79|273.88|271.48|274.34|271.94|272.8|270.4|0
1654797300000|2022-06-09 17:55:00|274.03|271.63|270.88|268.48|274.03|271.63|270.72|268.32|0
1654797600000|2022-06-09 18:00:00|271.18|268.78|275.16|272.76|275.93|273.53|271.03|268.63|0
1654797900000|2022-06-09 18:05:00|275.31|272.91|275|272.6|276.55|274.15|273.62|271.22|0
1654798200000|2022-06-09 18:10:00|274.85|272.45|274.54|272.14|277.78|275.38|274.23|271.83|0
1654798500000|2022-06-09 18:15:00|274.69|272.29|275.61|273.21|276.38|273.98|273.92|271.52|0
1654798800000|2022-06-09 18:20:00|275.46|273.06|279.32|276.92|279.79|277.39|274.23|271.83|0
1654799100000|2022-06-09 18:25:00|279.17|276.77|277.15|274.75|280.25|277.85|276.07|273.67|0
1654799400000|2022-06-09 18:30:00|277.3|274.9|281.18|278.78|281.65|279.25|277.3|274.9|0
1654799700000|2022-06-09 18:35:00|281.34|278.94|282.58|280.18|283.52|281.12|280.4|278|0
1654800000000|2022-06-09 18:40:00|282.74|280.34|283.69|281.29|284.78|282.38|282.11|279.71|0
1654800300000|2022-06-09 18:45:00|283.85|281.45|282.28|279.88|284|281.6|280.87|278.47|0
1654800600000|2022-06-09 18:50:00|282.59|280.19|283.21|280.81|284.31|281.91|281.18|278.78|0
1654800900000|2022-06-09 18:55:00|283.53|281.13|287.93|285.53|288.09|285.69|282.2|279.8|0
1654801200000|2022-06-09 19:00:00|288.09|285.69|295.4|293|295.49|293.09|287.78|285.38|0
1654801500000|2022-06-09 19:05:00|295.72|293.32|297.48|295.08|298.61|296.21|294.92|292.52|0
1654801800000|2022-06-09 19:10:00|297.32|294.92|299.09|296.69|299.09|296.69|296.2|293.8|0
1654802100000|2022-06-09 19:15:00|299.25|296.85|296.67|294.27|299.41|297.01|295.55|293.15|0
1654802400000|2022-06-09 19:20:00|296.51|294.11|296.35|293.95|299.08|296.68|295.07|292.67|0
1654802700000|2022-06-09 19:25:00|296.19|293.79|303.12|300.72|303.12|300.72|296.19|293.79|0
1654803000000|2022-06-09 19:30:00|303.61|301.21|305.72|303.32|305.72|303.32|302.47|300.07|0
1654803300000|2022-06-09 19:35:00|305.88|303.48|304.74|302.34|306.04|303.64|303.11|300.71|0
1654803600000|2022-06-09 19:40:00|304.9|302.5|309.87|307.47|310.53|308.13|304.9|302.5|0
1654803900000|2022-06-09 19:45:00|310.36|307.96|314.16|311.76|316.65|314.25|309.7|307.3|0
1654804200000|2022-06-09 19:50:00|314.49|312.09|313.3|310.9|317.31|314.91|311.34|308.94|0
1654804500000|2022-06-09 19:55:00|311.8|309.4|322.16|319.76|322.33|319.93|311.8|309.4|0
1654804800000|2022-06-09 20:00:00|322.67|320.27|321.82|319.42|322.67|320.27|320.98|318.58|0
1654805100000|2022-06-09 20:05:00|321.99|319.59|322.32|319.92|322.49|320.09|319.8|317.4|0
1654805400000|2022-06-09 20:10:00|322.15|319.75|319.8|317.4|322.49|320.09|319.63|317.23|0
1654805700000|2022-06-09 20:15:00|320.33|317.53|320.67|317.87|322.18|319.38|319.99|317.19|0
1654806000000|2022-06-09 20:20:00|320.83|318.03|320.16|317.36|320.83|318.03|319.49|316.69|0
1654806300000|2022-06-09 20:25:00|319.99|317.19|319.82|317.02|321|318.2|319.82|317.02|0
1654806600000|2022-06-09 20:30:00|319.32|316.52|320.82|318.02|320.82|318.02|319.24|316.44|0
1654806900000|2022-06-09 20:35:00|320.91|318.11|321.16|318.36|321.33|318.53|320.32|317.52|0
1654807200000|2022-06-09 20:40:00|321.33|318.53|320.48|317.68|321.33|318.53|320.15|317.35|0
1654807500000|2022-06-09 20:45:00|320.31|317.51|318.89|316.09|320.31|317.51|318.8|316|0
1654807800000|2022-06-09 20:50:00|318.63|315.83|318.8|316|319.64|316.84|318.63|315.83|0
1654808100000|2022-06-09 20:55:00|318.97|316.17|317.71|314.91|319.13|316.33|316.96|314.16|0
1654808400000|2022-06-09 21:00:00|317.97|315.17|317.94|315.14|318.28|315.48|317.52|314.72|0
1654808700000|2022-06-09 21:05:00|317.96|315.16|317.99|315.19|318.18|315.38|317.62|314.82|0
1654809000000|2022-06-09 21:10:00|318.11|315.31|317.37|314.57|318.72|315.92|317.25|314.45|0
1654809300000|2022-06-09 21:15:00|317.54|314.74|317.61|314.81|318.08|315.28|316.84|314.04|0
1654809600000|2022-06-09 21:20:00|317.49|314.69|317.44|314.64|317.73|314.93|317.44|314.64|0
1654809900000|2022-06-09 21:25:00|317.49|314.69|317.61|314.81|317.65|314.85|317.31|314.51|0
1654810200000|2022-06-09 21:30:00|317.56|314.76|317.38|314.58|317.73|314.93|317.34|314.54|0
1654810500000|2022-06-09 21:35:00|317.34|314.54|317.33|314.53|317.48|314.68|317.21|314.41|0
1654810800000|2022-06-09 21:40:00|317.35|314.55|317.35|314.55|317.35|314.55|317.35|314.55|0
1654811100000|2022-06-09 21:45:00|317.38|314.58|317.3|314.5|317.38|314.58|317.3|314.5|0
1654811400000|2022-06-09 21:50:00|317.13|314.33|317.2|314.4|317.3|314.5|317.13|314.33|0
1654811700000|2022-06-09 21:55:00|317.15|314.35|316.3|313.5|317.52|314.72|315.99|313.19|0
1654812000000|2022-06-09 22:00:00|316.01|313.21|317.42|314.62|318.85|316.05|315.92|313.12|0
1654812300000|2022-06-09 22:05:00|317.51|314.71|318.76|315.96|318.76|315.96|317.42|314.62|0
1654812600000|2022-06-09 22:10:00|318.92|316.12|319.76|316.96|319.76|316.96|318.76|315.96|0
1654812900000|2022-06-09 22:15:00|319.93|317.13|319.68|316.88|320.43|317.63|318.92|316.12|0
1654813200000|2022-06-09 22:20:00|319.59|316.79|321.1|318.3|321.27|318.47|319.59|316.79|0
1654813500000|2022-06-09 22:25:00|320.93|318.13|320.59|317.79|321.19|318.39|320.42|317.62|0
1654813800000|2022-06-09 22:30:00|320.76|317.96|320.25|317.45|321.1|318.3|320.09|317.29|0
1654814100000|2022-06-09 22:35:00|320.08|317.28|319.91|317.11|320.08|317.28|319.75|316.95|0
1654814400000|2022-06-09 22:40:00|319.75|316.95|320.08|317.28|320.08|317.28|319.75|316.95|0
1654814700000|2022-06-09 22:45:00|320|317.2|318.57|315.77|320.08|317.28|318.57|315.77|0
1654815000000|2022-06-09 22:50:00|318.4|315.6|319.74|316.94|319.91|317.11|318.23|315.43|0
1654815300000|2022-06-09 22:55:00|319.57|316.77|319.9|317.1|320.07|317.27|319.57|316.77|0
1654815600000|2022-06-09 23:00:00|319.57|316.77|319.73|316.93|320.24|317.44|319.57|316.77|0
1654815900000|2022-06-09 23:05:00|319.9|317.1|319.9|317.1|320.07|317.27|319.73|316.93|0
1654816200000|2022-06-09 23:10:00|320.06|317.26|319.56|316.76|320.06|317.26|319.56|316.76|0
1654816500000|2022-06-09 23:15:00|319.73|316.93|318.55|315.75|319.89|317.09|318.55|315.75|0
1654816800000|2022-06-09 23:20:00|318.38|315.58|317.37|314.57|318.38|315.58|317.21|314.41|0
1654817100000|2022-06-09 23:25:00|317.54|314.74|318.38|315.58|318.88|316.08|317.37|314.57|0
1654817400000|2022-06-09 23:30:00|318.54|315.74|318.04|315.24|318.71|315.91|317.37|314.57|0
1654817700000|2022-06-09 23:35:00|318.37|315.57|317.87|315.07|319.04|316.24|317.53|314.73|0
1654818000000|2022-06-09 23:40:00|317.7|314.9|318.03|315.23|318.37|315.57|316.86|314.06|0
1654818300000|2022-06-09 23:45:00|318.2|315.4|317.86|315.06|319.04|316.24|317.86|315.06|0
1654818600000|2022-06-09 23:50:00|318.2|315.4|318.53|315.73|318.86|316.06|316.19|313.39|0
1654818900000|2022-06-09 23:55:00|318.7|315.9|318.36|315.56|318.86|316.06|318.19|315.39|0
1654819200000|2022-06-10 00:00:00|318.02|315.22|316.68|313.88|319.53|316.73|316.52|313.72|0
1654819500000|2022-06-10 00:05:00|316.85|314.05|319.36|316.56|319.53|316.73|316.52|313.72|0
1654819800000|2022-06-10 00:10:00|319.53|316.73|321.71|318.91|322.73|319.93|319.53|316.73|0
1654820100000|2022-06-10 00:15:00|321.37|318.57|322.21|319.41|322.89|320.09|321.21|318.41|0
1654820400000|2022-06-10 00:20:00|322.38|319.58|322.72|319.92|322.72|319.92|320.7|317.9|0
1654820700000|2022-06-10 00:25:00|322.89|320.09|321.7|318.9|323.56|320.76|321.37|318.57|0
1654821000000|2022-06-10 00:30:00|322.21|319.41|320.69|317.89|322.88|320.08|320.52|317.72|0
1654821300000|2022-06-10 00:35:00|320.86|318.06|320.61|317.81|321.7|318.9|320.35|317.55|0
1654821600000|2022-06-10 00:40:00|320.52|317.72|320.44|317.64|321.02|318.22|320.01|317.21|0
1654821900000|2022-06-10 00:45:00|320.52|317.72|320.85|318.05|321.19|318.39|319.67|316.87|0
1654822200000|2022-06-10 00:50:00|320.94|318.14|321.86|319.06|322.19|319.39|320.68|317.88|0
1654822500000|2022-06-10 00:55:00|321.95|319.15|321.85|319.05|322.87|320.07|321.52|318.72|0
1654822800000|2022-06-10 01:00:00|321.52|318.72|320.67|317.87|322.53|319.73|320.17|317.37|0
1654823100000|2022-06-10 01:05:00|321.01|318.21|321.01|318.21|321.85|319.05|320.67|317.87|0
1654823400000|2022-06-10 01:10:00|320.84|318.04|320.67|317.87|322.1|319.3|320.25|317.45|0
1654823700000|2022-06-10 01:15:00|321|318.2|320.83|318.03|321.85|319.05|320.16|317.36|0
1654824000000|2022-06-10 01:20:00|320.66|317.86|322.85|320.05|323.19|320.39|320.33|317.53|0
1654824300000|2022-06-10 01:25:00|322.77|319.97|321.59|318.79|322.85|320.05|321.17|318.37|0
1654824600000|2022-06-10 01:30:00|321.5|318.7|320.99|318.19|322.01|319.21|320.32|317.52|0
1654824900000|2022-06-10 01:35:00|320.82|318.02|320.82|318.02|321.33|318.53|320.15|317.35|0
1654825200000|2022-06-10 01:40:00|320.65|317.85|321.49|318.69|321.83|319.03|320.65|317.85|0
1654825500000|2022-06-10 01:45:00|321.32|318.52|321.91|319.11|322.76|319.96|321.15|318.35|0
1654825800000|2022-06-10 01:50:00|321.75|318.95|321.82|319.02|322.5|319.7|320.98|318.18|0
1654826100000|2022-06-10 01:55:00|321.65|318.85|321.65|318.85|321.99|319.19|320.81|318.01|0
1654826400000|2022-06-10 02:00:00|321.57|318.77|321.14|318.34|321.91|319.11|320.64|317.84|0
1654826700000|2022-06-10 02:05:00|321.23|318.43|321.82|319.02|322.15|319.35|320.73|317.93|0
1654827000000|2022-06-10 02:10:00|321.65|318.85|321.39|318.59|321.82|319.02|321.14|318.34|0
1654827300000|2022-06-10 02:15:00|321.48|318.68|321.05|318.25|321.98|319.18|320.97|318.17|0
1654827600000|2022-06-10 02:20:00|321.14|318.34|319.95|317.15|321.14|318.34|319.95|317.15|0
1654827900000|2022-06-10 02:25:00|319.79|316.99|319.28|316.48|320.29|317.49|319.28|316.48|0
1654828200000|2022-06-10 02:30:00|318.86|316.06|318.1|315.3|319.62|316.82|318.1|315.3|0
1654828500000|2022-06-10 02:35:00|317.94|315.14|318.77|315.97|319.11|316.31|317.86|315.06|0
1654828800000|2022-06-10 02:40:00|318.86|316.06|319.61|316.81|319.95|317.15|318.77|315.97|0
1654829100000|2022-06-10 02:45:00|319.53|316.73|319.02|316.22|319.86|317.06|318.93|316.13|0
1654829400000|2022-06-10 02:50:00|319.1|316.3|318.6|315.8|319.27|316.47|318.6|315.8|0
1654829700000|2022-06-10 02:55:00|318.59|315.79|319.1|316.3|319.18|316.38|318.59|315.79|0
1654830000000|2022-06-10 03:00:00|318.93|316.13|315.91|313.11|318.93|316.13|315.75|312.95|0
1654830300000|2022-06-10 03:05:00|316|313.2|315.74|312.94|316.75|313.95|315.74|312.94|0
1654830600000|2022-06-10 03:10:00|315.66|312.86|314.57|311.77|315.91|313.11|314.41|311.61|0
1654830900000|2022-06-10 03:15:00|314.41|311.61|314.9|312.1|315.24|312.44|314.41|311.61|0
1654831200000|2022-06-10 03:20:00|314.74|311.94|314.74|311.94|314.74|311.94|314.07|311.27|0
1654831500000|2022-06-10 03:25:00|314.73|311.93|313.65|310.85|314.73|311.93|313.65|310.85|0
1654831800000|2022-06-10 03:30:00|313.73|310.93|314.9|312.1|314.9|312.1|313.32|310.52|0
1654832100000|2022-06-10 03:35:00|314.73|311.93|314.89|312.09|315.39|312.59|314.73|311.93|0
1654832400000|2022-06-10 03:40:00|315.06|312.26|315.39|312.59|315.81|313.01|315.06|312.26|0
1654832700000|2022-06-10 03:45:00|315.22|312.42|315.39|312.59|315.72|312.92|314.89|312.09|0
1654833000000|2022-06-10 03:50:00|315.31|312.51|316.22|313.42|316.39|313.59|315.22|312.42|0
1654833300000|2022-06-10 03:55:00|316.14|313.34|316.47|313.67|316.72|313.92|316.05|313.25|0
1654833600000|2022-06-10 04:00:00|316.38|313.58|316.71|313.91|316.72|313.92|316.22|313.42|0
1654833900000|2022-06-10 04:05:00|316.55|313.75|317.21|314.41|317.38|314.58|316.55|313.75|0
1654834200000|2022-06-10 04:10:00|317.3|314.5|317.21|314.41|317.8|315|317.04|314.24|0
1654834500000|2022-06-10 04:15:00|317.38|314.58|317.88|315.08|318.04|315.24|317.38|314.58|0
1654834800000|2022-06-10 04:20:00|317.71|314.91|317.54|314.74|317.71|314.91|317.54|314.74|0
1654835100000|2022-06-10 04:25:00|317.63|314.83|319.21|316.41|319.38|316.58|317.63|314.83|0
1654835400000|2022-06-10 04:30:00|319.38|316.58|320.05|317.25|320.39|317.59|319.38|316.58|0
1654835700000|2022-06-10 04:35:00|320.22|317.42|321.56|318.76|321.56|318.76|320.22|317.42|0
1654836000000|2022-06-10 04:40:00|321.73|318.93|321.22|318.42|321.9|319.1|320.55|317.75|0
1654836300000|2022-06-10 04:45:00|321.05|318.25|320.88|318.08|321.39|318.59|320.88|318.08|0
1654836600000|2022-06-10 04:50:00|321.05|318.25|320.88|318.08|321.22|318.42|320.71|317.91|0
1654836900000|2022-06-10 04:55:00|321.05|318.25|320.88|318.08|321.22|318.42|320.71|317.91|0
1654837200000|2022-06-10 05:00:00|320.71|317.91|319.02|316.22|321.04|318.24|319.02|316.22|0
1654837500000|2022-06-10 05:05:00|318.86|316.06|319.86|317.06|319.86|317.06|318.52|315.72|0
1654837800000|2022-06-10 05:10:00|319.69|316.89|319.02|316.22|320.03|317.23|319.02|316.22|0
1654838100000|2022-06-10 05:15:00|319.11|316.31|316.5|313.7|319.11|316.31|316.17|313.37|0
1654838400000|2022-06-10 05:20:00|316.17|313.37|316.84|314.04|317.17|314.37|316|313.2|0
1654838700000|2022-06-10 05:25:00|316.67|313.87|316.59|313.79|317.5|314.7|316.5|313.7|0
1654839000000|2022-06-10 05:30:00|316.5|313.7|315.49|312.69|316.83|314.03|314.83|312.03|0
1654839300000|2022-06-10 05:35:00|315.66|312.86|315.49|312.69|315.99|313.19|314.99|312.19|0
1654839600000|2022-06-10 05:40:00|315.32|312.52|315.66|312.86|315.82|313.02|314.82|312.02|0
1654839900000|2022-06-10 05:45:00|315.82|313.02|317.49|314.69|317.66|314.86|315.82|313.02|0
1654840200000|2022-06-10 05:50:00|317.41|314.61|318.16|315.36|319|316.2|317.41|314.61|0
1654840500000|2022-06-10 05:55:00|317.99|315.19|318.15|315.35|318.32|315.52|317.32|314.52|0
1654840800000|2022-06-10 06:00:00|317.82|315.02|315.64|312.84|317.82|315.02|314.4|311.6|0
1654841100000|2022-06-10 06:05:00|315.73|312.93|315.14|312.34|317.15|314.35|314.97|312.17|0
1654841400000|2022-06-10 06:10:00|314.97|312.17|313.81|311.01|315.89|313.09|313.64|310.84|0
1654841700000|2022-06-10 06:15:00|313.97|311.17|315.14|312.34|315.3|312.5|313.73|310.93|0
1654842000000|2022-06-10 06:20:00|314.8|312|315.39|312.59|316.47|313.67|314.8|312|0
1654842300000|2022-06-10 06:25:00|315.47|312.67|314.46|311.66|316.47|313.67|314.13|311.33|0
1654842600000|2022-06-10 06:30:00|314.72|311.92|315.71|312.91|315.96|313.16|314.63|311.83|0
1654842900000|2022-06-10 06:35:00|315.79|312.99|316.79|313.99|317.13|314.33|315.63|312.83|0
1654843200000|2022-06-10 06:40:00|316.96|314.16|316.12|313.32|316.96|314.16|314.96|312.16|0
1654843500000|2022-06-10 06:45:00|315.95|313.15|317.12|314.32|317.96|315.16|315.45|312.65|0
1654843800000|2022-06-10 06:50:00|317.46|314.66|315.62|312.82|317.79|314.99|315.12|312.32|0
1654844100000|2022-06-10 06:55:00|315.78|312.98|315.28|312.48|316.95|314.15|314.78|311.98|0
1654844400000|2022-06-10 07:00:00|315.11|312.31|316.95|314.15|317.28|314.48|313.45|310.65|0
1654844700000|2022-06-10 07:05:00|316.91|314.51|321.28|318.88|321.28|318.88|315.91|313.51|0
1654845000000|2022-06-10 07:10:00|321.61|319.21|321.95|319.55|323.81|321.41|320.94|318.54|0
1654845300000|2022-06-10 07:15:00|322.46|320.06|321.95|319.55|323.22|320.82|319.76|317.36|0
1654845600000|2022-06-10 07:20:00|322.45|320.05|326.52|324.12|326.52|324.12|322.28|319.88|0
1654845900000|2022-06-10 07:25:00|326.35|323.95|326.88|324.48|327.43|325.03|324.86|322.46|0
1654846200000|2022-06-10 07:30:00|326.71|324.31|325.01|322.61|327.05|324.65|323.48|321.08|0
1654846500000|2022-06-10 07:35:00|324.5|322.1|320.6|318.2|324.5|322.1|320.6|318.2|0
1654846800000|2022-06-10 07:40:00|320.77|318.37|322.46|320.06|322.89|320.49|320.6|318.2|0
1654847100000|2022-06-10 07:45:00|323.14|320.74|325.34|322.94|325.43|323.03|319.25|316.85|0
1654847400000|2022-06-10 07:50:00|325.09|322.69|325.5|323.1|325.68|323.28|322.62|320.22|0
1654847700000|2022-06-10 07:55:00|325.25|322.85|325.36|322.96|326.01|323.61|321.12|318.72|0
1654848000000|2022-06-10 08:00:00|325.7|323.3|320.61|318.21|326.38|323.98|319.94|317.54|0
1654848300000|2022-06-10 08:05:00|320.44|318.04|318.42|316.02|321.79|319.39|317.75|315.35|0
1654848600000|2022-06-10 08:10:00|318.76|316.36|317.57|315.17|319.09|316.69|316.24|313.84|0
1654848900000|2022-06-10 08:15:00|317.41|315.01|317.07|314.67|318.24|315.84|316.07|313.67|0
1654849200000|2022-06-10 08:20:00|316.99|314.59|318.57|316.17|318.74|316.34|316.99|314.59|0
1654849500000|2022-06-10 08:25:00|318.74|316.34|318.4|316|319.75|317.35|316.56|314.16|0
1654849800000|2022-06-10 08:30:00|318.49|316.09|319.41|317.01|319.58|317.18|317.23|314.83|0
1654850100000|2022-06-10 08:35:00|319.58|317.18|319.57|317.17|322.1|319.7|319.57|317.17|0
1654850400000|2022-06-10 08:40:00|319.74|317.34|319.23|316.83|321.09|318.69|319.23|316.83|0
1654850700000|2022-06-10 08:45:00|319.4|317|318.22|315.82|319.74|317.34|317.39|314.99|0
1654851000000|2022-06-10 08:50:00|318.06|315.66|322.6|320.2|323.28|320.88|317.55|315.15|0
1654851300000|2022-06-10 08:55:00|322.77|320.37|322.78|320.38|323.46|321.06|321.59|319.19|0
1654851600000|2022-06-10 09:00:00|322.95|320.55|321.42|319.02|323.29|320.89|319.74|317.34|0
1654851900000|2022-06-10 09:05:00|321.25|318.85|321.25|318.85|321.42|319.02|319.73|317.33|0
1654852200000|2022-06-10 09:10:00|321.08|318.68|320.24|317.84|322.1|319.7|319.06|316.66|0
1654852500000|2022-06-10 09:15:00|320.07|317.67|321.16|318.76|321.25|318.85|318.81|316.41|0
1654852800000|2022-06-10 09:20:00|321.41|319.01|321.92|319.52|322.09|319.69|320.23|317.83|0
1654853100000|2022-06-10 09:25:00|321.75|319.35|319.72|317.32|322.76|320.36|319.55|317.15|0
1654853400000|2022-06-10 09:30:00|319.89|317.49|319.82|317.42|320.06|317.66|319.22|316.82|0
1654853700000|2022-06-10 09:35:00|319.99|317.59|321.08|318.68|322.26|319.86|319.65|317.25|0
1654854000000|2022-06-10 09:40:00|320.83|318.43|318.13|315.73|321.84|319.44|318.13|315.73|0
1654854300000|2022-06-10 09:45:00|318.3|315.9|322.17|319.77|322.17|319.77|317.96|315.56|0
1654854600000|2022-06-10 09:50:00|321.83|319.43|323.69|321.29|323.69|321.29|321.49|319.09|0
1654854900000|2022-06-10 09:55:00|323.86|321.46|322.93|320.53|324.2|321.8|322.76|320.36|0
1654855200000|2022-06-10 10:00:00|323.01|320.61|324.26|321.86|325.37|322.97|321.32|318.92|0
1654855500000|2022-06-10 10:05:00|324.6|322.2|325.45|323.05|326.29|323.89|323.84|321.44|0
1654855800000|2022-06-10 10:10:00|324.94|322.54|324.93|322.53|326.8|324.4|324.43|322.03|0
1654856100000|2022-06-10 10:15:00|324.76|322.36|325.61|323.21|325.61|323.21|323.58|321.18|0
1654856400000|2022-06-10 10:20:00|325.78|323.38|328.15|325.75|328.15|325.75|323.33|320.93|0
1654856700000|2022-06-10 10:25:00|327.81|325.41|328.72|326.32|329.18|326.78|327.47|325.07|0
1654857000000|2022-06-10 10:30:00|328.89|326.49|328.54|326.14|329.4|327|327.18|324.78|0
1654857300000|2022-06-10 10:35:00|328.29|325.89|327.1|324.7|328.54|326.14|326.5|324.1|0
1654857600000|2022-06-10 10:40:00|327.01|324.61|328.2|325.8|328.37|325.97|326.84|324.44|0
1654857900000|2022-06-10 10:45:00|328.37|325.97|328.36|325.96|328.45|326.05|326.66|324.26|0
1654858200000|2022-06-10 10:50:00|328.19|325.79|326.66|324.26|329.04|326.64|326.66|324.26|0
1654858500000|2022-06-10 10:55:00|326.83|324.43|326.15|323.75|329.55|327.15|326.15|323.75|0
1654858800000|2022-06-10 11:00:00|325.98|323.58|328.01|325.61|328.18|325.78|325.64|323.24|0
1654859100000|2022-06-10 11:05:00|327.93|325.53|324.78|322.38|328.01|325.61|324.45|322.05|0
1654859400000|2022-06-10 11:10:00|324.95|322.55|324.1|321.7|326.74|324.34|323.77|321.37|0
1654859700000|2022-06-10 11:15:00|324.61|322.21|326.98|324.58|326.98|324.58|324.61|322.21|0
1654860000000|2022-06-10 11:20:00|327.15|324.75|326.3|323.9|327.49|325.09|325.2|322.8|0
1654860300000|2022-06-10 11:25:00|326.13|323.73|325.62|323.22|326.98|324.58|325.11|322.71|0
1654860600000|2022-06-10 11:30:00|325.45|323.05|321.9|319.5|325.79|323.39|321.06|318.66|0
1654860900000|2022-06-10 11:35:00|322.07|319.67|324.11|321.71|324.45|322.05|319.21|316.81|0
1654861200000|2022-06-10 11:40:00|323.94|321.54|323|320.6|324.62|322.22|322.83|320.43|0
1654861500000|2022-06-10 11:45:00|322.83|320.43|323.67|321.27|324.35|321.95|322.08|319.68|0
1654861800000|2022-06-10 11:50:00|323.84|321.44|324.35|321.95|324.68|322.28|323.17|320.77|0
1654862100000|2022-06-10 11:55:00|324.51|322.11|325.53|323.13|325.53|323.13|322.99|320.59|0
1654862400000|2022-06-10 12:00:00|325.19|322.79|324.34|321.94|325.36|322.96|321.81|319.41|0
1654862700000|2022-06-10 12:05:00|324.17|321.77|322.14|319.74|324.26|321.86|321.64|319.24|0
1654863000000|2022-06-10 12:10:00|321.98|319.58|321.13|318.73|322.65|320.25|320.97|318.57|0
1654863300000|2022-06-10 12:15:00|321.3|318.9|321.8|319.4|322.31|319.91|320.79|318.39|0
1654863600000|2022-06-10 12:20:00|321.38|318.98|321.8|319.4|322.81|320.41|321.3|318.9|0
1654863900000|2022-06-10 12:25:00|321.55|319.15|322.22|319.82|322.73|320.33|318.53|316.13|0
1654864200000|2022-06-10 12:30:00|329.42|327.02|358.43|356.03|361.04|358.64|329.42|327.02|0
1654864500000|2022-06-10 12:35:00|359.78|357.38|349.43|347.03|362.12|359.72|347.93|345.53|0
1654864800000|2022-06-10 12:40:00|349.07|346.67|352.79|350.39|352.79|350.39|342.03|339.63|0
1654865100000|2022-06-10 12:45:00|352.44|350.04|357.61|355.21|357.61|355.21|348.71|346.31|0
1654865400000|2022-06-10 12:50:00|357.71|355.31|358.51|356.11|362.47|360.07|357.61|355.21|0
1654865700000|2022-06-10 12:55:00|359.59|357.19|371.31|368.91|371.31|368.91|359.05|356.65|0
1654866000000|2022-06-10 13:00:00|371.49|369.09|360.48|358.08|371.49|369.09|358.87|356.47|0
1654866300000|2022-06-10 13:05:00|360.84|358.44|367.31|364.91|368.04|365.64|359.77|357.37|0
1654866600000|2022-06-10 13:10:00|367.68|365.28|366.77|364.37|368.49|366.09|364.07|361.67|0
1654866900000|2022-06-10 13:15:00|367.67|365.27|371.21|368.81|371.21|368.81|365.51|363.11|0
1654867200000|2022-06-10 13:20:00|370.93|368.53|376.04|373.64|377.6|375.2|367.49|365.09|0
1654867500000|2022-06-10 13:25:00|376.59|374.19|370.75|368.35|377.23|374.83|370.75|368.35|0
1654867800000|2022-06-10 13:30:00|370.57|368.17|380.73|378.33|382.08|379.68|364.78|362.38|0
1654868100000|2022-06-10 13:35:00|381.1|378.7|377.89|375.49|383.79|381.39|374.78|372.38|0
1654868400000|2022-06-10 13:40:00|378.26|375.86|371.31|368.91|379|376.6|371.31|368.91|0
1654868700000|2022-06-10 13:45:00|370.95|368.55|374.96|372.56|376.79|374.39|368.95|366.55|0
1654869000000|2022-06-10 13:50:00|376.15|373.75|382.49|380.09|382.86|380.46|373.68|371.28|0
1654869300000|2022-06-10 13:55:00|382.4|380|381.66|379.26|385.27|382.87|379.17|376.77|0
1654869600000|2022-06-10 14:00:00|384.25|381.85|395.91|393.51|397.8|395.4|384.25|381.85|0
1654869900000|2022-06-10 14:05:00|395.72|393.32|399.12|396.72|399.5|397.1|392.92|390.52|0
1654870200000|2022-06-10 14:10:00|399.31|396.91|397.15|394.75|401.7|399.3|396.66|394.26|0
1654870500000|2022-06-10 14:15:00|398.1|395.7|399.99|397.59|401.42|399.02|396.77|394.37|0
1654870800000|2022-06-10 14:20:00|400.18|397.78|403.98|401.58|404.93|402.53|399.23|396.83|0
1654871100000|2022-06-10 14:25:00|403.41|401.01|404.03|401.63|404.93|402.53|398.66|396.26|0
1654871400000|2022-06-10 14:30:00|404.61|402.21|397.31|394.91|404.99|402.59|397.31|394.91|0
1654871700000|2022-06-10 14:35:00|397.96|395.56|392.69|390.29|398.53|396.13|392.69|390.29|0
1654872000000|2022-06-10 14:40:00|393.35|390.95|389.88|387.48|397.02|394.62|389.88|387.48|0
1654872300000|2022-06-10 14:45:00|391.19|388.79|392.69|390.29|395.23|392.83|390.07|387.67|0
1654872600000|2022-06-10 14:50:00|393.06|390.66|391.73|389.33|394.44|392.04|388.85|386.45|0
1654872900000|2022-06-10 14:55:00|391.17|388.77|400.77|398.37|400.77|398.37|390.8|388.4|0
1654873200000|2022-06-10 15:00:00|401.14|398.74|400.41|398.01|402.66|400.26|398.43|396.03|0
1654873500000|2022-06-10 15:05:00|400.6|398.2|401.17|398.77|404.01|401.61|400.22|397.82|0
1654873800000|2022-06-10 15:10:00|401.73|399.33|401.35|398.95|403.06|400.66|398.14|395.74|0
1654874100000|2022-06-10 15:15:00|401.16|398.76|398.4|396|403.44|401.04|397.83|395.43|0
1654874400000|2022-06-10 15:20:00|398.21|395.81|402.36|399.96|402.55|400.15|395.77|393.37|0
1654874700000|2022-06-10 15:25:00|402.84|400.44|403.87|401.47|406.34|403.94|402.17|399.77|0
1654875000000|2022-06-10 15:30:00|404.63|402.23|405.01|402.61|407.67|405.27|403.3|400.9|0
1654875300000|2022-06-10 15:35:00|405.2|402.8|407.91|405.51|408.92|406.52|404.63|402.23|0
1654875600000|2022-06-10 15:40:00|408.87|406.47|403.08|400.68|409.25|406.85|402.98|400.58|0
1654875900000|2022-06-10 15:45:00|403.55|401.15|407.91|405.51|407.91|405.51|401.1|398.7|0
1654876200000|2022-06-10 15:50:00|408.29|405.89|406.58|404.18|409.05|406.65|404.49|402.09|0
1654876500000|2022-06-10 15:55:00|406.39|403.99|400.52|398.12|407.72|405.32|399.21|396.81|0
1654876800000|2022-06-10 16:00:00|400.71|398.31|398.94|396.54|401.65|399.25|397.51|395.11|0
1654877100000|2022-06-10 16:05:00|399.32|396.92|393.7|391.3|399.32|396.92|393.68|391.28|0
1654877400000|2022-06-10 16:10:00|393.89|391.49|400.31|397.91|400.69|398.29|393.89|391.49|0
1654877700000|2022-06-10 16:15:00|401.07|398.67|402.21|399.81|403.92|401.52|399.93|397.53|0
1654878000000|2022-06-10 16:20:00|402.4|400|402.65|400.25|403.22|400.82|399.24|396.84|0
1654878300000|2022-06-10 16:25:00|402.84|400.44|400.09|397.69|404.54|402.14|400.09|397.69|0
1654878600000|2022-06-10 16:30:00|400.37|397.97|402.51|400.11|403.65|401.25|397.72|395.32|0
1654878900000|2022-06-10 16:35:00|403.08|400.68|400.24|397.84|403.46|401.06|399.68|397.28|0
1654879200000|2022-06-10 16:40:00|400.06|397.66|399.3|396.9|401.76|399.36|396.85|394.45|0
1654879500000|2022-06-10 16:45:00|398.92|396.52|401.75|399.35|402.89|400.49|398.17|395.77|0
1654879800000|2022-06-10 16:50:00|402.51|400.11|405.73|403.33|406.11|403.71|402.32|399.92|0
1654880100000|2022-06-10 16:55:00|405.92|403.52|404.33|401.93|407.75|405.35|403.39|400.99|0
1654880400000|2022-06-10 17:00:00|403.96|401.56|405.85|403.45|408.13|405.73|403.01|400.61|0
1654880700000|2022-06-10 17:05:00|406.61|404.21|405.09|402.69|408.7|406.3|404.71|402.31|0
1654881000000|2022-06-10 17:10:00|404.9|402.5|406.98|404.58|408.7|406.3|403.76|401.36|0
1654881300000|2022-06-10 17:15:00|407.55|405.15|401.49|399.09|408.12|405.72|401.3|398.9|0
1654881600000|2022-06-10 17:20:00|401.68|399.28|400.79|398.39|403|400.6|399.98|397.58|0
1654881900000|2022-06-10 17:25:00|400.6|398.2|396.08|393.68|401.17|398.77|396.08|393.68|0
1654882200000|2022-06-10 17:30:00|397.02|394.62|400.78|398.38|403.24|400.84|396.83|394.43|0
1654882500000|2022-06-10 17:35:00|400.59|398.19|394.2|391.8|400.59|398.19|394.2|391.8|0
1654882800000|2022-06-10 17:40:00|394.01|391.61|395.69|393.29|397.39|394.99|393.82|391.42|0
1654883100000|2022-06-10 17:45:00|395.51|393.11|389.71|387.31|397.01|394.61|389.34|386.94|0
1654883400000|2022-06-10 17:50:00|390.25|387.85|392.78|390.38|392.96|390.56|385.87|383.47|0
1654883700000|2022-06-10 17:55:00|393.53|391.13|394.84|392.44|396.91|394.51|393.15|390.75|0
1654884000000|2022-06-10 18:00:00|394.65|392.25|399.55|397.15|400.12|397.72|394.28|391.88|0
1654884300000|2022-06-10 18:05:00|399.93|397.53|396.34|393.94|400.12|397.72|395.02|392.62|0
1654884600000|2022-06-10 18:10:00|395.78|393.38|398.73|396.33|400.45|398.05|394.65|392.25|0
1654884900000|2022-06-10 18:15:00|398.91|396.51|392.92|390.52|400.23|397.83|391.61|389.21|0
1654885200000|2022-06-10 18:20:00|393.1|390.7|389.75|387.35|393.1|390.7|388.45|386.05|0
1654885500000|2022-06-10 18:25:00|389.19|386.79|394.78|392.38|396.47|394.07|389.19|386.79|0
1654885800000|2022-06-10 18:30:00|394.59|392.19|390.86|388.46|394.59|392.19|389.37|386.97|0
1654886100000|2022-06-10 18:35:00|391.04|388.64|394.03|391.63|394.4|392|391.04|388.64|0
1654886400000|2022-06-10 18:40:00|394.4|392|395.9|393.5|398.34|395.94|394.03|391.63|0
1654886700000|2022-06-10 18:45:00|396.08|393.68|388.81|386.41|396.27|393.87|388.81|386.41|0
1654887000000|2022-06-10 18:50:00|389.18|386.78|388.16|385.76|391.78|389.38|388.16|385.76|0
1654887300000|2022-06-10 18:55:00|387.88|385.48|384.54|382.14|389.27|386.87|382.89|380.49|0
1654887600000|2022-06-10 19:00:00|384.36|381.96|391.87|389.47|392.71|390.31|382.15|379.75|0
1654887900000|2022-06-10 19:05:00|392.15|389.75|392.52|390.12|395.89|393.49|391.03|388.63|0
1654888200000|2022-06-10 19:10:00|392.7|390.3|387.11|384.71|393.26|390.86|386|383.6|0
1654888500000|2022-06-10 19:15:00|386.93|384.53|382.66|380.26|387.67|385.27|382.29|379.89|0
1654888800000|2022-06-10 19:20:00|382.29|379.89|383.77|381.37|390.84|388.44|382.29|379.89|0
1654889100000|2022-06-10 19:25:00|383.03|380.63|380.65|378.25|383.03|380.63|374.94|372.54|0
1654889400000|2022-06-10 19:30:00|380.84|378.44|385.29|382.89|386.41|384.01|380.47|378.07|0
1654889700000|2022-06-10 19:35:00|385.48|383.08|382.87|380.47|387.34|384.94|378.8|376.4|0
1654890000000|2022-06-10 19:40:00|383.06|380.66|390.52|388.12|392.21|389.81|381.02|378.62|0
1654890300000|2022-06-10 19:45:00|390.43|388.03|398.81|396.41|399.19|396.79|389.77|387.37|0
1654890600000|2022-06-10 19:50:00|399.57|397.17|398.4|396|401.05|398.65|393.34|390.94|0
1654890900000|2022-06-10 19:55:00|398.21|395.81|408.66|406.26|408.66|406.26|396.32|393.92|0
1654891200000|2022-06-10 20:00:00|408.57|406.17|402.16|399.76|410.01|407.61|402.16|399.76|0
1654891500000|2022-06-10 20:05:00|401.97|399.57|402.92|400.52|403.97|401.57|401.78|399.38|0
1654891800000|2022-06-10 20:10:00|402.73|400.33|401.02|398.62|403.58|401.18|400.74|398.34|0
1655103900000|2022-06-13 07:05:00|464.55|462.15|458.14|455.74|464.75|462.35|457.44|455.04|0
1655104200000|2022-06-13 07:10:00|458.54|456.14|464.75|462.35|466.56|464.16|458.54|456.14|0
1655104500000|2022-06-13 07:15:00|466.15|463.75|468.17|465.77|468.26|465.86|463.54|461.14|0
1655104800000|2022-06-13 07:20:00|467.26|464.86|462.13|459.73|468.06|465.66|461.83|459.43|0
1655105100000|2022-06-13 07:25:00|462.23|459.83|466.85|464.45|468.16|465.76|461.63|459.23|0
1655105400000|2022-06-13 07:30:00|466.55|464.15|473.71|471.31|474.12|471.72|466.55|464.15|0
1655105700000|2022-06-13 07:35:00|473.31|470.91|473.62|471.22|474.32|471.92|467.15|464.75|0
1655106000000|2022-06-13 07:40:00|473.01|470.61|475.54|473.14|475.74|473.34|471.48|469.08|0
1655106300000|2022-06-13 07:45:00|475.13|472.73|470.58|468.18|475.84|473.44|469.66|467.26|0
1655106600000|2022-06-13 07:50:00|470.67|468.27|470.87|468.47|471.48|469.08|467.35|464.95|0
1655106900000|2022-06-13 07:55:00|471.88|469.48|473.7|471.3|474.42|472.02|469.86|467.46|0
1655107200000|2022-06-13 08:00:00|474.51|472.11|480.11|477.71|480.21|477.81|474.11|471.71|0
1655107500000|2022-06-13 08:05:00|480|477.6|478.58|476.18|480.82|478.42|477.56|475.16|0
1655107800000|2022-06-13 08:10:00|478.48|476.08|484.3|481.9|484.39|481.99|477.35|474.95|0
1655108100000|2022-06-13 08:15:00|484.39|481.99|490.74|488.34|491.77|489.37|482.96|480.56|0
1655108400000|2022-06-13 08:20:00|490.44|488.04|490.95|488.55|491.05|488.65|488.08|485.68|0
1655108700000|2022-06-13 08:25:00|491.15|488.75|489.71|487.31|491.26|488.86|487.46|485.06|0
1655109000000|2022-06-13 08:30:00|490.12|487.72|482.75|480.35|490.95|488.55|482.75|480.35|0
1655109300000|2022-06-13 08:35:00|482.96|480.56|484.38|481.98|487.45|485.05|482.55|480.15|0
1655109600000|2022-06-13 08:40:00|484.59|482.19|482.95|480.55|486.63|484.23|480.3|477.9|0
1655109900000|2022-06-13 08:45:00|483.97|481.57|486.63|484.23|487.65|485.25|483.16|480.76|0
1655110200000|2022-06-13 08:50:00|486.42|484.02|487.53|485.13|490.09|487.69|484.79|482.39|0
1655110500000|2022-06-13 08:55:00|487.23|484.83|490.49|488.09|490.59|488.19|486.51|484.11|0
1655110800000|2022-06-13 09:00:00|490.8|488.4|485.49|483.09|491.61|489.21|485.49|483.09|0
1655111100000|2022-06-13 09:05:00|485.59|483.19|484.77|482.37|488.75|486.35|484.47|482.07|0
1655111400000|2022-06-13 09:10:00|485.08|482.68|486.7|484.3|487.52|485.12|484.67|482.27|0
1655111700000|2022-06-13 09:15:00|486.91|484.51|485.07|482.67|489.26|486.86|484.26|481.86|0
1655112000000|2022-06-13 09:20:00|484.87|482.47|486.6|484.2|487.11|484.71|479.99|477.59|0
1655112300000|2022-06-13 09:25:00|486.5|484.1|486.7|484.3|487.31|484.91|484.86|482.46|0
1655112600000|2022-06-13 09:30:00|486.49|484.09|487.72|485.32|488.53|486.13|485.27|482.87|0
1655112900000|2022-06-13 09:35:00|486.29|483.89|488.12|485.72|490.58|488.18|485.68|483.28|0
1655113200000|2022-06-13 09:40:00|488.53|486.13|488.73|486.33|491.8|489.4|486.08|483.68|0
1655113500000|2022-06-13 09:45:00|488.32|485.92|485.87|483.47|489.55|487.15|485.26|482.86|0
1655113800000|2022-06-13 09:50:00|486.08|483.68|488.12|485.72|488.53|486.13|485.78|483.38|0
1655114100000|2022-06-13 09:55:00|488.52|486.12|485.05|482.65|490.16|487.76|483.43|481.03|0
1655114400000|2022-06-13 10:00:00|484.44|482.04|485.05|482.65|486.89|484.49|482.61|480.21|0
1655114700000|2022-06-13 10:05:00|485.26|482.86|480.78|478.38|485.87|483.47|480.78|478.38|0
1655115000000|2022-06-13 10:10:00|480.58|478.18|478.66|476.26|481.39|478.99|478.05|475.65|0
1655115300000|2022-06-13 10:15:00|478.96|476.56|482.51|480.11|483.62|481.22|478.96|476.56|0
1655115600000|2022-06-13 10:20:00|482.61|480.21|483.62|481.22|484.74|482.34|480.98|478.58|0
1655115900000|2022-06-13 10:25:00|484.03|481.63|482.91|480.51|484.34|481.94|480.98|478.58|0
1655116200000|2022-06-13 10:30:00|482.8|480.4|478.34|475.94|483.82|481.42|478.04|475.64|0
1655116500000|2022-06-13 10:35:00|478.24|475.84|480.97|478.57|482.09|479.69|477.33|474.93|0
1655116800000|2022-06-13 10:40:00|481.08|478.68|477.73|475.33|481.48|479.08|477.33|474.93|0
1655117100000|2022-06-13 10:45:00|477.93|475.53|480.77|478.37|481.89|479.49|477.53|475.13|0
1655117400000|2022-06-13 10:50:00|480.97|478.57|477.93|475.53|481.98|479.58|477.52|475.12|0
1655117700000|2022-06-13 10:55:00|477.83|475.43|480.46|478.06|481.27|478.87|477.32|474.92|0
1655118000000|2022-06-13 11:00:00|479.14|476.74|475.81|473.41|479.34|476.94|474.89|472.49|0
1655118300000|2022-06-13 11:05:00|475.7|473.3|479.95|477.55|480.55|478.15|474.69|472.29|0
1655118600000|2022-06-13 11:10:00|479.74|477.34|481.16|478.76|483.09|480.69|479.74|477.34|0
1655118900000|2022-06-13 11:15:00|481.36|478.96|481.56|479.16|482.17|479.77|478.23|475.83|0
1655119200000|2022-06-13 11:20:00|482.17|479.77|484.81|482.41|485.22|482.82|481.16|478.76|0
1655119500000|2022-06-13 11:25:00|484.41|482.01|481.76|479.36|485.63|483.23|479.73|477.33|0
1655119800000|2022-06-13 11:30:00|481.56|479.16|484.61|482.21|485.01|482.61|479.13|476.73|0
1655120100000|2022-06-13 11:35:00|484.51|482.11|481.86|479.46|485.22|482.82|480.34|477.94|0
1655120400000|2022-06-13 11:40:00|481.66|479.26|487.46|485.06|487.46|485.06|481.05|478.65|0
1655120700000|2022-06-13 11:45:00|487.25|484.85|488.68|486.28|488.68|486.28|485.93|483.53|0
1655121000000|2022-06-13 11:50:00|488.47|486.07|487.76|485.36|490.11|487.71|487.25|484.85|0
1655121300000|2022-06-13 11:55:00|487.56|485.16|489.29|486.89|489.9|487.5|487.25|484.85|0
1655121600000|2022-06-13 12:00:00|489.8|487.4|487.22|484.82|489.91|487.51|484.89|482.49|0
1655121900000|2022-06-13 12:05:00|487.32|484.92|486.3|483.9|489.66|487.26|484.88|482.48|0
1655122200000|2022-06-13 12:10:00|486.1|483.7|480.03|477.63|486.82|484.42|480.03|477.63|0
1655122500000|2022-06-13 12:15:00|480.34|477.94|478.9|476.5|482.14|479.74|477.61|475.21|0
1655122800000|2022-06-13 12:20:00|478.7|476.3|476.47|474.07|479.1|476.7|475.87|473.47|0
1655123100000|2022-06-13 12:25:00|476.88|474.48|478.09|475.69|479.1|476.7|476.07|473.67|0
1655123400000|2022-06-13 12:30:00|478.29|475.89|479.3|476.9|479.3|476.9|476.07|473.67|0
1655123700000|2022-06-13 12:35:00|479.5|477.1|478.99|476.59|481.93|479.53|478.89|476.49|0
1655124000000|2022-06-13 12:40:00|479.59|477.19|481.42|479.02|483.16|480.76|478.17|475.77|0
1655124300000|2022-06-13 12:45:00|481.62|479.22|483.25|480.85|484.47|482.07|480.61|478.21|0
1655124600000|2022-06-13 12:50:00|483.05|480.65|483.03|480.63|483.44|481.04|480.2|477.8|0
1655124900000|2022-06-13 12:55:00|482.83|480.43|485.08|482.68|485.49|483.09|481.2|478.8|0
1655125200000|2022-06-13 13:00:00|485.28|482.88|486.51|484.11|487.54|485.14|485.28|482.88|0
1655125500000|2022-06-13 13:05:00|486.3|483.9|485.89|483.49|487.64|485.24|484.46|482.06|0
1655125800000|2022-06-13 13:10:00|486.3|483.9|482.37|479.97|486.3|483.9|481.97|479.57|0
1655126100000|2022-06-13 13:15:00|482.17|479.77|485.44|483.04|485.44|483.04|481.35|478.95|0
1655126400000|2022-06-13 13:20:00|485.64|483.24|488.3|485.9|488.71|486.31|485.44|483.04|0
1655126700000|2022-06-13 13:25:00|488.1|485.7|490.56|488.16|490.77|488.37|486.87|484.47|0
1655127000000|2022-06-13 13:30:00|491.38|488.98|479.31|476.91|491.38|488.98|475.96|473.56|0
1655127300000|2022-06-13 13:35:00|479.72|477.32|486.56|484.16|486.56|484.16|475.12|472.72|0
1655127600000|2022-06-13 13:40:00|487.38|484.98|485.53|483.13|495.83|493.43|484.51|482.11|0
1655127900000|2022-06-13 13:45:00|486.87|484.47|490.26|487.86|490.98|488.58|478.38|475.98|0
1655128200000|2022-06-13 13:50:00|490.46|488.06|490.24|487.84|491.7|489.3|485.12|482.72|0
1655128500000|2022-06-13 13:55:00|490.35|487.95|490.86|488.46|491.58|489.18|485.51|483.11|0
1655128800000|2022-06-13 14:00:00|490.14|487.74|492.41|490.01|495.4|493|483.36|480.96|0
1655129100000|2022-06-13 14:05:00|492|489.6|492.2|489.8|493.35|490.95|484.57|482.17|0
1655129400000|2022-06-13 14:10:00|491.79|489.39|501.2|498.8|501.76|499.36|489.51|487.11|0
1655129700000|2022-06-13 14:15:00|501.4|499|509.36|506.96|511.46|509.06|501.4|499|0
1655130000000|2022-06-13 14:20:00|510.41|508.01|512.72|510.32|512.72|510.32|505.37|502.97|0
1655130300000|2022-06-13 14:25:00|512.93|510.53|512.6|510.2|514.91|512.51|510.4|508|0
1655130600000|2022-06-13 14:30:00|513.02|510.62|509.67|507.27|515.55|513.15|508.83|506.43|0
1655130900000|2022-06-13 14:35:00|510.09|507.69|509.67|507.27|510.51|508.11|505.69|503.29|0
1655131200000|2022-06-13 14:40:00|510.5|508.1|520.4|518|521.78|519.38|510.5|508.1|0
1655131500000|2022-06-13 14:45:00|520.61|518.21|524.97|522.57|525.39|522.99|519.67|517.27|0
1655131800000|2022-06-13 14:50:00|525.18|522.78|521.8|519.4|527.62|525.22|520.74|518.34|0
1655132100000|2022-06-13 14:55:00|521.59|519.19|522.64|520.24|523.49|521.09|518.64|516.24|0
1655132400000|2022-06-13 15:00:00|521.8|519.4|528.57|526.17|530.05|527.65|521.59|519.19|0
1655132700000|2022-06-13 15:05:00|528.78|526.38|529|526.6|530.26|527.86|527.31|524.91|0
1655133000000|2022-06-13 15:10:00|529.43|527.03|523.07|520.67|531.77|529.37|522.86|520.46|0
1655133300000|2022-06-13 15:15:00|523.7|521.3|511.38|508.98|523.7|521.3|510.96|508.56|0
1655133600000|2022-06-13 15:20:00|511.8|509.4|503.58|501.18|513.01|510.61|503.58|501.18|0
1655133900000|2022-06-13 15:25:00|502.96|500.56|510.23|507.83|510.86|508.46|502.12|499.72|0
1655134200000|2022-06-13 15:30:00|510.02|507.62|508.75|506.35|515.6|513.2|506.45|504.05|0
1655134500000|2022-06-13 15:35:00|510.01|507.61|499.76|497.36|510.01|507.61|499.76|497.36|0
1655134800000|2022-06-13 15:40:00|499.55|497.15|497.05|494.65|503|500.6|494.15|491.75|0
1655135100000|2022-06-13 15:45:00|496.85|494.45|499.64|497.24|503.82|501.42|496.22|493.82|0
1655135400000|2022-06-13 15:50:00|499.54|497.14|507.8|505.4|508.22|505.82|496.93|494.53|0
1655135700000|2022-06-13 15:55:00|507.59|505.19|501.51|499.11|507.8|505.4|501.1|498.7|0
1655136000000|2022-06-13 16:00:00|502.56|500.16|502.76|500.36|505.28|502.88|496.09|493.69|0
1655136300000|2022-06-13 16:05:00|501.72|499.32|499.21|496.81|505.49|503.09|493.59|491.19|0
1655136600000|2022-06-13 16:10:00|500.67|498.27|496.08|493.68|502.34|499.94|490.48|488.08|0
1655136900000|2022-06-13 16:15:00|495.67|493.27|496.7|494.3|500.46|498.06|492.13|489.73|0
1655137200000|2022-06-13 16:20:00|496.08|493.68|496.49|494.09|498.79|496.39|491.51|489.11|0
1655137500000|2022-06-13 16:25:00|496.6|494.2|495.24|492.84|497.53|495.13|491.72|489.32|0
1655137800000|2022-06-13 16:30:00|496.28|493.88|485.71|483.31|498.58|496.18|483.45|481.05|0
1655138100000|2022-06-13 16:35:00|486.33|483.93|478.91|476.51|486.33|483.93|476.45|474.05|0
1655138400000|2022-06-13 16:40:00|478.3|475.9|490.48|488.08|491.31|488.91|478.3|475.9|0
1655138700000|2022-06-13 16:45:00|491.1|488.7|492.76|490.36|493.18|490.78|488.61|486.21|0
1655139000000|2022-06-13 16:50:00|493.39|490.99|497.35|494.95|497.76|495.36|489.02|486.62|0
1655139300000|2022-06-13 16:55:00|497.76|495.36|501.95|499.55|502.79|500.39|495.47|493.07|0
1655139600000|2022-06-13 17:00:00|502.58|500.18|507.86|504.98|507.86|504.98|501.95|499.55|0
1655139900000|2022-06-13 17:05:00|508.49|505.61|505.55|502.67|510.17|507.29|505.55|502.67|0
1655140200000|2022-06-13 17:10:00|505.76|502.88|505.55|502.67|509.75|506.87|505.55|502.67|0
1655140500000|2022-06-13 17:15:00|505.97|503.09|505.75|502.87|507.85|504.97|504.61|501.73|0
1655140800000|2022-06-13 17:20:00|507.22|504.34|508.06|505.18|509.95|507.07|505.65|502.77|0
1655141100000|2022-06-13 17:25:00|507.43|504.55|509.11|506.23|512.69|509.81|506.38|503.5|0
1655141400000|2022-06-13 17:30:00|509.74|506.86|512.9|510.02|513.32|510.44|506.59|503.71|0
1655141700000|2022-06-13 17:35:00|513.11|510.23|505.96|503.08|513.74|510.86|505.96|503.08|0
1655142000000|2022-06-13 17:40:00|506.17|503.29|495.93|493.05|506.17|503.29|495.93|493.05|0
1655142300000|2022-06-13 17:45:00|495.52|492.64|489.58|486.7|497.18|494.3|489.58|486.7|0
1655142600000|2022-06-13 17:50:00|489.79|486.91|495.53|492.65|497.41|494.53|487.43|484.55|0
1655142900000|2022-06-13 17:55:00|493.66|490.78|492.41|489.53|494.91|492.03|490.54|487.66|0
1655143200000|2022-06-13 18:00:00|492.62|489.74|498.63|496.23|500.51|498.11|492.41|489.53|0
1655143500000|2022-06-13 18:05:00|498.84|496.44|506.12|503.72|506.23|503.83|498.74|496.34|0
1655143800000|2022-06-13 18:10:00|506.75|504.35|510.53|508.13|510.74|508.34|504.66|502.26|0
1655144100000|2022-06-13 18:15:00|511.62|508.74|506.36|503.48|511.62|508.74|505.31|502.43|0
1655144400000|2022-06-13 18:20:00|506.15|503.27|506.99|504.11|507.41|504.53|501.96|499.08|0
1655144700000|2022-06-13 18:25:00|507.2|504.32|506.99|504.11|507.83|504.95|503.84|500.96|0
1655145000000|2022-06-13 18:30:00|507.62|504.74|508.45|505.57|515.41|512.53|505.94|503.06|0
1655145300000|2022-06-13 18:35:00|508.66|505.78|501.75|498.87|509.08|506.2|498.2|495.32|0
1655145600000|2022-06-13 18:40:00|500.92|498.04|501.33|498.45|504.26|501.38|496.54|493.66|0
1655145900000|2022-06-13 18:45:00|500.5|497.62|502.37|499.49|505.09|502.21|497.79|494.91|0
1655146200000|2022-06-13 18:50:00|503|500.12|506.76|503.88|508.44|505.56|503|500.12|0
1655146500000|2022-06-13 18:55:00|507.81|504.93|513.28|510.4|514.97|512.09|507.81|504.93|0
1655146800000|2022-06-13 19:00:00|514.33|511.45|511.95|509.07|518.48|515.6|510.07|507.19|0
1655147100000|2022-06-13 19:05:00|512.58|509.7|517.84|514.96|518.69|515.81|509.86|506.98|0
1655147400000|2022-06-13 19:10:00|518.05|515.17|521.85|518.97|523.33|520.45|517.84|514.96|0
1655147700000|2022-06-13 19:15:00|522.49|519.61|518.68|515.8|526.73|523.85|505.46|502.58|0
1655148000000|2022-06-13 19:20:00|519.74|516.86|524.9|522.02|525.53|522.65|515.1|512.22|0
1655148300000|2022-06-13 19:25:00|525.53|522.65|530.2|527.32|530.2|527.32|522.57|519.69|0
1655148600000|2022-06-13 19:30:00|530.09|527.21|533.17|530.29|537.01|534.13|528.5|525.62|0
1655148900000|2022-06-13 19:35:00|532.75|529.87|535.3|532.42|535.84|532.96|524.47|521.59|0
1655149200000|2022-06-13 19:40:00|534.98|532.1|539.9|537.02|541.18|538.3|534.23|531.35|0
1655149500000|2022-06-13 19:45:00|540.12|537.24|538.1|535.22|540.97|538.09|532.59|529.71|0
1655149800000|2022-06-13 19:50:00|538.31|535.43|534.7|531.82|546.72|543.84|533.96|531.08|0
1655150100000|2022-06-13 19:55:00|533.75|530.87|529.87|526.99|536.39|533.51|528.47|525.59|0
1655150400000|2022-06-13 20:00:00|531.14|528.26|529.84|526.96|538.14|535.26|529.84|526.96|0
1655150700000|2022-06-13 20:05:00|530.05|527.17|526.1|523.7|530.58|527.7|525.99|523.59|0
1655151000000|2022-06-13 20:10:00|525.99|523.59|527.9|525.5|528.11|525.71|522.19|519.79|0
1655151300000|2022-06-13 20:15:00|527.78|524.98|528.52|525.72|530.11|527.31|525.35|522.55|0
1655151600000|2022-06-13 20:20:00|528.73|525.93|532.12|529.32|532.45|529.65|528.31|525.51|0
1655151900000|2022-06-13 20:25:00|532.33|529.53|529.79|526.99|532.76|529.96|529.15|526.35|0
1655152200000|2022-06-13 20:30:00|529.57|526.77|527.56|524.76|529.57|526.77|526.61|523.81|0
1655152500000|2022-06-13 20:35:00|527.78|524.98|525.13|522.33|528.94|526.14|524.7|521.9|0
1655152800000|2022-06-13 20:40:00|525.34|522.54|525.13|522.33|526.29|523.49|524.28|521.48|0
1655153100000|2022-06-13 20:45:00|524.91|522.11|526.39|523.59|526.6|523.8|523.97|521.17|0
1655153400000|2022-06-13 20:50:00|526.5|523.7|525.87|523.07|527.98|525.18|525.44|522.64|0
1655153700000|2022-06-13 20:55:00|525.65|522.85|526.5|523.7|528.62|525.82|525.33|522.53|0
1655154000000|2022-06-13 21:00:00|526.51|523.71|527|524.2|527.13|524.33|526.2|523.4|0
1655154300000|2022-06-13 21:05:00|527.07|524.27|526.64|523.84|527.07|524.27|526.38|523.58|0
1655154600000|2022-06-13 21:10:00|526.92|524.12|527.14|524.34|527.35|524.55|526.52|523.72|0
1655154900000|2022-06-13 21:15:00|527.13|524.33|526.61|523.81|527.13|524.33|526.42|523.62|0
1655155200000|2022-06-13 21:20:00|526.67|523.87|525.56|522.76|526.82|524.02|525.56|522.76|0
1655155500000|2022-06-13 21:25:00|525.47|522.67|525.65|522.85|525.8|523|525.13|522.33|0
1655155800000|2022-06-13 21:30:00|525.59|522.79|525.46|522.66|525.59|522.79|524.91|522.11|0
1655156100000|2022-06-13 21:35:00|525.31|522.51|525.03|522.23|525.34|522.54|524.78|521.98|0
1655156400000|2022-06-13 21:40:00|525.1|522.3|525.62|522.82|525.74|522.94|525.1|522.3|0
1655156700000|2022-06-13 21:45:00|525.46|522.66|525.98|523.18|526.07|523.27|525.43|522.63|0
1655157000000|2022-06-13 21:50:00|525.79|522.99|525.61|522.81|526.07|523.27|525.21|522.41|0
1655157300000|2022-06-13 21:55:00|525.71|522.91|525.3|522.5|525.98|523.18|524.93|522.13|0
1655157600000|2022-06-13 22:00:00|525|522.2|522.14|519.34|525|522.2|519.83|517.03|0
1655157900000|2022-06-13 22:05:00|521.93|519.13|518.77|515.97|521.93|519.13|518.77|515.97|0
1655158200000|2022-06-13 22:10:00|518.98|516.18|519.24|516.44|519.77|516.97|518.61|515.81|0
1655158500000|2022-06-13 22:15:00|519.03|516.23|517.56|514.76|519.03|516.23|517.35|514.55|0
1655158800000|2022-06-13 22:20:00|517.45|514.65|517.87|515.07|519.23|516.43|517.13|514.33|0
1655159100000|2022-06-13 22:25:00|517.76|514.96|517.55|514.75|518.6|515.8|517.55|514.75|0
1655159400000|2022-06-13 22:30:00|517.66|514.86|518.81|516.01|519.23|516.43|517.34|514.54|0
1655159700000|2022-06-13 22:35:00|519.23|516.43|519.02|516.22|519.65|516.85|519.02|516.22|0
1655160000000|2022-06-13 22:40:00|519.12|516.32|519.96|517.16|520.49|517.69|518.8|516|0
1655160300000|2022-06-13 22:45:00|520.06|517.26|520.27|517.47|521.01|518.21|520.06|517.26|0
1655160600000|2022-06-13 22:50:00|520.48|517.68|520.48|517.68|521.53|518.73|520.38|517.58|0
1655160900000|2022-06-13 22:55:00|520.38|517.58|521.32|518.52|521.32|518.52|519.54|516.74|0
1655161200000|2022-06-13 23:00:00|521.11|518.31|522.37|519.57|522.37|519.57|520.48|517.68|0
1655161500000|2022-06-13 23:05:00|522.16|519.36|522.37|519.57|522.58|519.78|521.22|518.42|0
1655161800000|2022-06-13 23:10:00|522.58|519.78|523.74|520.94|524.26|521.46|522.27|519.47|0
1655162100000|2022-06-13 23:15:00|523.84|521.04|525.21|522.41|526.37|523.57|523.84|521.04|0
1655162400000|2022-06-13 23:20:00|525.31|522.51|523.62|520.82|525.42|522.62|523.42|520.62|0
1655162700000|2022-06-13 23:25:00|523.52|520.72|523.41|520.61|524.89|522.09|523.1|520.3|0
1655163000000|2022-06-13 23:30:00|523.62|520.82|525.84|523.04|525.94|523.14|522.99|520.19|0
1655163300000|2022-06-13 23:35:00|525.63|522.83|527.53|524.73|527.53|524.73|525.1|522.3|0
1655163600000|2022-06-13 23:40:00|527.63|524.83|528.68|525.88|528.79|525.99|527.63|524.83|0
1655163900000|2022-06-13 23:45:00|528.58|525.78|526.57|523.77|528.89|526.09|526.36|523.56|0
1655164200000|2022-06-13 23:50:00|526.47|523.67|525.83|523.03|526.89|524.09|525.51|522.71|0
1655164500000|2022-06-13 23:55:00|525.93|523.13|522.56|519.76|525.93|523.13|522.56|519.76|0
1655164800000|2022-06-14 00:00:00|522.77|519.97|524.24|521.44|525.09|522.29|520.66|517.86|0
1655165100000|2022-06-14 00:05:00|524.03|521.23|518.88|516.08|525.41|522.61|518.88|516.08|0
1655165400000|2022-06-14 00:10:00|518.77|515.97|517.72|514.92|519.19|516.39|516.25|513.45|0
1655165700000|2022-06-14 00:15:00|517.93|515.13|522.66|519.86|524.14|521.34|516.25|513.45|0
1655166000000|2022-06-14 00:20:00|522.55|519.75|518.66|515.86|523.39|520.59|517.93|515.13|0
1655166300000|2022-06-14 00:25:00|518.77|515.97|517.5|514.7|519.39|516.59|516.25|513.45|0
1655166600000|2022-06-14 00:30:00|517.4|514.6|513.73|510.93|519.08|516.28|513.53|510.73|0
1655166900000|2022-06-14 00:35:00|513.32|510.52|511.02|508.22|513.94|511.14|509.98|507.18|0
1655167200000|2022-06-14 00:40:00|510.81|508.01|511.54|508.74|512.59|509.79|509.77|506.97|0
1655167500000|2022-06-14 00:45:00|511.64|508.84|514.26|511.46|514.36|511.56|511.33|508.53|0
1655167800000|2022-06-14 00:50:00|514.15|511.35|512.89|510.09|515.4|512.6|512.47|509.67|0
1655168100000|2022-06-14 00:55:00|512.26|509.46|512.47|509.67|514.77|511.97|511.43|508.63|0
1655168400000|2022-06-14 01:00:00|512.68|509.88|512.26|509.46|514.46|511.66|511.63|508.83|0
1655168700000|2022-06-14 01:05:00|512.16|509.36|515.39|512.59|515.6|512.8|511.43|508.63|0
1655169000000|2022-06-14 01:10:00|515.6|512.8|514.97|512.17|515.6|512.8|513.72|510.92|0
1655169300000|2022-06-14 01:15:00|515.08|512.28|516.02|513.22|516.23|513.43|513.3|510.5|0
1655169600000|2022-06-14 01:20:00|515.6|512.8|513.92|511.12|516.44|513.64|513.71|510.91|0
1655169900000|2022-06-14 01:25:00|514.13|511.33|518.32|515.52|518.32|515.52|513.51|510.71|0
1655170200000|2022-06-14 01:30:00|518.53|515.73|514.97|512.17|519.79|516.99|514.76|511.96|0
1655170500000|2022-06-14 01:35:00|515.07|512.27|515.38|512.58|516.12|513.32|513.5|510.7|0
1655170800000|2022-06-14 01:40:00|515.17|512.37|518.1|515.3|518.1|515.3|515.17|512.37|0
1655171100000|2022-06-14 01:45:00|518.52|515.72|520.41|517.61|521.68|518.88|518.52|515.72|0
1655171400000|2022-06-14 01:50:00|520.62|517.82|520.83|518.03|521.67|518.87|518.63|515.83|0
1655171700000|2022-06-14 01:55:00|521.25|518.45|521.46|518.66|523.04|520.24|520.62|517.82|0
1655172000000|2022-06-14 02:00:00|521.88|519.08|520.2|517.4|522.2|519.4|518.73|515.93|0
1655172300000|2022-06-14 02:05:00|519.99|517.19|516.63|513.83|520.83|518.03|516|513.2|0
1655172600000|2022-06-14 02:10:00|516.84|514.04|517.67|514.87|518.3|515.5|516|513.2|0
1655172900000|2022-06-14 02:15:00|517.46|514.66|518.72|515.92|519.14|516.34|516|513.2|0
1655173200000|2022-06-14 02:20:00|518.62|515.82|517.04|514.24|518.72|515.92|516.73|513.93|0
1655173500000|2022-06-14 02:25:00|517.25|514.45|517.67|514.87|518.93|516.13|516.62|513.82|0
1655173800000|2022-06-14 02:30:00|517.78|514.98|515.99|513.19|518.09|515.29|514.73|511.93|0
1655174100000|2022-06-14 02:35:00|515.78|512.98|515.36|512.56|516.2|513.4|514.52|511.72|0
1655174400000|2022-06-14 02:40:00|515.15|512.35|515.99|513.19|516.4|513.6|514.31|511.51|0
1655174700000|2022-06-14 02:45:00|516.19|513.39|515.98|513.18|517.03|514.23|514.73|511.93|0
1655175000000|2022-06-14 02:50:00|515.88|513.08|515.35|512.55|515.98|513.18|514.52|511.72|0
1655175300000|2022-06-14 02:55:00|515.46|512.66|513.89|511.09|515.56|512.76|513.37|510.57|0
1655175600000|2022-06-14 03:00:00|514.1|511.3|511.38|508.58|514.1|511.3|511.38|508.58|0
1655175900000|2022-06-14 03:05:00|511.59|508.79|512.84|510.04|513.26|510.46|511.59|508.79|0
1655176200000|2022-06-14 03:10:00|512.63|509.83|510.33|507.53|512.63|509.83|509.92|507.12|0
1655176500000|2022-06-14 03:15:00|510.44|507.64|511.58|508.78|511.79|508.99|510.44|507.64|0
1655176800000|2022-06-14 03:20:00|511.69|508.89|510.95|508.15|511.79|508.99|510.74|507.94|0
1655177100000|2022-06-14 03:25:00|511.06|508.26|510.85|508.05|511.58|508.78|510.12|507.32|0
1655177400000|2022-06-14 03:30:00|510.74|507.94|507.62|504.82|511.16|508.36|506.78|503.98|0
1655177700000|2022-06-14 03:35:00|507.82|505.02|508.86|506.06|509.07|506.27|506.99|504.19|0
1655178000000|2022-06-14 03:40:00|509.07|506.27|508.97|506.17|509.9|507.1|508.86|506.06|0
1655178300000|2022-06-14 03:45:00|509.07|506.27|508.86|506.06|509.69|506.89|507.82|505.02|0
1655178600000|2022-06-14 03:50:00|509.07|506.27|507.61|504.81|509.48|506.68|507.51|504.71|0
1655178900000|2022-06-14 03:55:00|507.82|505.02|508.23|505.43|508.86|506.06|506.98|504.18|0
1655179200000|2022-06-14 04:00:00|508.02|505.22|497.71|494.91|508.02|505.22|496.46|493.66|0
1655179500000|2022-06-14 04:05:00|497.29|494.49|495.95|493.15|497.91|495.11|495.84|493.04|0
1655179800000|2022-06-14 04:10:00|495.84|493.04|494.91|492.11|496.87|494.07|494.39|491.59|0
1655180100000|2022-06-14 04:15:00|494.39|491.59|494.39|491.59|495.63|492.83|493.57|490.77|0
1655180400000|2022-06-14 04:20:00|494.6|491.8|495.34|492.54|496.17|493.37|493.69|490.89|0
1655180700000|2022-06-14 04:25:00|495.14|492.34|494.31|491.51|497.21|494.41|494.1|491.3|0
1655181000000|2022-06-14 04:30:00|494.41|491.61|495.86|493.06|497.62|494.82|494.41|491.61|0
1655181300000|2022-06-14 04:35:00|496.07|493.27|496.69|493.89|498.24|495.44|495.96|493.16|0
1655181600000|2022-06-14 04:40:00|496.99|494.19|496.78|493.98|497.41|494.61|496.37|493.57|0
1655181900000|2022-06-14 04:45:00|496.99|494.19|498.44|495.64|499.07|496.27|496.78|493.98|0
1655182200000|2022-06-14 04:50:00|498.65|495.85|496.78|493.98|499.69|496.89|496.16|493.36|0
1655182500000|2022-06-14 04:55:00|496.68|493.88|496.36|493.56|497.2|494.4|495.74|492.94|0
1655182800000|2022-06-14 05:00:00|496.16|493.36|494.5|491.7|497.19|494.39|493.88|491.08|0
1655183100000|2022-06-14 05:05:00|494.29|491.49|493.46|490.66|494.4|491.6|492.02|489.22|0
1655183400000|2022-06-14 05:10:00|493.05|490.25|494.08|491.28|495.12|492.32|491.92|489.12|0
1655183700000|2022-06-14 05:15:00|494.29|491.49|495.32|492.52|496.15|493.35|494.29|491.49|0
1655184000000|2022-06-14 05:20:00|495.43|492.63|495.53|492.73|495.94|493.14|494.91|492.11|0
1655184300000|2022-06-14 05:25:00|495.73|492.93|495.73|492.93|496.35|493.55|494.28|491.48|0
1655184600000|2022-06-14 05:30:00|495.52|492.72|496.56|493.76|497.39|494.59|493.45|490.65|0
1655184900000|2022-06-14 05:35:00|496.35|493.55|495.63|492.83|496.56|493.76|493.66|490.86|0
1655185200000|2022-06-14 05:40:00|495.73|492.93|491.59|488.79|495.73|492.93|490.56|487.76|0
1655185500000|2022-06-14 05:45:00|491.8|489|491.59|488.79|492.41|489.61|490.04|487.24|0
1655185800000|2022-06-14 05:50:00|491.79|488.99|488.7|485.9|492.21|489.41|488.49|485.69|0
1655186100000|2022-06-14 05:55:00|488.49|485.69|489.93|487.13|490.35|487.55|487.67|484.87|0
1655186400000|2022-06-14 06:00:00|490.35|487.55|486.64|483.84|491.38|488.58|485.2|482.4|0
1655186700000|2022-06-14 06:05:00|486.84|484.04|485.92|483.12|487.87|485.07|485.72|482.92|0
1655187000000|2022-06-14 06:10:00|486.02|483.22|485.4|482.6|487.46|484.66|484.99|482.19|0
1655187300000|2022-06-14 06:15:00|485.61|482.81|484.58|481.78|486.43|483.63|483.96|481.16|0
1655187600000|2022-06-14 06:20:00|484.37|481.57|487.15|484.35|487.45|484.65|484.17|481.37|0
1655187900000|2022-06-14 06:25:00|487.25|484.45|489.71|486.91|489.71|486.91|485.09|482.29|0
1655188200000|2022-06-14 06:30:00|489.51|486.71|484.55|481.75|489.51|486.71|484.34|481.54|0
1655188500000|2022-06-14 06:35:00|484.34|481.54|488.07|485.27|488.28|485.48|484.34|481.54|0
1655188800000|2022-06-14 06:40:00|488.28|485.48|486.82|484.02|488.48|485.68|485.99|483.19|0
1655189100000|2022-06-14 06:45:00|486.61|483.81|483.72|480.92|486.82|484.02|483.72|480.92|0
1655189400000|2022-06-14 06:50:00|484.13|481.33|485.37|482.57|485.78|482.98|484.13|481.33|0
1655189700000|2022-06-14 06:55:00|485.58|482.78|485.78|482.98|487.23|484.43|484.75|481.95|0
1655190000000|2022-06-14 07:00:00|487.02|484.22|487.96|485.16|488.68|485.88|485.68|482.88|0
1655190300000|2022-06-14 07:05:00|487.44|485.04|490.14|487.74|490.97|488.57|484.54|482.14|0
1655190600000|2022-06-14 07:10:00|490.56|488.16|494.09|491.69|494.51|492.11|488.89|486.49|0
1655190900000|2022-06-14 07:15:00|493.68|491.28|493.88|491.48|496.71|494.31|492.01|489.61|0
1655191200000|2022-06-14 07:20:00|493.47|491.07|497.82|495.42|499.85|497.45|493.47|491.07|0
1655191500000|2022-06-14 07:25:00|498.02|495.62|500.32|497.92|503.25|500.85|497.4|495|0
1655191800000|2022-06-14 07:30:00|500.53|498.13|496.56|494.16|504.09|501.69|495.94|493.54|0
1655192100000|2022-06-14 07:35:00|496.77|494.37|497.81|495.41|499.27|496.87|495.94|493.54|0
1655192400000|2022-06-14 07:40:00|497.6|495.2|493.02|490.62|497.81|495.41|492.61|490.21|0
1655192700000|2022-06-14 07:45:00|492.81|490.41|490.94|488.54|493.54|491.14|489.39|486.99|0
1655193000000|2022-06-14 07:50:00|491.15|488.75|491.15|488.75|491.77|489.37|487.63|485.23|0
1655193300000|2022-06-14 07:55:00|491.36|488.96|491.91|489.51|495.83|493.43|490.46|488.06|0
1655193600000|2022-06-14 08:00:00|492.74|490.34|495.35|492.95|498.89|496.49|490.36|487.96|0
1655193900000|2022-06-14 08:05:00|495.45|493.05|499.53|497.13|500.88|498.48|495.45|493.05|0
1655194200000|2022-06-14 08:10:00|500.15|497.75|497.86|495.46|500.36|497.96|495.36|492.96|0
1655194500000|2022-06-14 08:15:00|497.23|494.83|499.52|497.12|499.94|497.54|495.36|492.96|0
1655194800000|2022-06-14 08:20:00|499.73|497.33|497.02|494.62|499.73|497.33|496.4|494|0
1655195100000|2022-06-14 08:25:00|497.23|494.83|495.46|493.06|498.68|496.28|494.73|492.33|0
1655195400000|2022-06-14 08:30:00|495.77|493.37|494.93|492.53|500.25|497.85|494.63|492.23|0
1655195700000|2022-06-14 08:35:00|495.14|492.74|501.39|498.99|501.39|498.99|494.73|492.33|0
1655196000000|2022-06-14 08:40:00|501.18|498.78|502.7|500.3|504.17|501.77|500.56|498.16|0
1655196300000|2022-06-14 08:45:00|502.6|500.2|506.05|503.65|506.05|503.65|501.66|499.26|0
1655196600000|2022-06-14 08:50:00|506.16|503.76|508.57|506.17|508.57|506.17|505|502.6|0
1655196900000|2022-06-14 08:55:00|508.25|505.85|510.98|508.58|512.91|510.51|506.37|503.97|0
1655197200000|2022-06-14 09:00:00|511.19|508.79|510.13|507.73|512.87|510.47|508.78|506.38|0
1655197500000|2022-06-14 09:05:00|510.34|507.94|512.65|510.25|513.29|510.89|509.92|507.52|0
1655197800000|2022-06-14 09:10:00|512.44|510.04|515.29|512.89|515.6|513.2|511.71|509.31|0
1655198100000|2022-06-14 09:15:00|515.39|512.99|512.02|509.62|516.02|513.62|511.39|508.99|0
1655198400000|2022-06-14 09:20:00|511.71|509.31|508.66|506.26|513.07|510.67|508.03|505.63|0
1655198700000|2022-06-14 09:25:00|509.29|506.89|514.75|512.35|514.96|512.56|509.29|506.89|0
1655199000000|2022-06-14 09:30:00|514.65|512.25|515.59|513.19|515.59|513.19|512.01|509.61|0
1655199300000|2022-06-14 09:35:00|515.17|512.77|511.17|508.77|515.28|512.88|508.86|506.46|0
1655199600000|2022-06-14 09:40:00|511.59|509.19|509.28|506.88|511.59|509.19|509.07|506.67|0
1655199900000|2022-06-14 09:45:00|509.18|506.78|508.65|506.25|510.75|508.35|507.6|505.2|0
1655200200000|2022-06-14 09:50:00|508.97|506.57|510.95|508.55|511.37|508.97|508.34|505.94|0
1655200500000|2022-06-14 09:55:00|511.06|508.66|512.7|510.3|513.27|510.87|510.53|508.13|0
1655200800000|2022-06-14 10:00:00|512.8|510.4|519.99|517.59|520.62|518.22|512.38|509.98|0
1655201100000|2022-06-14 10:05:00|520.1|517.7|517.44|515.04|520.2|517.8|516.81|514.41|0
1655201400000|2022-06-14 10:10:00|517.65|515.25|521.25|518.85|521.58|519.18|517.44|515.04|0
1655201700000|2022-06-14 10:15:00|521.68|519.28|522.95|520.55|523.91|521.51|520.4|518|0
1655202000000|2022-06-14 10:20:00|523.16|520.76|521.46|519.06|524.22|521.82|519.45|517.05|0
1655202300000|2022-06-14 10:25:00|521.25|518.85|522.31|519.91|524.01|521.61|521.25|518.85|0
1655202600000|2022-06-14 10:30:00|522.42|520.02|515.43|513.03|524.22|521.82|515.32|512.92|0
1655202900000|2022-06-14 10:35:00|515.53|513.13|516.59|514.19|518.7|516.3|514.69|512.29|0
1655203200000|2022-06-14 10:40:00|516.7|514.3|514.68|512.28|518.7|516.3|514.37|511.97|0
1655203500000|2022-06-14 10:45:00|514.47|512.07|511.1|508.7|514.47|512.07|509.63|507.23|0
1655203800000|2022-06-14 10:50:00|511|508.6|511.21|508.81|512.57|510.17|509.84|507.44|0
1655204100000|2022-06-14 10:55:00|511.31|508.91|513.83|511.43|514.05|511.65|511.31|508.91|0
1655204400000|2022-06-14 11:00:00|514.05|511.65|515.31|512.91|518.27|515.87|513.41|511.01|0
1655204700000|2022-06-14 11:05:00|515.52|513.12|520.17|517.77|520.6|518.2|515.1|512.7|0
1655205000000|2022-06-14 11:10:00|520.28|517.88|515.97|513.57|520.81|518.41|514.99|512.59|0
1655205300000|2022-06-14 11:15:00|515.76|513.36|516.61|514.21|518.08|515.68|515.24|512.84|0
1655205600000|2022-06-14 11:20:00|515.34|512.94|514.92|512.52|516.18|513.78|513.65|511.25|0
1655205900000|2022-06-14 11:25:00|514.71|512.31|516.6|514.2|516.6|514.2|513.97|511.57|0
1655206200000|2022-06-14 11:30:00|517.45|515.05|518.5|516.1|518.92|516.52|514.6|512.2|0
1655206500000|2022-06-14 11:35:00|518.61|516.21|519.98|517.58|522.1|519.7|518.61|516.21|0
1655206800000|2022-06-14 11:40:00|519.88|517.48|522.31|519.91|522.73|520.33|519.56|517.16|0
1655207100000|2022-06-14 11:45:00|522.42|520.02|521.24|518.84|524.43|522.03|519.76|517.36|0
1655207400000|2022-06-14 11:50:00|521.03|518.63|523.15|520.75|523.15|520.75|519.55|517.15|0
1655207700000|2022-06-14 11:55:00|523.79|521.39|525.38|522.98|525.91|523.51|521.88|519.48|0
1655208000000|2022-06-14 12:00:00|524.85|522.45|517.64|515.24|525.27|522.87|514.27|511.87|0
1655208300000|2022-06-14 12:05:00|517.22|514.82|519.97|517.57|519.97|517.57|515.95|513.55|0
1655208600000|2022-06-14 12:10:00|519.76|517.36|520.6|518.2|521.66|519.26|519.76|517.36|0
1655208900000|2022-06-14 12:15:00|520.5|518.1|519.12|516.72|521.13|518.73|517.43|515.03|0
1655209200000|2022-06-14 12:20:00|518.91|516.51|516.79|514.39|519.33|516.93|515.74|513.34|0
1655209500000|2022-06-14 12:25:00|517|514.6|519.65|517.25|519.65|517.25|516.16|513.76|0
1655209800000|2022-06-14 12:30:00|519.44|517.04|509.42|507.02|519.44|517.04|509.21|506.81|0
1655210100000|2022-06-14 12:35:00|509.21|506.81|509.42|507.02|512.68|510.28|509|506.6|0
1655210400000|2022-06-14 12:40:00|509.21|506.81|504.81|502.41|509.42|507.02|500.22|497.82|0
1655210700000|2022-06-14 12:45:00|504.6|502.2|512.15|509.75|512.15|509.75|504.6|502.2|0
1655211000000|2022-06-14 12:50:00|511.94|509.54|513.2|510.8|513.62|511.22|510.26|507.86|0
1655211300000|2022-06-14 12:55:00|512.99|510.59|512.14|509.74|513.41|511.01|509.21|506.81|0
1655211600000|2022-06-14 13:00:00|512.99|510.59|508.78|506.38|513.41|511.01|508.37|505.97|0
1655211900000|2022-06-14 13:05:00|509.2|506.8|513.19|510.79|515.93|513.53|509.2|506.8|0
1655212200000|2022-06-14 13:10:00|513.4|511|513.61|511.21|514.78|512.38|511.3|508.9|0
1655212500000|2022-06-14 13:15:00|513.4|511|507.94|505.54|513.4|511|506.37|503.97|0
1655212800000|2022-06-14 13:20:00|507.63|505.23|504.17|501.77|508.36|505.96|503.54|501.14|0
1655213100000|2022-06-14 13:25:00|503.96|501.56|513.61|511.21|513.61|511.21|503.96|501.56|0
1655213400000|2022-06-14 13:30:00|513.82|511.42|516.13|513.73|522.48|520.08|512.13|509.73|0
1655213700000|2022-06-14 13:35:00|515.71|513.31|518.88|516.48|520.15|517.75|513.39|510.99|0
1655214000000|2022-06-14 13:40:00|520.15|517.75|533.54|531.14|533.54|531.14|520.15|517.75|0
1655214300000|2022-06-14 13:45:00|532.49|530.09|523.1|520.7|532.49|530.09|518.21|515.81|0
1655214600000|2022-06-14 13:50:00|522.88|520.48|515.41|513.01|530.14|527.74|514.4|512|0
1655214900000|2022-06-14 13:55:00|514.78|512.38|506.4|504|515.62|513.22|505.35|502.95|0
1655215200000|2022-06-14 14:00:00|507.04|504.64|511.9|509.5|512.53|510.13|503.24|500.84|0
1655215500000|2022-06-14 14:05:00|512.11|509.71|517.74|515.34|519.33|516.93|508.72|506.32|0
1655215800000|2022-06-14 14:10:00|517.63|515.23|523.38|520.98|525.42|523.02|516.35|513.95|0
1655216100000|2022-06-14 14:15:00|524.67|522.27|527.23|524.83|527.88|525.48|522.74|520.34|0
1655216400000|2022-06-14 14:20:00|528.09|525.69|527.48|525.08|534.54|532.14|524.9|522.5|0
1655216700000|2022-06-14 14:25:00|528.56|526.16|535.01|532.61|535.01|532.61|525.55|523.15|0
1655217000000|2022-06-14 14:30:00|535.66|533.26|531.56|529.16|537.82|535.42|528.76|526.36|0
1655217300000|2022-06-14 14:35:00|531.34|528.94|533.5|531.1|536.3|533.9|528.98|526.58|0
1655217600000|2022-06-14 14:40:00|534.79|532.39|538.68|536.28|543.23|540.83|533.07|530.67|0
1655217900000|2022-06-14 14:45:00|536.95|534.55|522.74|520.34|539.33|536.93|522.74|520.34|0
1655218200000|2022-06-14 14:50:00|522.31|519.91|523.24|520.84|525.1|522.7|517.17|514.77|0
1655218500000|2022-06-14 14:55:00|524.32|521.92|523.89|521.49|525.83|523.43|519.81|517.41|0
1655218800000|2022-06-14 15:00:00|524.75|522.35|522.6|520.2|525.61|523.21|517.87|515.47|0
1655219100000|2022-06-14 15:05:00|522.17|519.77|532.74|530.34|533.39|530.99|522.17|519.77|0
1655219400000|2022-06-14 15:10:00|532.95|530.55|535.56|533.16|537.29|534.89|532.52|530.12|0
1655219700000|2022-06-14 15:15:00|535.77|533.37|536.87|534.47|539.9|537.5|534.9|532.5|0
1655220000000|2022-06-14 15:20:00|537.51|535.11|532.34|529.94|543.36|540.96|532.34|529.94|0
1655220300000|2022-06-14 15:25:00|532.77|530.37|534.92|532.52|535.35|532.95|528.47|526.07|0
1655220600000|2022-06-14 15:30:00|535.14|532.74|530.4|528|540.54|538.14|529.33|526.93|0
1655220900000|2022-06-14 15:35:00|530.19|527.79|532.83|530.43|533.9|531.5|525.47|523.07|0
1655221200000|2022-06-14 15:40:00|532.61|530.21|527.03|524.63|534.33|531.93|525.95|523.55|0
1655221500000|2022-06-14 15:45:00|526.81|524.41|532.61|530.21|533.47|531.07|524.88|522.48|0
1655221800000|2022-06-14 15:50:00|533.04|530.64|530.45|528.05|536.27|533.87|529.38|526.98|0
1655222100000|2022-06-14 15:55:00|530.24|527.84|527.23|524.83|530.88|528.48|524.45|522.05|0
1655222400000|2022-06-14 16:00:00|527.45|525.05|537.34|534.94|539.29|536.89|527.45|525.05|0
1655222700000|2022-06-14 16:05:00|537.99|535.59|538.85|536.45|540.58|538.18|537.13|534.73|0
1655223000000|2022-06-14 16:10:00|538.64|536.24|540.83|538.43|541.26|538.86|536.05|533.65|0
1655223300000|2022-06-14 16:15:00|541.04|538.64|533.01|530.61|543|540.6|531.93|529.53|0
1655223600000|2022-06-14 16:20:00|532.8|530.4|535.83|533.43|539.3|536.9|530.2|527.8|0
1655223900000|2022-06-14 16:25:00|535.61|533.21|538.65|536.25|539.52|537.12|535.61|533.21|0
1655224200000|2022-06-14 16:30:00|538.43|536.03|540.6|538.2|543|540.6|536.69|534.29|0
1655224500000|2022-06-14 16:35:00|540.82|538.42|543.87|541.47|545.83|543.43|539.95|537.55|0
1655224800000|2022-06-14 16:40:00|543.98|541.58|543.51|541.11|545.61|543.21|540.82|538.42|0
1655225100000|2022-06-14 16:45:00|543.95|541.55|541.13|538.73|545.03|542.63|540.91|538.51|0
1655225400000|2022-06-14 16:50:00|540.91|538.51|541.12|538.72|544.6|542.2|539.18|536.78|0
1655225700000|2022-06-14 16:55:00|539.82|537.42|535.28|532.88|540.26|537.86|535.07|532.67|0
1655226000000|2022-06-14 17:00:00|535.71|533.31|535.71|533.31|539.39|536.99|532.26|529.86|0
1655226300000|2022-06-14 17:05:00|535.93|533.53|528.6|526.2|537.44|535.04|527.53|525.13|0
1655226600000|2022-06-14 17:10:00|528.17|525.77|530.32|527.92|531.61|529.21|526.88|524.48|0
1655226900000|2022-06-14 17:15:00|529.79|527.39|519.61|517.21|530.32|527.92|517.9|515.5|0
1655227200000|2022-06-14 17:20:00|519.18|516.78|520.03|517.63|520.03|517.63|514.7|512.3|0
1655227500000|2022-06-14 17:25:00|519.82|517.42|527.95|525.55|527.95|525.55|519.82|517.42|0
1655227800000|2022-06-14 17:30:00|529.24|526.84|533.54|531.14|534.19|531.79|527.31|524.91|0
1655228100000|2022-06-14 17:35:00|533.98|531.58|538.94|536.54|538.94|536.54|532.47|530.07|0
1655228400000|2022-06-14 17:40:00|539.16|536.76|542.95|540.55|545.35|542.95|536.64|534.24|0
1655228700000|2022-06-14 17:45:00|542.63|540.23|542.95|540.55|545.79|543.39|539.03|536.63|0
1655229000000|2022-06-14 17:50:00|542.51|540.11|539.46|537.06|543.82|541.42|539.24|536.84|0
1655229300000|2022-06-14 17:55:00|540.11|537.71|541.64|539.24|541.97|539.57|537.07|534.67|0
1655229600000|2022-06-14 18:00:00|540.77|538.37|539.39|536.99|540.98|538.58|536.8|534.4|0
1655229900000|2022-06-14 18:05:00|538.96|536.56|533.12|530.72|540.26|537.86|531.39|528.99|0
1655230200000|2022-06-14 18:10:00|533.23|530.83|540.91|538.51|542.87|540.47|533.23|530.83|0
1655230500000|2022-06-14 18:15:00|540.48|538.08|538.52|536.12|541.56|539.16|538.09|535.69|0
1655230800000|2022-06-14 18:20:00|538.31|535.91|538.95|536.55|540.04|537.64|535.06|532.66|0
1655231100000|2022-06-14 18:25:00|539.28|536.88|538.74|536.34|541.78|539.38|536.79|534.39|0
1655231400000|2022-06-14 18:30:00|538.95|536.55|538.95|536.55|544.82|542.42|538.73|536.33|0
1655231700000|2022-06-14 18:35:00|538.73|536.33|537.87|535.47|541.12|538.72|536.13|533.73|0
1655232000000|2022-06-14 18:40:00|538.52|536.12|545.9|543.5|546.56|544.16|537.65|535.25|0
1655232300000|2022-06-14 18:45:00|546.02|543.62|549.61|547.21|550.27|547.87|543.07|540.67|0
1655232600000|2022-06-14 18:50:00|549.83|547.43|549.72|547.32|552.01|549.61|545.68|543.28|0
1655232900000|2022-06-14 18:55:00|550.05|547.65|550.48|548.08|551.36|548.96|547.86|545.46|0
1655233200000|2022-06-14 19:00:00|551.14|548.74|548.56|546.16|552.45|550.05|547.03|544.63|0
1655233500000|2022-06-14 19:05:00|549|546.6|555.35|552.95|555.57|553.17|548.34|545.94|0
1655233800000|2022-06-14 19:10:00|555.13|552.73|561.38|558.98|561.6|559.2|552.5|550.1|0
1655234100000|2022-06-14 19:15:00|561.6|559.2|562.92|560.52|564.46|562.06|560.5|558.1|0
1655234400000|2022-06-14 19:20:00|562.7|560.3|561.15|558.75|562.7|560.3|557.63|555.23|0
1655234700000|2022-06-14 19:25:00|560.93|558.53|548.64|546.24|561.38|558.98|547.55|545.15|0
1655235000000|2022-06-14 19:30:00|548.21|545.81|542.75|540.35|549.08|546.68|538.41|536.01|0
1655235300000|2022-06-14 19:35:00|542.65|540.25|532.56|530.16|542.65|540.25|529.75|527.35|0
1655235600000|2022-06-14 19:40:00|532.77|530.37|536.73|534.33|536.95|534.55|525.46|523.06|0
1655235900000|2022-06-14 19:45:00|535.42|533.02|527.3|524.9|537.38|534.98|524.81|522.41|0
1655236200000|2022-06-14 19:50:00|527.62|525.22|536.73|534.33|539.12|536.72|527.62|525.22|0
1655236500000|2022-06-14 19:55:00|536.29|533.89|536.07|533.67|539.34|536.94|534.12|531.72|0
1655236800000|2022-06-14 20:00:00|535.53|533.13|541.3|538.9|541.95|539.55|533.25|530.85|0
1655237100000|2022-06-14 20:05:00|541.52|539.12|539.33|536.93|541.73|539.33|538.36|535.96|0
1655237400000|2022-06-14 20:10:00|539.12|536.72|540.97|538.57|540.97|538.57|536.94|534.54|0
1655237700000|2022-06-14 20:15:00|541.28|538.48|541.27|538.47|542.15|539.35|540.19|537.39|0
1655238000000|2022-06-14 20:20:00|541.61|538.81|541.17|538.37|542.66|539.86|540.96|538.16|0
1655238300000|2022-06-14 20:25:00|540.52|537.72|542.26|539.46|542.26|539.46|540.52|537.72|0
1655238600000|2022-06-14 20:30:00|542.04|539.24|539.86|537.06|542.26|539.46|538.34|535.54|0
1655238900000|2022-06-14 20:35:00|539.98|537.18|538.56|535.76|539.98|537.18|538.45|535.65|0
1655239200000|2022-06-14 20:40:00|538.67|535.87|537.03|534.23|538.89|536.09|537.03|534.23|0
1655239500000|2022-06-14 20:45:00|536.93|534.13|535.73|532.93|538.34|535.54|535.51|532.71|0
1655239800000|2022-06-14 20:50:00|535.62|532.82|535.84|533.04|536.28|533.48|535.29|532.49|0
1655240100000|2022-06-14 20:55:00|535.73|532.93|534.97|532.17|538.45|535.65|534.97|532.17|0
1655240400000|2022-06-14 21:00:00|535.11|532.31|534.79|531.99|535.87|533.07|534.79|531.99|0
1655240700000|2022-06-14 21:05:00|534.76|531.96|535.83|533.03|536.59|533.79|534.64|531.84|0
1655241000000|2022-06-14 21:10:00|535.77|532.97|535.36|532.56|535.77|532.97|535.36|532.56|0
1655241300000|2022-06-14 21:15:00|535.46|532.66|536.05|533.25|536.05|533.25|535.33|532.53|0
1655241600000|2022-06-14 21:20:00|536.14|533.34|535.77|532.97|536.14|533.34|535.77|532.97|0
1655241900000|2022-06-14 21:25:00|535.9|533.1|535.99|533.19|536.11|533.31|535.9|533.1|0
1655242200000|2022-06-14 21:30:00|535.96|533.16|536.01|533.21|536.01|533.21|535.92|533.12|0
1655242500000|2022-06-14 21:35:00|536.1|533.3|535.76|532.96|536.1|533.3|535.76|532.96|0
1655242800000|2022-06-14 21:40:00|535.63|532.83|534.75|531.95|535.8|533|534.75|531.95|0
1655243100000|2022-06-14 21:45:00|534.84|532.04|534.75|531.95|534.97|532.17|534.75|531.95|0
1655243400000|2022-06-14 21:50:00|534.72|531.92|535.19|532.39|535.41|532.61|534.72|531.92|0
1655243700000|2022-06-14 21:55:00|535.45|532.65|535.22|532.42|535.47|532.67|535.19|532.39|0
1655244000000|2022-06-14 22:00:00|534.08|531.28|531.27|528.47|534.19|531.39|530.94|528.14|0
1655244300000|2022-06-14 22:05:00|531.15|528.35|532.45|529.65|532.67|529.87|530.07|527.27|0
1655244600000|2022-06-14 22:10:00|532.02|529.22|531.86|529.06|533.58|530.78|531.43|528.63|0
1655244900000|2022-06-14 22:15:00|531.75|528.95|533.9|531.1|534.33|531.53|531.53|528.73|0
1655245200000|2022-06-14 22:20:00|533.8|531|530.24|527.44|534.33|531.53|530.24|527.44|0
1655245500000|2022-06-14 22:25:00|530.35|527.55|530.88|528.08|531.1|528.3|530.02|527.22|0
1655245800000|2022-06-14 22:30:00|530.99|528.19|529.59|526.79|530.99|528.19|529.27|526.47|0
1655246100000|2022-06-14 22:35:00|529.37|526.57|528.94|526.14|530.45|527.65|528.94|526.14|0
1655246400000|2022-06-14 22:40:00|528.84|526.04|528.19|525.39|528.94|526.14|526.79|523.99|0
1655246700000|2022-06-14 22:45:00|528.08|525.28|527.65|524.85|528.08|525.28|527.22|524.42|0
1655247000000|2022-06-14 22:50:00|527.44|524.64|530.23|527.43|530.23|527.43|527.43|524.63|0
1655247300000|2022-06-14 22:55:00|530.34|527.54|531.41|528.61|531.41|528.61|530.23|527.43|0
1655247600000|2022-06-14 23:00:00|531.3|528.5|530.65|527.85|531.52|528.72|530.12|527.32|0
1655247900000|2022-06-14 23:05:00|530.55|527.75|531.51|528.71|531.51|528.71|530.44|527.64|0
1655248200000|2022-06-14 23:10:00|531.94|529.14|533.67|530.87|534.53|531.73|531.73|528.93|0
1655248500000|2022-06-14 23:15:00|533.35|530.55|533.88|531.08|535.18|532.38|533.35|530.55|0
1655248800000|2022-06-14 23:20:00|533.99|531.19|529.36|526.56|534.74|531.94|529.36|526.56|0
1655249100000|2022-06-14 23:25:00|529.14|526.34|529.36|526.56|529.36|526.56|528.5|525.7|0
1655249400000|2022-06-14 23:30:00|529.14|526.34|528.71|525.91|530|527.2|528.49|525.69|0
1655249700000|2022-06-14 23:35:00|528.82|526.02|528.71|525.91|531.07|528.27|528.71|525.91|0
1655250000000|2022-06-14 23:40:00|528.82|526.02|528.06|525.26|530.11|527.31|528.06|525.26|0
1655250300000|2022-06-14 23:45:00|527.85|525.05|525.48|522.68|528.28|525.48|525.48|522.68|0
1655250600000|2022-06-14 23:50:00|525.27|522.47|522.27|519.47|525.38|522.58|522.06|519.26|0
1655250900000|2022-06-14 23:55:00|522.06|519.26|520.98|518.18|522.27|519.47|518.21|515.41|0
1655251200000|2022-06-15 00:00:00|521.2|518.4|520.77|517.97|522.38|519.58|520.34|517.54|0
1655251500000|2022-06-15 00:05:00|520.98|518.18|523.12|520.32|524.83|522.03|520.98|518.18|0
1655251800000|2022-06-15 00:10:00|523.23|520.43|523.33|520.53|524.52|521.72|523.12|520.32|0
1655252100000|2022-06-15 00:15:00|523.97|521.17|521.83|519.03|525.05|522.25|521.09|518.29|0
1655252400000|2022-06-15 00:20:00|521.94|519.14|523.11|520.31|524.62|521.82|521.62|518.82|0
1655252700000|2022-06-15 00:25:00|522.9|520.1|524.61|521.81|525.47|522.67|522.9|520.1|0
1655253000000|2022-06-15 00:30:00|524.73|521.93|524.18|521.38|525.47|522.67|522.47|519.67|0
1655253300000|2022-06-15 00:35:00|524.08|521.28|523.32|520.52|525.47|522.67|522.89|520.09|0
1655253600000|2022-06-15 00:40:00|522.89|520.09|524.93|522.13|525.36|522.56|522.89|520.09|0
1655253900000|2022-06-15 00:45:00|525.15|522.35|526.11|523.31|527.19|524.39|524.82|522.02|0
1655254200000|2022-06-15 00:50:00|526.54|523.74|528.26|525.46|529.55|526.75|526.33|523.53|0
1655254500000|2022-06-15 00:55:00|528.16|525.36|527.18|524.38|529.34|526.54|526.54|523.74|0
1655254800000|2022-06-15 01:00:00|526.86|524.06|523.96|521.16|527.08|524.28|522.67|519.87|0
1655255100000|2022-06-15 01:05:00|523.74|520.94|524.17|521.37|527.39|524.59|523.74|520.94|0
1655255400000|2022-06-15 01:10:00|524.39|521.59|525.46|522.66|525.67|522.87|522.67|519.87|0
1655255700000|2022-06-15 01:15:00|526.1|523.3|523.95|521.15|526.96|524.16|523.31|520.51|0
1655256000000|2022-06-15 01:20:00|524.38|521.58|521.38|518.58|525.24|522.44|521.38|518.58|0
1655256300000|2022-06-15 01:25:00|520.95|518.15|521.38|518.58|522.02|519.22|518.38|515.58|0
1655256600000|2022-06-15 01:30:00|521.16|518.36|519.88|517.08|522.23|519.43|519.88|517.08|0
1655256900000|2022-06-15 01:35:00|519.77|516.97|520.09|517.29|522.13|519.33|519.66|516.86|0
1655257200000|2022-06-15 01:40:00|519.88|517.08|518.27|515.47|520.84|518.04|518.16|515.36|0
1655257500000|2022-06-15 01:45:00|517.95|515.15|520.18|517.38|522.02|519.22|517.95|515.15|0
1655257800000|2022-06-15 01:50:00|519.97|517.17|524.87|522.07|525.09|522.29|519.86|517.06|0
1655258100000|2022-06-15 01:55:00|524.77|521.97|524.23|521.43|524.87|522.07|523.16|520.36|0
1655258400000|2022-06-15 02:00:00|524.02|521.22|522.63|519.83|524.44|521.64|521.88|519.08|0
1655258700000|2022-06-15 02:05:00|522.52|519.72|521.34|518.54|524.01|521.21|521.23|518.43|0
1655259000000|2022-06-15 02:10:00|521.23|518.43|521.01|518.21|522.08|519.28|520.8|518|0
1655259300000|2022-06-15 02:15:00|521.23|518.43|521.01|518.21|522.62|519.82|520.58|517.78|0
1655259600000|2022-06-15 02:20:00|520.58|517.78|520.58|517.78|521.86|519.06|519.73|516.93|0
1655259900000|2022-06-15 02:25:00|520.48|517.68|522.61|519.81|522.61|519.81|520.15|517.35|0
1655260200000|2022-06-15 02:30:00|522.5|519.7|521.43|518.63|522.93|520.13|521.01|518.21|0
1655260500000|2022-06-15 02:35:00|521.22|518.42|519.62|516.82|521.43|518.63|519.3|516.5|0
1655260800000|2022-06-15 02:40:00|519.41|516.61|518.66|515.86|519.83|517.03|518.44|515.64|0
1655261100000|2022-06-15 02:45:00|518.44|515.64|520.79|517.99|521|518.2|517.91|515.11|0
1655261400000|2022-06-15 02:50:00|520.9|518.1|521.21|518.41|521.64|518.84|520.36|517.56|0
1655261700000|2022-06-15 02:55:00|521.11|518.31|521.42|518.62|521.53|518.73|519.5|516.7|0
1655262000000|2022-06-15 03:00:00|521.21|518.41|520.99|518.19|521.42|518.62|519.72|516.92|0
1655262300000|2022-06-15 03:05:00|520.78|517.98|520.57|517.77|521.21|518.41|519.5|516.7|0
1655262600000|2022-06-15 03:10:00|520.46|517.66|519.28|516.48|520.68|517.88|518.86|516.06|0
1655262900000|2022-06-15 03:15:00|518.86|516.06|519.92|517.12|520.78|517.98|518.64|515.84|0
1655263200000|2022-06-15 03:20:00|520.14|517.34|521.2|518.4|522.06|519.26|519.92|517.12|0
1655263500000|2022-06-15 03:25:00|521.41|518.61|520.77|517.97|522.38|519.58|520.77|517.97|0
1655263800000|2022-06-15 03:30:00|520.67|517.87|522.27|519.47|522.69|519.89|520.67|517.87|0
1655264100000|2022-06-15 03:35:00|522.48|519.68|523.76|520.96|524.4|521.6|522.27|519.47|0
1655264400000|2022-06-15 03:40:00|523.87|521.07|523.97|521.17|524.4|521.6|523.55|520.75|0
1655264700000|2022-06-15 03:45:00|524.19|521.39|523.97|521.17|524.83|522.03|523.54|520.74|0
1655265000000|2022-06-15 03:50:00|523.87|521.07|525.9|523.1|526.11|523.31|523.76|520.96|0
1655265300000|2022-06-15 03:55:00|525.68|522.88|526.97|524.17|527.18|524.38|525.04|522.24|0
1655265600000|2022-06-15 04:00:00|526.75|523.95|526.75|523.95|527.18|524.38|526.54|523.74|0
1655265900000|2022-06-15 04:05:00|526.54|523.74|527.18|524.38|527.18|524.38|526.22|523.42|0
1655266200000|2022-06-15 04:10:00|527.39|524.59|527.18|524.38|527.61|524.81|526.65|523.85|0
1655266500000|2022-06-15 04:15:00|527.07|524.27|525.67|522.87|527.07|524.27|525.25|522.45|0
1655266800000|2022-06-15 04:20:00|525.46|522.66|525.24|522.44|526.32|523.52|525.03|522.23|0
1655267100000|2022-06-15 04:25:00|525.14|522.34|527.5|524.7|527.6|524.8|525.03|522.23|0
1655267400000|2022-06-15 04:30:00|527.39|524.59|529.32|526.52|530.18|527.38|526.96|524.16|0
1655267700000|2022-06-15 04:35:00|529.43|526.63|529.31|526.51|530.07|527.27|528.89|526.09|0
1655268000000|2022-06-15 04:40:00|529.53|526.73|528.14|525.34|529.53|526.73|527.81|525.01|0
1655268300000|2022-06-15 04:45:00|528.02|525.22|529.74|526.94|530.17|527.37|528.02|525.22|0
1655268600000|2022-06-15 04:50:00|529.96|527.16|531.46|528.66|531.68|528.88|529.96|527.16|0
1655268900000|2022-06-15 04:55:00|531.24|528.44|533.18|530.38|534.48|531.68|531.24|528.44|0
1655269200000|2022-06-15 05:00:00|532.97|530.17|533.39|530.59|534.26|531.46|531.35|528.55|0
1655269500000|2022-06-15 05:05:00|533.61|530.81|533.18|530.38|535.23|532.43|531.89|529.09|0
1655269800000|2022-06-15 05:10:00|533.39|530.59|534.58|531.78|535.12|532.32|532.75|529.95|0
1655270100000|2022-06-15 05:15:00|534.47|531.67|532.53|529.73|534.47|531.67|532.31|529.51|0
1655270400000|2022-06-15 05:20:00|532.64|529.84|536.62|533.82|536.62|533.82|531.78|528.98|0
1655270700000|2022-06-15 05:25:00|536.41|533.61|536.84|534.04|538.57|535.77|536.19|533.39|0
1655271000000|2022-06-15 05:30:00|537.05|534.25|537.27|534.47|537.7|534.9|535.33|532.53|0
1655271300000|2022-06-15 05:35:00|537.05|534.25|534.68|531.88|537.49|534.69|534.46|531.66|0
1655271600000|2022-06-15 05:40:00|534.46|531.66|533.06|530.26|536.19|533.39|532.95|530.15|0
1655271900000|2022-06-15 05:45:00|533.28|530.48|529.08|526.28|533.81|531.01|528.97|526.17|0
1655272200000|2022-06-15 05:50:00|529.19|526.39|525.97|523.17|530.15|527.35|525.21|522.41|0
1655272500000|2022-06-15 05:55:00|525.64|522.84|528.21|525.41|528.21|525.41|522.86|520.06|0
1655272800000|2022-06-15 06:00:00|528.64|525.84|528.54|525.74|531.44|528.64|525|522.2|0
1655273100000|2022-06-15 06:05:00|528.43|525.63|523.07|520.27|528.43|525.63|523.07|520.27|0
1655273400000|2022-06-15 06:10:00|523.18|520.38|525.85|523.05|526.28|523.48|522.85|520.05|0
1655273700000|2022-06-15 06:15:00|526.06|523.26|525.53|522.73|528.64|525.84|524.78|521.98|0
1655274000000|2022-06-15 06:20:00|525.85|523.05|521.99|519.19|525.85|523.05|520.92|518.12|0
1655274300000|2022-06-15 06:25:00|522.63|519.83|522.63|519.83|524.77|521.97|520.92|518.12|0
1655274600000|2022-06-15 06:30:00|522.32|519.52|524.77|521.97|526.38|523.58|522.32|519.52|0
1655274900000|2022-06-15 06:35:00|524.67|521.87|523.7|520.9|525.41|522.61|522.84|520.04|0
1655275200000|2022-06-15 06:40:00|524.13|521.33|523.48|520.68|525.41|522.61|523.27|520.47|0
1655275500000|2022-06-15 06:45:00|523.7|520.9|526.69|523.89|526.91|524.11|523.48|520.68|0
1655275800000|2022-06-15 06:50:00|527.12|524.32|524.55|521.75|527.77|524.97|524.55|521.75|0
1655276100000|2022-06-15 06:55:00|524.66|521.86|524.56|521.76|526.16|523.36|522.62|519.82|0
1655276400000|2022-06-15 07:00:00|523.37|520.57|524.87|522.07|525.09|522.29|520.49|517.69|0
1655276700000|2022-06-15 07:05:00|524.89|522.49|527.36|524.96|528.87|526.47|524.25|521.85|0
1655277000000|2022-06-15 07:10:00|526.82|524.42|529.19|526.79|529.19|526.79|525.21|522.81|0
1655277300000|2022-06-15 07:15:00|528.76|526.36|524.14|521.74|528.97|526.57|522.95|520.55|0
1655277600000|2022-06-15 07:20:00|524.03|521.63|527.89|525.49|528.97|526.57|524.03|521.63|0
1655277900000|2022-06-15 07:25:00|528.22|525.82|525.85|523.45|530.04|527.64|525.74|523.34|0
1655278200000|2022-06-15 07:30:00|525.74|523.34|522.73|520.33|528.97|526.57|521.88|519.48|0
1655278500000|2022-06-15 07:35:00|522.95|520.55|519.95|517.55|523.49|521.09|519.31|516.91|0
1655278800000|2022-06-15 07:40:00|519.73|517.33|521.34|518.94|523.37|520.97|518.24|515.84|0
1655279100000|2022-06-15 07:45:00|521.56|519.16|527.45|525.05|531.98|529.58|521.56|519.16|0
1655279400000|2022-06-15 07:50:00|528.31|525.91|521.66|519.26|528.31|525.91|520.37|517.97|0
1655279700000|2022-06-15 07:55:00|521.44|519.04|519.09|516.69|521.77|519.37|518.77|516.37|0
1655280000000|2022-06-15 08:00:00|519.51|517.11|521.44|519.04|521.44|519.04|517.16|514.76|0
1655280300000|2022-06-15 08:05:00|521.22|518.82|516.09|513.69|521.44|519.04|513.96|511.56|0
1655280600000|2022-06-15 08:10:00|515.67|513.27|514.92|512.52|516.84|514.44|514.5|512.1|0
1655280900000|2022-06-15 08:15:00|515.24|512.84|513.96|511.56|516.52|514.12|513.32|510.92|0
1655281200000|2022-06-15 08:20:00|513.75|511.35|513.53|511.13|514.81|512.41|512.79|510.39|0
1655281500000|2022-06-15 08:25:00|513.1|510.7|512.09|509.69|513.1|510.7|509.92|507.52|0
1655281800000|2022-06-15 08:30:00|511.77|509.37|509.64|507.24|511.98|509.58|509.01|506.61|0
1655282100000|2022-06-15 08:35:00|509.85|507.45|509.85|507.45|511.98|509.58|509.64|507.24|0
1655282400000|2022-06-15 08:40:00|509.64|507.24|513.04|510.64|513.04|510.64|508.69|506.29|0
1655282700000|2022-06-15 08:45:00|512.82|510.42|516.77|514.37|517.3|514.9|512.4|510|0
1655283000000|2022-06-15 08:50:00|517.3|514.9|516.44|514.04|518.36|515.96|516.01|513.61|0
1655283300000|2022-06-15 08:55:00|516.55|514.15|517.08|514.68|517.93|515.53|516.01|513.61|0
1655283600000|2022-06-15 09:00:00|516.87|514.47|522.49|520.09|522.71|520.31|516.87|514.47|0
1655283900000|2022-06-15 09:05:00|522.71|520.31|521.2|518.8|522.92|520.52|520.56|518.16|0
1655284200000|2022-06-15 09:10:00|521.85|519.45|523.13|520.73|524.75|522.35|521.63|519.23|0
1655284500000|2022-06-15 09:15:00|523.35|520.95|522.06|519.66|523.78|521.38|520.34|517.94|0
1655284800000|2022-06-15 09:20:00|521.84|519.44|522.91|520.51|524.2|521.8|521.41|519.01|0
1655285100000|2022-06-15 09:25:00|522.6|520.2|520.55|518.15|523.56|521.16|520.12|517.72|0
1655285400000|2022-06-15 09:30:00|520.24|517.84|518.41|516.01|520.77|518.37|517.67|515.27|0
1655285700000|2022-06-15 09:35:00|518.62|516.22|522.05|519.65|522.69|520.29|518.41|516.01|0
1655286000000|2022-06-15 09:40:00|521.84|519.44|516.91|514.51|522.05|519.65|515.84|513.44|0
1655286300000|2022-06-15 09:45:00|516.81|514.41|519.16|516.76|519.9|517.5|515.84|513.44|0
1655286600000|2022-06-15 09:50:00|519.05|516.65|521.19|518.79|521.62|519.22|517.98|515.58|0
1655286900000|2022-06-15 09:55:00|521.4|519|517.97|515.57|522.58|520.18|517.76|515.36|0
1655287200000|2022-06-15 10:00:00|517.87|515.47|520.22|517.82|521.61|519.21|517.87|515.47|0
1655287500000|2022-06-15 10:05:00|520.11|517.71|521.4|519|522.9|520.5|520.11|517.71|0
1655287800000|2022-06-15 10:10:00|521.51|519.11|520.11|517.71|521.61|519.21|519.9|517.5|0
1655288100000|2022-06-15 10:15:00|519.89|517.49|519.46|517.06|522.04|519.64|518.82|516.42|0
1655288400000|2022-06-15 10:20:00|519.58|517.18|522.03|519.63|522.68|520.28|519.25|516.85|0
1655288700000|2022-06-15 10:25:00|521.82|519.42|523.86|521.46|525.25|522.85|521.39|518.99|0
1655289000000|2022-06-15 10:30:00|523.96|521.56|526.01|523.61|526.01|523.61|521.39|518.99|0
1655289300000|2022-06-15 10:35:00|526.11|523.71|521.81|519.41|526.65|524.25|519.46|517.06|0
1655289600000|2022-06-15 10:40:00|521.6|519.2|521.5|519.1|522.67|520.27|520.53|518.13|0
1655289900000|2022-06-15 10:45:00|521.6|519.2|522.58|520.18|522.89|520.49|520.76|518.36|0
1655290200000|2022-06-15 10:50:00|522.68|520.28|523.32|520.92|524.29|521.89|520.97|518.57|0
1655290500000|2022-06-15 10:55:00|523.64|521.24|524.17|521.77|524.6|522.2|521.82|519.42|0
1655290800000|2022-06-15 11:00:00|523.32|520.92|526.31|523.91|526.53|524.13|521.39|518.99|0
1655291100000|2022-06-15 11:05:00|526.95|524.55|523.1|520.7|526.95|524.55|523.1|520.7|0
1655291400000|2022-06-15 11:10:00|523.31|520.91|520.96|518.56|524.17|521.77|520.96|518.56|0
1655291700000|2022-06-15 11:15:00|520.86|518.46|519.25|516.85|520.86|518.46|517.55|515.15|0
1655292000000|2022-06-15 11:20:00|519.15|516.75|515.42|513.02|519.25|516.85|515.42|513.02|0
1655292300000|2022-06-15 11:25:00|515.64|513.24|512.66|510.26|515.64|513.24|512.66|510.26|0
1655292600000|2022-06-15 11:30:00|512.87|510.47|510.02|507.62|514.36|511.96|509.69|507.29|0
1655292900000|2022-06-15 11:35:00|510.12|507.72|514.14|511.74|514.57|512.17|509.91|507.51|0
1655293200000|2022-06-15 11:40:00|514.57|512.17|513.93|511.53|514.78|512.38|512.44|510.04|0
1655293500000|2022-06-15 11:45:00|513.83|511.43|516.26|513.86|517.11|514.71|513.83|511.43|0
1655293800000|2022-06-15 11:50:00|516.05|513.65|508.42|506.02|516.69|514.29|506.52|504.12|0
1655294100000|2022-06-15 11:55:00|508.63|506.23|507.06|504.66|508.63|506.23|506|503.6|0
1655294400000|2022-06-15 12:00:00|507.27|504.87|507.27|504.87|511.18|508.78|506.21|503.81|0
1655294700000|2022-06-15 12:05:00|506.84|504.44|510.97|508.57|511.28|508.88|506.11|503.71|0
1655295000000|2022-06-15 12:10:00|510.86|508.46|513.72|511.32|517.22|514.82|508.95|506.55|0
1655295300000|2022-06-15 12:15:00|513.82|511.42|515.73|513.33|516.79|514.39|512.76|510.36|0
1655295600000|2022-06-15 12:20:00|516.16|513.76|512.55|510.15|516.16|513.76|510.43|508.03|0
1655295900000|2022-06-15 12:25:00|512.33|509.93|514.14|511.74|515.09|512.69|511.27|508.87|0
1655296200000|2022-06-15 12:30:00|514.24|511.84|511.69|509.29|516.79|514.39|508.52|506.12|0
1655296500000|2022-06-15 12:35:00|511.48|509.08|511.9|509.5|513.6|511.2|510.21|507.81|0
1655296800000|2022-06-15 12:40:00|511.8|509.4|509.57|507.17|515.09|512.69|508.94|506.54|0
1655297100000|2022-06-15 12:45:00|509.36|506.96|503.67|501.27|510.11|507.71|503.46|501.06|0
1655297400000|2022-06-15 12:50:00|504.09|501.69|506.37|503.97|506.37|503.97|502.37|499.97|0
1655297700000|2022-06-15 12:55:00|506.58|504.18|506.15|503.75|508.9|506.5|505.31|502.91|0
1655298000000|2022-06-15 13:00:00|505.31|502.91|509.11|506.71|509.53|507.13|503.63|501.23|0
1655298300000|2022-06-15 13:05:00|508.9|506.5|510.16|507.76|510.38|507.98|507.42|505.02|0
1655298600000|2022-06-15 13:10:00|510.38|507.98|506.69|504.29|511.77|509.37|506.05|503.65|0
1655298900000|2022-06-15 13:15:00|506.9|504.5|505.42|503.02|509.86|507.46|505.21|502.81|0
1655299200000|2022-06-15 13:20:00|505.21|502.81|507.11|504.71|507.32|504.92|504.78|502.38|0
1655299500000|2022-06-15 13:25:00|506.89|504.49|507.53|505.13|508.16|505.76|506.05|503.65|0
1655299800000|2022-06-15 13:30:00|506.47|504.07|505.13|502.73|510.49|508.09|501.74|499.34|0
1655300100000|2022-06-15 13:35:00|504.49|502.09|505.13|502.73|511.29|508.89|501.32|498.92|0
1655300400000|2022-06-15 13:40:00|505.34|502.94|496.18|493.78|505.34|502.94|495.13|492.73|0
1655300700000|2022-06-15 13:45:00|495.55|493.15|493.44|491.04|496.82|494.42|492.18|489.78|0
1655301000000|2022-06-15 13:50:00|493.02|490.62|496.55|494.15|496.55|494.15|489.36|486.96|0
1655301300000|2022-06-15 13:55:00|496.76|494.36|493.79|491.39|496.76|494.36|489.57|487.17|0
1655301600000|2022-06-15 14:00:00|493.58|491.18|487.67|485.27|495.48|493.08|487.46|485.06|0
1655301900000|2022-06-15 14:05:00|488.93|486.53|489.56|487.16|489.99|487.59|485.98|483.58|0
1655302200000|2022-06-15 14:10:00|488.72|486.32|492.3|489.9|492.3|489.9|487.03|484.63|0
1655302500000|2022-06-15 14:15:00|493.15|490.75|494.21|491.81|496.11|493.71|489.35|486.95|0
1655302800000|2022-06-15 14:20:00|494.84|492.44|494.42|492.02|497.6|495.2|493.15|490.75|0
1655303100000|2022-06-15 14:25:00|493.99|491.59|493.99|491.59|496.96|494.56|492.93|490.53|0
1655303400000|2022-06-15 14:30:00|493.36|490.96|499.08|496.68|501.85|499.45|493.36|490.96|0
1655303700000|2022-06-15 14:35:00|498.65|496.25|500.14|497.74|500.78|498.38|497.17|494.77|0
1655304000000|2022-06-15 14:40:00|500.57|498.17|502.48|500.08|503.33|500.93|499.08|496.68|0
1655304300000|2022-06-15 14:45:00|503.33|500.93|503.12|500.72|505.89|503.49|502.27|499.87|0
1655304600000|2022-06-15 14:50:00|504.18|501.78|510.81|508.41|511.67|509.27|502.69|500.29|0
1655304900000|2022-06-15 14:55:00|510.6|508.2|506.01|503.61|511.89|509.49|505.37|502.97|0
1655305200000|2022-06-15 15:00:00|506.22|503.82|506.43|504.03|507.71|505.31|503.88|501.48|0
1655305500000|2022-06-15 15:05:00|506.01|503.61|509.2|506.8|509.63|507.23|504.73|502.33|0
1655305800000|2022-06-15 15:10:00|509.41|507.01|513.69|511.29|514.12|511.72|507.92|505.52|0
1655306100000|2022-06-15 15:15:00|513.9|511.5|512.83|510.43|514.76|512.36|511.12|508.72|0
1655306400000|2022-06-15 15:20:00|513.04|510.64|511.41|509.01|516.04|513.64|510.77|508.37|0
1655306700000|2022-06-15 15:25:00|511.19|508.79|510.78|508.38|513.76|511.36|510.56|508.16|0
1655307000000|2022-06-15 15:30:00|511.2|508.8|512.05|509.65|513.55|511.15|509.28|506.88|0
1655307300000|2022-06-15 15:35:00|512.48|510.08|508.87|506.47|512.48|510.08|507.17|504.77|0
1655307600000|2022-06-15 15:40:00|509.08|506.68|508.73|506.33|509.72|507.32|506.39|503.99|0
1655307900000|2022-06-15 15:45:00|508.52|506.12|508.07|505.67|509.37|506.97|505.97|503.57|0
1655308200000|2022-06-15 15:50:00|508.18|505.78|506.47|504.07|509.14|506.74|506.47|504.07|0
1655308500000|2022-06-15 15:55:00|506.36|503.96|502.93|500.53|507.43|505.03|502.29|499.89|0
1655308800000|2022-06-15 16:00:00|502.71|500.31|501.21|498.81|503.57|501.17|499.5|497.1|0
1655309100000|2022-06-15 16:05:00|500.78|498.38|503.56|501.16|505.06|502.66|500.57|498.17|0
1655309400000|2022-06-15 16:10:00|503.99|501.59|499.93|497.53|503.99|501.59|499.72|497.32|0
1655309700000|2022-06-15 16:15:00|499.51|497.11|499.37|496.97|500.79|498.39|497.38|494.98|0
1655310000000|2022-06-15 16:20:00|498.84|496.44|496.67|494.27|499.26|496.86|496.04|493.64|0
1655310300000|2022-06-15 16:25:00|496.89|494.49|497.73|495.33|499.01|496.61|496.46|494.06|0
1655310600000|2022-06-15 16:30:00|497.31|494.91|498.58|496.18|499.44|497.04|495.18|492.78|0
1655310900000|2022-06-15 16:35:00|498.8|496.4|501.35|498.95|501.57|499.17|497.94|495.54|0
1655311200000|2022-06-15 16:40:00|501.57|499.17|504.98|502.58|506.7|504.3|500.71|498.31|0
1655311500000|2022-06-15 16:45:00|505.2|502.8|504.34|501.94|506.91|504.51|504.34|501.94|0
1655311800000|2022-06-15 16:50:00|503.91|501.51|510.55|508.15|511.2|508.8|503.91|501.51|0
1655312100000|2022-06-15 16:55:00|510.77|508.37|513.78|511.38|514.75|512.35|510.55|508.15|0
1655312400000|2022-06-15 17:00:00|514.21|511.81|510.12|507.72|514.21|511.81|508.83|506.43|0
1655312700000|2022-06-15 17:05:00|509.9|507.5|511.41|509.01|512.7|510.3|509.04|506.64|0
1655313000000|2022-06-15 17:10:00|511.19|508.79|508.77|506.37|512.48|510.08|506.89|504.49|0
1655313300000|2022-06-15 17:15:00|508.56|506.16|508.77|506.37|511.35|508.95|508.13|505.73|0
1655313600000|2022-06-15 17:20:00|508.56|506.16|507.49|505.09|509.84|507.44|506.64|504.24|0
1655313900000|2022-06-15 17:25:00|507.92|505.52|503.88|501.48|508.56|506.16|503.03|500.63|0
1655314200000|2022-06-15 17:30:00|504.09|501.69|505.37|502.97|505.58|503.18|503.03|500.63|0
1655314500000|2022-06-15 17:35:00|505.15|502.75|503.99|501.59|507.07|504.67|503.88|501.48|0
1655314800000|2022-06-15 17:40:00|504.09|501.69|505.79|503.39|506.43|504.03|503.88|501.48|0
1655315100000|2022-06-15 17:45:00|506|503.6|510.48|508.08|510.7|508.3|505.15|502.75|0
1655315400000|2022-06-15 17:50:00|510.27|507.87|504.07|501.67|514.76|512.36|503.97|501.57|0
1655315700000|2022-06-15 17:55:00|504.71|502.31|498.24|495.84|504.92|502.52|494.65|492.25|0
1655316000000|2022-06-15 18:00:00|499.19|496.79|517.13|514.73|524.25|521.85|483|480.6|0
1655316300000|2022-06-15 18:05:00|520.15|517.75|518.55|516.15|535.31|532.91|512.33|509.93|0
1655316600000|2022-06-15 18:10:00|519.51|517.11|519.18|516.78|529.66|527.26|516.38|513.98|0
1655316900000|2022-06-15 18:15:00|518.53|516.13|511.56|509.16|523.82|521.42|504.72|502.32|0
1655317200000|2022-06-15 18:20:00|510.06|507.66|523.18|520.78|526.86|524.46|504.3|501.9|0
1655317500000|2022-06-15 18:25:00|521.02|518.62|525.78|523.38|525.78|523.38|515.32|512.92|0
1655317800000|2022-06-15 18:30:00|526.64|524.24|538.48|536.08|549.4|547|521.67|519.27|0
1655318100000|2022-06-15 18:35:00|537.17|534.77|503.38|500.98|540.03|537.63|495.01|492.61|0
1655318400000|2022-06-15 18:40:00|506.15|503.75|468.94|466.06|508.18|505.78|464.15|461.27|0
1655318700000|2022-06-15 18:45:00|466.23|463.35|479.81|476.21|480.02|476.42|459.24|455.64|0
1655319000000|2022-06-15 18:50:00|476.78|473.18|492.3|488.7|499.74|496.14|470.57|466.97|0
1655319300000|2022-06-15 18:55:00|491.24|487.64|497.15|493.55|504.2|500.6|485.46|481.86|0
1655319600000|2022-06-15 19:00:00|496.3|492.7|489.78|486.9|496.3|492.7|481.07|477.47|0
1655319900000|2022-06-15 19:05:00|487.87|484.99|482.81|479.93|493.17|490.29|481.34|478.46|0
1655320200000|2022-06-15 19:10:00|483.02|480.14|489.99|487.11|497.64|494.76|478.81|475.93|0
1655320500000|2022-06-15 19:15:00|490.94|488.06|488.08|485.2|497.75|494.87|487.35|484.47|0
1655320800000|2022-06-15 19:20:00|487.77|484.89|468.29|465.41|487.77|484.89|467.13|464.25|0
1655321100000|2022-06-15 19:25:00|467.76|464.88|458.9|456.02|472.37|469.49|458.9|456.02|0
1655321400000|2022-06-15 19:30:00|459.31|456.43|449.36|446.48|463.89|461.01|447.77|444.89|0
1655321700000|2022-06-15 19:35:00|448.33|445.45|467.16|464.28|468.62|465.74|446.69|443.81|0
1655322000000|2022-06-15 19:40:00|468.41|465.53|481.33|478.45|482.48|479.6|468.41|465.53|0
1655322300000|2022-06-15 19:45:00|482.69|479.81|475.76|472.88|485.65|482.77|475.76|472.88|0
1655322600000|2022-06-15 19:50:00|481.64|478.76|491.6|488.72|494.57|491.69|481.22|478.34|0
1655322900000|2022-06-15 19:55:00|491.17|488.29|490.32|487.44|491.28|488.4|485.05|482.17|0
1655323200000|2022-06-15 20:00:00|487.15|484.27|488.63|485.75|489.47|486.59|486.73|483.85|0
1655323500000|2022-06-15 20:05:00|489.05|486.17|485.42|482.54|489.05|486.17|484.79|481.91|0
1655323800000|2022-06-15 20:10:00|485.63|482.75|491.55|488.67|491.55|488.67|485|482.12|0
1655324100000|2022-06-15 20:15:00|491.34|488.46|492.85|489.49|493.28|489.92|489.68|486.32|0
1655324400000|2022-06-15 20:20:00|493.18|489.82|494.21|490.85|495.91|492.55|492.52|489.16|0
1655324700000|2022-06-15 20:25:00|493.79|490.43|493.36|490|494.11|490.75|492.94|489.58|0
1655325000000|2022-06-15 20:30:00|493.26|489.9|489.88|486.52|493.36|490|489.56|486.2|0
1655325300000|2022-06-15 20:35:00|489.98|486.62|487.87|484.51|489.98|486.62|486.81|483.45|0
1655325600000|2022-06-15 20:40:00|488.08|484.72|486.39|483.03|488.92|485.56|486.39|483.03|0
1655325900000|2022-06-15 20:45:00|487.02|483.66|486.18|482.82|489.03|485.67|486.18|482.82|0
1655326200000|2022-06-15 20:50:00|486.29|482.93|486.32|483.52|487.55|484.36|485.87|482.51|0
1655326500000|2022-06-15 20:55:00|486.43|483.63|489.17|486.37|489.48|486.68|486.01|483.21|0
1655326800000|2022-06-15 21:00:00|488.53|485.73|488.66|485.86|489.33|486.53|488.53|485.73|0
1655327100000|2022-06-15 21:05:00|488.56|485.76|488.17|485.37|488.56|485.76|487.98|485.18|0
1655327400000|2022-06-15 21:10:00|488.13|485.33|488.28|485.48|488.53|485.73|487.98|485.18|0
1655327700000|2022-06-15 21:15:00|488.38|485.58|487.79|484.99|488.38|485.58|487.7|484.9|0
1655328000000|2022-06-15 21:20:00|487.76|484.96|487.98|485.18|488.09|485.29|487.45|484.65|0
1655328300000|2022-06-15 21:25:00|488|485.2|486.93|484.13|488|485.2|486.89|484.09|0
1655328600000|2022-06-15 21:30:00|486.84|484.04|486.83|484.03|487.14|484.34|486.81|484.01|0
1655328900000|2022-06-15 21:35:00|486.74|483.94|486|483.2|486.74|483.94|485.97|483.17|0
1655329200000|2022-06-15 21:40:00|485.96|483.16|485.36|482.56|486.03|483.23|485.23|482.43|0
1655329500000|2022-06-15 21:45:00|485.44|482.64|484.58|481.78|485.81|483.01|484.58|481.78|0
1655329800000|2022-06-15 21:50:00|484.62|481.82|485.35|482.55|485.35|482.55|484.58|481.78|0
1655330100000|2022-06-15 21:55:00|485.23|482.43|484.83|482.03|485.23|482.43|484.81|482.01|0
1655330400000|2022-06-15 22:00:00|480.73|477.93|482.3|479.5|484.09|481.29|480.73|477.93|0
1655330700000|2022-06-15 22:05:00|482.41|479.61|481.04|478.24|482.93|480.13|481.04|478.24|0
1655331000000|2022-06-15 22:10:00|481.25|478.45|477.38|474.58|481.25|478.45|476.96|474.16|0
1655331300000|2022-06-15 22:15:00|477.27|474.47|473.17|470.37|477.27|474.47|472.96|470.16|0
1655331600000|2022-06-15 22:20:00|472.96|470.16|475.04|472.24|475.45|472.65|472.86|470.06|0
1655331900000|2022-06-15 22:25:00|474.94|472.14|474.2|471.4|476.08|473.28|474|471.2|0
1655332200000|2022-06-15 22:30:00|473.99|471.19|474.52|471.72|475.87|473.07|473.16|470.36|0
1655332500000|2022-06-15 22:35:00|474.62|471.82|475.14|472.34|475.86|473.06|474.41|471.61|0
1655332800000|2022-06-15 22:40:00|475.45|472.65|476.28|473.48|477.32|474.52|475.35|472.55|0
1655333100000|2022-06-15 22:45:00|476.07|473.27|476.8|474|477.11|474.31|476.07|473.27|0
1655333400000|2022-06-15 22:50:00|476.69|473.89|477.73|474.93|477.94|475.14|476.07|473.27|0
1655333700000|2022-06-15 22:55:00|477.94|475.14|474.92|472.12|477.94|475.14|474.71|471.91|0
1655334000000|2022-06-15 23:00:00|474.81|472.01|476.8|474|476.9|474.1|474.61|471.81|0
1655334300000|2022-06-15 23:05:00|476.9|474.1|476.58|473.78|477.1|474.3|476.06|473.26|0
1655334600000|2022-06-15 23:10:00|476.68|473.88|476.89|474.09|477.31|474.51|476.06|473.26|0
1655334900000|2022-06-15 23:15:00|477.21|474.41|477.41|474.61|477.93|475.13|477.1|474.3|0
1655335200000|2022-06-15 23:20:00|477.31|474.51|477.51|474.71|477.51|474.71|476.68|473.88|0
1655335500000|2022-06-15 23:25:00|477.62|474.82|476.26|473.46|477.72|474.92|476.05|473.25|0
1655335800000|2022-06-15 23:30:00|476.16|473.36|476.05|473.25|476.68|473.88|476.05|473.25|0
1655336100000|2022-06-15 23:35:00|475.43|472.63|472.93|470.13|475.43|472.63|472.93|470.13|0
1655336400000|2022-06-15 23:40:00|473.14|470.34|470.02|467.22|473.55|470.75|470.02|467.22|0
1655336700000|2022-06-15 23:45:00|469.82|467.02|469.61|466.81|470.44|467.64|468.57|465.77|0
1655337000000|2022-06-15 23:50:00|469.51|466.71|468.57|465.77|469.51|466.71|467.54|464.74|0
1655337300000|2022-06-15 23:55:00|468.36|465.56|466.81|464.01|468.57|465.77|466.71|463.91|0
1655337600000|2022-06-16 00:00:00|467.74|464.94|466.4|463.6|470.02|467.22|466.4|463.6|0
1655337900000|2022-06-16 00:05:00|466.5|463.7|467.74|464.94|469.81|467.01|466.4|463.6|0
1655338200000|2022-06-16 00:10:00|467.84|465.04|466.29|463.49|468.98|466.18|466.29|463.49|0
1655338500000|2022-06-16 00:15:00|466.49|463.69|466.08|463.28|468.35|465.55|466.08|463.28|0
1655338800000|2022-06-16 00:20:00|466.29|463.49|464.84|462.04|467.43|464.63|464.02|461.22|0
1655339100000|2022-06-16 00:25:00|465.05|462.25|464.12|461.32|465.25|462.45|463.19|460.39|0
1655339400000|2022-06-16 00:30:00|464.01|461.21|464.01|461.21|464.22|461.42|462.37|459.57|0
1655339700000|2022-06-16 00:35:00|464.22|461.42|464.32|461.52|464.63|461.83|462.98|460.18|0
1655340000000|2022-06-16 00:40:00|464.21|461.41|464.94|462.14|465.04|462.24|464.01|461.21|0
1655340300000|2022-06-16 00:45:00|464.83|462.03|465.04|462.24|465.04|462.24|464.62|461.82|0
1655340600000|2022-06-16 00:50:00|464.94|462.14|464|461.2|465.04|462.24|464|461.2|0
1655340900000|2022-06-16 00:55:00|464.21|461.41|464.83|462.03|465.03|462.23|464|461.2|0
1655341200000|2022-06-16 01:00:00|465.03|462.23|464.11|461.31|465.03|462.23|464|461.2|0
1655341500000|2022-06-16 01:05:00|464|461.2|461.32|458.52|464.41|461.61|460.5|457.7|0
1655341800000|2022-06-16 01:10:00|461.12|458.32|456.81|454.01|461.12|458.32|456.81|454.01|0
1655342100000|2022-06-16 01:15:00|457.01|454.21|458.24|455.44|459.68|456.88|457.01|454.21|0
1655342400000|2022-06-16 01:20:00|458.44|455.64|460.9|458.1|461.32|458.52|458.44|455.64|0
1655342700000|2022-06-16 01:25:00|461.11|458.31|462.04|459.24|462.14|459.34|460.39|457.59|0
1655343000000|2022-06-16 01:30:00|462.14|459.34|464.81|462.01|465.02|462.22|461.93|459.13|0
1655343300000|2022-06-16 01:35:00|464.61|461.81|467.08|464.28|467.29|464.49|463.37|460.57|0
1655343600000|2022-06-16 01:40:00|466.98|464.18|472.46|469.66|472.46|469.66|466.98|464.18|0
1655343900000|2022-06-16 01:45:00|472.26|469.46|472.05|469.25|474.13|471.33|471.22|468.42|0
1655344200000|2022-06-16 01:50:00|472.46|469.66|471.84|469.04|473.09|470.29|471.42|468.62|0
1655344500000|2022-06-16 01:55:00|471.63|468.83|472.67|469.87|473.71|470.91|470.8|468|0
1655344800000|2022-06-16 02:00:00|472.87|470.07|470.8|468|472.87|470.07|470.59|467.79|0
1655345100000|2022-06-16 02:05:00|470.59|467.79|475.37|472.57|475.37|472.57|470.59|467.79|0
1655345400000|2022-06-16 02:10:00|475.06|472.26|475.16|472.36|476.82|474.02|474.32|471.52|0
1655345700000|2022-06-16 02:15:00|475.36|472.56|475.78|472.98|475.99|473.19|472.87|470.07|0
1655346000000|2022-06-16 02:20:00|475.99|473.19|476.19|473.39|476.19|473.39|473.91|471.11|0
1655346300000|2022-06-16 02:25:00|475.99|473.19|477.44|474.64|478.28|475.48|474.94|472.14|0
1655346600000|2022-06-16 02:30:00|477.23|474.43|475.15|472.35|477.65|474.85|474.73|471.93|0
1655346900000|2022-06-16 02:35:00|475.56|472.76|474.31|471.51|475.77|472.97|474.01|471.21|0
1655347200000|2022-06-16 02:40:00|474.21|471.41|472.03|469.23|474.94|472.14|471.82|469.02|0
1655347500000|2022-06-16 02:45:00|471.82|469.02|471.82|469.02|472.23|469.43|470.37|467.57|0
1655347800000|2022-06-16 02:50:00|472.02|469.22|472.44|469.64|472.65|469.85|470.57|467.77|0
1655348100000|2022-06-16 02:55:00|472.23|469.43|471.81|469.01|472.85|470.05|471.81|469.01|0
1655348400000|2022-06-16 03:00:00|471.61|468.81|471.19|468.39|472.23|469.43|470.98|468.18|0
1655348700000|2022-06-16 03:05:00|471.3|468.5|469.94|467.14|471.6|468.8|469.94|467.14|0
1655349000000|2022-06-16 03:10:00|470.15|467.35|468.28|465.48|470.36|467.56|468.28|465.48|0
1655349300000|2022-06-16 03:15:00|468.18|465.38|468.07|465.27|468.9|466.1|467.25|464.45|0
1655349600000|2022-06-16 03:20:00|468.18|465.38|466.11|463.31|468.28|465.48|466.01|463.21|0
1655349900000|2022-06-16 03:25:00|466.21|463.41|466.42|463.62|467.25|464.45|465.59|462.79|0
1655350200000|2022-06-16 03:30:00|466.62|463.82|467.66|464.86|467.86|465.06|466|463.2|0
1655350500000|2022-06-16 03:35:00|467.86|465.06|473.04|470.24|473.15|470.35|467.86|465.06|0
1655350800000|2022-06-16 03:40:00|472.84|470.04|474.08|471.28|475.33|472.53|472.63|469.83|0
1655351100000|2022-06-16 03:45:00|474.29|471.49|475.33|472.53|475.75|472.95|472.83|470.03|0
1655351400000|2022-06-16 03:50:00|475.12|472.32|477.2|474.4|477.41|474.61|473.98|471.18|0
1655351700000|2022-06-16 03:55:00|477.31|474.51|476.16|473.36|477.62|474.82|475.95|473.15|0
1655352000000|2022-06-16 04:00:00|476.27|473.47|479.6|476.8|479.6|476.8|474.39|471.59|0
1655352300000|2022-06-16 04:05:00|479.91|477.11|478.77|475.97|479.91|477.11|477.82|475.02|0
1655352600000|2022-06-16 04:10:00|478.66|475.86|478.24|475.44|480.96|478.16|478.03|475.23|0
1655352900000|2022-06-16 04:15:00|478.03|475.23|480.74|477.94|480.95|478.15|478.03|475.23|0
1655353200000|2022-06-16 04:20:00|480.85|478.05|482.63|479.83|482.63|479.83|478.34|475.54|0
1655353500000|2022-06-16 04:25:00|482.53|479.73|481.16|478.36|482.63|479.83|479.69|476.89|0
1655353800000|2022-06-16 04:30:00|480.95|478.15|478.23|475.43|481.37|478.57|478.02|475.22|0
1655354100000|2022-06-16 04:35:00|478.44|475.64|478.44|475.64|479.48|476.68|478.23|475.43|0
1655354400000|2022-06-16 04:40:00|478.34|475.54|482.62|479.82|483.04|480.24|478.23|475.43|0
1655354700000|2022-06-16 04:45:00|482.41|479.61|481.99|479.19|483.04|480.24|481.57|478.77|0
1655355000000|2022-06-16 04:50:00|481.78|478.98|482.82|480.02|483.25|480.45|481.78|478.98|0
1655355300000|2022-06-16 04:55:00|482.61|479.81|484.71|481.91|484.71|481.91|481.36|478.56|0
1655355600000|2022-06-16 05:00:00|484.5|481.7|486.5|483.7|487.23|484.43|483.45|480.65|0
1655355900000|2022-06-16 05:05:00|486.39|483.59|488.49|485.69|489.13|486.33|486.18|483.38|0
1655356200000|2022-06-16 05:10:00|488.7|485.9|492.08|489.28|493.35|490.55|488.07|485.27|0
1655356500000|2022-06-16 05:15:00|491.98|489.18|491.02|488.22|492.82|490.02|489.96|487.16|0
1655356800000|2022-06-16 05:20:00|491.23|488.43|491.44|488.64|492.07|489.27|489.12|486.32|0
1655357100000|2022-06-16 05:25:00|491.34|488.54|490.38|487.58|491.44|488.64|487.96|485.16|0
1655357400000|2022-06-16 05:30:00|490.28|487.48|494.51|491.71|494.61|491.81|489.12|486.32|0
1655357700000|2022-06-16 05:35:00|494.4|491.6|495.24|492.44|496.94|494.14|493.97|491.17|0
1655358000000|2022-06-16 05:40:00|495.45|492.65|494.93|492.13|496.09|493.29|493.02|490.22|0
1655358300000|2022-06-16 05:45:00|494.82|492.02|496.3|493.5|498.21|495.41|494.82|492.02|0
1655358600000|2022-06-16 05:50:00|496.62|493.82|501.82|499.02|501.82|499.02|496.3|493.5|0
1655358900000|2022-06-16 05:55:00|501.61|498.81|502.46|499.66|502.46|499.66|500.97|498.17|0
1655359200000|2022-06-16 06:00:00|501.18|498.38|500.96|498.16|501.6|498.8|496.5|493.7|0
1655359500000|2022-06-16 06:05:00|500.75|497.95|500.96|498.16|503.73|500.93|500.54|497.74|0
1655359800000|2022-06-16 06:10:00|501.6|498.8|502.35|499.55|503.09|500.29|500.53|497.73|0
1655360100000|2022-06-16 06:15:00|502.24|499.44|504.37|501.57|504.69|501.89|500.53|497.73|0
1655360400000|2022-06-16 06:20:00|504.69|501.89|504.79|501.99|505.65|502.85|502.88|500.08|0
1655360700000|2022-06-16 06:25:00|504.15|501.35|507.57|504.77|507.78|504.98|503.09|500.29|0
1655361000000|2022-06-16 06:30:00|507.78|504.98|515.92|513.12|519.36|516.56|507.57|504.77|0
1655361300000|2022-06-16 06:35:00|516.57|513.77|519.58|516.78|520.12|517.32|516.14|513.34|0
1655361600000|2022-06-16 06:40:00|519.79|516.99|520.65|517.85|525.41|522.61|519.79|516.99|0
1655361900000|2022-06-16 06:45:00|520.44|517.64|517.75|514.95|520.87|518.07|516.56|513.76|0
1655362200000|2022-06-16 06:50:00|518.5|515.7|520.35|517.55|520.55|517.75|516.56|513.76|0
1655362500000|2022-06-16 06:55:00|519.49|516.69|520.13|517.33|521.75|518.95|518.52|515.72|0
1655362800000|2022-06-16 07:00:00|520.35|517.55|518.69|515.33|522.93|520.13|516.97|513.61|0
1655363100000|2022-06-16 07:05:00|519.31|516.43|521.46|518.58|522|519.12|518.02|515.14|0
1655363400000|2022-06-16 07:10:00|520.81|517.93|522.11|519.23|526.86|523.98|520.6|517.72|0
1655363700000|2022-06-16 07:15:00|522.32|519.44|530.94|528.06|534.84|531.96|522.32|519.44|0
1655364000000|2022-06-16 07:20:00|530.62|527.74|540.72|537.84|540.72|537.84|530.62|527.74|0
1655364300000|2022-06-16 07:25:00|540.29|537.41|536.94|534.06|543.67|540.79|535.86|532.98|0
1655364600000|2022-06-16 07:30:00|537.37|534.49|552.06|549.18|556.11|553.23|537.37|534.49|0
1655364900000|2022-06-16 07:35:00|551.29|548.41|557.29|554.41|560.68|557.8|549.98|547.1|0
1655365200000|2022-06-16 07:40:00|556.41|553.53|553.24|550.36|561.45|558.57|553.03|550.15|0
1655365500000|2022-06-16 07:45:00|553.68|550.8|554.55|551.67|556.95|554.07|549.98|547.1|0
1655365800000|2022-06-16 07:50:00|554.33|551.45|555.64|552.76|562.86|559.98|554.33|551.45|0
1655366100000|2022-06-16 07:55:00|555.54|552.66|554.11|551.23|558.92|556.04|551.06|548.18|0
1655366400000|2022-06-16 08:00:00|554.77|551.89|546.93|544.05|556.95|554.07|545.84|542.96|0
1655366700000|2022-06-16 08:05:00|546.71|543.83|548.82|545.94|550.41|547.53|545.01|542.13|0
1655367000000|2022-06-16 08:10:00|548.7|545.82|549.14|546.26|551.97|549.09|548.05|545.17|0
1655367300000|2022-06-16 08:15:00|549.47|546.59|550.44|547.56|550.44|547.56|546.09|543.21|0
1655367600000|2022-06-16 08:20:00|550.34|547.46|550.66|547.78|554.7|551.82|548.7|545.82|0
1655367900000|2022-06-16 08:25:00|550.88|548|548.2|545.32|552.4|549.52|546.34|543.46|0
1655368200000|2022-06-16 08:30:00|548.3|545.42|554.75|551.87|554.75|551.87|547.98|545.1|0
1655368500000|2022-06-16 08:35:00|555.29|552.41|550.92|548.04|556.07|553.19|550.05|547.17|0
1655368800000|2022-06-16 08:40:00|549.94|547.06|556.61|553.73|557.26|554.38|549.94|547.06|0
1655369100000|2022-06-16 08:45:00|556.39|553.51|553.1|550.22|556.39|553.51|552.66|549.78|0
1655369400000|2022-06-16 08:50:00|553.32|550.44|559.68|556.8|562.31|559.43|553.32|550.44|0
1655369700000|2022-06-16 08:55:00|559.57|556.69|565.84|562.96|565.95|563.07|559.46|556.58|0
1655370000000|2022-06-16 09:00:00|566.06|563.18|571.52|568.64|571.85|568.97|565.84|562.96|0
1655370300000|2022-06-16 09:05:00|571.63|568.75|573.91|571.03|576.22|573.34|571.63|568.75|0
1655370600000|2022-06-16 09:10:00|574.23|571.35|569.6|566.72|574.89|572.01|569.06|566.18|0
1655370900000|2022-06-16 09:15:00|569.72|566.84|570.04|567.16|570.7|567.82|565.76|562.88|0
1655371200000|2022-06-16 09:20:00|569.94|567.06|569.16|566.28|576.88|574|568.72|565.84|0
1655371500000|2022-06-16 09:25:00|569.5|566.62|565.98|563.1|570.04|567.16|565.43|562.55|0
1655371800000|2022-06-16 09:30:00|566.64|563.76|569.86|566.98|570.77|567.89|565.54|562.66|0
1655372100000|2022-06-16 09:35:00|569.74|566.86|570.08|567.2|570.63|567.75|567.97|565.09|0
1655372400000|2022-06-16 09:40:00|569.74|566.86|569.41|566.53|573.06|570.18|566.87|563.99|0
1655372700000|2022-06-16 09:45:00|569.85|566.97|566.21|563.33|570.96|568.08|566.21|563.33|0
1655373000000|2022-06-16 09:50:00|565.99|563.11|565.32|562.44|569.3|566.42|565.1|562.22|0
1655373300000|2022-06-16 09:55:00|565.1|562.22|562.9|560.02|566.87|563.99|561.8|558.92|0
1655373600000|2022-06-16 10:00:00|562.8|559.92|558.95|556.07|566.86|563.98|558.51|555.63|0
1655373900000|2022-06-16 10:05:00|559.28|556.4|559.38|556.5|560.48|557.6|558.07|555.19|0
1655374200000|2022-06-16 10:10:00|559.16|556.28|560.7|557.82|560.92|558.04|556.31|553.43|0
1655374500000|2022-06-16 10:15:00|560.59|557.71|558.5|555.62|562.02|559.14|558.5|555.62|0
1655374800000|2022-06-16 10:20:00|559.6|556.72|565.76|562.88|566.64|563.76|559.6|556.72|0
1655375100000|2022-06-16 10:25:00|565.98|563.1|567.52|564.64|567.74|564.86|565.31|562.43|0
1655375400000|2022-06-16 10:30:00|567.74|564.86|569.5|566.62|570.06|567.18|566.09|563.21|0
1655375700000|2022-06-16 10:35:00|569.62|566.74|570.28|567.4|571.27|568.39|568.73|565.85|0
1655376000000|2022-06-16 10:40:00|570.39|567.51|569.94|567.06|571.27|568.39|569.72|566.84|0
1655376300000|2022-06-16 10:45:00|570.06|567.18|567.73|564.85|571.71|568.83|567.29|564.41|0
1655376600000|2022-06-16 10:50:00|567.95|565.07|570.05|567.17|572.59|569.71|566.63|563.75|0
1655376900000|2022-06-16 10:55:00|569.94|567.06|570.6|567.72|572.04|569.16|565.2|562.32|0
1655377200000|2022-06-16 11:00:00|570.16|567.28|563.98|561.1|570.16|567.28|562.78|559.9|0
1655377500000|2022-06-16 11:05:00|564.1|561.22|563.87|560.99|565.3|562.42|560.46|557.58|0
1655377800000|2022-06-16 11:10:00|563.76|560.88|566.77|563.89|567.21|564.33|562.99|560.11|0
1655378100000|2022-06-16 11:15:00|566.45|563.57|568.87|565.99|570.96|568.08|566.45|563.57|0
1655378400000|2022-06-16 11:20:00|568.75|565.87|568.42|565.54|571.18|568.3|566.99|564.11|0
1655378700000|2022-06-16 11:25:00|568.09|565.21|562.37|559.49|568.75|565.87|560.51|557.63|0
1655379000000|2022-06-16 11:30:00|563.25|560.37|562.15|559.27|567.65|564.77|561.71|558.83|0
1655379300000|2022-06-16 11:35:00|561.93|559.05|564.26|561.38|564.64|561.76|560.73|557.85|0
1655379600000|2022-06-16 11:40:00|564.7|561.82|566.97|564.09|569.11|566.23|563.72|560.84|0
1655379900000|2022-06-16 11:45:00|567.64|564.76|571.84|568.96|572.73|569.85|567.64|564.76|0
1655380200000|2022-06-16 11:50:00|571.62|568.74|569.18|566.3|572.72|569.84|568.96|566.08|0
1655380500000|2022-06-16 11:55:00|569.4|566.52|564.32|561.44|570.51|567.63|563.22|560.34|0
1655380800000|2022-06-16 12:00:00|564.54|561.66|557.5|554.62|566.09|563.21|555.31|552.43|0
1655381100000|2022-06-16 12:05:00|557.06|554.18|553.55|550.67|557.72|554.84|552.46|549.58|0
1655381400000|2022-06-16 12:10:00|553.77|550.89|551.8|548.92|554.43|551.55|550.05|547.17|0
1655381700000|2022-06-16 12:15:00|552.02|549.14|557.28|554.4|557.72|554.84|550.05|547.17|0
1655382000000|2022-06-16 12:20:00|556.95|554.07|550.49|547.61|557.06|554.18|549.83|546.95|0
1655382300000|2022-06-16 12:25:00|550.7|547.82|553|550.12|554.1|551.22|548.52|545.64|0
1655382600000|2022-06-16 12:30:00|553.22|550.34|550.81|547.93|555.19|552.31|548.52|545.64|0
1655382900000|2022-06-16 12:35:00|550.48|547.6|546.55|543.67|552.45|549.57|543.94|541.06|0
1655383200000|2022-06-16 12:40:00|546.77|543.89|551.79|548.91|553.1|550.22|546.55|543.67|0
1655383500000|2022-06-16 12:45:00|552.01|549.13|555.51|552.63|556.39|553.51|550.26|547.38|0
1655383800000|2022-06-16 12:50:00|555.29|552.41|555.51|552.63|556.39|553.51|553.1|550.22|0
1655384100000|2022-06-16 12:55:00|555.29|552.41|558.48|555.6|559.9|557.02|553.98|551.1|0
1655384400000|2022-06-16 13:00:00|558.58|555.7|556.8|553.92|560.12|557.24|553.29|550.41|0
1655384700000|2022-06-16 13:05:00|556.92|554.04|558.78|555.9|560.99|558.11|556.14|553.26|0
1655385000000|2022-06-16 13:10:00|559|556.12|559.66|556.78|561.42|558.54|558.34|555.46|0
1655385300000|2022-06-16 13:15:00|559.88|557|561.86|558.98|562.31|559.43|559.44|556.56|0
1655385600000|2022-06-16 13:20:00|562.08|559.2|564.73|561.85|564.95|562.07|561.2|558.32|0
1655385900000|2022-06-16 13:25:00|565.17|562.29|565.84|562.96|566.72|563.84|562.74|559.86|0
1655386200000|2022-06-16 13:30:00|565.61|562.73|574.26|571.38|575.15|572.27|562.3|559.42|0
1655386500000|2022-06-16 13:35:00|574.7|571.82|581.16|578.28|585.63|582.75|570.26|567.38|0
1655386800000|2022-06-16 13:40:00|581.38|578.5|584.51|581.63|587.64|584.76|578.04|575.16|0
1655387100000|2022-06-16 13:45:00|584.96|582.08|574.7|571.82|585.85|582.97|570.26|567.38|0
1655387400000|2022-06-16 13:50:00|575.37|572.49|579.59|576.71|583.85|580.97|575.37|572.49|0
1655387700000|2022-06-16 13:55:00|581.36|578.48|579.68|576.8|582.92|580.04|573.97|571.09|0
1655388000000|2022-06-16 14:00:00|581.13|578.25|586.29|583.41|587.19|584.31|577.77|574.89|0
1655388300000|2022-06-16 14:05:00|586.96|584.08|586.96|584.08|592.36|589.48|586.29|583.41|0
1655388600000|2022-06-16 14:10:00|587.41|584.53|592.21|589.33|593.56|590.68|587.41|584.53|0
1655388900000|2022-06-16 14:15:00|592.88|590|591.09|588.21|593.11|590.23|584.82|581.94|0
1655389200000|2022-06-16 14:20:00|592.43|589.55|581.91|579.03|592.43|589.55|579.68|576.8|0
1655389500000|2022-06-16 14:25:00|581.69|578.81|579.46|576.58|582.8|579.92|578.57|575.69|0
1655389800000|2022-06-16 14:30:00|580.35|577.47|582.13|579.25|585.71|582.83|579.01|576.13|0
1655390100000|2022-06-16 14:35:00|582.58|579.7|590.86|587.98|591.08|588.2|582.58|579.7|0
1655390400000|2022-06-16 14:40:00|591.08|588.2|599.85|596.97|599.85|596.97|589.73|586.85|0
1655390700000|2022-06-16 14:45:00|599.62|596.74|604.81|601.93|604.81|601.93|598.05|595.17|0
1655391000000|2022-06-16 14:50:00|604.59|601.71|603.68|600.8|608.88|606|602.78|599.9|0
1655391300000|2022-06-16 14:55:00|603.46|600.58|607.38|604.5|607.38|604.5|601.29|598.41|0
1655391600000|2022-06-16 15:00:00|607.61|604.73|600.16|597.28|607.84|604.96|598.81|595.93|0
1655391900000|2022-06-16 15:05:00|600.84|597.96|600.61|597.73|606.03|603.15|600.39|597.51|0
1655392200000|2022-06-16 15:10:00|601.06|598.18|591.4|588.52|602.19|599.31|591.4|588.52|0
1655392500000|2022-06-16 15:15:00|592.75|589.87|593.51|590.63|594.54|591.66|588.49|585.61|0
1655392800000|2022-06-16 15:20:00|593.96|591.08|592.16|589.28|597.54|594.66|589.7|586.82|0
1655393100000|2022-06-16 15:25:00|592.39|589.51|588.81|585.93|593.06|590.18|582.79|579.91|0
1655393400000|2022-06-16 15:30:00|588.59|585.71|593.5|590.62|593.73|590.85|587.47|584.59|0
1655393700000|2022-06-16 15:35:00|594.17|591.29|589.47|586.59|595.52|592.64|588.8|585.92|0
1655394000000|2022-06-16 15:40:00|589.25|586.37|597.55|594.67|600.48|597.6|588.8|585.92|0
1655394300000|2022-06-16 15:45:00|598.12|595.24|597.33|594.45|600.14|597.26|597.1|594.22|0
1655394600000|2022-06-16 15:50:00|596.43|593.55|599.58|596.7|601.5|598.62|594.4|591.52|0
1655394900000|2022-06-16 15:55:00|599.35|596.47|590.59|587.71|599.8|596.92|590.59|587.71|0
1655395200000|2022-06-16 16:00:00|590.81|587.93|595.97|593.09|598.45|595.57|589.47|586.59|0
1655395500000|2022-06-16 16:05:00|596.42|593.54|602.28|599.4|602.28|599.4|594.62|591.74|0
1655395800000|2022-06-16 16:10:00|602.5|599.62|604.08|601.2|604.53|601.65|598|595.12|0
1655396100000|2022-06-16 16:15:00|604.31|601.43|601.82|598.94|604.31|601.43|597.54|594.66|0
1655396400000|2022-06-16 16:20:00|602.05|599.17|600.69|597.81|604.08|601.2|598.67|595.79|0
1655396700000|2022-06-16 16:25:00|600.02|597.14|592.6|589.72|602.27|599.39|591.48|588.6|0
1655397000000|2022-06-16 16:30:00|592.37|589.49|594.62|591.74|599.46|596.58|590.8|587.92|0
1655397300000|2022-06-16 16:35:00|594.84|591.96|597.65|594.77|601.37|598.49|594.84|591.96|0
1655397600000|2022-06-16 16:40:00|597.31|594.43|592.59|589.71|599.56|596.68|590.13|587.25|0
1655397900000|2022-06-16 16:45:00|593.04|590.16|590.13|587.25|595.51|592.63|588.23|585.35|0
1655398200000|2022-06-16 16:50:00|589.9|587.02|592.82|589.94|594.61|591.73|588.56|585.68|0
1655398500000|2022-06-16 16:55:00|592.59|589.71|593.71|590.83|597.53|594.65|592.59|589.71|0
1655398800000|2022-06-16 17:00:00|592.37|589.49|593.94|591.06|595.51|592.63|587.21|584.33|0
1655399100000|2022-06-16 17:05:00|593.49|590.61|586.09|583.21|595.51|592.63|582.74|579.86|0
1655399400000|2022-06-16 17:10:00|585.76|582.88|588.1|585.22|590.79|587.91|585.31|582.43|0
1655399700000|2022-06-16 17:15:00|588.33|585.45|590.79|587.91|590.79|587.91|585.98|583.1|0
1655400000000|2022-06-16 17:20:00|590.57|587.69|596.4|593.52|596.85|593.97|590.12|587.24|0
1655400300000|2022-06-16 17:25:00|596.18|593.3|585.19|582.31|597.75|594.87|581.18|578.3|0
1655400600000|2022-06-16 17:30:00|585.09|582.21|585.19|582.31|591.91|589.03|582.74|579.86|0
1655400900000|2022-06-16 17:35:00|584.97|582.09|587.2|584.32|591.91|589.03|584.52|581.64|0
1655401200000|2022-06-16 17:40:00|587.65|584.77|597.07|594.19|597.07|594.19|586.31|583.43|0
1655401500000|2022-06-16 17:45:00|597.52|594.64|597.07|594.19|601.35|598.47|596.29|593.41|0
1655401800000|2022-06-16 17:50:00|596.17|593.29|599.99|597.11|601.01|598.13|596.17|593.29|0
1655402100000|2022-06-16 17:55:00|599.77|596.89|606.85|603.97|607.53|604.65|598.64|595.76|0
1655402400000|2022-06-16 18:00:00|607.53|604.65|605.03|602.15|607.99|605.11|602.76|599.88|0
1655402700000|2022-06-16 18:05:00|605.26|602.38|609.12|606.24|611.4|608.52|603.89|601.01|0
1655403000000|2022-06-16 18:10:00|609.58|606.7|606.39|603.51|609.81|606.93|605.71|602.83|0
1655403300000|2022-06-16 18:15:00|606.62|603.74|607.07|604.19|609.8|606.92|606.39|603.51|0
1655403600000|2022-06-16 18:20:00|606.62|603.74|611.62|608.74|612.54|609.66|605.94|603.06|0
1655403900000|2022-06-16 18:25:00|611.4|608.52|613.22|610.34|613.22|610.34|609.8|606.92|0
1655404200000|2022-06-16 18:30:00|613.9|611.02|612.53|609.65|614.59|611.71|608.89|606.01|0
1655404500000|2022-06-16 18:35:00|612.31|609.43|610.94|608.06|614.82|611.94|609.12|606.24|0
1655404800000|2022-06-16 18:40:00|610.71|607.83|608.89|606.01|610.71|607.83|602.75|599.87|0
1655405100000|2022-06-16 18:45:00|609.34|606.46|621.67|618.79|621.67|618.79|606.61|603.73|0
1655405400000|2022-06-16 18:50:00|621.44|618.56|622.82|619.94|623.5|620.62|618.24|615.36|0
1655405700000|2022-06-16 18:55:00|622.59|619.71|618.21|615.33|623.61|620.73|618.21|615.33|0
1655406000000|2022-06-16 19:00:00|618.44|615.56|608.01|605.13|619.58|616.7|604.62|601.74|0
1655406300000|2022-06-16 19:05:00|608.92|606.04|600.56|597.68|613.45|610.57|600.56|597.68|0
1655406600000|2022-06-16 19:10:00|600.79|597.91|604.62|601.74|608.23|605.35|595.16|592.28|0
1655406900000|2022-06-16 19:15:00|606.43|603.55|601.91|599.03|610.95|608.07|601.91|599.03|0
1655407200000|2022-06-16 19:20:00|601.8|598.92|601.91|599.03|603.49|600.61|597.63|594.75|0
1655407500000|2022-06-16 19:25:00|602.36|599.48|598.76|595.88|603.94|601.06|594.26|591.38|0
1655407800000|2022-06-16 19:30:00|599.21|596.33|611.17|608.29|612.3|609.42|597.86|594.98|0
1655408100000|2022-06-16 19:35:00|612.42|609.54|604.81|601.93|612.42|609.54|603.23|600.35|0
1655408400000|2022-06-16 19:40:00|604.59|601.71|607.99|605.11|607.99|605.11|596.67|593.79|0
1655408700000|2022-06-16 19:45:00|608.22|605.34|614.81|611.93|617.09|614.21|605.95|603.07|0
1655409000000|2022-06-16 19:50:00|614.02|611.14|609.58|606.7|614.58|611.7|606.63|603.75|0
1655409300000|2022-06-16 19:55:00|608.44|605.56|593.96|591.08|610.49|607.61|593.96|591.08|0
1655409600000|2022-06-16 20:00:00|597.57|594.69|598.82|595.94|599.83|596.95|593.73|590.85|0
1655409900000|2022-06-16 20:05:00|599.15|596.27|601.64|598.76|601.64|598.76|592.83|589.95|0
1655410200000|2022-06-16 20:10:00|602.09|599.21|591.03|588.15|602.09|599.21|591.03|588.15|0
1655410500000|2022-06-16 20:15:00|592.51|589.15|598.71|595.35|599.16|595.8|592.29|588.93|0
1655410800000|2022-06-16 20:20:00|598.26|594.9|597.24|593.88|599.5|596.14|597.13|593.77|0
1655411100000|2022-06-16 20:25:00|597.35|593.99|594.76|591.4|598.93|595.57|594.76|591.4|0
1655411400000|2022-06-16 20:30:00|594.64|591.28|595.77|592.41|595.77|592.41|593.29|589.93|0
1655411700000|2022-06-16 20:35:00|595.99|592.63|596.44|593.08|596.67|593.31|594.98|591.62|0
1655412000000|2022-06-16 20:40:00|596.34|592.98|596.44|593.08|596.9|593.54|595.77|592.41|0
1655412300000|2022-06-16 20:45:00|596.11|592.75|591.26|587.9|596.11|592.75|591.26|587.9|0
1655412600000|2022-06-16 20:50:00|591.6|588.24|589.46|586.1|591.71|588.35|588.78|585.42|0
1655412900000|2022-06-16 20:55:00|589.68|586.32|590.02|586.66|591.03|587.67|588.45|585.09|0
1655413200000|2022-06-16 21:00:00|590.44|587.08|589.75|586.39|590.77|587.41|589.75|586.39|0
1655413500000|2022-06-16 21:05:00|589.78|586.42|589.81|586.45|590.31|586.95|589.62|586.26|0
1655413800000|2022-06-16 21:10:00|590.07|586.71|589.65|586.29|590.07|586.71|589.55|586.19|0
1655414100000|2022-06-16 21:15:00|590.01|586.65|589.61|586.25|590.05|586.69|589.59|586.23|0
1655414400000|2022-06-16 21:20:00|589.59|586.23|589.15|585.79|589.59|586.23|588.99|585.63|0
1655414700000|2022-06-16 21:25:00|589.25|585.89|589.06|585.7|589.65|586.29|589.06|585.7|0
1655415000000|2022-06-16 21:30:00|589.1|585.74|589.78|586.42|589.84|586.48|588.76|585.4|0
1655415300000|2022-06-16 21:35:00|589.84|586.48|590.1|586.74|590.17|586.81|589.84|586.48|0
1655415600000|2022-06-16 21:40:00|590.14|586.78|589.5|586.14|590.19|586.83|589.5|586.14|0
1655415900000|2022-06-16 21:45:00|589.66|586.3|590.57|587.21|590.57|587.21|589.66|586.3|0
1655416200000|2022-06-16 21:50:00|590.54|587.18|590.24|586.88|590.57|587.21|589.82|586.46|0
1655416500000|2022-06-16 21:55:00|590.14|586.78|589.56|586.2|590.24|586.88|589.42|586.06|0
1655416800000|2022-06-16 22:00:00|588.88|585.52|585.62|582.26|588.88|585.52|584.95|581.59|0
1654499100000|2022-06-06 07:05:00|254.07|251.67|254|251.6|255.07|252.67|253.36|250.96|0
1654499400000|2022-06-06 07:10:00|254.07|251.67|254.07|251.67|254.92|252.52|253.79|251.39|0
1654499700000|2022-06-06 07:15:00|253.93|251.53|254.63|252.23|254.78|252.38|253.78|251.38|0
1654500000000|2022-06-06 07:20:00|254.78|252.38|253.28|250.88|255.77|253.37|253.07|250.67|0
1654500300000|2022-06-06 07:25:00|253.35|250.95|254.2|251.8|254.63|252.23|253.07|250.67|0
1654500600000|2022-06-06 07:30:00|254.34|251.94|255.62|253.22|256.27|253.87|254.34|251.94|0
1654500900000|2022-06-06 07:35:00|255.34|252.94|254.48|252.08|256.19|253.79|254.19|251.79|0
1654501200000|2022-06-06 07:40:00|253.91|251.51|254.48|252.08|254.9|252.5|253.2|250.8|0
1654501500000|2022-06-06 07:45:00|254.62|252.22|253.62|251.22|254.98|252.58|253.19|250.79|0
1654501800000|2022-06-06 07:50:00|253.76|251.36|250.08|247.68|254.19|251.79|248.4|246|0
1654502100000|2022-06-06 07:55:00|250.23|247.83|247.7|245.3|250.93|248.53|247.7|245.3|0
1654502400000|2022-06-06 08:00:00|247.49|245.09|246.3|243.9|247.56|245.16|245.88|243.48|0
1654502700000|2022-06-06 08:05:00|246.44|244.04|246.82|244.42|248.63|246.23|246.16|243.76|0
1654503000000|2022-06-06 08:10:00|246.54|244.14|244.59|242.19|247.1|244.7|244.04|241.64|0
1654503300000|2022-06-06 08:15:00|244.45|242.05|245.14|242.74|245.42|243.02|243.35|240.95|0
1654503600000|2022-06-06 08:20:00|245.35|242.95|244.45|242.05|245.42|243.02|244.31|241.91|0
1654503900000|2022-06-06 08:25:00|244.31|241.91|244.31|241.91|244.72|242.32|244.31|241.91|0
1654504200000|2022-06-06 08:30:00|244.3|241.9|244.99|242.59|245.13|242.73|242.92|240.52|0
1654504500000|2022-06-06 08:35:00|245.13|242.73|244.99|242.59|245.41|243.01|244.72|242.32|0
1654504800000|2022-06-06 08:40:00|244.85|242.45|244.85|242.45|244.99|242.59|244.16|241.76|0
1654505100000|2022-06-06 08:45:00|244.71|242.31|244.29|241.89|245.68|243.28|244.29|241.89|0
1654505400000|2022-06-06 08:50:00|244.23|241.83|243.32|240.92|245.33|242.93|243.18|240.78|0
1654505700000|2022-06-06 08:55:00|243.46|241.06|243.46|241.06|244.43|242.03|243.18|240.78|0
1654506000000|2022-06-06 09:00:00|243.59|241.19|244.42|242.02|244.84|242.44|243.32|240.92|0
1654506300000|2022-06-06 09:05:00|244.28|241.88|245.04|242.64|245.11|242.71|244.28|241.88|0
1654506600000|2022-06-06 09:10:00|245.11|242.71|244.83|242.43|245.39|242.99|244.83|242.43|0
1654506900000|2022-06-06 09:15:00|245.11|242.71|245.66|243.26|246.08|243.68|244.97|242.57|0
1654507200000|2022-06-06 09:20:00|245.8|243.4|245.93|243.53|246.35|243.95|245.59|243.19|0
1654507500000|2022-06-06 09:25:00|245.8|243.4|246.35|243.95|247.05|244.65|245.66|243.26|0
1654507800000|2022-06-06 09:30:00|246.49|244.09|246.76|244.36|247.46|245.06|246.35|243.95|0
1654508100000|2022-06-06 09:35:00|246.84|244.44|248.86|246.46|248.86|246.46|246.84|244.44|0
1654508400000|2022-06-06 09:40:00|248.93|246.53|249.13|246.73|249.56|247.16|247.87|245.47|0
1654508700000|2022-06-06 09:45:00|249.07|246.67|247.73|245.33|249.13|246.73|247.73|245.33|0
1654509000000|2022-06-06 09:50:00|247.8|245.4|248.85|246.45|248.99|246.59|247.59|245.19|0
1654509300000|2022-06-06 09:55:00|248.71|246.31|247.72|245.32|248.99|246.59|247.72|245.32|0
1654509600000|2022-06-06 10:00:00|247.86|245.46|246.74|244.34|248.14|245.74|246.19|243.79|0
1654509900000|2022-06-06 10:05:00|246.6|244.2|246.53|244.13|247.23|244.83|246.32|243.92|0
1654510200000|2022-06-06 10:10:00|246.46|244.06|246.6|244.2|247.02|244.62|246.18|243.78|0
1654510500000|2022-06-06 10:15:00|246.74|244.34|246.87|244.47|247.16|244.76|246.46|244.06|0
1654510800000|2022-06-06 10:20:00|246.73|244.33|246.03|243.63|247.01|244.61|245.76|243.36|0
1654511100000|2022-06-06 10:25:00|245.9|243.5|245.96|243.56|246.31|243.91|245.62|243.22|0
1654511400000|2022-06-06 10:30:00|245.89|243.49|245.47|243.07|246.45|244.05|245.2|242.8|0
1654511700000|2022-06-06 10:35:00|245.33|242.93|246.3|243.9|246.58|244.18|245.19|242.79|0
1654512000000|2022-06-06 10:40:00|246.16|243.76|246.02|243.62|246.23|243.83|245.88|243.48|0
1654512300000|2022-06-06 10:45:00|246.16|243.76|246.16|243.76|246.23|243.83|245.74|243.34|0
1654512600000|2022-06-06 10:50:00|246.09|243.69|245.32|242.92|246.3|243.9|245.18|242.78|0
1654512900000|2022-06-06 10:55:00|245.39|242.99|245.46|243.06|245.73|243.33|244.84|242.44|0
1654513200000|2022-06-06 11:00:00|245.73|243.33|246.71|244.31|246.99|244.59|245.73|243.33|0
1654513500000|2022-06-06 11:05:00|246.84|244.44|246.84|244.44|246.98|244.58|246.42|244.02|0
1654513800000|2022-06-06 11:10:00|246.77|244.37|246.98|244.58|246.98|244.58|246.56|244.16|0
1654514100000|2022-06-06 11:15:00|246.84|244.44|245.93|243.53|246.98|244.58|245.72|243.32|0
1654514400000|2022-06-06 11:20:00|245.86|243.46|244.89|242.49|246.28|243.88|244.75|242.35|0
1654514700000|2022-06-06 11:25:00|244.75|242.35|245.44|243.04|245.99|243.59|244.75|242.35|0
1654515000000|2022-06-06 11:30:00|245.51|243.11|245.57|243.17|245.85|243.45|244.6|242.2|0
1654515300000|2022-06-06 11:35:00|245.85|243.45|245.99|243.59|246.13|243.73|245.29|242.89|0
1654515600000|2022-06-06 11:40:00|245.92|243.52|247.03|244.63|247.1|244.7|245.92|243.52|0
1654515900000|2022-06-06 11:45:00|246.96|244.56|248.63|246.23|249.33|246.93|246.68|244.28|0
1654516200000|2022-06-06 11:50:00|248.71|246.31|247.3|244.9|249.19|246.79|246.67|244.27|0
1654516500000|2022-06-06 11:55:00|246.12|243.72|245.07|242.67|246.88|244.48|245.07|242.67|0
1654516800000|2022-06-06 12:00:00|244.79|242.39|245.76|243.36|245.76|243.36|244.79|242.39|0
1654517100000|2022-06-06 12:05:00|245.9|243.5|245.2|242.8|246.04|243.64|243.96|241.56|0
1654517400000|2022-06-06 12:10:00|245.07|242.67|244.65|242.25|245.14|242.74|244.23|241.83|0
1654517700000|2022-06-06 12:15:00|244.58|242.18|245.34|242.94|245.34|242.94|244.09|241.69|0
1654518000000|2022-06-06 12:20:00|245.27|242.87|247|244.6|247.35|244.95|245.27|242.87|0
1654518300000|2022-06-06 12:25:00|247.14|244.74|245.87|243.47|247.35|244.95|245.17|242.77|0
1654518600000|2022-06-06 12:30:00|245.8|243.4|244.54|242.14|245.8|243.4|244.27|241.87|0
1654518900000|2022-06-06 12:35:00|244.41|242.01|242.88|240.48|244.41|242.01|242.88|240.48|0
1654519200000|2022-06-06 12:40:00|243.02|240.62|243.57|241.17|244.26|241.86|242.88|240.48|0
1654519500000|2022-06-06 12:45:00|243.71|241.31|242.53|240.13|243.84|241.44|241.08|238.68|0
1654519800000|2022-06-06 12:50:00|242.6|240.2|243.84|241.44|244.39|241.99|242.18|239.78|0
1654520100000|2022-06-06 12:55:00|243.98|241.58|244.53|242.13|244.81|242.41|243.49|241.09|0
1654520400000|2022-06-06 13:00:00|244.39|241.99|244.25|241.85|245.08|242.68|244.11|241.71|0
1654520700000|2022-06-06 13:05:00|244.46|242.06|243.28|240.88|244.46|242.06|242.72|240.32|0
1654521000000|2022-06-06 13:10:00|243.41|241.01|243.27|240.87|243.55|241.15|242.44|240.04|0
1654521300000|2022-06-06 13:15:00|243.13|240.73|244.93|242.53|246.33|243.93|243.13|240.73|0
1654521600000|2022-06-06 13:20:00|245.07|242.67|245.9|243.5|246.74|244.34|244.79|242.39|0
1654521900000|2022-06-06 13:25:00|246.04|243.64|245.9|243.5|246.74|244.34|245.9|243.5|0
1654522200000|2022-06-06 13:30:00|245.14|242.74|245.9|243.5|248.55|246.15|243.26|240.86|0
1654522500000|2022-06-06 13:35:00|246.18|243.78|248.55|246.15|251.08|248.68|245.69|243.29|0
1654522800000|2022-06-06 13:40:00|248.27|245.87|245.89|243.49|249.67|247.27|242.01|239.61|0
1654523100000|2022-06-06 13:45:00|246.59|244.19|249.25|246.85|251.93|249.53|245.55|243.15|0
1654523400000|2022-06-06 13:50:00|249.11|246.71|248.4|246|251.22|248.82|247.42|245.02|0
1654523700000|2022-06-06 13:55:00|248.82|246.42|244.07|241.67|249.52|247.12|244.07|241.67|0
1654524000000|2022-06-06 14:00:00|243.1|240.7|238.16|235.76|244.07|241.67|237.48|235.08|0
1654524300000|2022-06-06 14:05:00|238.29|235.89|238.19|235.79|239.92|237.52|235.59|233.19|0
1654524600000|2022-06-06 14:10:00|237.91|235.51|237.23|234.83|238.87|236.47|236.69|234.29|0
1654524900000|2022-06-06 14:15:00|237.36|234.96|239.41|237.01|241.33|238.93|236.96|234.56|0
1654525200000|2022-06-06 14:20:00|239.68|237.28|240.8|238.4|241.06|238.66|238.86|236.46|0
1654525500000|2022-06-06 14:25:00|241.21|238.81|239.7|237.3|242.31|239.91|238.27|235.87|0
1654525800000|2022-06-06 14:30:00|239.16|236.76|238.61|236.21|240.66|238.26|237.92|235.52|0
1654526100000|2022-06-06 14:35:00|238.47|236.07|239.29|236.89|241.21|238.81|237.92|235.52|0
1654526400000|2022-06-06 14:40:00|238.74|236.34|238.74|236.34|241.89|239.49|237.92|235.52|0
1654526700000|2022-06-06 14:45:00|238.46|236.06|237.91|235.51|239.96|237.56|237.91|235.51|0
1654527000000|2022-06-06 14:50:00|238.05|235.65|240.51|238.11|240.65|238.25|236.69|234.29|0
1654527300000|2022-06-06 14:55:00|240.37|237.97|238.86|236.46|241.06|238.66|238.45|236.05|0
1654527600000|2022-06-06 15:00:00|238.73|236.33|239.95|237.55|240.23|237.83|236.82|234.42|0
1654527900000|2022-06-06 15:05:00|240.09|237.69|243.11|240.71|243.39|240.99|238.58|236.18|0
1654528200000|2022-06-06 15:10:00|243.53|241.13|248.12|245.72|249.38|246.98|243.53|241.13|0
1654528500000|2022-06-06 15:15:00|248.68|246.28|256.78|254.38|256.78|254.38|247.84|245.44|0
1654528800000|2022-06-06 15:20:00|257.21|254.81|255.92|253.52|257.64|255.24|254.35|251.95|0
1654529100000|2022-06-06 15:25:00|255.78|253.38|254.06|251.66|256.63|254.23|253.5|251.1|0
1654529400000|2022-06-06 15:30:00|254.49|252.09|255.06|252.66|255.77|253.37|252.93|250.53|0
1654529700000|2022-06-06 15:35:00|255.77|253.37|255.77|253.37|256.77|254.37|254.2|251.8|0
1654530000000|2022-06-06 15:40:00|256.05|253.65|251.93|249.53|256.19|253.79|251.65|249.25|0
1654530300000|2022-06-06 15:45:00|252.07|249.67|253.77|251.37|253.77|251.37|249.81|247.41|0
1654530600000|2022-06-06 15:50:00|254.05|251.65|253.05|250.65|254.62|252.22|251.78|249.38|0
1654530900000|2022-06-06 15:55:00|252.77|250.37|252.63|250.23|253.9|251.5|251.78|249.38|0
1654531200000|2022-06-06 16:00:00|252.77|250.37|261.21|258.81|262.81|260.41|252.63|250.23|0
1654531500000|2022-06-06 16:05:00|261.07|258.67|263.24|260.84|263.38|260.98|259.76|257.36|0
1654531800000|2022-06-06 16:10:00|263.38|260.98|265.13|262.73|266.3|263.9|262.8|260.4|0
1654532100000|2022-06-06 16:15:00|265.86|263.46|263.96|261.56|266.3|263.9|262.8|260.4|0
1654532400000|2022-06-06 16:20:00|264.25|261.85|266|263.6|266|263.6|262.65|260.25|0
1654532700000|2022-06-06 16:25:00|265.71|263.31|266.58|264.18|267.61|265.21|263.81|261.41|0
1654533000000|2022-06-06 16:30:00|266.73|264.33|264.75|262.35|269.52|267.12|264.68|262.28|0
1654533300000|2022-06-06 16:35:00|264.97|262.57|263.22|260.82|265.41|263.01|262.93|260.53|0
1654533600000|2022-06-06 16:40:00|263.07|260.67|262.56|260.16|264.09|261.69|261.77|259.37|0
1654533900000|2022-06-06 16:45:00|262.49|260.09|262.2|259.8|262.92|260.52|261.04|258.64|0
1654534200000|2022-06-06 16:50:00|262.63|260.23|262.34|259.94|264.96|262.56|262.19|259.79|0
1654534500000|2022-06-06 16:55:00|262.48|260.08|260.74|258.34|262.77|260.37|260.02|257.62|0
1654534800000|2022-06-06 17:00:00|260.6|258.2|263.49|261.09|263.49|261.09|260.6|258.2|0
1654535100000|2022-06-06 17:05:00|263.2|260.8|261.6|259.2|263.49|261.09|260.59|258.19|0
1654535400000|2022-06-06 17:10:00|261.31|258.91|263.06|260.66|264.66|262.26|260.75|258.35|0
1654535700000|2022-06-06 17:15:00|263.2|260.8|263.78|261.38|265.83|263.43|262.62|260.22|0
1654536000000|2022-06-06 17:20:00|263.93|261.53|263.05|260.65|265.68|263.28|261.89|259.49|0
1654536300000|2022-06-06 17:25:00|263.49|261.09|262.46|260.06|264.22|261.82|262.17|259.77|0
1654536600000|2022-06-06 17:30:00|262.75|260.35|261.01|258.61|263.34|260.94|260.43|258.03|0
1654536900000|2022-06-06 17:35:00|261.15|258.75|256.82|254.42|261.59|259.19|255.54|253.14|0
1654537200000|2022-06-06 17:40:00|256.54|254.14|254.67|252.27|256.97|254.57|253.54|251.14|0
1654537500000|2022-06-06 17:45:00|254.53|252.13|254.39|251.99|256.67|254.27|254.1|251.7|0
1654537800000|2022-06-06 17:50:00|254.53|252.13|253.81|251.41|254.81|252.41|252.39|249.99|0
1654538100000|2022-06-06 17:55:00|253.67|251.27|251.96|249.56|253.67|251.27|251.82|249.42|0
1654538400000|2022-06-06 18:00:00|251.82|249.42|252.39|249.99|253.38|250.98|251.82|249.42|0
1654538700000|2022-06-06 18:05:00|252.53|250.13|253.8|251.4|255.52|253.12|251.96|249.56|0
1654539000000|2022-06-06 18:10:00|253.95|251.55|255.23|252.83|255.23|252.83|253.23|250.83|0
1654539300000|2022-06-06 18:15:00|255.51|253.11|255.8|253.4|257.23|254.83|254.51|252.11|0
1654539600000|2022-06-06 18:20:00|255.94|253.54|260.69|258.29|262.14|259.74|255.94|253.54|0
1654539900000|2022-06-06 18:25:00|261.27|258.87|263.15|260.75|264.62|262.22|260.54|258.14|0
1654540200000|2022-06-06 18:30:00|263.59|261.19|263|260.6|264.61|262.21|262.28|259.88|0
1654540500000|2022-06-06 18:35:00|262.86|260.46|265.05|262.65|265.78|263.38|261.84|259.44|0
1654540800000|2022-06-06 18:40:00|264.9|262.5|262.42|260.02|265.27|262.87|261.98|259.58|0
1654541100000|2022-06-06 18:45:00|262.49|260.09|263.14|260.74|263.29|260.89|260.53|258.13|0
1654541400000|2022-06-06 18:50:00|263.72|261.32|263.28|260.88|268.71|266.31|263.14|260.74|0
1654541700000|2022-06-06 18:55:00|264.01|261.61|263.13|260.73|264.6|262.2|260.96|258.56|0
1654542000000|2022-06-06 19:00:00|263.57|261.17|263.28|260.88|264.89|262.49|260.95|258.55|0
1654542300000|2022-06-06 19:05:00|263.72|261.32|265.32|262.92|266.35|263.95|262.55|260.15|0
1654542600000|2022-06-06 19:10:00|264.85|262.45|265.54|263.14|267.86|265.46|264.23|261.83|0
1654542900000|2022-06-06 19:15:00|265.84|263.44|268.33|265.93|268.48|266.08|263.35|260.95|0
1654543200000|2022-06-06 19:20:00|268.63|266.23|267.44|265.04|270.84|268.44|265.98|263.58|0
1654543500000|2022-06-06 19:25:00|267.3|264.9|267.74|265.34|268.47|266.07|266.27|263.87|0
1654543800000|2022-06-06 19:30:00|268.03|265.63|267.44|265.04|268.62|266.22|265.68|263.28|0
1654544100000|2022-06-06 19:35:00|267.14|264.74|268.76|266.36|270.83|268.43|266.85|264.45|0
1654544400000|2022-06-06 19:40:00|269.06|266.66|263.48|261.08|269.94|267.54|263.48|261.08|0
1654544700000|2022-06-06 19:45:00|263.63|261.23|266.55|264.15|267.72|265.32|262.61|260.21|0
1654545000000|2022-06-06 19:50:00|266.69|264.29|259.81|257.41|266.69|264.29|259.74|257.34|0
1654545300000|2022-06-06 19:55:00|260.32|257.92|261.48|259.08|263.53|261.13|258.58|256.18|0
1654545600000|2022-06-06 20:00:00|262.5|260.1|263.38|260.98|263.82|261.42|262.06|259.66|0
1654545900000|2022-06-06 20:05:00|263.23|260.83|263.37|260.97|263.67|261.27|262.35|259.95|0
1654546200000|2022-06-06 20:10:00|263.52|261.12|263.52|261.12|263.81|261.41|262.35|259.95|0
1654546500000|2022-06-06 20:15:00|264.01|261.21|262.69|259.89|264.01|261.21|262.54|259.74|0
1654546800000|2022-06-06 20:20:00|262.84|260.04|262.62|259.82|262.84|260.04|262.25|259.45|0
1654547100000|2022-06-06 20:25:00|262.54|259.74|263.42|260.62|263.42|260.62|262.39|259.59|0
1654547400000|2022-06-06 20:30:00|263.2|260.4|261.95|259.15|263.27|260.47|261.8|259|0
1654547700000|2022-06-06 20:35:00|261.88|259.08|261.36|258.56|262.24|259.44|261.22|258.42|0
1654548000000|2022-06-06 20:40:00|261.44|258.64|261.51|258.71|261.8|259|261.36|258.56|0
1654548300000|2022-06-06 20:45:00|261.65|258.85|261.65|258.85|261.8|259|261.5|258.7|0
1654548600000|2022-06-06 20:50:00|261.36|258.56|260.77|257.97|261.65|258.85|260.63|257.83|0
1654548900000|2022-06-06 20:55:00|260.63|257.83|261.64|258.84|261.64|258.84|260.48|257.68|0
1654549200000|2022-06-06 21:00:00|261.55|258.75|261.38|258.58|261.68|258.88|261.38|258.58|0
1654549500000|2022-06-06 21:05:00|261.35|258.55|261.31|258.51|261.35|258.55|261.06|258.26|0
1654549800000|2022-06-06 21:10:00|261.12|258.32|261.44|258.64|262.03|259.23|261.1|258.3|0
1654550100000|2022-06-06 21:15:00|261.28|258.48|261.45|258.65|261.47|258.67|261.18|258.38|0
1654550400000|2022-06-06 21:20:00|261.47|258.67|261.6|258.8|261.71|258.91|261.3|258.5|0
1654550700000|2022-06-06 21:25:00|261.62|258.82|261.43|258.63|261.66|258.86|261.43|258.63|0
1654551000000|2022-06-06 21:30:00|261.4|258.6|262.02|259.22|262.02|259.22|261.4|258.6|0
1654551300000|2022-06-06 21:35:00|262.16|259.36|261.97|259.17|262.23|259.43|261.67|258.87|0
1654551600000|2022-06-06 21:40:00|261.86|259.06|261.67|258.87|261.86|259.06|261.67|258.87|0
1654551900000|2022-06-06 21:45:00|261.54|258.74|261.41|258.61|261.54|258.74|261.33|258.53|0
1654552200000|2022-06-06 21:50:00|261.56|258.76|261.41|258.61|261.56|258.76|261.41|258.61|0
1654552500000|2022-06-06 21:55:00|261.39|258.59|261.09|258.29|261.39|258.59|261.09|258.29|0
1654552800000|2022-06-06 22:00:00|261.68|258.88|261.24|258.44|261.75|258.95|260.08|257.28|0
1654553100000|2022-06-06 22:05:00|260.87|258.07|261.89|259.09|261.89|259.09|260.44|257.64|0
1654553400000|2022-06-06 22:10:00|261.75|258.95|261.16|258.36|262.04|259.24|260.94|258.14|0
1654553700000|2022-06-06 22:15:00|261.45|258.65|262.11|259.31|262.47|259.67|261.01|258.21|0
1654554000000|2022-06-06 22:20:00|262.03|259.23|263.2|260.4|263.42|260.62|262.03|259.23|0
1654554300000|2022-06-06 22:25:00|263.27|260.47|262.98|260.18|263.34|260.54|262.61|259.81|0
1654554600000|2022-06-06 22:30:00|263.05|260.25|263.78|260.98|263.93|261.13|262.76|259.96|0
1654554900000|2022-06-06 22:35:00|263.71|260.91|264.66|261.86|265.1|262.3|263.04|260.24|0
1654555200000|2022-06-06 22:40:00|264.51|261.71|264.51|261.71|264.95|262.15|263.85|261.05|0
1654555500000|2022-06-06 22:45:00|264.36|261.56|263.92|261.12|264.51|261.71|263.33|260.53|0
1654555800000|2022-06-06 22:50:00|263.91|261.11|264.06|261.26|264.21|261.41|263.18|260.38|0
1654556100000|2022-06-06 22:55:00|264.2|261.4|264.2|261.4|264.79|261.99|264.13|261.33|0
1654556400000|2022-06-06 23:00:00|264.13|261.33|263.76|260.96|264.64|261.84|263.76|260.96|0
1654556700000|2022-06-06 23:05:00|263.91|261.11|262.88|260.08|263.91|261.11|262.88|260.08|0
1654557000000|2022-06-06 23:10:00|263.02|260.22|262.58|259.78|263.1|260.3|262.44|259.64|0
1654557300000|2022-06-06 23:15:00|262.44|259.64|262.58|259.78|262.73|259.93|262.43|259.63|0
1654557600000|2022-06-06 23:20:00|262.43|259.63|262.94|260.14|263.01|260.21|262.43|259.63|0
1654557900000|2022-06-06 23:25:00|263.01|260.21|262.65|259.85|263.01|260.21|262.43|259.63|0
1654558200000|2022-06-06 23:30:00|262.43|259.63|262.72|259.92|262.72|259.92|262.42|259.62|0
1654558500000|2022-06-06 23:35:00|262.71|259.91|262.86|260.06|263.08|260.28|262.42|259.62|0
1654558800000|2022-06-06 23:40:00|263|260.2|262.56|259.76|263.3|260.5|262.56|259.76|0
1654559100000|2022-06-06 23:45:00|262.42|259.62|260.52|257.72|262.56|259.76|260.52|257.72|0
1654559400000|2022-06-06 23:50:00|260.37|257.57|260.37|257.57|260.88|258.08|259.64|256.84|0
1654559700000|2022-06-06 23:55:00|260.44|257.64|261.24|258.44|261.24|258.44|259.79|256.99|0
1654560000000|2022-06-07 00:00:00|261.09|258.29|265.34|262.54|265.41|262.61|261.09|258.29|0
1654560300000|2022-06-07 00:05:00|265.27|262.47|266.44|263.64|266.66|263.86|265.27|262.47|0
1654560600000|2022-06-07 00:10:00|266.51|263.71|267.18|264.38|267.55|264.75|266.37|263.57|0
1654560900000|2022-06-07 00:15:00|267.33|264.53|266.51|263.71|268.14|265.34|266.14|263.34|0
1654561200000|2022-06-07 00:20:00|266.88|264.08|268.13|265.33|268.36|265.56|266.66|263.86|0
1654561500000|2022-06-07 00:25:00|268.28|265.48|267.91|265.11|268.73|265.93|267.83|265.03|0
1654561800000|2022-06-07 00:30:00|267.98|265.18|270.21|267.41|270.51|267.71|267.91|265.11|0
1654562100000|2022-06-07 00:35:00|269.46|266.66|267.98|265.18|269.76|266.96|267.98|265.18|0
1654562400000|2022-06-07 00:40:00|267.83|265.03|267.68|264.88|268.57|265.77|267.68|264.88|0
1654562700000|2022-06-07 00:45:00|267.82|265.02|267.97|265.17|268.86|266.06|267.67|264.87|0
1654563000000|2022-06-07 00:50:00|267.82|265.02|269.08|266.28|269.3|266.5|267.52|264.72|0
1654563300000|2022-06-07 00:55:00|268.41|265.61|268.34|265.54|268.85|266.05|267.97|265.17|0
1654563600000|2022-06-07 01:00:00|268.26|265.46|266.48|263.68|268.41|265.61|266.48|263.68|0
1654563900000|2022-06-07 01:05:00|266.63|263.83|266.77|263.97|266.92|264.12|265.74|262.94|0
1654564200000|2022-06-07 01:10:00|266.62|263.82|267.51|264.71|267.81|265.01|266.33|263.53|0
1654564500000|2022-06-07 01:15:00|267.73|264.93|266.18|263.38|267.88|265.08|265.66|262.86|0
1654564800000|2022-06-07 01:20:00|266.11|263.31|267.35|264.55|267.65|264.85|266.11|263.31|0
1654565100000|2022-06-07 01:25:00|267.5|264.7|277.01|274.21|278.67|275.87|267.5|264.7|0
1654565400000|2022-06-07 01:30:00|276.55|273.75|275.42|272.62|278.06|275.26|275.2|272.4|0
1654565700000|2022-06-07 01:35:00|275.35|272.55|274.59|271.79|276.1|273.3|273.99|271.19|0
1654566000000|2022-06-07 01:40:00|274.74|271.94|272.64|269.84|275.04|272.24|272.64|269.84|0
1654566300000|2022-06-07 01:45:00|272.49|269.69|272.49|269.69|273.24|270.44|271.82|269.02|0
1654566600000|2022-06-07 01:50:00|272.34|269.54|272.79|269.99|273.01|270.21|272.27|269.47|0
1654566900000|2022-06-07 01:55:00|272.94|270.14|273.38|270.58|274.58|271.78|272.79|269.99|0
1654567200000|2022-06-07 02:00:00|273.23|270.43|273.83|271.03|274.13|271.33|272.63|269.83|0
1654567500000|2022-06-07 02:05:00|273.75|270.95|275.93|273.13|275.93|273.13|273.23|270.43|0
1654567800000|2022-06-07 02:10:00|275.78|272.98|276.6|273.8|276.83|274.03|275.78|272.98|0
1654568100000|2022-06-07 02:15:00|276.52|273.72|276.52|273.72|276.83|274.03|275.62|272.82|0
1654568400000|2022-06-07 02:20:00|276.37|273.57|275.01|272.21|276.45|273.65|274.72|271.92|0
1654568700000|2022-06-07 02:25:00|274.86|272.06|275.76|272.96|275.91|273.11|274.71|271.91|0
1654569000000|2022-06-07 02:30:00|275.69|272.89|276.36|273.56|276.51|273.71|275.46|272.66|0
1654569300000|2022-06-07 02:35:00|276.21|273.41|276.29|273.49|276.51|273.71|275.76|272.96|0
1654569600000|2022-06-07 02:40:00|276.36|273.56|276.58|273.78|276.66|273.86|276.21|273.41|0
1654569900000|2022-06-07 02:45:00|276.66|273.86|277.34|274.54|277.79|274.99|276.66|273.86|0
1654570200000|2022-06-07 02:50:00|277.41|274.61|276.8|274|277.41|274.61|276.65|273.85|0
1654570500000|2022-06-07 02:55:00|276.95|274.15|276.95|274.15|277.71|274.91|276.8|274|0
1654570800000|2022-06-07 03:00:00|276.88|274.08|275.08|272.28|277.1|274.3|274.78|271.98|0
1654571100000|2022-06-07 03:05:00|274.93|272.13|275.23|272.43|275.23|272.43|274.78|271.98|0
1654571400000|2022-06-07 03:10:00|275.08|272.28|274.17|271.37|275.08|272.28|273.87|271.07|0
1654571700000|2022-06-07 03:15:00|274.02|271.22|271.91|269.11|274.17|271.37|271.46|268.66|0
1654572000000|2022-06-07 03:20:00|272.14|269.34|271.16|268.36|272.21|269.41|271.16|268.36|0
1654572300000|2022-06-07 03:25:00|271.01|268.21|271.45|268.65|271.45|268.65|270.26|267.46|0
1654572600000|2022-06-07 03:30:00|271.38|268.58|271.75|268.95|271.75|268.95|271.3|268.5|0
1654572900000|2022-06-07 03:35:00|271.6|268.8|271.07|268.27|272.2|269.4|270.55|267.75|0
1654573200000|2022-06-07 03:40:00|271.15|268.35|270.84|268.04|271.45|268.65|270.69|267.89|0
1654573500000|2022-06-07 03:45:00|270.69|267.89|270.24|267.44|271.14|268.34|270.09|267.29|0
1654573800000|2022-06-07 03:50:00|270.32|267.52|269.94|267.14|270.99|268.19|269.79|266.99|0
1654574100000|2022-06-07 03:55:00|270.17|267.37|271.66|268.86|271.73|268.93|269.64|266.84|0
1654574400000|2022-06-07 04:00:00|271.51|268.71|274.08|271.28|274.15|271.35|271.51|268.71|0
1654574700000|2022-06-07 04:05:00|274.15|271.35|273.85|271.05|274.15|271.35|273.4|270.6|0
1654575000000|2022-06-07 04:10:00|274|271.2|273.7|270.9|274|271.2|273.55|270.75|0
1654575300000|2022-06-07 04:15:00|273.77|270.97|273.54|270.74|274.14|271.34|273.54|270.74|0
1654575600000|2022-06-07 04:20:00|273.69|270.89|272.94|270.14|273.69|270.89|272.79|269.99|0
1654575900000|2022-06-07 04:25:00|272.79|269.99|272.49|269.69|273.24|270.44|272.49|269.69|0
1654576200000|2022-06-07 04:30:00|272.64|269.84|276.39|273.59|276.54|273.74|272.49|269.69|0
1654576500000|2022-06-07 04:35:00|276.54|273.74|275.48|272.68|276.54|273.74|275.03|272.23|0
1654576800000|2022-06-07 04:40:00|275.41|272.61|275.48|272.68|276.01|273.21|275.33|272.53|0
1654577100000|2022-06-07 04:45:00|275.71|272.91|275.63|272.83|276.61|273.81|275.48|272.68|0
1654577400000|2022-06-07 04:50:00|275.78|272.98|275.77|272.97|275.93|273.13|275.1|272.3|0
1654577700000|2022-06-07 04:55:00|275.62|272.82|275.25|272.45|275.62|272.82|274.8|272|0
1654578000000|2022-06-07 05:00:00|275.17|272.37|274.87|272.07|275.47|272.67|274.42|271.62|0
1654578300000|2022-06-07 05:05:00|275.02|272.22|276.67|273.87|276.82|274.02|275.02|272.22|0
1654578600000|2022-06-07 05:10:00|276.82|274.02|277.42|274.62|277.72|274.92|276.22|273.42|0
1654578900000|2022-06-07 05:15:00|277.5|274.7|276.74|273.94|277.5|274.7|276.21|273.41|0
1654579200000|2022-06-07 05:20:00|276.81|274.01|278.93|276.13|279.23|276.43|276.14|273.34|0
1654579500000|2022-06-07 05:25:00|279.08|276.28|282.48|279.68|282.56|279.76|278.78|275.98|0
1654579800000|2022-06-07 05:30:00|282.33|279.53|281.78|278.98|282.39|279.59|281.17|278.37|0
1654580100000|2022-06-07 05:35:00|281.63|278.83|282.01|279.21|282.69|279.89|281.02|278.22|0
1654580400000|2022-06-07 05:40:00|282.08|279.28|281.32|278.52|282.08|279.28|280.56|277.76|0
1654580700000|2022-06-07 05:45:00|281.17|278.37|281.16|278.36|282.23|279.43|280.4|277.6|0
1654581000000|2022-06-07 05:50:00|281.01|278.21|281.01|278.21|281.47|278.67|280.4|277.6|0
1654581300000|2022-06-07 05:55:00|280.86|278.06|281.92|279.12|282.07|279.27|280.1|277.3|0
1654581600000|2022-06-07 06:00:00|281.61|278.81|276.92|274.12|281.61|278.81|276.31|273.51|0
1654581900000|2022-06-07 06:05:00|276.46|273.66|277.97|275.17|278.2|275.4|276.46|273.66|0
1654582200000|2022-06-07 06:10:00|278.12|275.32|277.21|274.41|278.12|275.32|277.21|274.41|0
1654582500000|2022-06-07 06:15:00|277.14|274.34|276.76|273.96|277.36|274.56|276.15|273.35|0
1654582800000|2022-06-07 06:20:00|276.61|273.81|277.05|274.25|277.51|274.71|275.85|273.05|0
1654583100000|2022-06-07 06:25:00|276.9|274.1|275.4|272.6|277.51|274.71|275.4|272.6|0
1654583400000|2022-06-07 06:30:00|275.25|272.45|276.3|273.5|276.45|273.65|274.5|271.7|0
1654583700000|2022-06-07 06:35:00|276.29|273.49|276.74|273.94|277.05|274.25|275.84|273.04|0
1654584000000|2022-06-07 06:40:00|276.59|273.79|277.34|274.54|277.34|274.54|275.69|272.89|0
1654584300000|2022-06-07 06:45:00|277.42|274.62|277.64|274.84|279.46|276.66|277.42|274.62|0
1654584600000|2022-06-07 06:50:00|277.94|275.14|277.34|274.54|277.94|275.14|276.13|273.33|0
1654584900000|2022-06-07 06:55:00|277.79|274.99|277.48|274.68|278.62|275.82|277.48|274.68|0
1654585200000|2022-06-07 07:00:00|277.64|274.84|277.03|274.23|277.64|274.84|274.7|271.9|0
1654585500000|2022-06-07 07:05:00|276.98|274.58|274.65|272.25|277.73|275.33|274.65|272.25|0
1654585800000|2022-06-07 07:10:00|274.87|272.47|272.33|269.93|275.32|272.92|272.03|269.63|0
1654586100000|2022-06-07 07:15:00|272.03|269.63|274.42|272.02|275.02|272.62|270.24|267.84|0
1654586400000|2022-06-07 07:20:00|274.57|272.17|274.83|272.43|276.55|274.15|274.04|271.64|0
1654586700000|2022-06-07 07:25:00|274.6|272.2|274.3|271.9|275.35|272.95|273.11|270.71|0
1654587000000|2022-06-07 07:30:00|274.38|271.98|273.4|271|274.38|271.98|271.62|269.22|0
1654587300000|2022-06-07 07:35:00|273.63|271.23|275.79|273.39|275.79|273.39|273.1|270.7|0
1654587600000|2022-06-07 07:40:00|275.94|273.54|273.84|271.44|275.94|273.54|273.25|270.85|0
1654587900000|2022-06-07 07:45:00|273.99|271.59|272.28|269.88|273.99|271.59|270.57|268.17|0
1654588200000|2022-06-07 07:50:00|272.2|269.8|272.72|270.32|273.17|270.77|271.46|269.06|0
1654588500000|2022-06-07 07:55:00|272.79|270.39|273.24|270.84|273.53|271.13|271.75|269.35|0
1654588800000|2022-06-07 08:00:00|273.09|270.69|272.19|269.79|273.98|271.58|271.75|269.35|0
1654589100000|2022-06-07 08:05:00|271.89|269.49|271.59|269.19|272.27|269.87|270.41|268.01|0
1654589400000|2022-06-07 08:10:00|271.37|268.97|272.11|269.71|272.48|270.08|271.15|268.75|0
1654589700000|2022-06-07 08:15:00|272.04|269.64|272.78|270.38|273.97|271.57|271.96|269.56|0
1654590000000|2022-06-07 08:20:00|272.48|270.08|272.18|269.78|273.37|270.97|271.88|269.48|0
1654590300000|2022-06-07 08:25:00|272.26|269.86|272.77|270.37|272.77|270.37|271.14|268.74|0
1654590600000|2022-06-07 08:30:00|272.62|270.22|271.87|269.47|273.07|270.67|271.43|269.03|0
1654590900000|2022-06-07 08:35:00|272.02|269.62|270.44|268.04|272.17|269.77|269.21|266.81|0
1654591200000|2022-06-07 08:40:00|270.3|267.9|269.47|267.07|270.74|268.34|268.88|266.48|0
1654591500000|2022-06-07 08:45:00|269.18|266.78|269.91|267.51|270.06|267.66|269.03|266.63|0
1654591800000|2022-06-07 08:50:00|269.99|267.59|270.06|267.66|270.66|268.26|269.76|267.36|0
1654592100000|2022-06-07 08:55:00|270.14|267.74|270.06|267.66|270.51|268.11|269.61|267.21|0
1654592400000|2022-06-07 09:00:00|270.28|267.88|271.84|269.44|271.84|269.44|269.46|267.06|0
1654592700000|2022-06-07 09:05:00|271.69|269.29|272.28|269.88|273.18|270.78|271.39|268.99|0
1654593000000|2022-06-07 09:10:00|272.43|270.03|273.48|271.08|273.63|271.23|272.13|269.73|0
1654593300000|2022-06-07 09:15:00|273.41|271.01|271.83|269.43|274.08|271.68|271.83|269.43|0
1654593600000|2022-06-07 09:20:00|272.06|269.66|271.08|268.68|272.13|269.73|270.93|268.53|0
1654593900000|2022-06-07 09:25:00|271.16|268.76|270.19|267.79|271.16|268.76|269.74|267.34|0
1654594200000|2022-06-07 09:30:00|270.12|267.72|269.74|267.34|270.33|267.93|269.15|266.75|0
1654594500000|2022-06-07 09:35:00|269.67|267.27|271.07|268.67|271.07|268.67|269.44|267.04|0
1654594800000|2022-06-07 09:40:00|271.22|268.82|272.79|270.39|273.01|270.61|271.22|268.82|0
1654595100000|2022-06-07 09:45:00|272.86|270.46|273.16|270.76|273.46|271.06|272.71|270.31|0
1654595400000|2022-06-07 09:50:00|273.46|271.06|273.9|271.5|274.05|271.65|273.31|270.91|0
1654595700000|2022-06-07 09:55:00|274.05|271.65|273.9|271.5|274.2|271.8|272.85|270.45|0
1654596000000|2022-06-07 10:00:00|274.05|271.65|273|270.6|274.05|271.65|272.85|270.45|0
1654596300000|2022-06-07 10:05:00|273.15|270.75|272.92|270.52|273.22|270.82|272.84|270.44|0
1654596600000|2022-06-07 10:10:00|272.99|270.59|273.14|270.74|273.29|270.89|272.84|270.44|0
1654596900000|2022-06-07 10:15:00|273.22|270.82|277.73|275.33|277.8|275.4|273.14|270.74|0
1654597200000|2022-06-07 10:20:00|277.95|275.55|277.8|275.4|279.47|277.07|277.2|274.8|0
1654597500000|2022-06-07 10:25:00|277.65|275.25|276.58|274.18|278.1|275.7|275.37|272.97|0
1654597800000|2022-06-07 10:30:00|276.5|274.1|274.31|271.91|276.58|274.18|274.01|271.61|0
1654598100000|2022-06-07 10:35:00|274.16|271.76|273.03|270.63|274.54|272.14|272.66|270.26|0
1654598400000|2022-06-07 10:40:00|272.96|270.56|275.51|273.11|275.51|273.11|272.81|270.41|0
1654598700000|2022-06-07 10:45:00|275.43|273.03|273.48|271.08|275.58|273.18|273.18|270.78|0
1654599000000|2022-06-07 10:50:00|273.33|270.93|273.33|270.93|273.93|271.53|272.43|270.03|0
1654599300000|2022-06-07 10:55:00|273.4|271|280.11|277.71|281.48|279.08|272.73|270.33|0
1654599600000|2022-06-07 11:00:00|280.41|278.01|277.23|274.83|280.41|278.01|276.71|274.31|0
1654599900000|2022-06-07 11:05:00|277.54|275.14|282.09|279.69|282.24|279.84|277.08|274.68|0
1654600200000|2022-06-07 11:10:00|282.55|280.15|286.08|283.68|287.92|285.52|282.39|279.99|0
1654600500000|2022-06-07 11:15:00|286.16|283.76|282.62|280.22|286.7|284.3|282.23|279.83|0
1654600800000|2022-06-07 11:20:00|282.54|280.14|282.38|279.98|283.77|281.37|282.31|279.91|0
1654601100000|2022-06-07 11:25:00|282.46|280.06|280.85|278.45|283.38|280.98|280.24|277.84|0
1654601400000|2022-06-07 11:30:00|281.01|278.61|280.39|277.99|281.46|279.06|280.02|277.62|0
1654601700000|2022-06-07 11:35:00|280.32|277.92|280.24|277.84|280.85|278.45|279.78|277.38|0
1654602000000|2022-06-07 11:40:00|280.01|277.61|281.61|279.21|281.84|279.44|280.01|277.61|0
1654602300000|2022-06-07 11:45:00|281.69|279.29|280.31|277.91|281.69|279.29|280.23|277.83|0
1654602600000|2022-06-07 11:50:00|280.38|277.98|281.91|279.51|281.91|279.51|280.38|277.98|0
1654602900000|2022-06-07 11:55:00|281.75|279.35|281.14|278.74|282.21|279.81|280.84|278.44|0
1654603200000|2022-06-07 12:00:00|280.84|278.44|282.51|280.11|282.51|280.11|279.85|277.45|0
1654603500000|2022-06-07 12:05:00|282.67|280.27|282.82|280.42|282.97|280.57|281.44|279.04|0
1654603800000|2022-06-07 12:10:00|282.9|280.5|282.81|280.41|283.74|281.34|282.05|279.65|0
1654604100000|2022-06-07 12:15:00|282.66|280.26|284.34|281.94|284.65|282.25|282.2|279.8|0
1654604400000|2022-06-07 12:20:00|284.19|281.79|281.89|279.49|284.34|281.94|281.13|278.73|0
1654604700000|2022-06-07 12:25:00|281.58|279.18|282.19|279.79|282.19|279.79|281.12|278.72|0
1654605000000|2022-06-07 12:30:00|282.04|279.64|281.88|279.48|285.57|283.17|281.73|279.33|0
1654605300000|2022-06-07 12:35:00|281.96|279.56|283.26|280.86|284.8|282.4|281.42|279.02|0
1654605600000|2022-06-07 12:40:00|283.41|281.01|283.1|280.7|284.95|282.55|282.8|280.4|0
1654605900000|2022-06-07 12:45:00|282.79|280.39|284.94|282.54|285.1|282.7|281.42|279.02|0
1654606200000|2022-06-07 12:50:00|285.1|282.7|285.55|283.15|285.86|283.46|283.56|281.16|0
1654606500000|2022-06-07 12:55:00|285.4|283|286.32|283.92|286.63|284.23|284.48|282.08|0
1654606800000|2022-06-07 13:00:00|286.56|284.16|284.93|282.53|286.79|284.39|284.78|282.38|0
1654607100000|2022-06-07 13:05:00|285.09|282.69|286.01|283.61|286.32|283.92|284.47|282.07|0
1654607400000|2022-06-07 13:10:00|285.85|283.45|287.55|285.15|288.41|286.01|285.55|283.15|0
1654607700000|2022-06-07 13:15:00|287.4|285|286.62|284.22|287.4|285|285.23|282.83|0
1654608000000|2022-06-07 13:20:00|286.77|284.37|286.15|283.75|286.93|284.53|285.23|282.83|0
1654608300000|2022-06-07 13:25:00|285.84|283.44|284.3|281.9|286.92|284.52|284.3|281.9|0
1654608600000|2022-06-07 13:30:00|284.15|281.75|277.59|275.19|287.08|284.68|277.13|274.73|0
1654608900000|2022-06-07 13:35:00|277.89|275.49|278.64|276.24|279.71|277.31|275.62|273.22|0
1654609200000|2022-06-07 13:40:00|278.34|275.94|276.3|273.9|279.71|277.31|275.61|273.21|0
1654609500000|2022-06-07 13:45:00|276.22|273.82|274.71|272.31|277.73|275.33|274.26|271.86|0
1654609800000|2022-06-07 13:50:00|274.56|272.16|272.6|270.2|275.16|272.76|269.62|267.22|0
1654610100000|2022-06-07 13:55:00|272.45|270.05|274.7|272.3|275.91|273.51|271.11|268.71|0
1654610400000|2022-06-07 14:00:00|274.55|272.15|271.25|268.85|276.21|273.81|271.1|268.7|0
1654610700000|2022-06-07 14:05:00|270.95|268.55|276.08|273.68|277.36|274.96|270.06|267.66|0
1654611000000|2022-06-07 14:10:00|275.63|273.23|277.88|275.48|279.55|277.15|274.58|272.18|0
1654611300000|2022-06-07 14:15:00|277.73|275.33|277.43|275.03|280|277.6|275.77|273.37|0
1654611600000|2022-06-07 14:20:00|276.97|274.57|273.82|271.42|278.48|276.08|271.29|268.89|0
1654611900000|2022-06-07 14:25:00|273.67|271.27|265.97|263.57|274.72|272.32|265.23|262.83|0
1654612200000|2022-06-07 14:30:00|265.82|263.42|261.29|258.89|266.85|264.45|261.08|258.68|0
1654612500000|2022-06-07 14:35:00|261.44|259.04|256.45|254.05|262.77|260.37|255.59|253.19|0
1654612800000|2022-06-07 14:40:00|256.59|254.19|255.44|253.04|257.6|255.2|253.58|251.18|0
1654613100000|2022-06-07 14:45:00|255.15|252.75|253.01|250.61|256.15|253.75|252.72|250.32|0
1654613400000|2022-06-07 14:50:00|252.94|250.54|253.58|251.18|255.29|252.89|252.58|250.18|0
1654613700000|2022-06-07 14:55:00|253.86|251.46|256|253.6|256.72|254.32|253.58|251.18|0
1654614000000|2022-06-07 15:00:00|255.71|253.31|257.14|254.74|257.43|255.03|254.14|251.74|0
1654614300000|2022-06-07 15:05:00|257.29|254.89|255.72|253.32|259.45|257.05|255.72|253.32|0
1654614600000|2022-06-07 15:10:00|256.15|253.75|253.99|251.59|256.43|254.03|253.14|250.74|0
1654614900000|2022-06-07 15:15:00|254.42|252.02|257.58|255.18|257.87|255.47|253.71|251.31|0
1654615200000|2022-06-07 15:20:00|257.15|254.75|260.91|258.51|260.91|258.51|256.43|254.03|0
1654615500000|2022-06-07 15:25:00|261.35|258.95|262.51|260.11|263.53|261.13|259.6|257.2|0
1654615800000|2022-06-07 15:30:00|262.36|259.96|263.17|260.77|264.78|262.38|260.89|258.49|0
1654616100000|2022-06-07 15:35:00|263.02|260.62|261.85|259.45|265.21|262.81|261.7|259.3|0
1654616400000|2022-06-07 15:40:00|261.92|259.52|262.94|260.54|263.6|261.2|261.7|259.3|0
1654616700000|2022-06-07 15:45:00|262.87|260.47|267.12|264.72|267.42|265.02|261.41|259.01|0
1654617000000|2022-06-07 15:50:00|267.27|264.87|266.53|264.13|267.86|265.46|264.62|262.22|0
1654617300000|2022-06-07 15:55:00|266.68|264.28|262.71|260.31|266.68|264.28|261.98|259.58|0
1654617600000|2022-06-07 16:00:00|262.42|260.02|263.73|261.33|264.32|261.92|261.4|259|0
1654617900000|2022-06-07 16:05:00|263.88|261.48|265.19|262.79|266.96|264.56|263.88|261.48|0
1654618200000|2022-06-07 16:10:00|264.9|262.5|264.46|262.06|265.78|263.38|263.87|261.47|0
1654618500000|2022-06-07 16:15:00|264.9|262.5|267.4|265|269.03|266.63|264.31|261.91|0
1654618800000|2022-06-07 16:20:00|267.69|265.29|266.51|264.11|268.43|266.03|266.07|263.67|0
1654619100000|2022-06-07 16:25:00|266.66|264.26|265.33|262.93|266.66|264.26|264.3|261.9|0
1654619400000|2022-06-07 16:30:00|265.18|262.78|262.83|260.43|266.51|264.11|262.11|259.71|0
1654619700000|2022-06-07 16:35:00|262.69|260.29|261.52|259.12|263.71|261.31|261.52|259.12|0
1654620000000|2022-06-07 16:40:00|261.37|258.97|260.21|257.81|261.37|258.97|258.18|255.78|0
1654620300000|2022-06-07 16:45:00|260.06|257.66|258.9|256.5|260.06|257.66|258.32|255.92|0
1654620600000|2022-06-07 16:50:00|258.76|256.36|257.89|255.49|260.64|258.24|257.45|255.05|0
1654620900000|2022-06-07 16:55:00|258.03|255.63|258.46|256.06|259.76|257.36|257.6|255.2|0
1654621200000|2022-06-07 17:00:00|258.32|255.92|256.58|254.18|259.47|257.07|256.15|253.75|0
1654621500000|2022-06-07 17:05:00|256.44|254.04|254.86|252.46|257.88|255.48|254.86|252.46|0
1654621800000|2022-06-07 17:10:00|254.57|252.17|254.57|252.17|256|253.6|254.14|251.74|0
1654622100000|2022-06-07 17:15:00|254.42|252.02|253.71|251.31|254.85|252.45|252.85|250.45|0
1654622400000|2022-06-07 17:20:00|253.85|251.45|252.77|250.37|255.48|253.08|250.92|248.52|0
1654622700000|2022-06-07 17:25:00|252.63|250.23|252.34|249.94|253.34|250.94|251.77|249.37|0
1654623000000|2022-06-07 17:30:00|251.48|249.08|252.41|250.01|253.48|251.08|251.2|248.8|0
1654623300000|2022-06-07 17:35:00|252.62|250.22|252.55|250.15|254.05|251.65|251.62|249.22|0
1654623600000|2022-06-07 17:40:00|252.33|249.93|252.76|250.36|254.19|251.79|252.33|249.93|0
1654623900000|2022-06-07 17:45:00|252.9|250.5|252.75|250.35|254.05|251.65|251.76|249.36|0
1654624200000|2022-06-07 17:50:00|252.61|250.21|253.18|250.78|253.47|251.07|251.18|248.78|0
1654624500000|2022-06-07 17:55:00|253.47|251.07|253.04|250.64|253.9|251.5|251.75|249.35|0
1654624800000|2022-06-07 18:00:00|252.83|250.43|251.18|248.78|253.76|251.36|251.03|248.63|0
1654625100000|2022-06-07 18:05:00|251.03|248.63|246.35|243.95|251.61|249.21|246.2|243.8|0
1654625400000|2022-06-07 18:10:00|246.2|243.8|244.65|242.25|246.63|244.23|244.37|241.97|0
1654625700000|2022-06-07 18:15:00|244.37|241.97|246.48|244.08|246.76|244.36|243.81|241.41|0
1654626000000|2022-06-07 18:20:00|246.62|244.22|245.91|243.51|247.04|244.64|245.77|243.37|0
1654626300000|2022-06-07 18:25:00|245.77|243.37|245.35|242.95|246.9|244.5|244.78|242.38|0
1654626600000|2022-06-07 18:30:00|245.21|242.81|243.24|240.84|245.91|243.51|242.68|240.28|0
1654626900000|2022-06-07 18:35:00|243.1|240.7|244.36|241.96|244.78|242.38|242.82|240.42|0
1654627200000|2022-06-07 18:40:00|244.07|241.67|248.73|246.33|249.87|247.47|243.93|241.53|0
1654627500000|2022-06-07 18:45:00|249.16|246.76|250.43|248.03|251.15|248.75|247.31|244.91|0
1654627800000|2022-06-07 18:50:00|250.29|247.89|248.72|246.32|250.86|248.46|248.3|245.9|0
1654628100000|2022-06-07 18:55:00|249.29|246.89|247.16|244.76|249.86|247.46|246.88|244.48|0
1654628400000|2022-06-07 19:00:00|247.02|244.62|244.76|242.36|247.59|245.19|244.34|241.94|0
1654628700000|2022-06-07 19:05:00|244.62|242.22|244.62|242.22|245.89|243.49|243.36|240.96|0
1654629000000|2022-06-07 19:10:00|244.34|241.94|245.32|242.92|246.45|244.05|243.49|241.09|0
1654629300000|2022-06-07 19:15:00|245.46|243.06|243.91|241.51|245.46|243.06|243.49|241.09|0
1654629600000|2022-06-07 19:20:00|243.77|241.37|243.35|240.95|244.33|241.93|242.23|239.83|0
1654629900000|2022-06-07 19:25:00|243.07|240.67|242.92|240.52|244.05|241.65|242.36|239.96|0
1654630200000|2022-06-07 19:30:00|243.06|240.66|240.29|237.89|243.8|241.4|240.15|237.75|0
1654630500000|2022-06-07 19:35:00|240.43|238.03|238.21|235.81|240.71|238.31|238.21|235.81|0
1654630800000|2022-06-07 19:40:00|238.07|235.67|238.48|236.08|239.59|237.19|237.52|235.12|0
1654631100000|2022-06-07 19:45:00|238.2|235.8|236.55|234.15|238.9|236.5|236.27|233.87|0
1654631400000|2022-06-07 19:50:00|236.82|234.42|235.86|233.46|237.65|235.25|235.17|232.77|0
1654631700000|2022-06-07 19:55:00|235.99|233.59|238.19|235.79|238.2|235.8|235.44|233.04|0
1654632000000|2022-06-07 20:00:00|237.78|235.38|240.55|238.15|241.39|238.99|237.78|235.38|0
1654632300000|2022-06-07 20:05:00|240.41|238.01|239.85|237.45|240.83|238.43|239.44|237.04|0
1654632600000|2022-06-07 20:10:00|239.99|237.59|239.99|237.59|239.99|237.59|239.57|237.17|0
1654632900000|2022-06-07 20:15:00|240.19|237.39|241.02|238.22|241.3|238.5|240.05|237.25|0
1654633200000|2022-06-07 20:20:00|240.88|238.08|241.01|238.21|241.43|238.63|240.18|237.38|0
1654633500000|2022-06-07 20:25:00|241.15|238.35|241.99|239.19|241.99|239.19|240.88|238.08|0
1654633800000|2022-06-07 20:30:00|241.85|239.05|241.71|238.91|242.55|239.75|241.71|238.91|0
1654634100000|2022-06-07 20:35:00|241.84|239.04|241.91|239.11|242.12|239.32|241.56|238.76|0
1654634400000|2022-06-07 20:40:00|241.84|239.04|242.54|239.74|242.82|240.02|241.42|238.62|0
1654634700000|2022-06-07 20:45:00|242.61|239.81|242.67|239.87|242.68|239.88|241.98|239.18|0
1654635000000|2022-06-07 20:50:00|242.53|239.73|242.67|239.87|243.37|240.57|242.39|239.59|0
1654635300000|2022-06-07 20:55:00|242.95|240.15|242.6|239.8|243.09|240.29|242.39|239.59|0
1654635600000|2022-06-07 21:00:00|242.82|240.02|242.92|240.12|243.13|240.33|242.77|239.97|0
1654635900000|2022-06-07 21:05:00|242.88|240.08|242.91|240.11|242.95|240.15|242.79|239.99|0
1654636200000|2022-06-07 21:10:00|242.89|240.09|242.76|239.96|242.89|240.09|242.76|239.96|0
1654636500000|2022-06-07 21:15:00|242.79|239.99|242.7|239.9|242.93|240.13|242.68|239.88|0
1654636800000|2022-06-07 21:20:00|242.66|239.86|242.6|239.8|242.7|239.9|242.57|239.77|0
1654637100000|2022-06-07 21:25:00|242.59|239.79|242.65|239.85|243.06|240.26|242.59|239.79|0
1654637400000|2022-06-07 21:30:00|242.55|239.75|242.24|239.44|242.59|239.79|242.18|239.38|0
1654637700000|2022-06-07 21:35:00|242.14|239.34|241.95|239.15|242.14|239.34|241.79|238.99|0
1654638000000|2022-06-07 21:40:00|242.01|239.21|242.24|239.44|242.34|239.54|242.01|239.21|0
1654638300000|2022-06-07 21:45:00|242.21|239.41|242.19|239.39|242.32|239.52|242.19|239.39|0
1654638600000|2022-06-07 21:50:00|242.27|239.47|242.09|239.29|242.27|239.47|242.09|239.29|0
1654638900000|2022-06-07 21:55:00|242.04|239.24|242.04|239.24|242.13|239.33|242.04|239.24|0
1654639200000|2022-06-07 22:00:00|242.7|239.9|241.02|238.22|242.7|239.9|240.54|237.74|0
1654639500000|2022-06-07 22:05:00|241.23|238.43|241.64|238.84|242.2|239.4|241.23|238.43|0
1654639800000|2022-06-07 22:10:00|241.58|238.78|240.25|237.45|241.64|238.84|239.7|236.9|0
1654640100000|2022-06-07 22:15:00|240.11|237.31|240.66|237.86|241.08|238.28|240.04|237.24|0
1654640400000|2022-06-07 22:20:00|240.74|237.94|241.08|238.28|241.64|238.84|240.74|237.94|0
1654640700000|2022-06-07 22:25:00|240.94|238.14|241.07|238.27|241.63|238.83|240.38|237.58|0
1654641000000|2022-06-07 22:30:00|240.94|238.14|241.63|238.83|241.63|238.83|240.93|238.13|0
1654641300000|2022-06-07 22:35:00|241.49|238.69|242.04|239.24|242.32|239.52|241.21|238.41|0
1654641600000|2022-06-07 22:40:00|241.76|238.96|241.2|238.4|242.04|239.24|241.2|238.4|0
1654641900000|2022-06-07 22:45:00|241.34|238.54|242.18|239.38|242.32|239.52|241.06|238.26|0
1654642200000|2022-06-07 22:50:00|242.04|239.24|241.62|238.82|242.46|239.66|241.48|238.68|0
1654642500000|2022-06-07 22:55:00|241.48|238.68|241.61|238.81|242.03|239.23|241.47|238.67|0
1654642800000|2022-06-07 23:00:00|241.47|238.67|241.19|238.39|241.61|238.81|241.19|238.39|0
1654643100000|2022-06-07 23:05:00|241.05|238.25|241.19|238.39|241.33|238.53|240.91|238.11|0
1654643400000|2022-06-07 23:10:00|241.05|238.25|241.6|238.8|241.6|238.8|241.05|238.25|0
1654643700000|2022-06-07 23:15:00|241.46|238.66|240.9|238.1|241.46|238.66|240.9|238.1|0
1654644000000|2022-06-07 23:20:00|241.04|238.24|241.04|238.24|241.46|238.66|240.9|238.1|0
1654644300000|2022-06-07 23:25:00|240.9|238.1|241.04|238.24|241.04|238.24|240.34|237.54|0
1654644600000|2022-06-07 23:30:00|240.9|238.1|242.57|239.77|242.57|239.77|240.76|237.96|0
1654644900000|2022-06-07 23:35:00|242.71|239.91|242.71|239.91|242.85|240.05|241.87|239.07|0
1654645200000|2022-06-07 23:40:00|242.78|239.98|244.04|241.24|244.53|241.73|242.56|239.76|0
1654645500000|2022-06-07 23:45:00|244.1|241.3|244.94|242.14|244.94|242.14|243.68|240.88|0
1654645800000|2022-06-07 23:50:00|245.09|242.29|244.66|241.86|245.23|242.43|244.17|241.37|0
1654646100000|2022-06-07 23:55:00|244.8|242|244.66|241.86|244.94|242.14|244.24|241.44|0
1654646400000|2022-06-08 00:00:00|244.52|241.72|244.23|241.43|245.5|242.7|243.11|240.31|0
1654646700000|2022-06-08 00:05:00|244.16|241.36|244.16|241.36|245.21|242.41|244.09|241.29|0
1654647000000|2022-06-08 00:10:00|243.95|241.15|242.96|240.16|244.37|241.57|242.76|239.96|0
1654647300000|2022-06-08 00:15:00|242.82|240.02|243.94|241.14|243.94|241.14|242.4|239.6|0
1654647600000|2022-06-08 00:20:00|244.08|241.28|244.36|241.56|245.49|242.69|243.66|240.86|0
1654647900000|2022-06-08 00:25:00|244.15|241.35|243.79|240.99|244.5|241.7|243.51|240.71|0
1654648200000|2022-06-08 00:30:00|243.65|240.85|242.6|239.8|243.65|240.85|242.53|239.73|0
1654648500000|2022-06-08 00:35:00|242.67|239.87|240.99|238.19|242.81|240.01|240.51|237.71|0
1654648800000|2022-06-08 00:40:00|240.92|238.12|240.85|238.05|240.99|238.19|240.02|237.22|0
1654649100000|2022-06-08 00:45:00|240.99|238.19|241.34|238.54|241.54|238.74|240.29|237.49|0
1654649400000|2022-06-08 00:50:00|241.4|238.6|240.56|237.76|241.54|238.74|240.56|237.76|0
1654649700000|2022-06-08 00:55:00|240.43|237.63|240.98|238.18|241.33|238.53|240.42|237.62|0
1654650000000|2022-06-08 01:00:00|240.63|237.83|240.84|238.04|240.91|238.11|240.14|237.34|0
1654650300000|2022-06-08 01:05:00|240.77|237.97|240.77|237.97|241.25|238.45|240.42|237.62|0
1654650600000|2022-06-08 01:10:00|240.83|238.03|240.55|237.75|241.11|238.31|240.55|237.75|0
1654650900000|2022-06-08 01:15:00|240.27|237.47|239.44|236.64|240.41|237.61|238.47|235.67|0
1654651200000|2022-06-08 01:20:00|239.3|236.5|240.41|237.61|240.96|238.16|239.16|236.36|0
1654651500000|2022-06-08 01:25:00|240.48|237.68|241.1|238.3|241.52|238.72|240.48|237.68|0
1654651800000|2022-06-08 01:30:00|240.96|238.16|239.92|237.12|241.24|238.44|239.01|236.21|0
1654652100000|2022-06-08 01:35:00|239.84|237.04|240.4|237.6|240.54|237.74|239.01|236.21|0
1654652400000|2022-06-08 01:40:00|240.33|237.53|239.84|237.04|240.61|237.81|239.56|236.76|0
1654652700000|2022-06-08 01:45:00|239.91|237.11|240.95|238.15|242.34|239.54|239.56|236.76|0
1654653000000|2022-06-08 01:50:00|241.02|238.22|240.46|237.66|241.08|238.28|240.11|237.31|0
1654653300000|2022-06-08 01:55:00|240.32|237.52|240.52|237.72|240.53|237.73|239.69|236.89|0
1654653600000|2022-06-08 02:00:00|240.38|237.58|239.82|237.02|240.38|237.58|239.69|236.89|0
1654653900000|2022-06-08 02:05:00|239.69|236.89|239.06|236.26|239.76|236.96|238.85|236.05|0
1654654200000|2022-06-08 02:10:00|239.13|236.33|239.4|236.6|239.82|237.02|238.71|235.91|0
1654654500000|2022-06-08 02:15:00|239.26|236.46|239.47|236.67|239.82|237.02|239.12|236.32|0
1654654800000|2022-06-08 02:20:00|239.4|236.6|239.95|237.15|240.09|237.29|239.26|236.46|0
1654655100000|2022-06-08 02:25:00|239.81|237.01|239.46|236.66|239.81|237.01|239.33|236.53|0
1654655400000|2022-06-08 02:30:00|239.39|236.59|239.53|236.73|240.09|237.29|239.39|236.59|0
1654655700000|2022-06-08 02:35:00|239.67|236.87|238.97|236.17|239.67|236.87|238.63|235.83|0
1654656000000|2022-06-08 02:40:00|238.83|236.03|239.66|236.86|239.66|236.86|238.55|235.75|0
1654656300000|2022-06-08 02:45:00|239.52|236.72|241.47|238.67|241.61|238.81|239.38|236.58|0
1654656600000|2022-06-08 02:50:00|241.4|238.6|241.6|238.8|241.6|238.8|241.05|238.25|0
1654656900000|2022-06-08 02:55:00|241.74|238.94|242.3|239.5|242.37|239.57|241.18|238.38|0
1654657200000|2022-06-08 03:00:00|242.44|239.64|242.09|239.29|242.58|239.78|241.88|239.08|0
1654657500000|2022-06-08 03:05:00|242.16|239.36|243.69|240.89|243.77|240.97|241.88|239.08|0
1654657800000|2022-06-08 03:10:00|243.63|240.83|244.25|241.45|244.47|241.67|243.41|240.61|0
1654658100000|2022-06-08 03:15:00|244.32|241.52|247.07|244.27|247.5|244.7|243.9|241.1|0
1654658400000|2022-06-08 03:20:00|246.93|244.13|246.08|243.28|247.35|244.55|245.8|243|0
1654658700000|2022-06-08 03:25:00|246.22|243.42|245.65|242.85|247.07|244.27|245.65|242.85|0
1654659000000|2022-06-08 03:30:00|245.79|242.99|246.64|243.84|246.78|243.98|245.09|242.29|0
1654659300000|2022-06-08 03:35:00|246.49|243.69|246.35|243.55|246.64|243.84|245.79|242.99|0
1654659600000|2022-06-08 03:40:00|246.42|243.62|246.91|244.11|247.34|244.54|246.35|243.55|0
1654659900000|2022-06-08 03:45:00|246.99|244.19|245.85|243.05|247.34|244.54|245.64|242.84|0
1654660200000|2022-06-08 03:50:00|245.78|242.98|246.48|243.68|246.63|243.83|245.78|242.98|0
1654660500000|2022-06-08 03:55:00|246.62|243.82|246.48|243.68|246.76|243.96|246.2|243.4|0
1654660800000|2022-06-08 04:00:00|246.62|243.82|246.83|244.03|246.97|244.17|246.34|243.54|0
1654661100000|2022-06-08 04:05:00|246.9|244.1|247.04|244.24|247.04|244.24|246.48|243.68|0
1654661400000|2022-06-08 04:10:00|246.83|244.03|246.61|243.81|247.04|244.24|246.61|243.81|0
1654661700000|2022-06-08 04:15:00|246.68|243.88|246.61|243.81|246.75|243.95|245.48|242.68|0
1654662000000|2022-06-08 04:20:00|246.47|243.67|245.47|242.67|246.47|243.67|245.05|242.25|0
1654662300000|2022-06-08 04:25:00|245.33|242.53|245.33|242.53|246.04|243.24|245.12|242.32|0
1654662600000|2022-06-08 04:30:00|245.19|242.39|245.54|242.74|246.04|243.24|245.05|242.25|0
1654662900000|2022-06-08 04:35:00|245.61|242.81|246.03|243.23|246.17|243.37|245.47|242.67|0
1654663200000|2022-06-08 04:40:00|245.89|243.09|245.82|243.02|246.1|243.3|245.6|242.8|0
1654663500000|2022-06-08 04:45:00|245.74|242.94|245.81|243.01|246.02|243.22|245.6|242.8|0
1654663800000|2022-06-08 04:50:00|245.88|243.08|247.86|245.06|247.86|245.06|245.88|243.08|0
1654664100000|2022-06-08 04:55:00|247.65|244.85|248.57|245.77|248.71|245.91|247.29|244.49|0
1654664400000|2022-06-08 05:00:00|248.71|245.91|247.08|244.28|248.71|245.91|247|244.2|0
1654664700000|2022-06-08 05:05:00|247.15|244.35|245.3|242.5|247.15|244.35|245.3|242.5|0
1654665000000|2022-06-08 05:10:00|245.45|242.65|244.88|242.08|245.45|242.65|244.74|241.94|0
1654665300000|2022-06-08 05:15:00|244.95|242.15|245.86|243.06|246.15|243.35|244.67|241.87|0
1654665600000|2022-06-08 05:20:00|246.15|243.35|246.14|243.34|246.43|243.63|244.87|242.07|0
1654665900000|2022-06-08 05:25:00|246.28|243.48|246.14|243.34|247.13|244.33|245.86|243.06|0
1654666200000|2022-06-08 05:30:00|246.35|243.55|244.02|241.22|246.35|243.55|243.74|240.94|0
1654666500000|2022-06-08 05:35:00|244.16|241.36|244.44|241.64|245.15|242.35|244.16|241.36|0
1654666800000|2022-06-08 05:40:00|244.58|241.78|244.16|241.36|244.58|241.78|243.04|240.24|0
1654667100000|2022-06-08 05:45:00|244.09|241.29|244.23|241.43|244.58|241.78|243.73|240.93|0
1654667400000|2022-06-08 05:50:00|244.15|241.35|244.22|241.42|244.43|241.63|243.87|241.07|0
1654667700000|2022-06-08 05:55:00|244.15|241.35|244.01|241.21|245.28|242.48|243.87|241.07|0
1654668000000|2022-06-08 06:00:00|244.15|241.35|244.85|242.05|244.99|242.19|244|241.2|0
1654668300000|2022-06-08 06:05:00|244.71|241.91|244.56|241.76|245.41|242.61|244.14|241.34|0
1654668600000|2022-06-08 06:10:00|244.7|241.9|245.83|243.03|245.83|243.03|244.7|241.9|0
1654668900000|2022-06-08 06:15:00|245.9|243.1|245.26|242.46|246.39|243.59|245.26|242.46|0
1654669200000|2022-06-08 06:20:00|245.19|242.39|242.73|239.93|245.4|242.6|242.59|239.79|0
1654669500000|2022-06-08 06:25:00|242.87|240.07|243.28|240.48|243.57|240.77|242.31|239.51|0
1654669800000|2022-06-08 06:30:00|243.14|240.34|242.16|239.36|243.28|240.48|241.74|238.94|0
1654670100000|2022-06-08 06:35:00|242.23|239.43|242.79|239.99|242.86|240.06|242.16|239.36|0
1654670400000|2022-06-08 06:40:00|242.86|240.06|243.42|240.62|243.7|240.9|242.44|239.64|0
1654670700000|2022-06-08 06:45:00|243.7|240.9|243.97|241.17|243.98|241.18|243.41|240.61|0
1654671000000|2022-06-08 06:50:00|243.83|241.03|245.1|242.3|245.1|242.3|243.41|240.61|0
1654671300000|2022-06-08 06:55:00|245.24|242.44|243.69|240.89|245.24|242.44|243.69|240.89|0
1654671600000|2022-06-08 07:00:00|244.25|241.45|246.64|243.84|247.07|244.27|243.97|241.17|0
1654671900000|2022-06-08 07:05:00|246.38|243.98|249.84|247.44|250.86|248.46|246.23|243.83|0
1654672200000|2022-06-08 07:10:00|250.13|247.73|248.98|246.58|251.13|248.73|248.7|246.3|0
1654672500000|2022-06-08 07:15:00|249.13|246.73|248.48|246.08|249.55|247.15|247.42|245.02|0
1654672800000|2022-06-08 07:20:00|248.55|246.15|248.55|246.15|249.98|247.58|248.13|245.73|0
1654673100000|2022-06-08 07:25:00|248.69|246.29|248.76|246.36|249.55|247.15|247.77|245.37|0
1654673400000|2022-06-08 07:30:00|248.83|246.43|248.12|245.72|249.11|246.71|247.83|245.43|0
1654673700000|2022-06-08 07:35:00|248.26|245.86|247.55|245.15|249.68|247.28|247.55|245.15|0
1654674000000|2022-06-08 07:40:00|247.4|245|246.55|244.15|247.4|245|245.99|243.59|0
1654674300000|2022-06-08 07:45:00|246.98|244.58|247.4|245|247.68|245.28|246.13|243.73|0
1654674600000|2022-06-08 07:50:00|247.54|245.14|247.11|244.71|247.54|245.14|245.7|243.3|0
1654674900000|2022-06-08 07:55:00|246.97|244.57|248.24|245.84|248.24|245.84|246.48|244.08|0
1654675200000|2022-06-08 08:00:00|248.53|246.13|247.67|245.27|249.1|246.7|246.96|244.56|0
1654675500000|2022-06-08 08:05:00|247.81|245.41|247.81|245.41|249.23|246.83|247.39|244.99|0
1654675800000|2022-06-08 08:10:00|247.67|245.27|247.81|245.41|248.38|245.98|246.82|244.42|0
1654676100000|2022-06-08 08:15:00|247.95|245.55|248.87|246.47|250.23|247.83|247.81|245.41|0
1654676400000|2022-06-08 08:20:00|248.8|246.4|247.24|244.84|249.65|247.25|246.95|244.55|0
1654676700000|2022-06-08 08:25:00|247.09|244.69|246.53|244.13|247.94|245.54|246.39|243.99|0
1654677000000|2022-06-08 08:30:00|246.38|243.98|246.24|243.84|246.95|244.55|246.1|243.7|0
1654677300000|2022-06-08 08:35:00|246.1|243.7|245.81|243.41|246.24|243.84|244.83|242.43|0
1654677600000|2022-06-08 08:40:00|245.95|243.55|245.6|243.2|246.52|244.12|245.6|243.2|0
1654677900000|2022-06-08 08:45:00|245.53|243.13|245.97|243.57|246.67|244.27|244.62|242.22|0
1654678200000|2022-06-08 08:50:00|245.9|243.5|245.54|243.14|247.23|244.83|245.12|242.72|0
1654678500000|2022-06-08 08:55:00|245.68|243.28|246.6|244.2|247.23|244.83|245.68|243.28|0
1654678800000|2022-06-08 09:00:00|246.66|244.26|247.65|245.25|247.79|245.39|246.24|243.84|0
1654679100000|2022-06-08 09:05:00|247.93|245.53|249.63|247.23|249.78|247.38|247.79|245.39|0
1654679400000|2022-06-08 09:10:00|249.49|247.09|248.07|245.67|250.06|247.66|247.5|245.1|0
1654679700000|2022-06-08 09:15:00|247.93|245.53|247.22|244.82|248.64|246.24|247.22|244.82|0
1654680000000|2022-06-08 09:20:00|247.36|244.96|247.36|244.96|247.5|245.1|246.65|244.25|0
1654680300000|2022-06-08 09:25:00|247.07|244.67|248.06|245.66|248.06|245.66|246.37|243.97|0
1654680600000|2022-06-08 09:30:00|248.13|245.73|247.21|244.81|248.2|245.8|246.5|244.1|0
1654680900000|2022-06-08 09:35:00|247.14|244.74|247.2|244.8|247.99|245.59|246.36|243.96|0
1654681200000|2022-06-08 09:40:00|247.28|244.88|246.21|243.81|247.99|245.59|245.65|243.25|0
1654681500000|2022-06-08 09:45:00|246.29|243.89|246.35|243.95|246.42|244.02|245.51|243.11|0
1654681800000|2022-06-08 09:50:00|246.49|244.09|246.56|244.16|246.77|244.37|245.79|243.39|0
1654682100000|2022-06-08 09:55:00|246.63|244.23|246.77|244.37|246.91|244.51|246.2|243.8|0
1654682400000|2022-06-08 10:00:00|246.91|244.51|247.97|245.57|248.89|246.49|246.91|244.51|0
1654682700000|2022-06-08 10:05:00|248.04|245.64|249.4|247|250.45|248.05|247.9|245.5|0
1654683000000|2022-06-08 10:10:00|249.61|247.21|249.53|247.13|249.82|247.42|248.61|246.21|0
1654683300000|2022-06-08 10:15:00|249.68|247.28|249.39|246.99|249.68|247.28|248.39|245.99|0
1654683600000|2022-06-08 10:20:00|249.32|246.92|249.1|246.7|249.67|247.27|248.53|246.13|0
1654683900000|2022-06-08 10:25:00|249.03|246.63|249.38|246.98|249.67|247.27|248.67|246.27|0
1654684200000|2022-06-08 10:30:00|249.52|247.12|249.95|247.55|250.24|247.84|249.1|246.7|0
1654684500000|2022-06-08 10:35:00|249.81|247.41|248.6|246.2|250.09|247.69|248.38|245.98|0
1654684800000|2022-06-08 10:40:00|248.66|246.26|248.31|245.91|248.8|246.4|247.81|245.41|0
1654685100000|2022-06-08 10:45:00|248.38|245.98|246.67|244.27|248.95|246.55|246.67|244.27|0
1654685400000|2022-06-08 10:50:00|246.53|244.13|244.69|242.29|247.6|245.2|244.41|242.01|0
1654685700000|2022-06-08 10:55:00|244.77|242.37|245.25|242.85|245.61|243.21|244.55|242.15|0
1654686000000|2022-06-08 11:00:00|245.4|243|246.73|244.33|246.81|244.41|245.4|243|0
1654686300000|2022-06-08 11:05:00|246.59|244.19|246.16|243.76|247.15|244.75|246.16|243.76|0
1654686600000|2022-06-08 11:10:00|246.3|243.9|244.05|241.65|246.44|244.04|243.91|241.51|0
1654686900000|2022-06-08 11:15:00|244.47|242.07|245.03|242.63|245.09|242.69|244.19|241.79|0
1654687200000|2022-06-08 11:20:00|245.09|242.69|245.23|242.83|245.65|243.25|244.67|242.27|0
1654687500000|2022-06-08 11:25:00|245.3|242.9|244.53|242.13|245.3|242.9|244.53|242.13|0
1654687800000|2022-06-08 11:30:00|244.52|242.12|242.7|240.3|244.52|242.12|242.15|239.75|0
1654688100000|2022-06-08 11:35:00|242.56|240.16|242.3|239.9|242.98|240.58|241.85|239.45|0
1654688400000|2022-06-08 11:40:00|242.44|240.04|243.82|241.42|244.24|241.84|242.44|240.04|0
1654688700000|2022-06-08 11:45:00|243.75|241.35|245.07|242.67|245.07|242.67|243.54|241.14|0
1654689000000|2022-06-08 11:50:00|245.21|242.81|245.91|243.51|246.06|243.66|245.21|242.81|0
1654689300000|2022-06-08 11:55:00|246.05|243.65|245.91|243.51|246.05|243.65|245.21|242.81|0
1654689600000|2022-06-08 12:00:00|245.98|243.58|246.33|243.93|247.25|244.85|245.77|243.37|0
1654689900000|2022-06-08 12:05:00|246.47|244.07|246.19|243.79|246.47|244.07|245.2|242.8|0
1654690200000|2022-06-08 12:10:00|246.18|243.78|245.48|243.08|246.47|244.07|244.36|241.96|0
1654690500000|2022-06-08 12:15:00|245.62|243.22|246.04|243.64|246.89|244.49|245.62|243.22|0
1654690800000|2022-06-08 12:20:00|246.18|243.78|248.51|246.11|248.58|246.18|246.04|243.64|0
1654691100000|2022-06-08 12:25:00|248.72|246.32|248.71|246.31|249.43|247.03|248.01|245.61|0
1654691400000|2022-06-08 12:30:00|249|246.6|251.35|248.95|252.42|250.02|248.86|246.46|0
1654691700000|2022-06-08 12:35:00|251.41|249.01|249.58|247.18|251.84|249.44|248.87|246.47|0
1654692000000|2022-06-08 12:40:00|249.66|247.26|248.3|245.9|251.15|248.75|248.3|245.9|0
1654692300000|2022-06-08 12:45:00|248.23|245.83|249.07|246.67|249.07|246.67|248.02|245.62|0
1654692600000|2022-06-08 12:50:00|249.21|246.81|250.91|248.51|251.34|248.94|248.29|245.89|0
1654692900000|2022-06-08 12:55:00|251.05|248.65|250.14|247.74|251.34|248.94|249.21|246.81|0
1654693200000|2022-06-08 13:00:00|250.28|247.88|251.12|248.72|252.99|250.59|250.14|247.74|0
1654693500000|2022-06-08 13:05:00|251.27|248.87|249.98|247.58|251.48|249.08|249.56|247.16|0
1654693800000|2022-06-08 13:10:00|250.41|248.01|249.48|247.08|251.2|248.8|249.13|246.73|0
1654694100000|2022-06-08 13:15:00|249.41|247.01|250.33|247.93|250.83|248.43|249.41|247.01|0
1654694400000|2022-06-08 13:20:00|250.4|248|249.97|247.57|250.97|248.57|249.69|247.29|0
1654694700000|2022-06-08 13:25:00|249.9|247.5|248.83|246.43|249.97|247.57|248.41|246.01|0
1654695000000|2022-06-08 13:30:00|248.69|246.29|251.96|249.56|255.99|253.59|248.69|246.29|0
1654695300000|2022-06-08 13:35:00|252.04|249.64|247.69|245.29|252.96|250.56|246.71|244.31|0
1654695600000|2022-06-08 13:40:00|247.55|245.15|249.96|247.56|250.67|248.27|247.55|245.15|0
1654695900000|2022-06-08 13:45:00|249.82|247.42|241.21|238.81|249.82|247.42|239.4|237|0
1654696200000|2022-06-08 13:50:00|241.07|238.67|238.34|235.94|242.42|240.02|238.07|235.67|0
1654696500000|2022-06-08 13:55:00|238.62|236.22|240.14|237.74|240.56|238.16|237.65|235.25|0
1654696800000|2022-06-08 14:00:00|239.86|237.46|241.48|239.08|244.47|242.07|239.45|237.05|0
1654697100000|2022-06-08 14:05:00|241.2|238.8|241.48|239.08|242.6|240.2|240.09|237.69|0
1654697400000|2022-06-08 14:10:00|241.62|239.22|250.5|248.1|250.5|248.1|241.62|239.22|0
1654697700000|2022-06-08 14:15:00|250.86|248.46|246.8|244.4|251.93|249.53|246.8|244.4|0
1654698000000|2022-06-08 14:20:00|246.52|244.12|242.45|240.05|246.52|244.12|242.17|239.77|0
1654698300000|2022-06-08 14:25:00|243.14|240.74|245.67|243.27|245.67|243.27|242.58|240.18|0
1654698600000|2022-06-08 14:30:00|245.6|243.2|242.16|239.76|246.8|244.4|241.32|238.92|0
1654698900000|2022-06-08 14:35:00|242.02|239.62|242.71|240.31|243.14|240.74|240.21|237.81|0
1654699200000|2022-06-08 14:40:00|242.58|240.18|245.31|242.91|247.86|245.46|240.9|238.5|0
1654699500000|2022-06-08 14:45:00|245.17|242.77|243.48|241.08|245.17|242.77|242.36|239.96|0
1654699800000|2022-06-08 14:50:00|243.2|240.8|243.62|241.22|244.6|242.2|242.08|239.68|0
1654700100000|2022-06-08 14:55:00|243.76|241.36|246.89|244.49|248.45|246.05|243.48|241.08|0
1654700400000|2022-06-08 15:00:00|246.61|244.21|247.6|245.2|249.16|246.76|246.19|243.79|0
1654700700000|2022-06-08 15:05:00|248.02|245.62|246.32|243.92|248.02|245.62|245.9|243.5|0
1654701000000|2022-06-08 15:10:00|246.18|243.78|242.66|240.26|247.31|244.91|242.52|240.12|0
1654701300000|2022-06-08 15:15:00|241.96|239.56|239.17|236.77|243.36|240.96|238.2|235.8|0
1654701600000|2022-06-08 15:20:00|239.03|236.63|240.84|238.44|241.12|238.72|238.47|236.07|0
1654701900000|2022-06-08 15:25:00|240.98|238.58|239.86|237.46|241.12|238.72|239.16|236.76|0
1654702200000|2022-06-08 15:30:00|239.79|237.39|239.58|237.18|240.69|238.29|238.47|236.07|0
1654702500000|2022-06-08 15:35:00|239.44|237.04|239.16|236.76|240.13|237.73|238.6|236.2|0
1654702800000|2022-06-08 15:40:00|239.02|236.62|242.92|240.52|243.2|240.8|237.35|234.95|0
1654703100000|2022-06-08 15:45:00|242.36|239.96|240.47|238.07|242.64|240.24|239.07|236.67|0
1654703400000|2022-06-08 15:50:00|240.75|238.35|240.05|237.65|240.75|238.35|238.93|236.53|0
1654703700000|2022-06-08 15:55:00|239.84|237.44|241.02|238.62|241.59|239.19|239.21|236.81|0
1654704000000|2022-06-08 16:00:00|241.3|238.9|240.04|237.64|242.29|239.89|238.09|235.69|0
1654704300000|2022-06-08 16:05:00|240.32|237.92|241.44|239.04|242.99|240.59|239.9|237.5|0
1654704600000|2022-06-08 16:10:00|241.16|238.76|240.45|238.05|241.72|239.32|240.17|237.77|0
1654704900000|2022-06-08 16:15:00|240.31|237.91|240.87|238.47|242.56|240.16|240.31|237.91|0
1654705200000|2022-06-08 16:20:00|240.59|238.19|244.39|241.99|245.38|242.98|240.45|238.05|0
1654705500000|2022-06-08 16:25:00|244.25|241.85|245.8|243.4|248.79|246.39|244.25|241.85|0
1654705800000|2022-06-08 16:30:00|245.94|243.54|250.22|247.82|251.52|249.12|245.8|243.4|0
1654706100000|2022-06-08 16:35:00|250.08|247.68|255.71|253.31|255.71|253.31|249.94|247.54|0
1654706400000|2022-06-08 16:40:00|255.86|253.46|258.93|256.53|258.93|256.53|254.55|252.15|0
1654706700000|2022-06-08 16:45:00|259.07|256.67|255.42|253.02|259.96|257.56|255.2|252.8|0
1654707000000|2022-06-08 16:50:00|255.56|253.16|255.44|253.04|256.17|253.77|252.47|250.07|0
1654707300000|2022-06-08 16:55:00|255.58|253.18|253.55|251.15|256.24|253.84|253.4|251|0
1654707600000|2022-06-08 17:00:00|253.4|251|257.47|255.07|258.35|255.95|253.4|251|0
1654707900000|2022-06-08 17:05:00|257.76|255.36|254.99|252.59|258.06|255.66|254.56|252.16|0
1654708200000|2022-06-08 17:10:00|255.14|252.74|256.01|253.61|258.05|255.65|254.7|252.3|0
1654708500000|2022-06-08 17:15:00|256.15|253.75|254.41|252.01|257.32|254.92|254.12|251.72|0
1654708800000|2022-06-08 17:20:00|254.84|252.44|256.44|254.04|256.73|254.33|254.55|252.15|0
1654709100000|2022-06-08 17:25:00|256.15|253.75|258.16|255.76|258.48|256.08|255.86|253.46|0
1654709400000|2022-06-08 17:30:00|258.3|255.9|261.69|259.29|262.95|260.55|258.01|255.61|0
1654709700000|2022-06-08 17:35:00|261.54|259.14|264.81|262.41|264.96|262.56|261.54|259.14|0
1654710000000|2022-06-08 17:40:00|264.95|262.55|259.47|257.07|264.95|262.55|259.32|256.92|0
1654710300000|2022-06-08 17:45:00|259.91|257.51|258.44|256.04|260.65|258.25|257.41|255.01|0
1654710600000|2022-06-08 17:50:00|258.29|255.89|259.39|256.99|261.09|258.69|257.71|255.31|0
1654710900000|2022-06-08 17:55:00|259.32|256.92|260.05|257.65|260.49|258.09|257.41|255.01|0
1654711200000|2022-06-08 18:00:00|260.35|257.95|258.87|256.47|260.35|257.95|257.26|254.86|0
1654711500000|2022-06-08 18:05:00|258.58|256.18|258.87|256.47|259.9|257.5|257.25|254.85|0
1654711800000|2022-06-08 18:10:00|258.72|256.32|259.01|256.61|261.07|258.67|257.84|255.44|0
1654712100000|2022-06-08 18:15:00|258.72|256.32|260.48|258.08|261.81|259.41|258.28|255.88|0
1654712400000|2022-06-08 18:20:00|260.63|258.23|260.48|258.08|262.11|259.71|259.15|256.75|0
1654712700000|2022-06-08 18:25:00|260.62|258.22|263.29|260.89|265.82|263.42|259.74|257.34|0
1654713000000|2022-06-08 18:30:00|263.58|261.18|264.47|262.07|264.62|262.22|261.06|258.66|0
1654713300000|2022-06-08 18:35:00|264.62|262.22|264.17|261.77|266.56|264.16|263.58|261.18|0
1654713600000|2022-06-08 18:40:00|264.02|261.62|260.17|257.77|264.02|261.62|259.58|257.18|0
1654713900000|2022-06-08 18:45:00|260.32|257.92|260.31|257.91|261.2|258.8|258.55|256.15|0
1654714200000|2022-06-08 18:50:00|260.17|257.77|262.08|259.68|262.08|259.68|260.02|257.62|0
1654714500000|2022-06-08 18:55:00|262.23|259.83|261.64|259.24|262.68|260.28|261.05|258.65|0
1654714800000|2022-06-08 19:00:00|261.79|259.39|262.97|260.57|264.61|262.21|261.78|259.38|0
1654715100000|2022-06-08 19:05:00|263.12|260.72|264.45|262.05|266.54|264.14|262.3|259.9|0
1654715400000|2022-06-08 19:10:00|264.9|262.5|260.45|258.05|265.05|262.65|259.86|257.46|0
1654715700000|2022-06-08 19:15:00|260.59|258.19|259.9|257.5|261.75|259.35|259.27|256.87|0
1654716000000|2022-06-08 19:20:00|259.98|257.58|256.52|254.12|260.34|257.94|256.08|253.68|0
1654716300000|2022-06-08 19:25:00|256.37|253.97|256.96|254.56|257.54|255.14|255.35|252.95|0
1654716600000|2022-06-08 19:30:00|256.66|254.26|254.91|252.51|257.98|255.58|254.33|251.93|0
1654716900000|2022-06-08 19:35:00|254.84|252.44|254.9|252.5|255.93|253.53|254.02|251.62|0
1654717200000|2022-06-08 19:40:00|255.04|252.64|256.5|254.1|256.94|254.54|255.04|252.64|0
1654717500000|2022-06-08 19:45:00|256.21|253.81|262.25|259.85|262.4|260|256.21|253.81|0
1654717800000|2022-06-08 19:50:00|262.11|259.71|261.21|258.81|263.29|260.89|258.41|256.01|0
1654718100000|2022-06-08 19:55:00|260.92|258.52|260.76|258.36|262.4|260|259.14|256.74|0
1654718400000|2022-06-08 20:00:00|260.17|257.77|260.87|258.47|261.16|258.76|259.68|257.28|0
1654718700000|2022-06-08 20:05:00|260.72|258.32|259.82|257.42|261.31|258.91|259.53|257.13|0
1654719000000|2022-06-08 20:10:00|259.97|257.57|257.9|255.5|259.97|257.57|257.9|255.5|0
1654719300000|2022-06-08 20:15:00|258.32|255.52|258.98|256.18|259.65|256.85|258.24|255.44|0
1654719600000|2022-06-08 20:20:00|259.13|256.33|258.53|255.73|259.28|256.48|258.24|255.44|0
1654719900000|2022-06-08 20:25:00|258.68|255.88|258.53|255.73|258.68|255.88|258.24|255.44|0
1654720200000|2022-06-08 20:30:00|258.46|255.66|258.08|255.28|258.53|255.73|257.79|254.99|0
1654720500000|2022-06-08 20:35:00|257.94|255.14|258.23|255.43|258.38|255.58|257.79|254.99|0
1654720800000|2022-06-08 20:40:00|258.38|255.58|258.82|256.02|258.97|256.17|258.38|255.58|0
1654721100000|2022-06-08 20:45:00|258.52|255.72|259.11|256.31|259.11|256.31|258.52|255.72|0
1654721400000|2022-06-08 20:50:00|258.96|256.16|258.52|255.72|259.11|256.31|258.22|255.42|0
1654721700000|2022-06-08 20:55:00|259.2|256.4|259.43|256.63|259.43|256.63|258.32|255.52|0
1654722000000|2022-06-08 21:00:00|259.26|256.46|259.03|256.23|259.41|256.61|258.96|256.16|0
1654722300000|2022-06-08 21:05:00|259.07|256.27|258.89|256.09|259.07|256.27|258.89|256.09|0
1654722600000|2022-06-08 21:10:00|258.87|256.07|258.78|255.98|258.87|256.07|258.78|255.98|0
1654722900000|2022-06-08 21:15:00|258.65|255.85|258.74|255.94|258.74|255.94|258.64|255.84|0
1654723200000|2022-06-08 21:20:00|258.68|255.88|258.9|256.1|259.08|256.28|258.68|255.88|0
1654723500000|2022-06-08 21:25:00|258.86|256.06|258.82|256.02|258.86|256.06|258.82|256.02|0
1654723800000|2022-06-08 21:30:00|258.83|256.03|259.26|256.46|259.26|256.46|258.83|256.03|0
1654724100000|2022-06-08 21:35:00|259.2|256.4|259.18|256.38|259.2|256.4|259.07|256.27|0
1654724400000|2022-06-08 21:40:00|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1654724700000|2022-06-08 21:45:00|259.24|256.44|259.25|256.45|259.32|256.52|259.21|256.41|0
1654725000000|2022-06-08 21:50:00|259.13|256.33|259.08|256.28|259.15|256.35|259|256.2|0
1654725300000|2022-06-08 21:55:00|259.01|256.21|258.99|256.19|259.17|256.37|258.95|256.15|0
1654725600000|2022-06-08 22:00:00|259.39|256.59|260.94|258.14|260.94|258.14|259.16|256.36|0
1654725900000|2022-06-08 22:05:00|260.79|257.99|260.19|257.39|260.79|257.99|260.19|257.39|0
1654726200000|2022-06-08 22:10:00|260.27|257.47|260.04|257.24|260.49|257.69|259.89|257.09|0
1654726500000|2022-06-08 22:15:00|259.89|257.09|259.89|257.09|259.89|257.09|259.6|256.8|0
1654726800000|2022-06-08 22:20:00|259.82|257.02|260.04|257.24|260.18|257.38|259.45|256.65|0
1654727100000|2022-06-08 22:25:00|260.03|257.23|259.29|256.49|260.03|257.23|259|256.2|0
1654727400000|2022-06-08 22:30:00|259.15|256.35|258.7|255.9|259.15|256.35|258.41|255.61|0
1654727700000|2022-06-08 22:35:00|258.85|256.05|258.63|255.83|259.44|256.64|258.48|255.68|0
1654728000000|2022-06-08 22:40:00|258.4|255.6|258.55|255.75|258.7|255.9|258.4|255.6|0
1654728300000|2022-06-08 22:45:00|258.62|255.82|258.4|255.6|258.84|256.04|258.4|255.6|0
1654728600000|2022-06-08 22:50:00|258.54|255.74|257.95|255.15|258.54|255.74|257.95|255.15|0
1654728900000|2022-06-08 22:55:00|257.8|255|257.95|255.15|258.1|255.3|257.66|254.86|0
1654729200000|2022-06-08 23:00:00|258.1|255.3|257.95|255.15|258.24|255.44|257.51|254.71|0
1654729500000|2022-06-08 23:05:00|258.02|255.22|257.87|255.07|258.09|255.29|257.5|254.7|0
1654729800000|2022-06-08 23:10:00|257.94|255.14|257.5|254.7|257.94|255.14|257.5|254.7|0
1654730100000|2022-06-08 23:15:00|257.35|254.55|257.35|254.55|257.5|254.7|257.35|254.55|0
1654730400000|2022-06-08 23:20:00|257.28|254.48|257.64|254.84|257.64|254.84|257.2|254.4|0
1654730700000|2022-06-08 23:25:00|257.71|254.91|258.45|255.65|258.74|255.94|257.71|254.91|0
1654731000000|2022-06-08 23:30:00|258.52|255.72|257.63|254.83|258.52|255.72|257.19|254.39|0
1654731300000|2022-06-08 23:35:00|257.78|254.98|258.51|255.71|258.51|255.71|257.71|254.91|0
1654731600000|2022-06-08 23:40:00|258.44|255.64|257.85|255.05|258.88|256.08|257.63|254.83|0
1654731900000|2022-06-08 23:45:00|257.77|254.97|257.41|254.61|257.77|254.97|257.33|254.53|0
1654732200000|2022-06-08 23:50:00|257.18|254.38|258.87|256.07|258.87|256.07|257.18|254.38|0
1654732500000|2022-06-08 23:55:00|258.8|256|258.06|255.26|259.09|256.29|258.06|255.26|0
1654732800000|2022-06-09 00:00:00|257.47|254.67|259.53|256.73|259.68|256.88|256.29|253.49|0
1654733100000|2022-06-09 00:05:00|259.68|256.88|259.23|256.43|259.97|257.17|258.49|255.69|0
1654733400000|2022-06-09 00:10:00|259.08|256.28|259.23|256.43|260.12|257.32|258.49|255.69|0
1654733700000|2022-06-09 00:15:00|259.52|256.72|260.56|257.76|261.52|258.72|259.23|256.43|0
1654734000000|2022-06-09 00:20:00|260.41|257.61|259.07|256.27|261|258.2|258.63|255.83|0
1654734300000|2022-06-09 00:25:00|259.22|256.42|258.54|255.74|259.81|257.01|258.4|255.6|0
1654734600000|2022-06-09 00:30:00|258.39|255.59|258.69|255.89|259.73|256.93|258.39|255.59|0
1654734900000|2022-06-09 00:35:00|258.54|255.74|260.39|257.59|261.06|258.26|258.24|255.44|0
1654735200000|2022-06-09 00:40:00|260.46|257.66|262.69|259.89|263.44|260.64|260.46|257.66|0
1654735500000|2022-06-09 00:45:00|262.54|259.74|261.64|258.84|262.84|260.04|261.5|258.7|0
1654735800000|2022-06-09 00:50:00|261.42|258.62|261.79|258.99|262.09|259.29|261.2|258.4|0
1654736100000|2022-06-09 00:55:00|261.94|259.14|262.53|259.73|262.83|260.03|261.64|258.84|0
1654736400000|2022-06-09 01:00:00|262.68|259.88|262.83|260.03|263.43|260.63|261.93|259.13|0
1654736700000|2022-06-09 01:05:00|262.98|260.18|262.23|259.43|263.28|260.48|262.23|259.43|0
1654737000000|2022-06-09 01:10:00|262.38|259.58|262.08|259.28|263.05|260.25|261.04|258.24|0
1654737300000|2022-06-09 01:15:00|261.78|258.98|262.22|259.42|262.9|260.1|261.18|258.38|0
1654737600000|2022-06-09 01:20:00|262.07|259.27|262.67|259.87|262.67|259.87|261.92|259.12|0
1654737900000|2022-06-09 01:25:00|262.52|259.72|264.16|261.36|264.61|261.81|262.45|259.65|0
1654738200000|2022-06-09 01:30:00|264.31|261.51|262.81|260.01|264.61|261.81|262.66|259.86|0
1654738500000|2022-06-09 01:35:00|262.66|259.86|266.71|263.91|266.71|263.91|262.51|259.71|0
1654738800000|2022-06-09 01:40:00|266.56|263.76|265.95|263.15|266.86|264.06|265.2|262.4|0
1654739100000|2022-06-09 01:45:00|266.25|263.45|266.18|263.38|267.31|264.51|265.95|263.15|0
1654739400000|2022-06-09 01:50:00|266.25|263.45|265.34|262.54|266.25|263.45|264.97|262.17|0
1654739700000|2022-06-09 01:55:00|265.49|262.69|265.34|262.54|265.64|262.84|264.97|262.17|0
1654740000000|2022-06-09 02:00:00|265.42|262.62|264.89|262.09|265.49|262.69|264.74|261.94|0
1654740300000|2022-06-09 02:05:00|264.97|262.17|263.84|261.04|264.97|262.17|263.84|261.04|0
1654740600000|2022-06-09 02:10:00|263.91|261.11|263.38|260.58|264.13|261.33|263.01|260.21|0
1654740900000|2022-06-09 02:15:00|263.23|260.43|264.43|261.63|264.88|262.08|263.08|260.28|0
1654741200000|2022-06-09 02:20:00|264.36|261.56|265.33|262.53|265.63|262.83|264.28|261.48|0
1654741500000|2022-06-09 02:25:00|265.18|262.38|265.32|262.52|265.78|262.98|265.17|262.37|0
1654741800000|2022-06-09 02:30:00|265.4|262.6|264.27|261.47|265.62|262.82|264.27|261.47|0
1654742100000|2022-06-09 02:35:00|264.42|261.62|263.67|260.87|264.42|261.62|263.52|260.72|0
1654742400000|2022-06-09 02:40:00|263.52|260.72|264.11|261.31|264.41|261.61|263.52|260.72|0
1654742700000|2022-06-09 02:45:00|263.96|261.16|262.76|259.96|264.11|261.31|262.62|259.82|0
1654743000000|2022-06-09 02:50:00|262.91|260.11|262.76|259.96|263.81|261.01|262.76|259.96|0
1654743300000|2022-06-09 02:55:00|262.61|259.81|263.06|260.26|263.59|260.79|262.61|259.81|0
1654743600000|2022-06-09 03:00:00|262.99|260.19|262.31|259.51|263.36|260.56|261.86|259.06|0
1654743900000|2022-06-09 03:05:00|262.46|259.66|263.05|260.25|263.13|260.33|262.46|259.66|0
1654744200000|2022-06-09 03:10:00|263.2|260.4|263.35|260.55|263.35|260.55|263.05|260.25|0
1654744500000|2022-06-09 03:15:00|263.2|260.4|262.75|259.95|264.09|261.29|262.67|259.87|0
1654744800000|2022-06-09 03:20:00|262.6|259.8|262.74|259.94|263.27|260.47|262.3|259.5|0
1654745100000|2022-06-09 03:25:00|262.89|260.09|262.29|259.49|262.89|260.09|262.14|259.34|0
1654745400000|2022-06-09 03:30:00|262.37|259.57|262.89|260.09|262.89|260.09|262.14|259.34|0
1654745700000|2022-06-09 03:35:00|262.81|260.01|262.88|260.08|262.89|260.09|262.59|259.79|0
1654746000000|2022-06-09 03:40:00|262.73|259.93|262.13|259.33|263.33|260.53|261.98|259.18|0
1654746300000|2022-06-09 03:45:00|262.06|259.26|261.24|258.44|262.58|259.78|261.09|258.29|0
1654746600000|2022-06-09 03:50:00|261.17|258.37|260.94|258.14|261.17|258.37|260.2|257.4|0
1654746900000|2022-06-09 03:55:00|260.79|257.99|261.08|258.28|261.23|258.43|260.79|257.99|0
1654747200000|2022-06-09 04:00:00|260.93|258.13|260.63|257.83|261.23|258.43|260.48|257.68|0
1654747500000|2022-06-09 04:05:00|260.56|257.76|261.22|258.42|261.23|258.43|260.48|257.68|0
1654747800000|2022-06-09 04:10:00|261.08|258.28|260.92|258.12|261.52|258.72|260.63|257.83|0
1654748100000|2022-06-09 04:15:00|260.85|258.05|261.07|258.27|261.22|258.42|260.63|257.83|0
1654748400000|2022-06-09 04:20:00|260.92|258.12|261.07|258.27|261.22|258.42|260.77|257.97|0
1654748700000|2022-06-09 04:25:00|260.92|258.12|260.91|258.11|261.14|258.34|260.62|257.82|0
1654749000000|2022-06-09 04:30:00|260.77|257.97|260.69|257.89|260.91|258.11|260.55|257.75|0
1654749300000|2022-06-09 04:35:00|260.61|257.81|261.28|258.48|261.36|258.56|260.61|257.81|0
1654749600000|2022-06-09 04:40:00|261.36|258.56|261.05|258.25|261.5|258.7|261.05|258.25|0
1654749900000|2022-06-09 04:45:00|261.2|258.4|261.2|258.4|261.8|259|261.2|258.4|0
1654750200000|2022-06-09 04:50:00|261.35|258.55|260.75|257.95|261.35|258.55|260.68|257.88|0
1654750500000|2022-06-09 04:55:00|260.9|258.1|261.19|258.39|261.42|258.62|260.75|257.95|0
1654750800000|2022-06-09 05:00:00|261.64|258.84|261.49|258.69|262.09|259.29|260.6|257.8|0
1654751100000|2022-06-09 05:05:00|261.19|258.39|259.04|256.24|261.19|258.39|258.96|256.16|0
1654751400000|2022-06-09 05:10:00|258.96|256.16|260|257.2|260|257.2|258.52|255.72|0
1654751700000|2022-06-09 05:15:00|260.14|257.34|260.52|257.72|260.59|257.79|259.7|256.9|0
1654752000000|2022-06-09 05:20:00|260.44|257.64|260.88|258.08|261.48|258.68|260.14|257.34|0
1654752300000|2022-06-09 05:25:00|260.73|257.93|259.84|257.04|260.81|258.01|259.69|256.89|0
1654752600000|2022-06-09 05:30:00|259.77|256.97|260.43|257.63|261.02|258.22|258.73|255.93|0
1654752900000|2022-06-09 05:35:00|260.58|257.78|262.66|259.86|262.66|259.86|260.28|257.48|0
1654753200000|2022-06-09 05:40:00|262.51|259.71|263.55|260.75|264.6|261.8|262.06|259.26|0
1654753500000|2022-06-09 05:45:00|263.63|260.83|263.25|260.45|264.9|262.1|263.1|260.3|0
1654753800000|2022-06-09 05:50:00|263.1|260.3|264.75|261.95|264.75|261.95|262.8|260|0
1654754100000|2022-06-09 05:55:00|264.6|261.8|265.19|262.39|265.35|262.55|264.45|261.65|0
1654754400000|2022-06-09 06:00:00|265.8|263|264.74|261.94|266.55|263.75|263.84|261.04|0
1654754700000|2022-06-09 06:05:00|264.59|261.79|263.77|260.97|266.47|263.67|263.69|260.89|0
1654755000000|2022-06-09 06:10:00|263.84|261.04|264.06|261.26|265.79|262.99|263.39|260.59|0
1654755300000|2022-06-09 06:15:00|264.14|261.34|264.88|262.08|264.96|262.16|263.83|261.03|0
1654755600000|2022-06-09 06:20:00|265.18|262.38|264.88|262.08|265.33|262.53|264.58|261.78|0
1654755900000|2022-06-09 06:25:00|264.73|261.93|265.33|262.53|266.08|263.28|264.73|261.93|0
1654756200000|2022-06-09 06:30:00|265.03|262.23|264.5|261.7|265.48|262.68|264.28|261.48|0
1654756500000|2022-06-09 06:35:00|264.57|261.77|263.52|260.72|264.57|261.77|262.92|260.12|0
1654756800000|2022-06-09 06:40:00|263.37|260.57|263.75|260.95|264.72|261.92|262.92|260.12|0
1654757100000|2022-06-09 06:45:00|263.82|261.02|263.07|260.27|263.97|261.17|262.47|259.67|0
1654757400000|2022-06-09 06:50:00|263.14|260.34|261.72|258.92|263.14|260.34|261.72|258.92|0
1654757700000|2022-06-09 06:55:00|261.57|258.77|260.67|257.87|261.57|258.77|260.67|257.87|0
1654758000000|2022-06-09 07:00:00|260.53|257.73|259.93|257.13|263.66|260.86|259.63|256.83|0
1654758300000|2022-06-09 07:05:00|259.88|257.48|257.8|255.4|260.47|258.07|257.51|255.11|0
1654758600000|2022-06-09 07:10:00|257.95|255.55|260.17|257.77|260.17|257.77|257.36|254.96|0
1654758900000|2022-06-09 07:15:00|260.32|257.92|260.24|257.84|261.21|258.81|259.27|256.87|0
1654759200000|2022-06-09 07:20:00|260.46|258.06|258.38|255.98|260.61|258.21|257.5|255.1|0
1654759500000|2022-06-09 07:25:00|258.23|255.83|258.38|255.98|258.97|256.57|257.79|255.39|0
1654759800000|2022-06-09 07:30:00|258.23|255.83|264.16|261.76|265.06|262.66|258.23|255.83|0
1654760100000|2022-06-09 07:35:00|264.31|261.91|262.96|260.56|265.06|262.66|262.66|260.26|0
1654760400000|2022-06-09 07:40:00|262.66|260.26|262.21|259.81|263.71|261.31|261.84|259.44|0
1654760700000|2022-06-09 07:45:00|262.36|259.96|261.31|258.91|262.51|260.11|260.42|258.02|0
1654761000000|2022-06-09 07:50:00|261.17|258.77|259.24|256.84|261.17|258.77|258.5|256.1|0
1654761300000|2022-06-09 07:55:00|259.31|256.91|259.38|256.98|260.42|258.02|258.94|256.54|0
1654761600000|2022-06-09 08:00:00|259.97|257.57|260.56|258.16|261.6|259.2|259.53|257.13|0
1654761900000|2022-06-09 08:05:00|260.71|258.31|261.75|259.35|263.32|260.92|260.41|258.01|0
1654762200000|2022-06-09 08:10:00|261.9|259.5|261.89|259.49|262.79|260.39|261.3|258.9|0
1654762500000|2022-06-09 08:15:00|261.97|259.57|261.3|258.9|261.97|259.57|260.85|258.45|0
1654762800000|2022-06-09 08:20:00|261.37|258.97|260.25|257.85|262.34|259.94|260.11|257.71|0
1654763100000|2022-06-09 08:25:00|260.4|258|259.95|257.55|260.85|258.45|259.81|257.41|0
1654763400000|2022-06-09 08:30:00|260.1|257.7|257.43|255.03|260.1|257.7|257.43|255.03|0
1654763700000|2022-06-09 08:35:00|257.57|255.17|257.13|254.73|257.57|255.17|255.51|253.11|0
1654764000000|2022-06-09 08:40:00|257.06|254.66|256.98|254.58|257.42|255.02|256.24|253.84|0
1654764300000|2022-06-09 08:45:00|256.83|254.43|252.81|250.41|256.83|254.43|252.81|250.41|0
1654764600000|2022-06-09 08:50:00|252.73|250.33|252.33|249.93|253.17|250.77|250.88|248.48|0
1654764900000|2022-06-09 08:55:00|252.19|249.79|250.3|247.9|252.77|250.37|250.15|247.75|0
1654765200000|2022-06-09 09:00:00|250.44|248.04|250.44|248.04|251.02|248.62|250.01|247.61|0
1654765500000|2022-06-09 09:05:00|250.58|248.18|250.73|248.33|251.6|249.2|250|247.6|0
1654765800000|2022-06-09 09:10:00|250.87|248.47|251.88|249.48|251.88|249.48|250.58|248.18|0
1654766100000|2022-06-09 09:15:00|251.74|249.34|252.25|249.85|252.61|250.21|251.3|248.9|0
1654766400000|2022-06-09 09:20:00|252.32|249.92|252.17|249.77|252.83|250.43|251.88|249.48|0
1654766700000|2022-06-09 09:25:00|252.24|249.84|252.31|249.91|252.45|250.05|251.44|249.04|0
1654767000000|2022-06-09 09:30:00|252.02|249.62|251.14|248.74|252.45|250.05|250.86|248.46|0
1654767300000|2022-06-09 09:35:00|251.08|248.68|250.93|248.53|251.29|248.89|250.42|248.02|0
1654767600000|2022-06-09 09:40:00|250.85|248.45|252.44|250.04|252.74|250.34|250.78|248.38|0
1654767900000|2022-06-09 09:45:00|252.15|249.75|251.72|249.32|252.59|250.19|251.72|249.32|0
1654768200000|2022-06-09 09:50:00|251.86|249.46|252|249.6|252.44|250.04|250.99|248.59|0
1654768500000|2022-06-09 09:55:00|252.15|249.75|252.73|250.33|253.89|251.49|252|249.6|0
1654768800000|2022-06-09 10:00:00|252.58|250.18|253.01|250.61|253.02|250.62|252|249.6|0
1654769100000|2022-06-09 10:05:00|252.87|250.47|253.16|250.76|253.31|250.91|252.29|249.89|0
1654769400000|2022-06-09 10:10:00|253.01|250.61|252.72|250.32|254.47|252.07|252.72|250.32|0
1654769700000|2022-06-09 10:15:00|252.86|250.46|250.97|248.57|253.01|250.61|250.68|248.28|0
1654770000000|2022-06-09 10:20:00|251.12|248.72|248.08|245.68|251.12|248.72|247.51|245.11|0
1654770300000|2022-06-09 10:25:00|247.94|245.54|246.37|243.97|248.81|246.41|246.37|243.97|0
1654770600000|2022-06-09 10:30:00|245.95|243.55|246.51|244.11|246.66|244.26|245.23|242.83|0
1654770900000|2022-06-09 10:35:00|246.59|244.19|247.94|245.54|248.09|245.69|245.87|243.47|0
1654771200000|2022-06-09 10:40:00|248.59|246.19|247.94|245.54|248.66|246.26|247.23|244.83|0
1654771500000|2022-06-09 10:45:00|248.08|245.68|248.37|245.97|248.8|246.4|247.65|245.25|0
1654771800000|2022-06-09 10:50:00|248.22|245.82|246.36|243.96|248.37|245.97|246.01|243.61|0
1654772100000|2022-06-09 10:55:00|246.5|244.1|247.72|245.32|247.93|245.53|246.5|244.1|0
1654772400000|2022-06-09 11:00:00|247.93|245.53|248.5|246.1|248.93|246.53|247.86|245.46|0
1654772700000|2022-06-09 11:05:00|248.64|246.24|248.64|246.24|249.65|247.25|248.21|245.81|0
1654773000000|2022-06-09 11:10:00|248.5|246.1|247.49|245.09|248.64|246.24|247.49|245.09|0
1654773300000|2022-06-09 11:15:00|247.63|245.23|249.21|246.81|249.29|246.89|247.2|244.8|0
1654773600000|2022-06-09 11:20:00|249.29|246.89|245.91|243.51|249.79|247.39|243.78|241.38|0
1654773900000|2022-06-09 11:25:00|246.48|244.08|248.2|245.8|248.92|246.52|245.91|243.51|0
1654774200000|2022-06-09 11:30:00|248.13|245.73|249.92|247.52|249.92|247.52|247.34|244.94|0
1654774500000|2022-06-09 11:35:00|250.07|247.67|249.42|247.02|250.5|248.1|249.05|246.65|0
1654774800000|2022-06-09 11:40:00|249.49|247.09|248.41|246.01|250.14|247.74|248.26|245.86|0
1654775100000|2022-06-09 11:45:00|248.26|245.86|252.69|250.29|253.1|250.7|245.12|242.72|0
1654775400000|2022-06-09 11:50:00|252.83|250.43|253.77|251.37|253.77|251.37|250.58|248.18|0
1654775700000|2022-06-09 11:55:00|253.56|251.16|253.62|251.22|255.31|252.91|253.19|250.79|0
1654776000000|2022-06-09 12:00:00|253.77|251.37|254.06|251.66|255.37|252.97|253.62|251.22|0
1654776300000|2022-06-09 12:05:00|254.13|251.73|254.64|252.24|255.52|253.12|253.62|251.22|0
1654776600000|2022-06-09 12:10:00|254.78|252.38|258.6|256.2|258.6|256.2|254.64|252.24|0
1654776900000|2022-06-09 12:15:00|258.9|256.5|258.01|255.61|259.64|257.24|257.13|254.73|0
1654777200000|2022-06-09 12:20:00|258.45|256.05|260.52|258.12|261.71|259.31|258.45|256.05|0
1654777500000|2022-06-09 12:25:00|260.82|258.42|260.07|257.67|263.41|261.01|259.26|256.86|0
1654777800000|2022-06-09 12:30:00|259.99|257.59|261.25|258.85|262.51|260.11|257.92|255.52|0
1654778100000|2022-06-09 12:35:00|261.47|259.07|261.02|258.62|263.41|261.01|260.88|258.48|0
1654778400000|2022-06-09 12:40:00|261.17|258.77|267.9|265.5|268.21|265.81|260.66|258.26|0
1654778700000|2022-06-09 12:45:00|268.05|265.65|268.05|265.65|268.2|265.8|265.95|263.55|0
1654779000000|2022-06-09 12:50:00|267.9|265.5|270.08|267.68|270.53|268.13|267.07|264.67|0
1654779300000|2022-06-09 12:55:00|270.23|267.83|268.26|265.86|270.23|267.83|267.28|264.88|0
1654779600000|2022-06-09 13:00:00|268.71|266.31|266.9|264.5|269.32|266.92|266.9|264.5|0
1654779900000|2022-06-09 13:05:00|267.05|264.65|269.99|267.59|270.07|267.67|266.9|264.5|0
1654780200000|2022-06-09 13:10:00|269.92|267.52|272.04|269.64|272.04|269.64|266.14|263.74|0
1654780500000|2022-06-09 13:15:00|271.89|269.49|272.19|269.79|273.56|271.16|270.67|268.27|0
1654780800000|2022-06-09 13:20:00|271.43|269.03|270.97|268.57|271.43|269.03|269.76|267.36|0
1654781100000|2022-06-09 13:25:00|270.66|268.26|272.18|269.78|272.18|269.78|269.91|267.51|0
1654781400000|2022-06-09 13:30:00|271.72|269.32|267.52|265.12|276.23|273.83|264.81|262.41|0
1654781700000|2022-06-09 13:35:00|266.32|263.92|272.65|270.25|272.95|270.55|264.66|262.26|0
1654782000000|2022-06-09 13:40:00|273.41|271.01|274.78|272.38|278.31|275.91|270.98|268.58|0
1654782300000|2022-06-09 13:45:00|275.7|273.3|268.24|265.84|277.93|275.53|265.52|263.12|0
1654782600000|2022-06-09 13:50:00|268.39|265.99|259.09|256.69|268.54|266.14|257.17|254.77|0
1654782900000|2022-06-09 13:55:00|259.54|257.14|258.46|256.06|262.93|260.53|257.61|255.21|0
1654783200000|2022-06-09 14:00:00|257.87|255.47|262.31|259.91|262.76|260.36|257.87|255.47|0
1654783500000|2022-06-09 14:05:00|262.9|260.5|269.06|266.66|269.67|267.27|262.39|259.99|0
1654783800000|2022-06-09 14:10:00|269.21|266.81|268.64|266.24|272.91|270.51|268.49|266.09|0
1654784100000|2022-06-09 14:15:00|268.49|266.09|265.77|263.37|269.4|267|262.17|259.77|0
1654784400000|2022-06-09 14:20:00|265.32|262.92|265.36|262.96|267.01|264.61|263.36|260.96|0
1654784700000|2022-06-09 14:25:00|265.21|262.81|263.4|261|266.56|264.16|263.4|261|0
1654785000000|2022-06-09 14:30:00|262.21|259.81|264.45|262.05|266.1|263.7|259.68|257.28|0
1654785300000|2022-06-09 14:35:00|263.7|261.3|261.91|259.51|265.05|262.65|261.16|258.76|0
1654785600000|2022-06-09 14:40:00|261.98|259.58|267.15|264.75|268.82|266.42|261.46|259.06|0
1654785900000|2022-06-09 14:45:00|267|264.6|269.12|266.72|270.18|267.78|266.7|264.3|0
1654786200000|2022-06-09 14:50:00|269.57|267.17|274.25|271.85|274.71|272.31|269.42|267.02|0
1654786500000|2022-06-09 14:55:00|274.71|272.31|271.19|268.79|275.94|273.54|270.12|267.72|0
1654786800000|2022-06-09 15:00:00|271.8|269.4|276.4|274|277.01|274.61|270.73|268.33|0
1654787100000|2022-06-09 15:05:00|276.55|274.15|275.74|273.34|279.18|276.78|274.92|272.52|0
1654787400000|2022-06-09 15:10:00|275.89|273.49|274.89|272.49|276.35|273.95|272.97|270.57|0
1654787700000|2022-06-09 15:15:00|274.58|272.18|275.65|273.25|276.57|274.17|273.97|271.57|0
1654788000000|2022-06-09 15:20:00|275.5|273.1|272.83|270.43|275.81|273.41|271.84|269.44|0
1654788300000|2022-06-09 15:25:00|272.9|270.5|275.49|273.09|276.26|273.86|272.44|270.04|0
1654788600000|2022-06-09 15:30:00|275.95|273.55|275.8|273.4|277.8|275.4|273.66|271.26|0
1654788900000|2022-06-09 15:35:00|275.34|272.94|274.26|271.86|276.41|274.01|272.82|270.42|0
1654789200000|2022-06-09 15:40:00|273.73|271.33|269.25|266.85|273.73|271.33|266.69|264.29|0
1654789500000|2022-06-09 15:45:00|269.7|267.3|274.83|272.43|275.29|272.89|268.28|265.88|0
1654789800000|2022-06-09 15:50:00|274.67|272.27|273.75|271.35|277.29|274.89|273.6|271.2|0
1654790100000|2022-06-09 15:55:00|273.6|271.2|271.15|268.75|274.06|271.66|270.85|268.45|0
1654790400000|2022-06-09 16:00:00|271.31|268.91|272.67|270.27|272.98|270.58|269.48|267.08|0
1654790700000|2022-06-09 16:05:00|272.52|270.12|274.35|271.95|275.58|273.18|272.06|269.66|0
1654791000000|2022-06-09 16:10:00|274.66|272.26|276.09|273.69|278.35|275.95|274.2|271.8|0
1654791300000|2022-06-09 16:15:00|276.25|273.85|275.48|273.08|277.48|275.08|275.32|272.92|0
1654791600000|2022-06-09 16:20:00|275.32|272.92|274.09|271.69|275.63|273.23|272.72|270.32|0
1654791900000|2022-06-09 16:25:00|274.25|271.85|271.04|268.64|274.71|272.31|269.97|267.57|0
1654792200000|2022-06-09 16:30:00|270.73|268.33|270.43|268.03|272.41|270.01|269.36|266.96|0
1654792500000|2022-06-09 16:35:00|270.58|268.18|269.97|267.57|271.03|268.63|268.68|266.28|0
1654792800000|2022-06-09 16:40:00|269.66|267.26|266.72|264.32|270.57|268.17|265.81|263.41|0
1654793100000|2022-06-09 16:45:00|266.87|264.47|268.38|265.98|268.99|266.59|266.42|264.02|0
1654793400000|2022-06-09 16:50:00|268.23|265.83|269.59|267.19|269.59|267.19|266.11|263.71|0
1654793700000|2022-06-09 16:55:00|270.05|267.65|264.9|262.5|271.12|268.72|263.85|261.45|0
1654794000000|2022-06-09 17:00:00|264.45|262.05|263.66|261.26|265.8|263.4|262.61|260.21|0
1654794300000|2022-06-09 17:05:00|263.81|261.41|263.66|261.26|263.81|261.41|260.36|257.96|0
1654794600000|2022-06-09 17:10:00|263.35|260.95|263.05|260.65|263.96|261.56|261.25|258.85|0
1654794900000|2022-06-09 17:15:00|263.35|260.95|263.65|261.25|265.01|262.61|262.53|260.13|0
1654795200000|2022-06-09 17:20:00|263.8|261.4|267.73|265.33|268.04|265.64|263.35|260.95|0
1654795500000|2022-06-09 17:25:00|267.89|265.49|270.02|267.62|270.94|268.54|267.28|264.88|0
1654795800000|2022-06-09 17:30:00|270.78|268.38|272.62|270.22|274.01|271.61|270.78|268.38|0
1654796100000|2022-06-09 17:35:00|272.77|270.37|272.93|270.53|275.24|272.84|272.16|269.76|0
1654796400000|2022-06-09 17:40:00|273.08|270.68|276.66|274.26|277.33|274.93|272.77|270.37|0
1654796700000|2022-06-09 17:45:00|277.05|274.65|274.34|271.94|277.28|274.88|274.03|271.63|0
1654797000000|2022-06-09 17:50:00|274.19|271.79|273.88|271.48|274.34|271.94|272.8|270.4|0
1654797300000|2022-06-09 17:55:00|274.03|271.63|270.88|268.48|274.03|271.63|270.72|268.32|0
1654797600000|2022-06-09 18:00:00|271.18|268.78|275.16|272.76|275.93|273.53|271.03|268.63|0
1654797900000|2022-06-09 18:05:00|275.31|272.91|275|272.6|276.55|274.15|273.62|271.22|0
1654798200000|2022-06-09 18:10:00|274.85|272.45|274.54|272.14|277.78|275.38|274.23|271.83|0
1654798500000|2022-06-09 18:15:00|274.69|272.29|275.61|273.21|276.38|273.98|273.92|271.52|0
1654798800000|2022-06-09 18:20:00|275.46|273.06|279.32|276.92|279.79|277.39|274.23|271.83|0
1654799100000|2022-06-09 18:25:00|279.17|276.77|277.15|274.75|280.25|277.85|276.07|273.67|0
1654799400000|2022-06-09 18:30:00|277.3|274.9|281.18|278.78|281.65|279.25|277.3|274.9|0
1654799700000|2022-06-09 18:35:00|281.34|278.94|282.58|280.18|283.52|281.12|280.4|278|0
1654800000000|2022-06-09 18:40:00|282.74|280.34|283.69|281.29|284.78|282.38|282.11|279.71|0
1654800300000|2022-06-09 18:45:00|283.85|281.45|282.28|279.88|284|281.6|280.87|278.47|0
1654800600000|2022-06-09 18:50:00|282.59|280.19|283.21|280.81|284.31|281.91|281.18|278.78|0
1654800900000|2022-06-09 18:55:00|283.53|281.13|287.93|285.53|288.09|285.69|282.2|279.8|0
1654801200000|2022-06-09 19:00:00|288.09|285.69|295.4|293|295.49|293.09|287.78|285.38|0
1654801500000|2022-06-09 19:05:00|295.72|293.32|297.48|295.08|298.61|296.21|294.92|292.52|0
1654801800000|2022-06-09 19:10:00|297.32|294.92|299.09|296.69|299.09|296.69|296.2|293.8|0
1654802100000|2022-06-09 19:15:00|299.25|296.85|296.67|294.27|299.41|297.01|295.55|293.15|0
1654802400000|2022-06-09 19:20:00|296.51|294.11|296.35|293.95|299.08|296.68|295.07|292.67|0
1654802700000|2022-06-09 19:25:00|296.19|293.79|303.12|300.72|303.12|300.72|296.19|293.79|0
1654803000000|2022-06-09 19:30:00|303.61|301.21|305.72|303.32|305.72|303.32|302.47|300.07|0
1654803300000|2022-06-09 19:35:00|305.88|303.48|304.74|302.34|306.04|303.64|303.11|300.71|0
1654803600000|2022-06-09 19:40:00|304.9|302.5|309.87|307.47|310.53|308.13|304.9|302.5|0
1654803900000|2022-06-09 19:45:00|310.36|307.96|314.16|311.76|316.65|314.25|309.7|307.3|0
1654804200000|2022-06-09 19:50:00|314.49|312.09|313.3|310.9|317.31|314.91|311.34|308.94|0
1654804500000|2022-06-09 19:55:00|311.8|309.4|322.16|319.76|322.33|319.93|311.8|309.4|0
1654804800000|2022-06-09 20:00:00|322.67|320.27|321.82|319.42|322.67|320.27|320.98|318.58|0
1654805100000|2022-06-09 20:05:00|321.99|319.59|322.32|319.92|322.49|320.09|319.8|317.4|0
1654805400000|2022-06-09 20:10:00|322.15|319.75|319.8|317.4|322.49|320.09|319.63|317.23|0
1654805700000|2022-06-09 20:15:00|320.33|317.53|320.67|317.87|322.18|319.38|319.99|317.19|0
1654806000000|2022-06-09 20:20:00|320.83|318.03|320.16|317.36|320.83|318.03|319.49|316.69|0
1654806300000|2022-06-09 20:25:00|319.99|317.19|319.82|317.02|321|318.2|319.82|317.02|0
1654806600000|2022-06-09 20:30:00|319.32|316.52|320.82|318.02|320.82|318.02|319.24|316.44|0
1654806900000|2022-06-09 20:35:00|320.91|318.11|321.16|318.36|321.33|318.53|320.32|317.52|0
1654807200000|2022-06-09 20:40:00|321.33|318.53|320.48|317.68|321.33|318.53|320.15|317.35|0
1654807500000|2022-06-09 20:45:00|320.31|317.51|318.89|316.09|320.31|317.51|318.8|316|0
1654807800000|2022-06-09 20:50:00|318.63|315.83|318.8|316|319.64|316.84|318.63|315.83|0
1654808100000|2022-06-09 20:55:00|318.97|316.17|317.71|314.91|319.13|316.33|316.96|314.16|0
1654808400000|2022-06-09 21:00:00|317.97|315.17|317.94|315.14|318.28|315.48|317.52|314.72|0
1654808700000|2022-06-09 21:05:00|317.96|315.16|317.99|315.19|318.18|315.38|317.62|314.82|0
1654809000000|2022-06-09 21:10:00|318.11|315.31|317.37|314.57|318.72|315.92|317.25|314.45|0
1654809300000|2022-06-09 21:15:00|317.54|314.74|317.61|314.81|318.08|315.28|316.84|314.04|0
1654809600000|2022-06-09 21:20:00|317.49|314.69|317.44|314.64|317.73|314.93|317.44|314.64|0
1654809900000|2022-06-09 21:25:00|317.49|314.69|317.61|314.81|317.65|314.85|317.31|314.51|0
1654810200000|2022-06-09 21:30:00|317.56|314.76|317.38|314.58|317.73|314.93|317.34|314.54|0
1654810500000|2022-06-09 21:35:00|317.34|314.54|317.33|314.53|317.48|314.68|317.21|314.41|0
1654810800000|2022-06-09 21:40:00|317.35|314.55|317.35|314.55|317.35|314.55|317.35|314.55|0
1654811100000|2022-06-09 21:45:00|317.38|314.58|317.3|314.5|317.38|314.58|317.3|314.5|0
1654811400000|2022-06-09 21:50:00|317.13|314.33|317.2|314.4|317.3|314.5|317.13|314.33|0
1654811700000|2022-06-09 21:55:00|317.15|314.35|316.3|313.5|317.52|314.72|315.99|313.19|0
1654812000000|2022-06-09 22:00:00|316.01|313.21|317.42|314.62|318.85|316.05|315.92|313.12|0
1654812300000|2022-06-09 22:05:00|317.51|314.71|318.76|315.96|318.76|315.96|317.42|314.62|0
1654812600000|2022-06-09 22:10:00|318.92|316.12|319.76|316.96|319.76|316.96|318.76|315.96|0
1654812900000|2022-06-09 22:15:00|319.93|317.13|319.68|316.88|320.43|317.63|318.92|316.12|0
1654813200000|2022-06-09 22:20:00|319.59|316.79|321.1|318.3|321.27|318.47|319.59|316.79|0
1654813500000|2022-06-09 22:25:00|320.93|318.13|320.59|317.79|321.19|318.39|320.42|317.62|0
1654813800000|2022-06-09 22:30:00|320.76|317.96|320.25|317.45|321.1|318.3|320.09|317.29|0
1654814100000|2022-06-09 22:35:00|320.08|317.28|319.91|317.11|320.08|317.28|319.75|316.95|0
1654814400000|2022-06-09 22:40:00|319.75|316.95|320.08|317.28|320.08|317.28|319.75|316.95|0
1654814700000|2022-06-09 22:45:00|320|317.2|318.57|315.77|320.08|317.28|318.57|315.77|0
1654815000000|2022-06-09 22:50:00|318.4|315.6|319.74|316.94|319.91|317.11|318.23|315.43|0
1654815300000|2022-06-09 22:55:00|319.57|316.77|319.9|317.1|320.07|317.27|319.57|316.77|0
1654815600000|2022-06-09 23:00:00|319.57|316.77|319.73|316.93|320.24|317.44|319.57|316.77|0
1654815900000|2022-06-09 23:05:00|319.9|317.1|319.9|317.1|320.07|317.27|319.73|316.93|0
1654816200000|2022-06-09 23:10:00|320.06|317.26|319.56|316.76|320.06|317.26|319.56|316.76|0
1654816500000|2022-06-09 23:15:00|319.73|316.93|318.55|315.75|319.89|317.09|318.55|315.75|0
1654816800000|2022-06-09 23:20:00|318.38|315.58|317.37|314.57|318.38|315.58|317.21|314.41|0
1654817100000|2022-06-09 23:25:00|317.54|314.74|318.38|315.58|318.88|316.08|317.37|314.57|0
1654817400000|2022-06-09 23:30:00|318.54|315.74|318.04|315.24|318.71|315.91|317.37|314.57|0
1654817700000|2022-06-09 23:35:00|318.37|315.57|317.87|315.07|319.04|316.24|317.53|314.73|0
1654818000000|2022-06-09 23:40:00|317.7|314.9|318.03|315.23|318.37|315.57|316.86|314.06|0
1654818300000|2022-06-09 23:45:00|318.2|315.4|317.86|315.06|319.04|316.24|317.86|315.06|0
1654818600000|2022-06-09 23:50:00|318.2|315.4|318.53|315.73|318.86|316.06|316.19|313.39|0
1654818900000|2022-06-09 23:55:00|318.7|315.9|318.36|315.56|318.86|316.06|318.19|315.39|0
1654819200000|2022-06-10 00:00:00|318.02|315.22|316.68|313.88|319.53|316.73|316.52|313.72|0
1654819500000|2022-06-10 00:05:00|316.85|314.05|319.36|316.56|319.53|316.73|316.52|313.72|0
1654819800000|2022-06-10 00:10:00|319.53|316.73|321.71|318.91|322.73|319.93|319.53|316.73|0
1654820100000|2022-06-10 00:15:00|321.37|318.57|322.21|319.41|322.89|320.09|321.21|318.41|0
1654820400000|2022-06-10 00:20:00|322.38|319.58|322.72|319.92|322.72|319.92|320.7|317.9|0
1654820700000|2022-06-10 00:25:00|322.89|320.09|321.7|318.9|323.56|320.76|321.37|318.57|0
1654821000000|2022-06-10 00:30:00|322.21|319.41|320.69|317.89|322.88|320.08|320.52|317.72|0
1654821300000|2022-06-10 00:35:00|320.86|318.06|320.61|317.81|321.7|318.9|320.35|317.55|0
1654821600000|2022-06-10 00:40:00|320.52|317.72|320.44|317.64|321.02|318.22|320.01|317.21|0
1654821900000|2022-06-10 00:45:00|320.52|317.72|320.85|318.05|321.19|318.39|319.67|316.87|0
1654822200000|2022-06-10 00:50:00|320.94|318.14|321.86|319.06|322.19|319.39|320.68|317.88|0
1654822500000|2022-06-10 00:55:00|321.95|319.15|321.85|319.05|322.87|320.07|321.52|318.72|0
1654822800000|2022-06-10 01:00:00|321.52|318.72|320.67|317.87|322.53|319.73|320.17|317.37|0
1654823100000|2022-06-10 01:05:00|321.01|318.21|321.01|318.21|321.85|319.05|320.67|317.87|0
1654823400000|2022-06-10 01:10:00|320.84|318.04|320.67|317.87|322.1|319.3|320.25|317.45|0
1654823700000|2022-06-10 01:15:00|321|318.2|320.83|318.03|321.85|319.05|320.16|317.36|0
1654824000000|2022-06-10 01:20:00|320.66|317.86|322.85|320.05|323.19|320.39|320.33|317.53|0
1654824300000|2022-06-10 01:25:00|322.77|319.97|321.59|318.79|322.85|320.05|321.17|318.37|0
1654824600000|2022-06-10 01:30:00|321.5|318.7|320.99|318.19|322.01|319.21|320.32|317.52|0
1654824900000|2022-06-10 01:35:00|320.82|318.02|320.82|318.02|321.33|318.53|320.15|317.35|0
1654825200000|2022-06-10 01:40:00|320.65|317.85|321.49|318.69|321.83|319.03|320.65|317.85|0
1654825500000|2022-06-10 01:45:00|321.32|318.52|321.91|319.11|322.76|319.96|321.15|318.35|0
1654825800000|2022-06-10 01:50:00|321.75|318.95|321.82|319.02|322.5|319.7|320.98|318.18|0
1654826100000|2022-06-10 01:55:00|321.65|318.85|321.65|318.85|321.99|319.19|320.81|318.01|0
1654826400000|2022-06-10 02:00:00|321.57|318.77|321.14|318.34|321.91|319.11|320.64|317.84|0
1654826700000|2022-06-10 02:05:00|321.23|318.43|321.82|319.02|322.15|319.35|320.73|317.93|0
1654827000000|2022-06-10 02:10:00|321.65|318.85|321.39|318.59|321.82|319.02|321.14|318.34|0
1654827300000|2022-06-10 02:15:00|321.48|318.68|321.05|318.25|321.98|319.18|320.97|318.17|0
1654827600000|2022-06-10 02:20:00|321.14|318.34|319.95|317.15|321.14|318.34|319.95|317.15|0
1654827900000|2022-06-10 02:25:00|319.79|316.99|319.28|316.48|320.29|317.49|319.28|316.48|0
1654828200000|2022-06-10 02:30:00|318.86|316.06|318.1|315.3|319.62|316.82|318.1|315.3|0
1654828500000|2022-06-10 02:35:00|317.94|315.14|318.77|315.97|319.11|316.31|317.86|315.06|0
1654828800000|2022-06-10 02:40:00|318.86|316.06|319.61|316.81|319.95|317.15|318.77|315.97|0
1654829100000|2022-06-10 02:45:00|319.53|316.73|319.02|316.22|319.86|317.06|318.93|316.13|0
1654829400000|2022-06-10 02:50:00|319.1|316.3|318.6|315.8|319.27|316.47|318.6|315.8|0
1654829700000|2022-06-10 02:55:00|318.59|315.79|319.1|316.3|319.18|316.38|318.59|315.79|0
1654830000000|2022-06-10 03:00:00|318.93|316.13|315.91|313.11|318.93|316.13|315.75|312.95|0
1654830300000|2022-06-10 03:05:00|316|313.2|315.74|312.94|316.75|313.95|315.74|312.94|0
1654830600000|2022-06-10 03:10:00|315.66|312.86|314.57|311.77|315.91|313.11|314.41|311.61|0
1654830900000|2022-06-10 03:15:00|314.41|311.61|314.9|312.1|315.24|312.44|314.41|311.61|0
1654831200000|2022-06-10 03:20:00|314.74|311.94|314.74|311.94|314.74|311.94|314.07|311.27|0
1654831500000|2022-06-10 03:25:00|314.73|311.93|313.65|310.85|314.73|311.93|313.65|310.85|0
1654831800000|2022-06-10 03:30:00|313.73|310.93|314.9|312.1|314.9|312.1|313.32|310.52|0
1654832100000|2022-06-10 03:35:00|314.73|311.93|314.89|312.09|315.39|312.59|314.73|311.93|0
1654832400000|2022-06-10 03:40:00|315.06|312.26|315.39|312.59|315.81|313.01|315.06|312.26|0
1654832700000|2022-06-10 03:45:00|315.22|312.42|315.39|312.59|315.72|312.92|314.89|312.09|0
1654833000000|2022-06-10 03:50:00|315.31|312.51|316.22|313.42|316.39|313.59|315.22|312.42|0
1654833300000|2022-06-10 03:55:00|316.14|313.34|316.47|313.67|316.72|313.92|316.05|313.25|0
1654833600000|2022-06-10 04:00:00|316.38|313.58|316.71|313.91|316.72|313.92|316.22|313.42|0
1654833900000|2022-06-10 04:05:00|316.55|313.75|317.21|314.41|317.38|314.58|316.55|313.75|0
1654834200000|2022-06-10 04:10:00|317.3|314.5|317.21|314.41|317.8|315|317.04|314.24|0
1654834500000|2022-06-10 04:15:00|317.38|314.58|317.88|315.08|318.04|315.24|317.38|314.58|0
1654834800000|2022-06-10 04:20:00|317.71|314.91|317.54|314.74|317.71|314.91|317.54|314.74|0
1654835100000|2022-06-10 04:25:00|317.63|314.83|319.21|316.41|319.38|316.58|317.63|314.83|0
1654835400000|2022-06-10 04:30:00|319.38|316.58|320.05|317.25|320.39|317.59|319.38|316.58|0
1654835700000|2022-06-10 04:35:00|320.22|317.42|321.56|318.76|321.56|318.76|320.22|317.42|0
1654836000000|2022-06-10 04:40:00|321.73|318.93|321.22|318.42|321.9|319.1|320.55|317.75|0
1654836300000|2022-06-10 04:45:00|321.05|318.25|320.88|318.08|321.39|318.59|320.88|318.08|0
1654836600000|2022-06-10 04:50:00|321.05|318.25|320.88|318.08|321.22|318.42|320.71|317.91|0
1654836900000|2022-06-10 04:55:00|321.05|318.25|320.88|318.08|321.22|318.42|320.71|317.91|0
1654837200000|2022-06-10 05:00:00|320.71|317.91|319.02|316.22|321.04|318.24|319.02|316.22|0
1654837500000|2022-06-10 05:05:00|318.86|316.06|319.86|317.06|319.86|317.06|318.52|315.72|0
1654837800000|2022-06-10 05:10:00|319.69|316.89|319.02|316.22|320.03|317.23|319.02|316.22|0
1654838100000|2022-06-10 05:15:00|319.11|316.31|316.5|313.7|319.11|316.31|316.17|313.37|0
1654838400000|2022-06-10 05:20:00|316.17|313.37|316.84|314.04|317.17|314.37|316|313.2|0
1654838700000|2022-06-10 05:25:00|316.67|313.87|316.59|313.79|317.5|314.7|316.5|313.7|0
1654839000000|2022-06-10 05:30:00|316.5|313.7|315.49|312.69|316.83|314.03|314.83|312.03|0
1654839300000|2022-06-10 05:35:00|315.66|312.86|315.49|312.69|315.99|313.19|314.99|312.19|0
1654839600000|2022-06-10 05:40:00|315.32|312.52|315.66|312.86|315.82|313.02|314.82|312.02|0
1654839900000|2022-06-10 05:45:00|315.82|313.02|317.49|314.69|317.66|314.86|315.82|313.02|0
1654840200000|2022-06-10 05:50:00|317.41|314.61|318.16|315.36|319|316.2|317.41|314.61|0
1654840500000|2022-06-10 05:55:00|317.99|315.19|318.15|315.35|318.32|315.52|317.32|314.52|0
1654840800000|2022-06-10 06:00:00|317.82|315.02|315.64|312.84|317.82|315.02|314.4|311.6|0
1654841100000|2022-06-10 06:05:00|315.73|312.93|315.14|312.34|317.15|314.35|314.97|312.17|0
1654841400000|2022-06-10 06:10:00|314.97|312.17|313.81|311.01|315.89|313.09|313.64|310.84|0
1654841700000|2022-06-10 06:15:00|313.97|311.17|315.14|312.34|315.3|312.5|313.73|310.93|0
1654842000000|2022-06-10 06:20:00|314.8|312|315.39|312.59|316.47|313.67|314.8|312|0
1654842300000|2022-06-10 06:25:00|315.47|312.67|314.46|311.66|316.47|313.67|314.13|311.33|0
1654842600000|2022-06-10 06:30:00|314.72|311.92|315.71|312.91|315.96|313.16|314.63|311.83|0
1654842900000|2022-06-10 06:35:00|315.79|312.99|316.79|313.99|317.13|314.33|315.63|312.83|0
1654843200000|2022-06-10 06:40:00|316.96|314.16|316.12|313.32|316.96|314.16|314.96|312.16|0
1654843500000|2022-06-10 06:45:00|315.95|313.15|317.12|314.32|317.96|315.16|315.45|312.65|0
1654843800000|2022-06-10 06:50:00|317.46|314.66|315.62|312.82|317.79|314.99|315.12|312.32|0
1654844100000|2022-06-10 06:55:00|315.78|312.98|315.28|312.48|316.95|314.15|314.78|311.98|0
1654844400000|2022-06-10 07:00:00|315.11|312.31|316.95|314.15|317.28|314.48|313.45|310.65|0
1654844700000|2022-06-10 07:05:00|316.91|314.51|321.28|318.88|321.28|318.88|315.91|313.51|0
1654845000000|2022-06-10 07:10:00|321.61|319.21|321.95|319.55|323.81|321.41|320.94|318.54|0
1654845300000|2022-06-10 07:15:00|322.46|320.06|321.95|319.55|323.22|320.82|319.76|317.36|0
1654845600000|2022-06-10 07:20:00|322.45|320.05|326.52|324.12|326.52|324.12|322.28|319.88|0
1654845900000|2022-06-10 07:25:00|326.35|323.95|326.88|324.48|327.43|325.03|324.86|322.46|0
1654846200000|2022-06-10 07:30:00|326.71|324.31|325.01|322.61|327.05|324.65|323.48|321.08|0
1654846500000|2022-06-10 07:35:00|324.5|322.1|320.6|318.2|324.5|322.1|320.6|318.2|0
1654846800000|2022-06-10 07:40:00|320.77|318.37|322.46|320.06|322.89|320.49|320.6|318.2|0
1654847100000|2022-06-10 07:45:00|323.14|320.74|325.34|322.94|325.43|323.03|319.25|316.85|0
1654847400000|2022-06-10 07:50:00|325.09|322.69|325.5|323.1|325.68|323.28|322.62|320.22|0
1654847700000|2022-06-10 07:55:00|325.25|322.85|325.36|322.96|326.01|323.61|321.12|318.72|0
1654848000000|2022-06-10 08:00:00|325.7|323.3|320.61|318.21|326.38|323.98|319.94|317.54|0
1654848300000|2022-06-10 08:05:00|320.44|318.04|318.42|316.02|321.79|319.39|317.75|315.35|0
1654848600000|2022-06-10 08:10:00|318.76|316.36|317.57|315.17|319.09|316.69|316.24|313.84|0
1654848900000|2022-06-10 08:15:00|317.41|315.01|317.07|314.67|318.24|315.84|316.07|313.67|0
1654849200000|2022-06-10 08:20:00|316.99|314.59|318.57|316.17|318.74|316.34|316.99|314.59|0
1654849500000|2022-06-10 08:25:00|318.74|316.34|318.4|316|319.75|317.35|316.56|314.16|0
1654849800000|2022-06-10 08:30:00|318.49|316.09|319.41|317.01|319.58|317.18|317.23|314.83|0
1654850100000|2022-06-10 08:35:00|319.58|317.18|319.57|317.17|322.1|319.7|319.57|317.17|0
1654850400000|2022-06-10 08:40:00|319.74|317.34|319.23|316.83|321.09|318.69|319.23|316.83|0
1654850700000|2022-06-10 08:45:00|319.4|317|318.22|315.82|319.74|317.34|317.39|314.99|0
1654851000000|2022-06-10 08:50:00|318.06|315.66|322.6|320.2|323.28|320.88|317.55|315.15|0
1654851300000|2022-06-10 08:55:00|322.77|320.37|322.78|320.38|323.46|321.06|321.59|319.19|0
1654851600000|2022-06-10 09:00:00|322.95|320.55|321.42|319.02|323.29|320.89|319.74|317.34|0
1654851900000|2022-06-10 09:05:00|321.25|318.85|321.25|318.85|321.42|319.02|319.73|317.33|0
1654852200000|2022-06-10 09:10:00|321.08|318.68|320.24|317.84|322.1|319.7|319.06|316.66|0
1654852500000|2022-06-10 09:15:00|320.07|317.67|321.16|318.76|321.25|318.85|318.81|316.41|0
1654852800000|2022-06-10 09:20:00|321.41|319.01|321.92|319.52|322.09|319.69|320.23|317.83|0
1654853100000|2022-06-10 09:25:00|321.75|319.35|319.72|317.32|322.76|320.36|319.55|317.15|0
1654853400000|2022-06-10 09:30:00|319.89|317.49|319.82|317.42|320.06|317.66|319.22|316.82|0
1654853700000|2022-06-10 09:35:00|319.99|317.59|321.08|318.68|322.26|319.86|319.65|317.25|0
1654854000000|2022-06-10 09:40:00|320.83|318.43|318.13|315.73|321.84|319.44|318.13|315.73|0
1654854300000|2022-06-10 09:45:00|318.3|315.9|322.17|319.77|322.17|319.77|317.96|315.56|0
1654854600000|2022-06-10 09:50:00|321.83|319.43|323.69|321.29|323.69|321.29|321.49|319.09|0
1654854900000|2022-06-10 09:55:00|323.86|321.46|322.93|320.53|324.2|321.8|322.76|320.36|0
1654855200000|2022-06-10 10:00:00|323.01|320.61|324.26|321.86|325.37|322.97|321.32|318.92|0
1654855500000|2022-06-10 10:05:00|324.6|322.2|325.45|323.05|326.29|323.89|323.84|321.44|0
1654855800000|2022-06-10 10:10:00|324.94|322.54|324.93|322.53|326.8|324.4|324.43|322.03|0
1654856100000|2022-06-10 10:15:00|324.76|322.36|325.61|323.21|325.61|323.21|323.58|321.18|0
1654856400000|2022-06-10 10:20:00|325.78|323.38|328.15|325.75|328.15|325.75|323.33|320.93|0
1654856700000|2022-06-10 10:25:00|327.81|325.41|328.72|326.32|329.18|326.78|327.47|325.07|0
1654857000000|2022-06-10 10:30:00|328.89|326.49|328.54|326.14|329.4|327|327.18|324.78|0
1654857300000|2022-06-10 10:35:00|328.29|325.89|327.1|324.7|328.54|326.14|326.5|324.1|0
1654857600000|2022-06-10 10:40:00|327.01|324.61|328.2|325.8|328.37|325.97|326.84|324.44|0
1654857900000|2022-06-10 10:45:00|328.37|325.97|328.36|325.96|328.45|326.05|326.66|324.26|0
1654858200000|2022-06-10 10:50:00|328.19|325.79|326.66|324.26|329.04|326.64|326.66|324.26|0
1654858500000|2022-06-10 10:55:00|326.83|324.43|326.15|323.75|329.55|327.15|326.15|323.75|0
1654858800000|2022-06-10 11:00:00|325.98|323.58|328.01|325.61|328.18|325.78|325.64|323.24|0
1654859100000|2022-06-10 11:05:00|327.93|325.53|324.78|322.38|328.01|325.61|324.45|322.05|0
1654859400000|2022-06-10 11:10:00|324.95|322.55|324.1|321.7|326.74|324.34|323.77|321.37|0
1654859700000|2022-06-10 11:15:00|324.61|322.21|326.98|324.58|326.98|324.58|324.61|322.21|0
1654860000000|2022-06-10 11:20:00|327.15|324.75|326.3|323.9|327.49|325.09|325.2|322.8|0
1654860300000|2022-06-10 11:25:00|326.13|323.73|325.62|323.22|326.98|324.58|325.11|322.71|0
1654860600000|2022-06-10 11:30:00|325.45|323.05|321.9|319.5|325.79|323.39|321.06|318.66|0
1654860900000|2022-06-10 11:35:00|322.07|319.67|324.11|321.71|324.45|322.05|319.21|316.81|0
1654861200000|2022-06-10 11:40:00|323.94|321.54|323|320.6|324.62|322.22|322.83|320.43|0
1654861500000|2022-06-10 11:45:00|322.83|320.43|323.67|321.27|324.35|321.95|322.08|319.68|0
1654861800000|2022-06-10 11:50:00|323.84|321.44|324.35|321.95|324.68|322.28|323.17|320.77|0
1654862100000|2022-06-10 11:55:00|324.51|322.11|325.53|323.13|325.53|323.13|322.99|320.59|0
1654862400000|2022-06-10 12:00:00|325.19|322.79|324.34|321.94|325.36|322.96|321.81|319.41|0
1654862700000|2022-06-10 12:05:00|324.17|321.77|322.14|319.74|324.26|321.86|321.64|319.24|0
1654863000000|2022-06-10 12:10:00|321.98|319.58|321.13|318.73|322.65|320.25|320.97|318.57|0
1654863300000|2022-06-10 12:15:00|321.3|318.9|321.8|319.4|322.31|319.91|320.79|318.39|0
1654863600000|2022-06-10 12:20:00|321.38|318.98|321.8|319.4|322.81|320.41|321.3|318.9|0
1654863900000|2022-06-10 12:25:00|321.55|319.15|322.22|319.82|322.73|320.33|318.53|316.13|0
1654864200000|2022-06-10 12:30:00|329.42|327.02|358.43|356.03|361.04|358.64|329.42|327.02|0
1654864500000|2022-06-10 12:35:00|359.78|357.38|349.43|347.03|362.12|359.72|347.93|345.53|0
1654864800000|2022-06-10 12:40:00|349.07|346.67|352.79|350.39|352.79|350.39|342.03|339.63|0
1654865100000|2022-06-10 12:45:00|352.44|350.04|357.61|355.21|357.61|355.21|348.71|346.31|0
1654865400000|2022-06-10 12:50:00|357.71|355.31|358.51|356.11|362.47|360.07|357.61|355.21|0
1654865700000|2022-06-10 12:55:00|359.59|357.19|371.31|368.91|371.31|368.91|359.05|356.65|0
1654866000000|2022-06-10 13:00:00|371.49|369.09|360.48|358.08|371.49|369.09|358.87|356.47|0
1654866300000|2022-06-10 13:05:00|360.84|358.44|367.31|364.91|368.04|365.64|359.77|357.37|0
1654866600000|2022-06-10 13:10:00|367.68|365.28|366.77|364.37|368.49|366.09|364.07|361.67|0
1654866900000|2022-06-10 13:15:00|367.67|365.27|371.21|368.81|371.21|368.81|365.51|363.11|0
1654867200000|2022-06-10 13:20:00|370.93|368.53|376.04|373.64|377.6|375.2|367.49|365.09|0
1654867500000|2022-06-10 13:25:00|376.59|374.19|370.75|368.35|377.23|374.83|370.75|368.35|0
1654867800000|2022-06-10 13:30:00|370.57|368.17|380.73|378.33|382.08|379.68|364.78|362.38|0
1654868100000|2022-06-10 13:35:00|381.1|378.7|377.89|375.49|383.79|381.39|374.78|372.38|0
1654868400000|2022-06-10 13:40:00|378.26|375.86|371.31|368.91|379|376.6|371.31|368.91|0
1654868700000|2022-06-10 13:45:00|370.95|368.55|374.96|372.56|376.79|374.39|368.95|366.55|0
1654869000000|2022-06-10 13:50:00|376.15|373.75|382.49|380.09|382.86|380.46|373.68|371.28|0
1654869300000|2022-06-10 13:55:00|382.4|380|381.66|379.26|385.27|382.87|379.17|376.77|0
1654869600000|2022-06-10 14:00:00|384.25|381.85|395.91|393.51|397.8|395.4|384.25|381.85|0
1654869900000|2022-06-10 14:05:00|395.72|393.32|399.12|396.72|399.5|397.1|392.92|390.52|0
1654870200000|2022-06-10 14:10:00|399.31|396.91|397.15|394.75|401.7|399.3|396.66|394.26|0
1654870500000|2022-06-10 14:15:00|398.1|395.7|399.99|397.59|401.42|399.02|396.77|394.37|0
1654870800000|2022-06-10 14:20:00|400.18|397.78|403.98|401.58|404.93|402.53|399.23|396.83|0
1654871100000|2022-06-10 14:25:00|403.41|401.01|404.03|401.63|404.93|402.53|398.66|396.26|0
1654871400000|2022-06-10 14:30:00|404.61|402.21|397.31|394.91|404.99|402.59|397.31|394.91|0
1654871700000|2022-06-10 14:35:00|397.96|395.56|392.69|390.29|398.53|396.13|392.69|390.29|0
1654872000000|2022-06-10 14:40:00|393.35|390.95|389.88|387.48|397.02|394.62|389.88|387.48|0
1654872300000|2022-06-10 14:45:00|391.19|388.79|392.69|390.29|395.23|392.83|390.07|387.67|0
1654872600000|2022-06-10 14:50:00|393.06|390.66|391.73|389.33|394.44|392.04|388.85|386.45|0
1654872900000|2022-06-10 14:55:00|391.17|388.77|400.77|398.37|400.77|398.37|390.8|388.4|0
1654873200000|2022-06-10 15:00:00|401.14|398.74|400.41|398.01|402.66|400.26|398.43|396.03|0
1654873500000|2022-06-10 15:05:00|400.6|398.2|401.17|398.77|404.01|401.61|400.22|397.82|0
1654873800000|2022-06-10 15:10:00|401.73|399.33|401.35|398.95|403.06|400.66|398.14|395.74|0
1654874100000|2022-06-10 15:15:00|401.16|398.76|398.4|396|403.44|401.04|397.83|395.43|0
1654874400000|2022-06-10 15:20:00|398.21|395.81|402.36|399.96|402.55|400.15|395.77|393.37|0
1654874700000|2022-06-10 15:25:00|402.84|400.44|403.87|401.47|406.34|403.94|402.17|399.77|0
1654875000000|2022-06-10 15:30:00|404.63|402.23|405.01|402.61|407.67|405.27|403.3|400.9|0
1654875300000|2022-06-10 15:35:00|405.2|402.8|407.91|405.51|408.92|406.52|404.63|402.23|0
1654875600000|2022-06-10 15:40:00|408.87|406.47|403.08|400.68|409.25|406.85|402.98|400.58|0
1654875900000|2022-06-10 15:45:00|403.55|401.15|407.91|405.51|407.91|405.51|401.1|398.7|0
1654876200000|2022-06-10 15:50:00|408.29|405.89|406.58|404.18|409.05|406.65|404.49|402.09|0
1654876500000|2022-06-10 15:55:00|406.39|403.99|400.52|398.12|407.72|405.32|399.21|396.81|0
1654876800000|2022-06-10 16:00:00|400.71|398.31|398.94|396.54|401.65|399.25|397.51|395.11|0
1654877100000|2022-06-10 16:05:00|399.32|396.92|393.7|391.3|399.32|396.92|393.68|391.28|0
1654877400000|2022-06-10 16:10:00|393.89|391.49|400.31|397.91|400.69|398.29|393.89|391.49|0
1654877700000|2022-06-10 16:15:00|401.07|398.67|402.21|399.81|403.92|401.52|399.93|397.53|0
1654878000000|2022-06-10 16:20:00|402.4|400|402.65|400.25|403.22|400.82|399.24|396.84|0
1654878300000|2022-06-10 16:25:00|402.84|400.44|400.09|397.69|404.54|402.14|400.09|397.69|0
1654878600000|2022-06-10 16:30:00|400.37|397.97|402.51|400.11|403.65|401.25|397.72|395.32|0
1654878900000|2022-06-10 16:35:00|403.08|400.68|400.24|397.84|403.46|401.06|399.68|397.28|0
1654879200000|2022-06-10 16:40:00|400.06|397.66|399.3|396.9|401.76|399.36|396.85|394.45|0
1654879500000|2022-06-10 16:45:00|398.92|396.52|401.75|399.35|402.89|400.49|398.17|395.77|0
1654879800000|2022-06-10 16:50:00|402.51|400.11|405.73|403.33|406.11|403.71|402.32|399.92|0
1654880100000|2022-06-10 16:55:00|405.92|403.52|404.33|401.93|407.75|405.35|403.39|400.99|0
1654880400000|2022-06-10 17:00:00|403.96|401.56|405.85|403.45|408.13|405.73|403.01|400.61|0
1654880700000|2022-06-10 17:05:00|406.61|404.21|405.09|402.69|408.7|406.3|404.71|402.31|0
1654881000000|2022-06-10 17:10:00|404.9|402.5|406.98|404.58|408.7|406.3|403.76|401.36|0
1654881300000|2022-06-10 17:15:00|407.55|405.15|401.49|399.09|408.12|405.72|401.3|398.9|0
1654881600000|2022-06-10 17:20:00|401.68|399.28|400.79|398.39|403|400.6|399.98|397.58|0
1654881900000|2022-06-10 17:25:00|400.6|398.2|396.08|393.68|401.17|398.77|396.08|393.68|0
1654882200000|2022-06-10 17:30:00|397.02|394.62|400.78|398.38|403.24|400.84|396.83|394.43|0
1654882500000|2022-06-10 17:35:00|400.59|398.19|394.2|391.8|400.59|398.19|394.2|391.8|0
1654882800000|2022-06-10 17:40:00|394.01|391.61|395.69|393.29|397.39|394.99|393.82|391.42|0
1654883100000|2022-06-10 17:45:00|395.51|393.11|389.71|387.31|397.01|394.61|389.34|386.94|0
1654883400000|2022-06-10 17:50:00|390.25|387.85|392.78|390.38|392.96|390.56|385.87|383.47|0
1654883700000|2022-06-10 17:55:00|393.53|391.13|394.84|392.44|396.91|394.51|393.15|390.75|0
1654884000000|2022-06-10 18:00:00|394.65|392.25|399.55|397.15|400.12|397.72|394.28|391.88|0
1654884300000|2022-06-10 18:05:00|399.93|397.53|396.34|393.94|400.12|397.72|395.02|392.62|0
1654884600000|2022-06-10 18:10:00|395.78|393.38|398.73|396.33|400.45|398.05|394.65|392.25|0
1654884900000|2022-06-10 18:15:00|398.91|396.51|392.92|390.52|400.23|397.83|391.61|389.21|0
1654885200000|2022-06-10 18:20:00|393.1|390.7|389.75|387.35|393.1|390.7|388.45|386.05|0
1654885500000|2022-06-10 18:25:00|389.19|386.79|394.78|392.38|396.47|394.07|389.19|386.79|0
1654885800000|2022-06-10 18:30:00|394.59|392.19|390.86|388.46|394.59|392.19|389.37|386.97|0
1654886100000|2022-06-10 18:35:00|391.04|388.64|394.03|391.63|394.4|392|391.04|388.64|0
1654886400000|2022-06-10 18:40:00|394.4|392|395.9|393.5|398.34|395.94|394.03|391.63|0
1654886700000|2022-06-10 18:45:00|396.08|393.68|388.81|386.41|396.27|393.87|388.81|386.41|0
1654887000000|2022-06-10 18:50:00|389.18|386.78|388.16|385.76|391.78|389.38|388.16|385.76|0
1654887300000|2022-06-10 18:55:00|387.88|385.48|384.54|382.14|389.27|386.87|382.89|380.49|0
1654887600000|2022-06-10 19:00:00|384.36|381.96|391.87|389.47|392.71|390.31|382.15|379.75|0
1654887900000|2022-06-10 19:05:00|392.15|389.75|392.52|390.12|395.89|393.49|391.03|388.63|0
1654888200000|2022-06-10 19:10:00|392.7|390.3|387.11|384.71|393.26|390.86|386|383.6|0
1654888500000|2022-06-10 19:15:00|386.93|384.53|382.66|380.26|387.67|385.27|382.29|379.89|0
1654888800000|2022-06-10 19:20:00|382.29|379.89|383.77|381.37|390.84|388.44|382.29|379.89|0
1654889100000|2022-06-10 19:25:00|383.03|380.63|380.65|378.25|383.03|380.63|374.94|372.54|0
1654889400000|2022-06-10 19:30:00|380.84|378.44|385.29|382.89|386.41|384.01|380.47|378.07|0
1654889700000|2022-06-10 19:35:00|385.48|383.08|382.87|380.47|387.34|384.94|378.8|376.4|0
1654890000000|2022-06-10 19:40:00|383.06|380.66|390.52|388.12|392.21|389.81|381.02|378.62|0
1654890300000|2022-06-10 19:45:00|390.43|388.03|398.81|396.41|399.19|396.79|389.77|387.37|0
1654890600000|2022-06-10 19:50:00|399.57|397.17|398.4|396|401.05|398.65|393.34|390.94|0
1654890900000|2022-06-10 19:55:00|398.21|395.81|408.66|406.26|408.66|406.26|396.32|393.92|0
1654891200000|2022-06-10 20:00:00|408.57|406.17|402.16|399.76|410.01|407.61|402.16|399.76|0
1654891500000|2022-06-10 20:05:00|401.97|399.57|402.92|400.52|403.97|401.57|401.78|399.38|0
1654891800000|2022-06-10 20:10:00|402.73|400.33|401.02|398.62|403.58|401.18|400.74|398.34|0
1655103900000|2022-06-13 07:05:00|464.55|462.15|458.14|455.74|464.75|462.35|457.44|455.04|0
1655104200000|2022-06-13 07:10:00|458.54|456.14|464.75|462.35|466.56|464.16|458.54|456.14|0
1655104500000|2022-06-13 07:15:00|466.15|463.75|468.17|465.77|468.26|465.86|463.54|461.14|0
1655104800000|2022-06-13 07:20:00|467.26|464.86|462.13|459.73|468.06|465.66|461.83|459.43|0
1655105100000|2022-06-13 07:25:00|462.23|459.83|466.85|464.45|468.16|465.76|461.63|459.23|0
1655105400000|2022-06-13 07:30:00|466.55|464.15|473.71|471.31|474.12|471.72|466.55|464.15|0
1655105700000|2022-06-13 07:35:00|473.31|470.91|473.62|471.22|474.32|471.92|467.15|464.75|0
1655106000000|2022-06-13 07:40:00|473.01|470.61|475.54|473.14|475.74|473.34|471.48|469.08|0
1655106300000|2022-06-13 07:45:00|475.13|472.73|470.58|468.18|475.84|473.44|469.66|467.26|0
1655106600000|2022-06-13 07:50:00|470.67|468.27|470.87|468.47|471.48|469.08|467.35|464.95|0
1655106900000|2022-06-13 07:55:00|471.88|469.48|473.7|471.3|474.42|472.02|469.86|467.46|0
1655107200000|2022-06-13 08:00:00|474.51|472.11|480.11|477.71|480.21|477.81|474.11|471.71|0
1655107500000|2022-06-13 08:05:00|480|477.6|478.58|476.18|480.82|478.42|477.56|475.16|0
1655107800000|2022-06-13 08:10:00|478.48|476.08|484.3|481.9|484.39|481.99|477.35|474.95|0
1655108100000|2022-06-13 08:15:00|484.39|481.99|490.74|488.34|491.77|489.37|482.96|480.56|0
1655108400000|2022-06-13 08:20:00|490.44|488.04|490.95|488.55|491.05|488.65|488.08|485.68|0
1655108700000|2022-06-13 08:25:00|491.15|488.75|489.71|487.31|491.26|488.86|487.46|485.06|0
1655109000000|2022-06-13 08:30:00|490.12|487.72|482.75|480.35|490.95|488.55|482.75|480.35|0
1655109300000|2022-06-13 08:35:00|482.96|480.56|484.38|481.98|487.45|485.05|482.55|480.15|0
1655109600000|2022-06-13 08:40:00|484.59|482.19|482.95|480.55|486.63|484.23|480.3|477.9|0
1655109900000|2022-06-13 08:45:00|483.97|481.57|486.63|484.23|487.65|485.25|483.16|480.76|0
1655110200000|2022-06-13 08:50:00|486.42|484.02|487.53|485.13|490.09|487.69|484.79|482.39|0
1655110500000|2022-06-13 08:55:00|487.23|484.83|490.49|488.09|490.59|488.19|486.51|484.11|0
1655110800000|2022-06-13 09:00:00|490.8|488.4|485.49|483.09|491.61|489.21|485.49|483.09|0
1655111100000|2022-06-13 09:05:00|485.59|483.19|484.77|482.37|488.75|486.35|484.47|482.07|0
1655111400000|2022-06-13 09:10:00|485.08|482.68|486.7|484.3|487.52|485.12|484.67|482.27|0
1655111700000|2022-06-13 09:15:00|486.91|484.51|485.07|482.67|489.26|486.86|484.26|481.86|0
1655112000000|2022-06-13 09:20:00|484.87|482.47|486.6|484.2|487.11|484.71|479.99|477.59|0
1655112300000|2022-06-13 09:25:00|486.5|484.1|486.7|484.3|487.31|484.91|484.86|482.46|0
1655112600000|2022-06-13 09:30:00|486.49|484.09|487.72|485.32|488.53|486.13|485.27|482.87|0
1655112900000|2022-06-13 09:35:00|486.29|483.89|488.12|485.72|490.58|488.18|485.68|483.28|0
1655113200000|2022-06-13 09:40:00|488.53|486.13|488.73|486.33|491.8|489.4|486.08|483.68|0
1655113500000|2022-06-13 09:45:00|488.32|485.92|485.87|483.47|489.55|487.15|485.26|482.86|0
1655113800000|2022-06-13 09:50:00|486.08|483.68|488.12|485.72|488.53|486.13|485.78|483.38|0
1655114100000|2022-06-13 09:55:00|488.52|486.12|485.05|482.65|490.16|487.76|483.43|481.03|0
1655114400000|2022-06-13 10:00:00|484.44|482.04|485.05|482.65|486.89|484.49|482.61|480.21|0
1655114700000|2022-06-13 10:05:00|485.26|482.86|480.78|478.38|485.87|483.47|480.78|478.38|0
1655115000000|2022-06-13 10:10:00|480.58|478.18|478.66|476.26|481.39|478.99|478.05|475.65|0
1655115300000|2022-06-13 10:15:00|478.96|476.56|482.51|480.11|483.62|481.22|478.96|476.56|0
1655115600000|2022-06-13 10:20:00|482.61|480.21|483.62|481.22|484.74|482.34|480.98|478.58|0
1655115900000|2022-06-13 10:25:00|484.03|481.63|482.91|480.51|484.34|481.94|480.98|478.58|0
1655116200000|2022-06-13 10:30:00|482.8|480.4|478.34|475.94|483.82|481.42|478.04|475.64|0
1655116500000|2022-06-13 10:35:00|478.24|475.84|480.97|478.57|482.09|479.69|477.33|474.93|0
1655116800000|2022-06-13 10:40:00|481.08|478.68|477.73|475.33|481.48|479.08|477.33|474.93|0
1655117100000|2022-06-13 10:45:00|477.93|475.53|480.77|478.37|481.89|479.49|477.53|475.13|0
1655117400000|2022-06-13 10:50:00|480.97|478.57|477.93|475.53|481.98|479.58|477.52|475.12|0
1655117700000|2022-06-13 10:55:00|477.83|475.43|480.46|478.06|481.27|478.87|477.32|474.92|0
1655118000000|2022-06-13 11:00:00|479.14|476.74|475.81|473.41|479.34|476.94|474.89|472.49|0
1655118300000|2022-06-13 11:05:00|475.7|473.3|479.95|477.55|480.55|478.15|474.69|472.29|0
1655118600000|2022-06-13 11:10:00|479.74|477.34|481.16|478.76|483.09|480.69|479.74|477.34|0
1655118900000|2022-06-13 11:15:00|481.36|478.96|481.56|479.16|482.17|479.77|478.23|475.83|0
1655119200000|2022-06-13 11:20:00|482.17|479.77|484.81|482.41|485.22|482.82|481.16|478.76|0
1655119500000|2022-06-13 11:25:00|484.41|482.01|481.76|479.36|485.63|483.23|479.73|477.33|0
1655119800000|2022-06-13 11:30:00|481.56|479.16|484.61|482.21|485.01|482.61|479.13|476.73|0
1655120100000|2022-06-13 11:35:00|484.51|482.11|481.86|479.46|485.22|482.82|480.34|477.94|0
1655120400000|2022-06-13 11:40:00|481.66|479.26|487.46|485.06|487.46|485.06|481.05|478.65|0
1655120700000|2022-06-13 11:45:00|487.25|484.85|488.68|486.28|488.68|486.28|485.93|483.53|0
1655121000000|2022-06-13 11:50:00|488.47|486.07|487.76|485.36|490.11|487.71|487.25|484.85|0
1655121300000|2022-06-13 11:55:00|487.56|485.16|489.29|486.89|489.9|487.5|487.25|484.85|0
1655121600000|2022-06-13 12:00:00|489.8|487.4|487.22|484.82|489.91|487.51|484.89|482.49|0
1655121900000|2022-06-13 12:05:00|487.32|484.92|486.3|483.9|489.66|487.26|484.88|482.48|0
1655122200000|2022-06-13 12:10:00|486.1|483.7|480.03|477.63|486.82|484.42|480.03|477.63|0
1655122500000|2022-06-13 12:15:00|480.34|477.94|478.9|476.5|482.14|479.74|477.61|475.21|0
1655122800000|2022-06-13 12:20:00|478.7|476.3|476.47|474.07|479.1|476.7|475.87|473.47|0
1655123100000|2022-06-13 12:25:00|476.88|474.48|478.09|475.69|479.1|476.7|476.07|473.67|0
1655123400000|2022-06-13 12:30:00|478.29|475.89|479.3|476.9|479.3|476.9|476.07|473.67|0
1655123700000|2022-06-13 12:35:00|479.5|477.1|478.99|476.59|481.93|479.53|478.89|476.49|0
1655124000000|2022-06-13 12:40:00|479.59|477.19|481.42|479.02|483.16|480.76|478.17|475.77|0
1655124300000|2022-06-13 12:45:00|481.62|479.22|483.25|480.85|484.47|482.07|480.61|478.21|0
1655124600000|2022-06-13 12:50:00|483.05|480.65|483.03|480.63|483.44|481.04|480.2|477.8|0
1655124900000|2022-06-13 12:55:00|482.83|480.43|485.08|482.68|485.49|483.09|481.2|478.8|0
1655125200000|2022-06-13 13:00:00|485.28|482.88|486.51|484.11|487.54|485.14|485.28|482.88|0
1655125500000|2022-06-13 13:05:00|486.3|483.9|485.89|483.49|487.64|485.24|484.46|482.06|0
1655125800000|2022-06-13 13:10:00|486.3|483.9|482.37|479.97|486.3|483.9|481.97|479.57|0
1655126100000|2022-06-13 13:15:00|482.17|479.77|485.44|483.04|485.44|483.04|481.35|478.95|0
1655126400000|2022-06-13 13:20:00|485.64|483.24|488.3|485.9|488.71|486.31|485.44|483.04|0
1655126700000|2022-06-13 13:25:00|488.1|485.7|490.56|488.16|490.77|488.37|486.87|484.47|0
1655127000000|2022-06-13 13:30:00|491.38|488.98|479.31|476.91|491.38|488.98|475.96|473.56|0
1655127300000|2022-06-13 13:35:00|479.72|477.32|486.56|484.16|486.56|484.16|475.12|472.72|0
1655127600000|2022-06-13 13:40:00|487.38|484.98|485.53|483.13|495.83|493.43|484.51|482.11|0
1655127900000|2022-06-13 13:45:00|486.87|484.47|490.26|487.86|490.98|488.58|478.38|475.98|0
1655128200000|2022-06-13 13:50:00|490.46|488.06|490.24|487.84|491.7|489.3|485.12|482.72|0
1655128500000|2022-06-13 13:55:00|490.35|487.95|490.86|488.46|491.58|489.18|485.51|483.11|0
1655128800000|2022-06-13 14:00:00|490.14|487.74|492.41|490.01|495.4|493|483.36|480.96|0
1655129100000|2022-06-13 14:05:00|492|489.6|492.2|489.8|493.35|490.95|484.57|482.17|0
1655129400000|2022-06-13 14:10:00|491.79|489.39|501.2|498.8|501.76|499.36|489.51|487.11|0
1655129700000|2022-06-13 14:15:00|501.4|499|509.36|506.96|511.46|509.06|501.4|499|0
1655130000000|2022-06-13 14:20:00|510.41|508.01|512.72|510.32|512.72|510.32|505.37|502.97|0
1655130300000|2022-06-13 14:25:00|512.93|510.53|512.6|510.2|514.91|512.51|510.4|508|0
1655130600000|2022-06-13 14:30:00|513.02|510.62|509.67|507.27|515.55|513.15|508.83|506.43|0
1655130900000|2022-06-13 14:35:00|510.09|507.69|509.67|507.27|510.51|508.11|505.69|503.29|0
1655131200000|2022-06-13 14:40:00|510.5|508.1|520.4|518|521.78|519.38|510.5|508.1|0
1655131500000|2022-06-13 14:45:00|520.61|518.21|524.97|522.57|525.39|522.99|519.67|517.27|0
1655131800000|2022-06-13 14:50:00|525.18|522.78|521.8|519.4|527.62|525.22|520.74|518.34|0
1655132100000|2022-06-13 14:55:00|521.59|519.19|522.64|520.24|523.49|521.09|518.64|516.24|0
1655132400000|2022-06-13 15:00:00|521.8|519.4|528.57|526.17|530.05|527.65|521.59|519.19|0
1655132700000|2022-06-13 15:05:00|528.78|526.38|529|526.6|530.26|527.86|527.31|524.91|0
1655133000000|2022-06-13 15:10:00|529.43|527.03|523.07|520.67|531.77|529.37|522.86|520.46|0
1655133300000|2022-06-13 15:15:00|523.7|521.3|511.38|508.98|523.7|521.3|510.96|508.56|0
1655133600000|2022-06-13 15:20:00|511.8|509.4|503.58|501.18|513.01|510.61|503.58|501.18|0
1655133900000|2022-06-13 15:25:00|502.96|500.56|510.23|507.83|510.86|508.46|502.12|499.72|0
1655134200000|2022-06-13 15:30:00|510.02|507.62|508.75|506.35|515.6|513.2|506.45|504.05|0
1655134500000|2022-06-13 15:35:00|510.01|507.61|499.76|497.36|510.01|507.61|499.76|497.36|0
1655134800000|2022-06-13 15:40:00|499.55|497.15|497.05|494.65|503|500.6|494.15|491.75|0
1655135100000|2022-06-13 15:45:00|496.85|494.45|499.64|497.24|503.82|501.42|496.22|493.82|0
1655135400000|2022-06-13 15:50:00|499.54|497.14|507.8|505.4|508.22|505.82|496.93|494.53|0
1655135700000|2022-06-13 15:55:00|507.59|505.19|501.51|499.11|507.8|505.4|501.1|498.7|0
1655136000000|2022-06-13 16:00:00|502.56|500.16|502.76|500.36|505.28|502.88|496.09|493.69|0
1655136300000|2022-06-13 16:05:00|501.72|499.32|499.21|496.81|505.49|503.09|493.59|491.19|0
1655136600000|2022-06-13 16:10:00|500.67|498.27|496.08|493.68|502.34|499.94|490.48|488.08|0
1655136900000|2022-06-13 16:15:00|495.67|493.27|496.7|494.3|500.46|498.06|492.13|489.73|0
1655137200000|2022-06-13 16:20:00|496.08|493.68|496.49|494.09|498.79|496.39|491.51|489.11|0
1655137500000|2022-06-13 16:25:00|496.6|494.2|495.24|492.84|497.53|495.13|491.72|489.32|0
1655137800000|2022-06-13 16:30:00|496.28|493.88|485.71|483.31|498.58|496.18|483.45|481.05|0
1655138100000|2022-06-13 16:35:00|486.33|483.93|478.91|476.51|486.33|483.93|476.45|474.05|0
1655138400000|2022-06-13 16:40:00|478.3|475.9|490.48|488.08|491.31|488.91|478.3|475.9|0
1655138700000|2022-06-13 16:45:00|491.1|488.7|492.76|490.36|493.18|490.78|488.61|486.21|0
1655139000000|2022-06-13 16:50:00|493.39|490.99|497.35|494.95|497.76|495.36|489.02|486.62|0
1655139300000|2022-06-13 16:55:00|497.76|495.36|501.95|499.55|502.79|500.39|495.47|493.07|0
1655139600000|2022-06-13 17:00:00|502.58|500.18|507.86|504.98|507.86|504.98|501.95|499.55|0
1655139900000|2022-06-13 17:05:00|508.49|505.61|505.55|502.67|510.17|507.29|505.55|502.67|0
1655140200000|2022-06-13 17:10:00|505.76|502.88|505.55|502.67|509.75|506.87|505.55|502.67|0
1655140500000|2022-06-13 17:15:00|505.97|503.09|505.75|502.87|507.85|504.97|504.61|501.73|0
1655140800000|2022-06-13 17:20:00|507.22|504.34|508.06|505.18|509.95|507.07|505.65|502.77|0
1655141100000|2022-06-13 17:25:00|507.43|504.55|509.11|506.23|512.69|509.81|506.38|503.5|0
1655141400000|2022-06-13 17:30:00|509.74|506.86|512.9|510.02|513.32|510.44|506.59|503.71|0
1655141700000|2022-06-13 17:35:00|513.11|510.23|505.96|503.08|513.74|510.86|505.96|503.08|0
1655142000000|2022-06-13 17:40:00|506.17|503.29|495.93|493.05|506.17|503.29|495.93|493.05|0
1655142300000|2022-06-13 17:45:00|495.52|492.64|489.58|486.7|497.18|494.3|489.58|486.7|0
1655142600000|2022-06-13 17:50:00|489.79|486.91|495.53|492.65|497.41|494.53|487.43|484.55|0
1655142900000|2022-06-13 17:55:00|493.66|490.78|492.41|489.53|494.91|492.03|490.54|487.66|0
1655143200000|2022-06-13 18:00:00|492.62|489.74|498.63|496.23|500.51|498.11|492.41|489.53|0
1655143500000|2022-06-13 18:05:00|498.84|496.44|506.12|503.72|506.23|503.83|498.74|496.34|0
1655143800000|2022-06-13 18:10:00|506.75|504.35|510.53|508.13|510.74|508.34|504.66|502.26|0
1655144100000|2022-06-13 18:15:00|511.62|508.74|506.36|503.48|511.62|508.74|505.31|502.43|0
1655144400000|2022-06-13 18:20:00|506.15|503.27|506.99|504.11|507.41|504.53|501.96|499.08|0
1655144700000|2022-06-13 18:25:00|507.2|504.32|506.99|504.11|507.83|504.95|503.84|500.96|0
1655145000000|2022-06-13 18:30:00|507.62|504.74|508.45|505.57|515.41|512.53|505.94|503.06|0
1655145300000|2022-06-13 18:35:00|508.66|505.78|501.75|498.87|509.08|506.2|498.2|495.32|0
1655145600000|2022-06-13 18:40:00|500.92|498.04|501.33|498.45|504.26|501.38|496.54|493.66|0
1655145900000|2022-06-13 18:45:00|500.5|497.62|502.37|499.49|505.09|502.21|497.79|494.91|0
1655146200000|2022-06-13 18:50:00|503|500.12|506.76|503.88|508.44|505.56|503|500.12|0
1655146500000|2022-06-13 18:55:00|507.81|504.93|513.28|510.4|514.97|512.09|507.81|504.93|0
1655146800000|2022-06-13 19:00:00|514.33|511.45|511.95|509.07|518.48|515.6|510.07|507.19|0
1655147100000|2022-06-13 19:05:00|512.58|509.7|517.84|514.96|518.69|515.81|509.86|506.98|0
1655147400000|2022-06-13 19:10:00|518.05|515.17|521.85|518.97|523.33|520.45|517.84|514.96|0
1655147700000|2022-06-13 19:15:00|522.49|519.61|518.68|515.8|526.73|523.85|505.46|502.58|0
1655148000000|2022-06-13 19:20:00|519.74|516.86|524.9|522.02|525.53|522.65|515.1|512.22|0
1655148300000|2022-06-13 19:25:00|525.53|522.65|530.2|527.32|530.2|527.32|522.57|519.69|0
1655148600000|2022-06-13 19:30:00|530.09|527.21|533.17|530.29|537.01|534.13|528.5|525.62|0
1655148900000|2022-06-13 19:35:00|532.75|529.87|535.3|532.42|535.84|532.96|524.47|521.59|0
1655149200000|2022-06-13 19:40:00|534.98|532.1|539.9|537.02|541.18|538.3|534.23|531.35|0
1655149500000|2022-06-13 19:45:00|540.12|537.24|538.1|535.22|540.97|538.09|532.59|529.71|0
1655149800000|2022-06-13 19:50:00|538.31|535.43|534.7|531.82|546.72|543.84|533.96|531.08|0
1655150100000|2022-06-13 19:55:00|533.75|530.87|529.87|526.99|536.39|533.51|528.47|525.59|0
1655150400000|2022-06-13 20:00:00|531.14|528.26|529.84|526.96|538.14|535.26|529.84|526.96|0
1655150700000|2022-06-13 20:05:00|530.05|527.17|526.1|523.7|530.58|527.7|525.99|523.59|0
1655151000000|2022-06-13 20:10:00|525.99|523.59|527.9|525.5|528.11|525.71|522.19|519.79|0
1655151300000|2022-06-13 20:15:00|527.78|524.98|528.52|525.72|530.11|527.31|525.35|522.55|0
1655151600000|2022-06-13 20:20:00|528.73|525.93|532.12|529.32|532.45|529.65|528.31|525.51|0
1655151900000|2022-06-13 20:25:00|532.33|529.53|529.79|526.99|532.76|529.96|529.15|526.35|0
1655152200000|2022-06-13 20:30:00|529.57|526.77|527.56|524.76|529.57|526.77|526.61|523.81|0
1655152500000|2022-06-13 20:35:00|527.78|524.98|525.13|522.33|528.94|526.14|524.7|521.9|0
1655152800000|2022-06-13 20:40:00|525.34|522.54|525.13|522.33|526.29|523.49|524.28|521.48|0
1655153100000|2022-06-13 20:45:00|524.91|522.11|526.39|523.59|526.6|523.8|523.97|521.17|0
1655153400000|2022-06-13 20:50:00|526.5|523.7|525.87|523.07|527.98|525.18|525.44|522.64|0
1655153700000|2022-06-13 20:55:00|525.65|522.85|526.5|523.7|528.62|525.82|525.33|522.53|0
1655154000000|2022-06-13 21:00:00|526.51|523.71|527|524.2|527.13|524.33|526.2|523.4|0
1655154300000|2022-06-13 21:05:00|527.07|524.27|526.64|523.84|527.07|524.27|526.38|523.58|0
1655154600000|2022-06-13 21:10:00|526.92|524.12|527.14|524.34|527.35|524.55|526.52|523.72|0
1655154900000|2022-06-13 21:15:00|527.13|524.33|526.61|523.81|527.13|524.33|526.42|523.62|0
1655155200000|2022-06-13 21:20:00|526.67|523.87|525.56|522.76|526.82|524.02|525.56|522.76|0
1655155500000|2022-06-13 21:25:00|525.47|522.67|525.65|522.85|525.8|523|525.13|522.33|0
1655155800000|2022-06-13 21:30:00|525.59|522.79|525.46|522.66|525.59|522.79|524.91|522.11|0
1655156100000|2022-06-13 21:35:00|525.31|522.51|525.03|522.23|525.34|522.54|524.78|521.98|0
1655156400000|2022-06-13 21:40:00|525.1|522.3|525.62|522.82|525.74|522.94|525.1|522.3|0
1655156700000|2022-06-13 21:45:00|525.46|522.66|525.98|523.18|526.07|523.27|525.43|522.63|0
1655157000000|2022-06-13 21:50:00|525.79|522.99|525.61|522.81|526.07|523.27|525.21|522.41|0
1655157300000|2022-06-13 21:55:00|525.71|522.91|525.3|522.5|525.98|523.18|524.93|522.13|0
1655157600000|2022-06-13 22:00:00|525|522.2|522.14|519.34|525|522.2|519.83|517.03|0
1655157900000|2022-06-13 22:05:00|521.93|519.13|518.77|515.97|521.93|519.13|518.77|515.97|0
1655158200000|2022-06-13 22:10:00|518.98|516.18|519.24|516.44|519.77|516.97|518.61|515.81|0
1655158500000|2022-06-13 22:15:00|519.03|516.23|517.56|514.76|519.03|516.23|517.35|514.55|0
1655158800000|2022-06-13 22:20:00|517.45|514.65|517.87|515.07|519.23|516.43|517.13|514.33|0
1655159100000|2022-06-13 22:25:00|517.76|514.96|517.55|514.75|518.6|515.8|517.55|514.75|0
1655159400000|2022-06-13 22:30:00|517.66|514.86|518.81|516.01|519.23|516.43|517.34|514.54|0
1655159700000|2022-06-13 22:35:00|519.23|516.43|519.02|516.22|519.65|516.85|519.02|516.22|0
1655160000000|2022-06-13 22:40:00|519.12|516.32|519.96|517.16|520.49|517.69|518.8|516|0
1655160300000|2022-06-13 22:45:00|520.06|517.26|520.27|517.47|521.01|518.21|520.06|517.26|0
1655160600000|2022-06-13 22:50:00|520.48|517.68|520.48|517.68|521.53|518.73|520.38|517.58|0
1655160900000|2022-06-13 22:55:00|520.38|517.58|521.32|518.52|521.32|518.52|519.54|516.74|0
1655161200000|2022-06-13 23:00:00|521.11|518.31|522.37|519.57|522.37|519.57|520.48|517.68|0
1655161500000|2022-06-13 23:05:00|522.16|519.36|522.37|519.57|522.58|519.78|521.22|518.42|0
1655161800000|2022-06-13 23:10:00|522.58|519.78|523.74|520.94|524.26|521.46|522.27|519.47|0
1655162100000|2022-06-13 23:15:00|523.84|521.04|525.21|522.41|526.37|523.57|523.84|521.04|0
1655162400000|2022-06-13 23:20:00|525.31|522.51|523.62|520.82|525.42|522.62|523.42|520.62|0
1655162700000|2022-06-13 23:25:00|523.52|520.72|523.41|520.61|524.89|522.09|523.1|520.3|0
1655163000000|2022-06-13 23:30:00|523.62|520.82|525.84|523.04|525.94|523.14|522.99|520.19|0
1655163300000|2022-06-13 23:35:00|525.63|522.83|527.53|524.73|527.53|524.73|525.1|522.3|0
1655163600000|2022-06-13 23:40:00|527.63|524.83|528.68|525.88|528.79|525.99|527.63|524.83|0
1655163900000|2022-06-13 23:45:00|528.58|525.78|526.57|523.77|528.89|526.09|526.36|523.56|0
1655164200000|2022-06-13 23:50:00|526.47|523.67|525.83|523.03|526.89|524.09|525.51|522.71|0
1655164500000|2022-06-13 23:55:00|525.93|523.13|522.56|519.76|525.93|523.13|522.56|519.76|0
1655164800000|2022-06-14 00:00:00|522.77|519.97|524.24|521.44|525.09|522.29|520.66|517.86|0
1655165100000|2022-06-14 00:05:00|524.03|521.23|518.88|516.08|525.41|522.61|518.88|516.08|0
1655165400000|2022-06-14 00:10:00|518.77|515.97|517.72|514.92|519.19|516.39|516.25|513.45|0
1655165700000|2022-06-14 00:15:00|517.93|515.13|522.66|519.86|524.14|521.34|516.25|513.45|0
1655166000000|2022-06-14 00:20:00|522.55|519.75|518.66|515.86|523.39|520.59|517.93|515.13|0
1655166300000|2022-06-14 00:25:00|518.77|515.97|517.5|514.7|519.39|516.59|516.25|513.45|0
1655166600000|2022-06-14 00:30:00|517.4|514.6|513.73|510.93|519.08|516.28|513.53|510.73|0
1655166900000|2022-06-14 00:35:00|513.32|510.52|511.02|508.22|513.94|511.14|509.98|507.18|0
1655167200000|2022-06-14 00:40:00|510.81|508.01|511.54|508.74|512.59|509.79|509.77|506.97|0
1655167500000|2022-06-14 00:45:00|511.64|508.84|514.26|511.46|514.36|511.56|511.33|508.53|0
1655167800000|2022-06-14 00:50:00|514.15|511.35|512.89|510.09|515.4|512.6|512.47|509.67|0
1655168100000|2022-06-14 00:55:00|512.26|509.46|512.47|509.67|514.77|511.97|511.43|508.63|0
1655168400000|2022-06-14 01:00:00|512.68|509.88|512.26|509.46|514.46|511.66|511.63|508.83|0
1655168700000|2022-06-14 01:05:00|512.16|509.36|515.39|512.59|515.6|512.8|511.43|508.63|0
1655169000000|2022-06-14 01:10:00|515.6|512.8|514.97|512.17|515.6|512.8|513.72|510.92|0
1655169300000|2022-06-14 01:15:00|515.08|512.28|516.02|513.22|516.23|513.43|513.3|510.5|0
1655169600000|2022-06-14 01:20:00|515.6|512.8|513.92|511.12|516.44|513.64|513.71|510.91|0
1655169900000|2022-06-14 01:25:00|514.13|511.33|518.32|515.52|518.32|515.52|513.51|510.71|0
1655170200000|2022-06-14 01:30:00|518.53|515.73|514.97|512.17|519.79|516.99|514.76|511.96|0
1655170500000|2022-06-14 01:35:00|515.07|512.27|515.38|512.58|516.12|513.32|513.5|510.7|0
1655170800000|2022-06-14 01:40:00|515.17|512.37|518.1|515.3|518.1|515.3|515.17|512.37|0
1655171100000|2022-06-14 01:45:00|518.52|515.72|520.41|517.61|521.68|518.88|518.52|515.72|0
1655171400000|2022-06-14 01:50:00|520.62|517.82|520.83|518.03|521.67|518.87|518.63|515.83|0
1655171700000|2022-06-14 01:55:00|521.25|518.45|521.46|518.66|523.04|520.24|520.62|517.82|0
1655172000000|2022-06-14 02:00:00|521.88|519.08|520.2|517.4|522.2|519.4|518.73|515.93|0
1655172300000|2022-06-14 02:05:00|519.99|517.19|516.63|513.83|520.83|518.03|516|513.2|0
1655172600000|2022-06-14 02:10:00|516.84|514.04|517.67|514.87|518.3|515.5|516|513.2|0
1655172900000|2022-06-14 02:15:00|517.46|514.66|518.72|515.92|519.14|516.34|516|513.2|0
1655173200000|2022-06-14 02:20:00|518.62|515.82|517.04|514.24|518.72|515.92|516.73|513.93|0
1655173500000|2022-06-14 02:25:00|517.25|514.45|517.67|514.87|518.93|516.13|516.62|513.82|0
1655173800000|2022-06-14 02:30:00|517.78|514.98|515.99|513.19|518.09|515.29|514.73|511.93|0
1655174100000|2022-06-14 02:35:00|515.78|512.98|515.36|512.56|516.2|513.4|514.52|511.72|0
1655174400000|2022-06-14 02:40:00|515.15|512.35|515.99|513.19|516.4|513.6|514.31|511.51|0
1655174700000|2022-06-14 02:45:00|516.19|513.39|515.98|513.18|517.03|514.23|514.73|511.93|0
1655175000000|2022-06-14 02:50:00|515.88|513.08|515.35|512.55|515.98|513.18|514.52|511.72|0
1655175300000|2022-06-14 02:55:00|515.46|512.66|513.89|511.09|515.56|512.76|513.37|510.57|0
1655175600000|2022-06-14 03:00:00|514.1|511.3|511.38|508.58|514.1|511.3|511.38|508.58|0
1655175900000|2022-06-14 03:05:00|511.59|508.79|512.84|510.04|513.26|510.46|511.59|508.79|0
1655176200000|2022-06-14 03:10:00|512.63|509.83|510.33|507.53|512.63|509.83|509.92|507.12|0
1655176500000|2022-06-14 03:15:00|510.44|507.64|511.58|508.78|511.79|508.99|510.44|507.64|0
1655176800000|2022-06-14 03:20:00|511.69|508.89|510.95|508.15|511.79|508.99|510.74|507.94|0
1655177100000|2022-06-14 03:25:00|511.06|508.26|510.85|508.05|511.58|508.78|510.12|507.32|0
1655177400000|2022-06-14 03:30:00|510.74|507.94|507.62|504.82|511.16|508.36|506.78|503.98|0
1655177700000|2022-06-14 03:35:00|507.82|505.02|508.86|506.06|509.07|506.27|506.99|504.19|0
1655178000000|2022-06-14 03:40:00|509.07|506.27|508.97|506.17|509.9|507.1|508.86|506.06|0
1655178300000|2022-06-14 03:45:00|509.07|506.27|508.86|506.06|509.69|506.89|507.82|505.02|0
1655178600000|2022-06-14 03:50:00|509.07|506.27|507.61|504.81|509.48|506.68|507.51|504.71|0
1655178900000|2022-06-14 03:55:00|507.82|505.02|508.23|505.43|508.86|506.06|506.98|504.18|0
1655179200000|2022-06-14 04:00:00|508.02|505.22|497.71|494.91|508.02|505.22|496.46|493.66|0
1655179500000|2022-06-14 04:05:00|497.29|494.49|495.95|493.15|497.91|495.11|495.84|493.04|0
1655179800000|2022-06-14 04:10:00|495.84|493.04|494.91|492.11|496.87|494.07|494.39|491.59|0
1655180100000|2022-06-14 04:15:00|494.39|491.59|494.39|491.59|495.63|492.83|493.57|490.77|0
1655180400000|2022-06-14 04:20:00|494.6|491.8|495.34|492.54|496.17|493.37|493.69|490.89|0
1655180700000|2022-06-14 04:25:00|495.14|492.34|494.31|491.51|497.21|494.41|494.1|491.3|0
1655181000000|2022-06-14 04:30:00|494.41|491.61|495.86|493.06|497.62|494.82|494.41|491.61|0
1655181300000|2022-06-14 04:35:00|496.07|493.27|496.69|493.89|498.24|495.44|495.96|493.16|0
1655181600000|2022-06-14 04:40:00|496.99|494.19|496.78|493.98|497.41|494.61|496.37|493.57|0
1655181900000|2022-06-14 04:45:00|496.99|494.19|498.44|495.64|499.07|496.27|496.78|493.98|0
1655182200000|2022-06-14 04:50:00|498.65|495.85|496.78|493.98|499.69|496.89|496.16|493.36|0
1655182500000|2022-06-14 04:55:00|496.68|493.88|496.36|493.56|497.2|494.4|495.74|492.94|0
1655182800000|2022-06-14 05:00:00|496.16|493.36|494.5|491.7|497.19|494.39|493.88|491.08|0
1655183100000|2022-06-14 05:05:00|494.29|491.49|493.46|490.66|494.4|491.6|492.02|489.22|0
1655183400000|2022-06-14 05:10:00|493.05|490.25|494.08|491.28|495.12|492.32|491.92|489.12|0
1655183700000|2022-06-14 05:15:00|494.29|491.49|495.32|492.52|496.15|493.35|494.29|491.49|0
1655184000000|2022-06-14 05:20:00|495.43|492.63|495.53|492.73|495.94|493.14|494.91|492.11|0
1655184300000|2022-06-14 05:25:00|495.73|492.93|495.73|492.93|496.35|493.55|494.28|491.48|0
1655184600000|2022-06-14 05:30:00|495.52|492.72|496.56|493.76|497.39|494.59|493.45|490.65|0
1655184900000|2022-06-14 05:35:00|496.35|493.55|495.63|492.83|496.56|493.76|493.66|490.86|0
1655185200000|2022-06-14 05:40:00|495.73|492.93|491.59|488.79|495.73|492.93|490.56|487.76|0
1655185500000|2022-06-14 05:45:00|491.8|489|491.59|488.79|492.41|489.61|490.04|487.24|0
1655185800000|2022-06-14 05:50:00|491.79|488.99|488.7|485.9|492.21|489.41|488.49|485.69|0
1655186100000|2022-06-14 05:55:00|488.49|485.69|489.93|487.13|490.35|487.55|487.67|484.87|0
1655186400000|2022-06-14 06:00:00|490.35|487.55|486.64|483.84|491.38|488.58|485.2|482.4|0
1655186700000|2022-06-14 06:05:00|486.84|484.04|485.92|483.12|487.87|485.07|485.72|482.92|0
1655187000000|2022-06-14 06:10:00|486.02|483.22|485.4|482.6|487.46|484.66|484.99|482.19|0
1655187300000|2022-06-14 06:15:00|485.61|482.81|484.58|481.78|486.43|483.63|483.96|481.16|0
1655187600000|2022-06-14 06:20:00|484.37|481.57|487.15|484.35|487.45|484.65|484.17|481.37|0
1655187900000|2022-06-14 06:25:00|487.25|484.45|489.71|486.91|489.71|486.91|485.09|482.29|0
1655188200000|2022-06-14 06:30:00|489.51|486.71|484.55|481.75|489.51|486.71|484.34|481.54|0
1655188500000|2022-06-14 06:35:00|484.34|481.54|488.07|485.27|488.28|485.48|484.34|481.54|0
1655188800000|2022-06-14 06:40:00|488.28|485.48|486.82|484.02|488.48|485.68|485.99|483.19|0
1655189100000|2022-06-14 06:45:00|486.61|483.81|483.72|480.92|486.82|484.02|483.72|480.92|0
1655189400000|2022-06-14 06:50:00|484.13|481.33|485.37|482.57|485.78|482.98|484.13|481.33|0
1655189700000|2022-06-14 06:55:00|485.58|482.78|485.78|482.98|487.23|484.43|484.75|481.95|0
1655190000000|2022-06-14 07:00:00|487.02|484.22|487.96|485.16|488.68|485.88|485.68|482.88|0
1655190300000|2022-06-14 07:05:00|487.44|485.04|490.14|487.74|490.97|488.57|484.54|482.14|0
1655190600000|2022-06-14 07:10:00|490.56|488.16|494.09|491.69|494.51|492.11|488.89|486.49|0
1655190900000|2022-06-14 07:15:00|493.68|491.28|493.88|491.48|496.71|494.31|492.01|489.61|0
1655191200000|2022-06-14 07:20:00|493.47|491.07|497.82|495.42|499.85|497.45|493.47|491.07|0
1655191500000|2022-06-14 07:25:00|498.02|495.62|500.32|497.92|503.25|500.85|497.4|495|0
1655191800000|2022-06-14 07:30:00|500.53|498.13|496.56|494.16|504.09|501.69|495.94|493.54|0
1655192100000|2022-06-14 07:35:00|496.77|494.37|497.81|495.41|499.27|496.87|495.94|493.54|0
1655192400000|2022-06-14 07:40:00|497.6|495.2|493.02|490.62|497.81|495.41|492.61|490.21|0
1655192700000|2022-06-14 07:45:00|492.81|490.41|490.94|488.54|493.54|491.14|489.39|486.99|0
1655193000000|2022-06-14 07:50:00|491.15|488.75|491.15|488.75|491.77|489.37|487.63|485.23|0
1655193300000|2022-06-14 07:55:00|491.36|488.96|491.91|489.51|495.83|493.43|490.46|488.06|0
1655193600000|2022-06-14 08:00:00|492.74|490.34|495.35|492.95|498.89|496.49|490.36|487.96|0
1655193900000|2022-06-14 08:05:00|495.45|493.05|499.53|497.13|500.88|498.48|495.45|493.05|0
1655194200000|2022-06-14 08:10:00|500.15|497.75|497.86|495.46|500.36|497.96|495.36|492.96|0
1655194500000|2022-06-14 08:15:00|497.23|494.83|499.52|497.12|499.94|497.54|495.36|492.96|0
1655194800000|2022-06-14 08:20:00|499.73|497.33|497.02|494.62|499.73|497.33|496.4|494|0
1655195100000|2022-06-14 08:25:00|497.23|494.83|495.46|493.06|498.68|496.28|494.73|492.33|0
1655195400000|2022-06-14 08:30:00|495.77|493.37|494.93|492.53|500.25|497.85|494.63|492.23|0
1655195700000|2022-06-14 08:35:00|495.14|492.74|501.39|498.99|501.39|498.99|494.73|492.33|0
1655196000000|2022-06-14 08:40:00|501.18|498.78|502.7|500.3|504.17|501.77|500.56|498.16|0
1655196300000|2022-06-14 08:45:00|502.6|500.2|506.05|503.65|506.05|503.65|501.66|499.26|0
1655196600000|2022-06-14 08:50:00|506.16|503.76|508.57|506.17|508.57|506.17|505|502.6|0
1655196900000|2022-06-14 08:55:00|508.25|505.85|510.98|508.58|512.91|510.51|506.37|503.97|0
1655197200000|2022-06-14 09:00:00|511.19|508.79|510.13|507.73|512.87|510.47|508.78|506.38|0
1655197500000|2022-06-14 09:05:00|510.34|507.94|512.65|510.25|513.29|510.89|509.92|507.52|0
1655197800000|2022-06-14 09:10:00|512.44|510.04|515.29|512.89|515.6|513.2|511.71|509.31|0
1655198100000|2022-06-14 09:15:00|515.39|512.99|512.02|509.62|516.02|513.62|511.39|508.99|0
1655198400000|2022-06-14 09:20:00|511.71|509.31|508.66|506.26|513.07|510.67|508.03|505.63|0
1655198700000|2022-06-14 09:25:00|509.29|506.89|514.75|512.35|514.96|512.56|509.29|506.89|0
1655199000000|2022-06-14 09:30:00|514.65|512.25|515.59|513.19|515.59|513.19|512.01|509.61|0
1655199300000|2022-06-14 09:35:00|515.17|512.77|511.17|508.77|515.28|512.88|508.86|506.46|0
1655199600000|2022-06-14 09:40:00|511.59|509.19|509.28|506.88|511.59|509.19|509.07|506.67|0
1655199900000|2022-06-14 09:45:00|509.18|506.78|508.65|506.25|510.75|508.35|507.6|505.2|0
1655200200000|2022-06-14 09:50:00|508.97|506.57|510.95|508.55|511.37|508.97|508.34|505.94|0
1655200500000|2022-06-14 09:55:00|511.06|508.66|512.7|510.3|513.27|510.87|510.53|508.13|0
1655200800000|2022-06-14 10:00:00|512.8|510.4|519.99|517.59|520.62|518.22|512.38|509.98|0
1655201100000|2022-06-14 10:05:00|520.1|517.7|517.44|515.04|520.2|517.8|516.81|514.41|0
1655201400000|2022-06-14 10:10:00|517.65|515.25|521.25|518.85|521.58|519.18|517.44|515.04|0
1655201700000|2022-06-14 10:15:00|521.68|519.28|522.95|520.55|523.91|521.51|520.4|518|0
1655202000000|2022-06-14 10:20:00|523.16|520.76|521.46|519.06|524.22|521.82|519.45|517.05|0
1655202300000|2022-06-14 10:25:00|521.25|518.85|522.31|519.91|524.01|521.61|521.25|518.85|0
1655202600000|2022-06-14 10:30:00|522.42|520.02|515.43|513.03|524.22|521.82|515.32|512.92|0
1655202900000|2022-06-14 10:35:00|515.53|513.13|516.59|514.19|518.7|516.3|514.69|512.29|0
1655203200000|2022-06-14 10:40:00|516.7|514.3|514.68|512.28|518.7|516.3|514.37|511.97|0
1655203500000|2022-06-14 10:45:00|514.47|512.07|511.1|508.7|514.47|512.07|509.63|507.23|0
1655203800000|2022-06-14 10:50:00|511|508.6|511.21|508.81|512.57|510.17|509.84|507.44|0
1655204100000|2022-06-14 10:55:00|511.31|508.91|513.83|511.43|514.05|511.65|511.31|508.91|0
1655204400000|2022-06-14 11:00:00|514.05|511.65|515.31|512.91|518.27|515.87|513.41|511.01|0
1655204700000|2022-06-14 11:05:00|515.52|513.12|520.17|517.77|520.6|518.2|515.1|512.7|0
1655205000000|2022-06-14 11:10:00|520.28|517.88|515.97|513.57|520.81|518.41|514.99|512.59|0
1655205300000|2022-06-14 11:15:00|515.76|513.36|516.61|514.21|518.08|515.68|515.24|512.84|0
1655205600000|2022-06-14 11:20:00|515.34|512.94|514.92|512.52|516.18|513.78|513.65|511.25|0
1655205900000|2022-06-14 11:25:00|514.71|512.31|516.6|514.2|516.6|514.2|513.97|511.57|0
1655206200000|2022-06-14 11:30:00|517.45|515.05|518.5|516.1|518.92|516.52|514.6|512.2|0
1655206500000|2022-06-14 11:35:00|518.61|516.21|519.98|517.58|522.1|519.7|518.61|516.21|0
1655206800000|2022-06-14 11:40:00|519.88|517.48|522.31|519.91|522.73|520.33|519.56|517.16|0
1655207100000|2022-06-14 11:45:00|522.42|520.02|521.24|518.84|524.43|522.03|519.76|517.36|0
1655207400000|2022-06-14 11:50:00|521.03|518.63|523.15|520.75|523.15|520.75|519.55|517.15|0
1655207700000|2022-06-14 11:55:00|523.79|521.39|525.38|522.98|525.91|523.51|521.88|519.48|0
1655208000000|2022-06-14 12:00:00|524.85|522.45|517.64|515.24|525.27|522.87|514.27|511.87|0
1655208300000|2022-06-14 12:05:00|517.22|514.82|519.97|517.57|519.97|517.57|515.95|513.55|0
1655208600000|2022-06-14 12:10:00|519.76|517.36|520.6|518.2|521.66|519.26|519.76|517.36|0
1655208900000|2022-06-14 12:15:00|520.5|518.1|519.12|516.72|521.13|518.73|517.43|515.03|0
1655209200000|2022-06-14 12:20:00|518.91|516.51|516.79|514.39|519.33|516.93|515.74|513.34|0
1655209500000|2022-06-14 12:25:00|517|514.6|519.65|517.25|519.65|517.25|516.16|513.76|0
1655209800000|2022-06-14 12:30:00|519.44|517.04|509.42|507.02|519.44|517.04|509.21|506.81|0
1655210100000|2022-06-14 12:35:00|509.21|506.81|509.42|507.02|512.68|510.28|509|506.6|0
1655210400000|2022-06-14 12:40:00|509.21|506.81|504.81|502.41|509.42|507.02|500.22|497.82|0
1655210700000|2022-06-14 12:45:00|504.6|502.2|512.15|509.75|512.15|509.75|504.6|502.2|0
1655211000000|2022-06-14 12:50:00|511.94|509.54|513.2|510.8|513.62|511.22|510.26|507.86|0
1655211300000|2022-06-14 12:55:00|512.99|510.59|512.14|509.74|513.41|511.01|509.21|506.81|0
1655211600000|2022-06-14 13:00:00|512.99|510.59|508.78|506.38|513.41|511.01|508.37|505.97|0
1655211900000|2022-06-14 13:05:00|509.2|506.8|513.19|510.79|515.93|513.53|509.2|506.8|0
1655212200000|2022-06-14 13:10:00|513.4|511|513.61|511.21|514.78|512.38|511.3|508.9|0
1655212500000|2022-06-14 13:15:00|513.4|511|507.94|505.54|513.4|511|506.37|503.97|0
1655212800000|2022-06-14 13:20:00|507.63|505.23|504.17|501.77|508.36|505.96|503.54|501.14|0
1655213100000|2022-06-14 13:25:00|503.96|501.56|513.61|511.21|513.61|511.21|503.96|501.56|0
1655213400000|2022-06-14 13:30:00|513.82|511.42|516.13|513.73|522.48|520.08|512.13|509.73|0
1655213700000|2022-06-14 13:35:00|515.71|513.31|518.88|516.48|520.15|517.75|513.39|510.99|0
1655214000000|2022-06-14 13:40:00|520.15|517.75|533.54|531.14|533.54|531.14|520.15|517.75|0
1655214300000|2022-06-14 13:45:00|532.49|530.09|523.1|520.7|532.49|530.09|518.21|515.81|0
1655214600000|2022-06-14 13:50:00|522.88|520.48|515.41|513.01|530.14|527.74|514.4|512|0
1655214900000|2022-06-14 13:55:00|514.78|512.38|506.4|504|515.62|513.22|505.35|502.95|0
1655215200000|2022-06-14 14:00:00|507.04|504.64|511.9|509.5|512.53|510.13|503.24|500.84|0
1655215500000|2022-06-14 14:05:00|512.11|509.71|517.74|515.34|519.33|516.93|508.72|506.32|0
1655215800000|2022-06-14 14:10:00|517.63|515.23|523.38|520.98|525.42|523.02|516.35|513.95|0
1655216100000|2022-06-14 14:15:00|524.67|522.27|527.23|524.83|527.88|525.48|522.74|520.34|0
1655216400000|2022-06-14 14:20:00|528.09|525.69|527.48|525.08|534.54|532.14|524.9|522.5|0
1655216700000|2022-06-14 14:25:00|528.56|526.16|535.01|532.61|535.01|532.61|525.55|523.15|0
1655217000000|2022-06-14 14:30:00|535.66|533.26|531.56|529.16|537.82|535.42|528.76|526.36|0
1655217300000|2022-06-14 14:35:00|531.34|528.94|533.5|531.1|536.3|533.9|528.98|526.58|0
1655217600000|2022-06-14 14:40:00|534.79|532.39|538.68|536.28|543.23|540.83|533.07|530.67|0
1655217900000|2022-06-14 14:45:00|536.95|534.55|522.74|520.34|539.33|536.93|522.74|520.34|0
1655218200000|2022-06-14 14:50:00|522.31|519.91|523.24|520.84|525.1|522.7|517.17|514.77|0
1655218500000|2022-06-14 14:55:00|524.32|521.92|523.89|521.49|525.83|523.43|519.81|517.41|0
1655218800000|2022-06-14 15:00:00|524.75|522.35|522.6|520.2|525.61|523.21|517.87|515.47|0
1655219100000|2022-06-14 15:05:00|522.17|519.77|532.74|530.34|533.39|530.99|522.17|519.77|0
1655219400000|2022-06-14 15:10:00|532.95|530.55|535.56|533.16|537.29|534.89|532.52|530.12|0
1655219700000|2022-06-14 15:15:00|535.77|533.37|536.87|534.47|539.9|537.5|534.9|532.5|0
1655220000000|2022-06-14 15:20:00|537.51|535.11|532.34|529.94|543.36|540.96|532.34|529.94|0
1655220300000|2022-06-14 15:25:00|532.77|530.37|534.92|532.52|535.35|532.95|528.47|526.07|0
1655220600000|2022-06-14 15:30:00|535.14|532.74|530.4|528|540.54|538.14|529.33|526.93|0
1655220900000|2022-06-14 15:35:00|530.19|527.79|532.83|530.43|533.9|531.5|525.47|523.07|0
1655221200000|2022-06-14 15:40:00|532.61|530.21|527.03|524.63|534.33|531.93|525.95|523.55|0
1655221500000|2022-06-14 15:45:00|526.81|524.41|532.61|530.21|533.47|531.07|524.88|522.48|0
1655221800000|2022-06-14 15:50:00|533.04|530.64|530.45|528.05|536.27|533.87|529.38|526.98|0
1655222100000|2022-06-14 15:55:00|530.24|527.84|527.23|524.83|530.88|528.48|524.45|522.05|0
1655222400000|2022-06-14 16:00:00|527.45|525.05|537.34|534.94|539.29|536.89|527.45|525.05|0
1655222700000|2022-06-14 16:05:00|537.99|535.59|538.85|536.45|540.58|538.18|537.13|534.73|0
1655223000000|2022-06-14 16:10:00|538.64|536.24|540.83|538.43|541.26|538.86|536.05|533.65|0
1655223300000|2022-06-14 16:15:00|541.04|538.64|533.01|530.61|543|540.6|531.93|529.53|0
1655223600000|2022-06-14 16:20:00|532.8|530.4|535.83|533.43|539.3|536.9|530.2|527.8|0
1655223900000|2022-06-14 16:25:00|535.61|533.21|538.65|536.25|539.52|537.12|535.61|533.21|0
1655224200000|2022-06-14 16:30:00|538.43|536.03|540.6|538.2|543|540.6|536.69|534.29|0
1655224500000|2022-06-14 16:35:00|540.82|538.42|543.87|541.47|545.83|543.43|539.95|537.55|0
1655224800000|2022-06-14 16:40:00|543.98|541.58|543.51|541.11|545.61|543.21|540.82|538.42|0
1655225100000|2022-06-14 16:45:00|543.95|541.55|541.13|538.73|545.03|542.63|540.91|538.51|0
1655225400000|2022-06-14 16:50:00|540.91|538.51|541.12|538.72|544.6|542.2|539.18|536.78|0
1655225700000|2022-06-14 16:55:00|539.82|537.42|535.28|532.88|540.26|537.86|535.07|532.67|0
1655226000000|2022-06-14 17:00:00|535.71|533.31|535.71|533.31|539.39|536.99|532.26|529.86|0
1655226300000|2022-06-14 17:05:00|535.93|533.53|528.6|526.2|537.44|535.04|527.53|525.13|0
1655226600000|2022-06-14 17:10:00|528.17|525.77|530.32|527.92|531.61|529.21|526.88|524.48|0
1655226900000|2022-06-14 17:15:00|529.79|527.39|519.61|517.21|530.32|527.92|517.9|515.5|0
1655227200000|2022-06-14 17:20:00|519.18|516.78|520.03|517.63|520.03|517.63|514.7|512.3|0
1655227500000|2022-06-14 17:25:00|519.82|517.42|527.95|525.55|527.95|525.55|519.82|517.42|0
1655227800000|2022-06-14 17:30:00|529.24|526.84|533.54|531.14|534.19|531.79|527.31|524.91|0
1655228100000|2022-06-14 17:35:00|533.98|531.58|538.94|536.54|538.94|536.54|532.47|530.07|0
1655228400000|2022-06-14 17:40:00|539.16|536.76|542.95|540.55|545.35|542.95|536.64|534.24|0
1655228700000|2022-06-14 17:45:00|542.63|540.23|542.95|540.55|545.79|543.39|539.03|536.63|0
1655229000000|2022-06-14 17:50:00|542.51|540.11|539.46|537.06|543.82|541.42|539.24|536.84|0
1655229300000|2022-06-14 17:55:00|540.11|537.71|541.64|539.24|541.97|539.57|537.07|534.67|0
1655229600000|2022-06-14 18:00:00|540.77|538.37|539.39|536.99|540.98|538.58|536.8|534.4|0
1655229900000|2022-06-14 18:05:00|538.96|536.56|533.12|530.72|540.26|537.86|531.39|528.99|0
1655230200000|2022-06-14 18:10:00|533.23|530.83|540.91|538.51|542.87|540.47|533.23|530.83|0
1655230500000|2022-06-14 18:15:00|540.48|538.08|538.52|536.12|541.56|539.16|538.09|535.69|0
1655230800000|2022-06-14 18:20:00|538.31|535.91|538.95|536.55|540.04|537.64|535.06|532.66|0
1655231100000|2022-06-14 18:25:00|539.28|536.88|538.74|536.34|541.78|539.38|536.79|534.39|0
1655231400000|2022-06-14 18:30:00|538.95|536.55|538.95|536.55|544.82|542.42|538.73|536.33|0
1655231700000|2022-06-14 18:35:00|538.73|536.33|537.87|535.47|541.12|538.72|536.13|533.73|0
1655232000000|2022-06-14 18:40:00|538.52|536.12|545.9|543.5|546.56|544.16|537.65|535.25|0
1655232300000|2022-06-14 18:45:00|546.02|543.62|549.61|547.21|550.27|547.87|543.07|540.67|0
1655232600000|2022-06-14 18:50:00|549.83|547.43|549.72|547.32|552.01|549.61|545.68|543.28|0
1655232900000|2022-06-14 18:55:00|550.05|547.65|550.48|548.08|551.36|548.96|547.86|545.46|0
1655233200000|2022-06-14 19:00:00|551.14|548.74|548.56|546.16|552.45|550.05|547.03|544.63|0
1655233500000|2022-06-14 19:05:00|549|546.6|555.35|552.95|555.57|553.17|548.34|545.94|0
1655233800000|2022-06-14 19:10:00|555.13|552.73|561.38|558.98|561.6|559.2|552.5|550.1|0
1655234100000|2022-06-14 19:15:00|561.6|559.2|562.92|560.52|564.46|562.06|560.5|558.1|0
1655234400000|2022-06-14 19:20:00|562.7|560.3|561.15|558.75|562.7|560.3|557.63|555.23|0
1655234700000|2022-06-14 19:25:00|560.93|558.53|548.64|546.24|561.38|558.98|547.55|545.15|0
1655235000000|2022-06-14 19:30:00|548.21|545.81|542.75|540.35|549.08|546.68|538.41|536.01|0
1655235300000|2022-06-14 19:35:00|542.65|540.25|532.56|530.16|542.65|540.25|529.75|527.35|0
1655235600000|2022-06-14 19:40:00|532.77|530.37|536.73|534.33|536.95|534.55|525.46|523.06|0
1655235900000|2022-06-14 19:45:00|535.42|533.02|527.3|524.9|537.38|534.98|524.81|522.41|0
1655236200000|2022-06-14 19:50:00|527.62|525.22|536.73|534.33|539.12|536.72|527.62|525.22|0
1655236500000|2022-06-14 19:55:00|536.29|533.89|536.07|533.67|539.34|536.94|534.12|531.72|0
1655236800000|2022-06-14 20:00:00|535.53|533.13|541.3|538.9|541.95|539.55|533.25|530.85|0
1655237100000|2022-06-14 20:05:00|541.52|539.12|539.33|536.93|541.73|539.33|538.36|535.96|0
1655237400000|2022-06-14 20:10:00|539.12|536.72|540.97|538.57|540.97|538.57|536.94|534.54|0
1655237700000|2022-06-14 20:15:00|541.28|538.48|541.27|538.47|542.15|539.35|540.19|537.39|0
1655238000000|2022-06-14 20:20:00|541.61|538.81|541.17|538.37|542.66|539.86|540.96|538.16|0
1655238300000|2022-06-14 20:25:00|540.52|537.72|542.26|539.46|542.26|539.46|540.52|537.72|0
1655238600000|2022-06-14 20:30:00|542.04|539.24|539.86|537.06|542.26|539.46|538.34|535.54|0
1655238900000|2022-06-14 20:35:00|539.98|537.18|538.56|535.76|539.98|537.18|538.45|535.65|0
1655239200000|2022-06-14 20:40:00|538.67|535.87|537.03|534.23|538.89|536.09|537.03|534.23|0
1655239500000|2022-06-14 20:45:00|536.93|534.13|535.73|532.93|538.34|535.54|535.51|532.71|0
1655239800000|2022-06-14 20:50:00|535.62|532.82|535.84|533.04|536.28|533.48|535.29|532.49|0
1655240100000|2022-06-14 20:55:00|535.73|532.93|534.97|532.17|538.45|535.65|534.97|532.17|0
1655240400000|2022-06-14 21:00:00|535.11|532.31|534.79|531.99|535.87|533.07|534.79|531.99|0
1655240700000|2022-06-14 21:05:00|534.76|531.96|535.83|533.03|536.59|533.79|534.64|531.84|0
1655241000000|2022-06-14 21:10:00|535.77|532.97|535.36|532.56|535.77|532.97|535.36|532.56|0
1655241300000|2022-06-14 21:15:00|535.46|532.66|536.05|533.25|536.05|533.25|535.33|532.53|0
1655241600000|2022-06-14 21:20:00|536.14|533.34|535.77|532.97|536.14|533.34|535.77|532.97|0
1655241900000|2022-06-14 21:25:00|535.9|533.1|535.99|533.19|536.11|533.31|535.9|533.1|0
1655242200000|2022-06-14 21:30:00|535.96|533.16|536.01|533.21|536.01|533.21|535.92|533.12|0
1655242500000|2022-06-14 21:35:00|536.1|533.3|535.76|532.96|536.1|533.3|535.76|532.96|0
1655242800000|2022-06-14 21:40:00|535.63|532.83|534.75|531.95|535.8|533|534.75|531.95|0
1655243100000|2022-06-14 21:45:00|534.84|532.04|534.75|531.95|534.97|532.17|534.75|531.95|0
1655243400000|2022-06-14 21:50:00|534.72|531.92|535.19|532.39|535.41|532.61|534.72|531.92|0
1655243700000|2022-06-14 21:55:00|535.45|532.65|535.22|532.42|535.47|532.67|535.19|532.39|0
1655244000000|2022-06-14 22:00:00|534.08|531.28|531.27|528.47|534.19|531.39|530.94|528.14|0
1655244300000|2022-06-14 22:05:00|531.15|528.35|532.45|529.65|532.67|529.87|530.07|527.27|0
1655244600000|2022-06-14 22:10:00|532.02|529.22|531.86|529.06|533.58|530.78|531.43|528.63|0
1655244900000|2022-06-14 22:15:00|531.75|528.95|533.9|531.1|534.33|531.53|531.53|528.73|0
1655245200000|2022-06-14 22:20:00|533.8|531|530.24|527.44|534.33|531.53|530.24|527.44|0
1655245500000|2022-06-14 22:25:00|530.35|527.55|530.88|528.08|531.1|528.3|530.02|527.22|0
1655245800000|2022-06-14 22:30:00|530.99|528.19|529.59|526.79|530.99|528.19|529.27|526.47|0
1655246100000|2022-06-14 22:35:00|529.37|526.57|528.94|526.14|530.45|527.65|528.94|526.14|0
1655246400000|2022-06-14 22:40:00|528.84|526.04|528.19|525.39|528.94|526.14|526.79|523.99|0
1655246700000|2022-06-14 22:45:00|528.08|525.28|527.65|524.85|528.08|525.28|527.22|524.42|0
1655247000000|2022-06-14 22:50:00|527.44|524.64|530.23|527.43|530.23|527.43|527.43|524.63|0
1655247300000|2022-06-14 22:55:00|530.34|527.54|531.41|528.61|531.41|528.61|530.23|527.43|0
1655247600000|2022-06-14 23:00:00|531.3|528.5|530.65|527.85|531.52|528.72|530.12|527.32|0
1655247900000|2022-06-14 23:05:00|530.55|527.75|531.51|528.71|531.51|528.71|530.44|527.64|0
1655248200000|2022-06-14 23:10:00|531.94|529.14|533.67|530.87|534.53|531.73|531.73|528.93|0
1655248500000|2022-06-14 23:15:00|533.35|530.55|533.88|531.08|535.18|532.38|533.35|530.55|0
1655248800000|2022-06-14 23:20:00|533.99|531.19|529.36|526.56|534.74|531.94|529.36|526.56|0
1655249100000|2022-06-14 23:25:00|529.14|526.34|529.36|526.56|529.36|526.56|528.5|525.7|0
1655249400000|2022-06-14 23:30:00|529.14|526.34|528.71|525.91|530|527.2|528.49|525.69|0
1655249700000|2022-06-14 23:35:00|528.82|526.02|528.71|525.91|531.07|528.27|528.71|525.91|0
1655250000000|2022-06-14 23:40:00|528.82|526.02|528.06|525.26|530.11|527.31|528.06|525.26|0
1655250300000|2022-06-14 23:45:00|527.85|525.05|525.48|522.68|528.28|525.48|525.48|522.68|0
1655250600000|2022-06-14 23:50:00|525.27|522.47|522.27|519.47|525.38|522.58|522.06|519.26|0
1655250900000|2022-06-14 23:55:00|522.06|519.26|520.98|518.18|522.27|519.47|518.21|515.41|0
1655251200000|2022-06-15 00:00:00|521.2|518.4|520.77|517.97|522.38|519.58|520.34|517.54|0
1655251500000|2022-06-15 00:05:00|520.98|518.18|523.12|520.32|524.83|522.03|520.98|518.18|0
1655251800000|2022-06-15 00:10:00|523.23|520.43|523.33|520.53|524.52|521.72|523.12|520.32|0
1655252100000|2022-06-15 00:15:00|523.97|521.17|521.83|519.03|525.05|522.25|521.09|518.29|0
1655252400000|2022-06-15 00:20:00|521.94|519.14|523.11|520.31|524.62|521.82|521.62|518.82|0
1655252700000|2022-06-15 00:25:00|522.9|520.1|524.61|521.81|525.47|522.67|522.9|520.1|0
1655253000000|2022-06-15 00:30:00|524.73|521.93|524.18|521.38|525.47|522.67|522.47|519.67|0
1655253300000|2022-06-15 00:35:00|524.08|521.28|523.32|520.52|525.47|522.67|522.89|520.09|0
1655253600000|2022-06-15 00:40:00|522.89|520.09|524.93|522.13|525.36|522.56|522.89|520.09|0
1655253900000|2022-06-15 00:45:00|525.15|522.35|526.11|523.31|527.19|524.39|524.82|522.02|0
1655254200000|2022-06-15 00:50:00|526.54|523.74|528.26|525.46|529.55|526.75|526.33|523.53|0
1655254500000|2022-06-15 00:55:00|528.16|525.36|527.18|524.38|529.34|526.54|526.54|523.74|0
1655254800000|2022-06-15 01:00:00|526.86|524.06|523.96|521.16|527.08|524.28|522.67|519.87|0
1655255100000|2022-06-15 01:05:00|523.74|520.94|524.17|521.37|527.39|524.59|523.74|520.94|0
1655255400000|2022-06-15 01:10:00|524.39|521.59|525.46|522.66|525.67|522.87|522.67|519.87|0
1655255700000|2022-06-15 01:15:00|526.1|523.3|523.95|521.15|526.96|524.16|523.31|520.51|0
1655256000000|2022-06-15 01:20:00|524.38|521.58|521.38|518.58|525.24|522.44|521.38|518.58|0
1655256300000|2022-06-15 01:25:00|520.95|518.15|521.38|518.58|522.02|519.22|518.38|515.58|0
1655256600000|2022-06-15 01:30:00|521.16|518.36|519.88|517.08|522.23|519.43|519.88|517.08|0
1655256900000|2022-06-15 01:35:00|519.77|516.97|520.09|517.29|522.13|519.33|519.66|516.86|0
1655257200000|2022-06-15 01:40:00|519.88|517.08|518.27|515.47|520.84|518.04|518.16|515.36|0
1655257500000|2022-06-15 01:45:00|517.95|515.15|520.18|517.38|522.02|519.22|517.95|515.15|0
1655257800000|2022-06-15 01:50:00|519.97|517.17|524.87|522.07|525.09|522.29|519.86|517.06|0
1655258100000|2022-06-15 01:55:00|524.77|521.97|524.23|521.43|524.87|522.07|523.16|520.36|0
1655258400000|2022-06-15 02:00:00|524.02|521.22|522.63|519.83|524.44|521.64|521.88|519.08|0
1655258700000|2022-06-15 02:05:00|522.52|519.72|521.34|518.54|524.01|521.21|521.23|518.43|0
1655259000000|2022-06-15 02:10:00|521.23|518.43|521.01|518.21|522.08|519.28|520.8|518|0
1655259300000|2022-06-15 02:15:00|521.23|518.43|521.01|518.21|522.62|519.82|520.58|517.78|0
1655259600000|2022-06-15 02:20:00|520.58|517.78|520.58|517.78|521.86|519.06|519.73|516.93|0
1655259900000|2022-06-15 02:25:00|520.48|517.68|522.61|519.81|522.61|519.81|520.15|517.35|0
1655260200000|2022-06-15 02:30:00|522.5|519.7|521.43|518.63|522.93|520.13|521.01|518.21|0
1655260500000|2022-06-15 02:35:00|521.22|518.42|519.62|516.82|521.43|518.63|519.3|516.5|0
1655260800000|2022-06-15 02:40:00|519.41|516.61|518.66|515.86|519.83|517.03|518.44|515.64|0
1655261100000|2022-06-15 02:45:00|518.44|515.64|520.79|517.99|521|518.2|517.91|515.11|0
1655261400000|2022-06-15 02:50:00|520.9|518.1|521.21|518.41|521.64|518.84|520.36|517.56|0
1655261700000|2022-06-15 02:55:00|521.11|518.31|521.42|518.62|521.53|518.73|519.5|516.7|0
1655262000000|2022-06-15 03:00:00|521.21|518.41|520.99|518.19|521.42|518.62|519.72|516.92|0
1655262300000|2022-06-15 03:05:00|520.78|517.98|520.57|517.77|521.21|518.41|519.5|516.7|0
1655262600000|2022-06-15 03:10:00|520.46|517.66|519.28|516.48|520.68|517.88|518.86|516.06|0
1655262900000|2022-06-15 03:15:00|518.86|516.06|519.92|517.12|520.78|517.98|518.64|515.84|0
1655263200000|2022-06-15 03:20:00|520.14|517.34|521.2|518.4|522.06|519.26|519.92|517.12|0
1655263500000|2022-06-15 03:25:00|521.41|518.61|520.77|517.97|522.38|519.58|520.77|517.97|0
1655263800000|2022-06-15 03:30:00|520.67|517.87|522.27|519.47|522.69|519.89|520.67|517.87|0
1655264100000|2022-06-15 03:35:00|522.48|519.68|523.76|520.96|524.4|521.6|522.27|519.47|0
1655264400000|2022-06-15 03:40:00|523.87|521.07|523.97|521.17|524.4|521.6|523.55|520.75|0
1655264700000|2022-06-15 03:45:00|524.19|521.39|523.97|521.17|524.83|522.03|523.54|520.74|0
1655265000000|2022-06-15 03:50:00|523.87|521.07|525.9|523.1|526.11|523.31|523.76|520.96|0
1655265300000|2022-06-15 03:55:00|525.68|522.88|526.97|524.17|527.18|524.38|525.04|522.24|0
1655265600000|2022-06-15 04:00:00|526.75|523.95|526.75|523.95|527.18|524.38|526.54|523.74|0
1655265900000|2022-06-15 04:05:00|526.54|523.74|527.18|524.38|527.18|524.38|526.22|523.42|0
1655266200000|2022-06-15 04:10:00|527.39|524.59|527.18|524.38|527.61|524.81|526.65|523.85|0
1655266500000|2022-06-15 04:15:00|527.07|524.27|525.67|522.87|527.07|524.27|525.25|522.45|0
1655266800000|2022-06-15 04:20:00|525.46|522.66|525.24|522.44|526.32|523.52|525.03|522.23|0
1655267100000|2022-06-15 04:25:00|525.14|522.34|527.5|524.7|527.6|524.8|525.03|522.23|0
1655267400000|2022-06-15 04:30:00|527.39|524.59|529.32|526.52|530.18|527.38|526.96|524.16|0
1655267700000|2022-06-15 04:35:00|529.43|526.63|529.31|526.51|530.07|527.27|528.89|526.09|0
1655268000000|2022-06-15 04:40:00|529.53|526.73|528.14|525.34|529.53|526.73|527.81|525.01|0
1655268300000|2022-06-15 04:45:00|528.02|525.22|529.74|526.94|530.17|527.37|528.02|525.22|0
1655268600000|2022-06-15 04:50:00|529.96|527.16|531.46|528.66|531.68|528.88|529.96|527.16|0
1655268900000|2022-06-15 04:55:00|531.24|528.44|533.18|530.38|534.48|531.68|531.24|528.44|0
1655269200000|2022-06-15 05:00:00|532.97|530.17|533.39|530.59|534.26|531.46|531.35|528.55|0
1655269500000|2022-06-15 05:05:00|533.61|530.81|533.18|530.38|535.23|532.43|531.89|529.09|0
1655269800000|2022-06-15 05:10:00|533.39|530.59|534.58|531.78|535.12|532.32|532.75|529.95|0
1655270100000|2022-06-15 05:15:00|534.47|531.67|532.53|529.73|534.47|531.67|532.31|529.51|0
1655270400000|2022-06-15 05:20:00|532.64|529.84|536.62|533.82|536.62|533.82|531.78|528.98|0
1655270700000|2022-06-15 05:25:00|536.41|533.61|536.84|534.04|538.57|535.77|536.19|533.39|0
1655271000000|2022-06-15 05:30:00|537.05|534.25|537.27|534.47|537.7|534.9|535.33|532.53|0
1655271300000|2022-06-15 05:35:00|537.05|534.25|534.68|531.88|537.49|534.69|534.46|531.66|0
1655271600000|2022-06-15 05:40:00|534.46|531.66|533.06|530.26|536.19|533.39|532.95|530.15|0
1655271900000|2022-06-15 05:45:00|533.28|530.48|529.08|526.28|533.81|531.01|528.97|526.17|0
1655272200000|2022-06-15 05:50:00|529.19|526.39|525.97|523.17|530.15|527.35|525.21|522.41|0
1655272500000|2022-06-15 05:55:00|525.64|522.84|528.21|525.41|528.21|525.41|522.86|520.06|0
1655272800000|2022-06-15 06:00:00|528.64|525.84|528.54|525.74|531.44|528.64|525|522.2|0
1655273100000|2022-06-15 06:05:00|528.43|525.63|523.07|520.27|528.43|525.63|523.07|520.27|0
1655273400000|2022-06-15 06:10:00|523.18|520.38|525.85|523.05|526.28|523.48|522.85|520.05|0
1655273700000|2022-06-15 06:15:00|526.06|523.26|525.53|522.73|528.64|525.84|524.78|521.98|0
1655274000000|2022-06-15 06:20:00|525.85|523.05|521.99|519.19|525.85|523.05|520.92|518.12|0
1655274300000|2022-06-15 06:25:00|522.63|519.83|522.63|519.83|524.77|521.97|520.92|518.12|0
1655274600000|2022-06-15 06:30:00|522.32|519.52|524.77|521.97|526.38|523.58|522.32|519.52|0
1655274900000|2022-06-15 06:35:00|524.67|521.87|523.7|520.9|525.41|522.61|522.84|520.04|0
1655275200000|2022-06-15 06:40:00|524.13|521.33|523.48|520.68|525.41|522.61|523.27|520.47|0
1655275500000|2022-06-15 06:45:00|523.7|520.9|526.69|523.89|526.91|524.11|523.48|520.68|0
1655275800000|2022-06-15 06:50:00|527.12|524.32|524.55|521.75|527.77|524.97|524.55|521.75|0
1655276100000|2022-06-15 06:55:00|524.66|521.86|524.56|521.76|526.16|523.36|522.62|519.82|0
1655276400000|2022-06-15 07:00:00|523.37|520.57|524.87|522.07|525.09|522.29|520.49|517.69|0
1655276700000|2022-06-15 07:05:00|524.89|522.49|527.36|524.96|528.87|526.47|524.25|521.85|0
1655277000000|2022-06-15 07:10:00|526.82|524.42|529.19|526.79|529.19|526.79|525.21|522.81|0
1655277300000|2022-06-15 07:15:00|528.76|526.36|524.14|521.74|528.97|526.57|522.95|520.55|0
1655277600000|2022-06-15 07:20:00|524.03|521.63|527.89|525.49|528.97|526.57|524.03|521.63|0
1655277900000|2022-06-15 07:25:00|528.22|525.82|525.85|523.45|530.04|527.64|525.74|523.34|0
1655278200000|2022-06-15 07:30:00|525.74|523.34|522.73|520.33|528.97|526.57|521.88|519.48|0
1655278500000|2022-06-15 07:35:00|522.95|520.55|519.95|517.55|523.49|521.09|519.31|516.91|0
1655278800000|2022-06-15 07:40:00|519.73|517.33|521.34|518.94|523.37|520.97|518.24|515.84|0
1655279100000|2022-06-15 07:45:00|521.56|519.16|527.45|525.05|531.98|529.58|521.56|519.16|0
1655279400000|2022-06-15 07:50:00|528.31|525.91|521.66|519.26|528.31|525.91|520.37|517.97|0
1655279700000|2022-06-15 07:55:00|521.44|519.04|519.09|516.69|521.77|519.37|518.77|516.37|0
1655280000000|2022-06-15 08:00:00|519.51|517.11|521.44|519.04|521.44|519.04|517.16|514.76|0
1655280300000|2022-06-15 08:05:00|521.22|518.82|516.09|513.69|521.44|519.04|513.96|511.56|0
1655280600000|2022-06-15 08:10:00|515.67|513.27|514.92|512.52|516.84|514.44|514.5|512.1|0
1655280900000|2022-06-15 08:15:00|515.24|512.84|513.96|511.56|516.52|514.12|513.32|510.92|0
1655281200000|2022-06-15 08:20:00|513.75|511.35|513.53|511.13|514.81|512.41|512.79|510.39|0
1655281500000|2022-06-15 08:25:00|513.1|510.7|512.09|509.69|513.1|510.7|509.92|507.52|0
1655281800000|2022-06-15 08:30:00|511.77|509.37|509.64|507.24|511.98|509.58|509.01|506.61|0
1655282100000|2022-06-15 08:35:00|509.85|507.45|509.85|507.45|511.98|509.58|509.64|507.24|0
1655282400000|2022-06-15 08:40:00|509.64|507.24|513.04|510.64|513.04|510.64|508.69|506.29|0
1655282700000|2022-06-15 08:45:00|512.82|510.42|516.77|514.37|517.3|514.9|512.4|510|0
1655283000000|2022-06-15 08:50:00|517.3|514.9|516.44|514.04|518.36|515.96|516.01|513.61|0
1655283300000|2022-06-15 08:55:00|516.55|514.15|517.08|514.68|517.93|515.53|516.01|513.61|0
1655283600000|2022-06-15 09:00:00|516.87|514.47|522.49|520.09|522.71|520.31|516.87|514.47|0
1655283900000|2022-06-15 09:05:00|522.71|520.31|521.2|518.8|522.92|520.52|520.56|518.16|0
1655284200000|2022-06-15 09:10:00|521.85|519.45|523.13|520.73|524.75|522.35|521.63|519.23|0
1655284500000|2022-06-15 09:15:00|523.35|520.95|522.06|519.66|523.78|521.38|520.34|517.94|0
1655284800000|2022-06-15 09:20:00|521.84|519.44|522.91|520.51|524.2|521.8|521.41|519.01|0
1655285100000|2022-06-15 09:25:00|522.6|520.2|520.55|518.15|523.56|521.16|520.12|517.72|0
1655285400000|2022-06-15 09:30:00|520.24|517.84|518.41|516.01|520.77|518.37|517.67|515.27|0
1655285700000|2022-06-15 09:35:00|518.62|516.22|522.05|519.65|522.69|520.29|518.41|516.01|0
1655286000000|2022-06-15 09:40:00|521.84|519.44|516.91|514.51|522.05|519.65|515.84|513.44|0
1655286300000|2022-06-15 09:45:00|516.81|514.41|519.16|516.76|519.9|517.5|515.84|513.44|0
1655286600000|2022-06-15 09:50:00|519.05|516.65|521.19|518.79|521.62|519.22|517.98|515.58|0
1655286900000|2022-06-15 09:55:00|521.4|519|517.97|515.57|522.58|520.18|517.76|515.36|0
1655287200000|2022-06-15 10:00:00|517.87|515.47|520.22|517.82|521.61|519.21|517.87|515.47|0
1655287500000|2022-06-15 10:05:00|520.11|517.71|521.4|519|522.9|520.5|520.11|517.71|0
1655287800000|2022-06-15 10:10:00|521.51|519.11|520.11|517.71|521.61|519.21|519.9|517.5|0
1655288100000|2022-06-15 10:15:00|519.89|517.49|519.46|517.06|522.04|519.64|518.82|516.42|0
1655288400000|2022-06-15 10:20:00|519.58|517.18|522.03|519.63|522.68|520.28|519.25|516.85|0
1655288700000|2022-06-15 10:25:00|521.82|519.42|523.86|521.46|525.25|522.85|521.39|518.99|0
1655289000000|2022-06-15 10:30:00|523.96|521.56|526.01|523.61|526.01|523.61|521.39|518.99|0
1655289300000|2022-06-15 10:35:00|526.11|523.71|521.81|519.41|526.65|524.25|519.46|517.06|0
1655289600000|2022-06-15 10:40:00|521.6|519.2|521.5|519.1|522.67|520.27|520.53|518.13|0
1655289900000|2022-06-15 10:45:00|521.6|519.2|522.58|520.18|522.89|520.49|520.76|518.36|0
1655290200000|2022-06-15 10:50:00|522.68|520.28|523.32|520.92|524.29|521.89|520.97|518.57|0
1655290500000|2022-06-15 10:55:00|523.64|521.24|524.17|521.77|524.6|522.2|521.82|519.42|0
1655290800000|2022-06-15 11:00:00|523.32|520.92|526.31|523.91|526.53|524.13|521.39|518.99|0
1655291100000|2022-06-15 11:05:00|526.95|524.55|523.1|520.7|526.95|524.55|523.1|520.7|0
1655291400000|2022-06-15 11:10:00|523.31|520.91|520.96|518.56|524.17|521.77|520.96|518.56|0
1655291700000|2022-06-15 11:15:00|520.86|518.46|519.25|516.85|520.86|518.46|517.55|515.15|0
1655292000000|2022-06-15 11:20:00|519.15|516.75|515.42|513.02|519.25|516.85|515.42|513.02|0
1655292300000|2022-06-15 11:25:00|515.64|513.24|512.66|510.26|515.64|513.24|512.66|510.26|0
1655292600000|2022-06-15 11:30:00|512.87|510.47|510.02|507.62|514.36|511.96|509.69|507.29|0
1655292900000|2022-06-15 11:35:00|510.12|507.72|514.14|511.74|514.57|512.17|509.91|507.51|0
1655293200000|2022-06-15 11:40:00|514.57|512.17|513.93|511.53|514.78|512.38|512.44|510.04|0
1655293500000|2022-06-15 11:45:00|513.83|511.43|516.26|513.86|517.11|514.71|513.83|511.43|0
1655293800000|2022-06-15 11:50:00|516.05|513.65|508.42|506.02|516.69|514.29|506.52|504.12|0
1655294100000|2022-06-15 11:55:00|508.63|506.23|507.06|504.66|508.63|506.23|506|503.6|0
1655294400000|2022-06-15 12:00:00|507.27|504.87|507.27|504.87|511.18|508.78|506.21|503.81|0
1655294700000|2022-06-15 12:05:00|506.84|504.44|510.97|508.57|511.28|508.88|506.11|503.71|0
1655295000000|2022-06-15 12:10:00|510.86|508.46|513.72|511.32|517.22|514.82|508.95|506.55|0
1655295300000|2022-06-15 12:15:00|513.82|511.42|515.73|513.33|516.79|514.39|512.76|510.36|0
1655295600000|2022-06-15 12:20:00|516.16|513.76|512.55|510.15|516.16|513.76|510.43|508.03|0
1655295900000|2022-06-15 12:25:00|512.33|509.93|514.14|511.74|515.09|512.69|511.27|508.87|0
1655296200000|2022-06-15 12:30:00|514.24|511.84|511.69|509.29|516.79|514.39|508.52|506.12|0
1655296500000|2022-06-15 12:35:00|511.48|509.08|511.9|509.5|513.6|511.2|510.21|507.81|0
1655296800000|2022-06-15 12:40:00|511.8|509.4|509.57|507.17|515.09|512.69|508.94|506.54|0
1655297100000|2022-06-15 12:45:00|509.36|506.96|503.67|501.27|510.11|507.71|503.46|501.06|0
1655297400000|2022-06-15 12:50:00|504.09|501.69|506.37|503.97|506.37|503.97|502.37|499.97|0
1655297700000|2022-06-15 12:55:00|506.58|504.18|506.15|503.75|508.9|506.5|505.31|502.91|0
1655298000000|2022-06-15 13:00:00|505.31|502.91|509.11|506.71|509.53|507.13|503.63|501.23|0
1655298300000|2022-06-15 13:05:00|508.9|506.5|510.16|507.76|510.38|507.98|507.42|505.02|0
1655298600000|2022-06-15 13:10:00|510.38|507.98|506.69|504.29|511.77|509.37|506.05|503.65|0
1655298900000|2022-06-15 13:15:00|506.9|504.5|505.42|503.02|509.86|507.46|505.21|502.81|0
1655299200000|2022-06-15 13:20:00|505.21|502.81|507.11|504.71|507.32|504.92|504.78|502.38|0
1655299500000|2022-06-15 13:25:00|506.89|504.49|507.53|505.13|508.16|505.76|506.05|503.65|0
1655299800000|2022-06-15 13:30:00|506.47|504.07|505.13|502.73|510.49|508.09|501.74|499.34|0
1655300100000|2022-06-15 13:35:00|504.49|502.09|505.13|502.73|511.29|508.89|501.32|498.92|0
1655300400000|2022-06-15 13:40:00|505.34|502.94|496.18|493.78|505.34|502.94|495.13|492.73|0
1655300700000|2022-06-15 13:45:00|495.55|493.15|493.44|491.04|496.82|494.42|492.18|489.78|0
1655301000000|2022-06-15 13:50:00|493.02|490.62|496.55|494.15|496.55|494.15|489.36|486.96|0
1655301300000|2022-06-15 13:55:00|496.76|494.36|493.79|491.39|496.76|494.36|489.57|487.17|0
1655301600000|2022-06-15 14:00:00|493.58|491.18|487.67|485.27|495.48|493.08|487.46|485.06|0
1655301900000|2022-06-15 14:05:00|488.93|486.53|489.56|487.16|489.99|487.59|485.98|483.58|0
1655302200000|2022-06-15 14:10:00|488.72|486.32|492.3|489.9|492.3|489.9|487.03|484.63|0
1655302500000|2022-06-15 14:15:00|493.15|490.75|494.21|491.81|496.11|493.71|489.35|486.95|0
1655302800000|2022-06-15 14:20:00|494.84|492.44|494.42|492.02|497.6|495.2|493.15|490.75|0
1655303100000|2022-06-15 14:25:00|493.99|491.59|493.99|491.59|496.96|494.56|492.93|490.53|0
1655303400000|2022-06-15 14:30:00|493.36|490.96|499.08|496.68|501.85|499.45|493.36|490.96|0
1655303700000|2022-06-15 14:35:00|498.65|496.25|500.14|497.74|500.78|498.38|497.17|494.77|0
1655304000000|2022-06-15 14:40:00|500.57|498.17|502.48|500.08|503.33|500.93|499.08|496.68|0
1655304300000|2022-06-15 14:45:00|503.33|500.93|503.12|500.72|505.89|503.49|502.27|499.87|0
1655304600000|2022-06-15 14:50:00|504.18|501.78|510.81|508.41|511.67|509.27|502.69|500.29|0
1655304900000|2022-06-15 14:55:00|510.6|508.2|506.01|503.61|511.89|509.49|505.37|502.97|0
1655305200000|2022-06-15 15:00:00|506.22|503.82|506.43|504.03|507.71|505.31|503.88|501.48|0
1655305500000|2022-06-15 15:05:00|506.01|503.61|509.2|506.8|509.63|507.23|504.73|502.33|0
1655305800000|2022-06-15 15:10:00|509.41|507.01|513.69|511.29|514.12|511.72|507.92|505.52|0
1655306100000|2022-06-15 15:15:00|513.9|511.5|512.83|510.43|514.76|512.36|511.12|508.72|0
1655306400000|2022-06-15 15:20:00|513.04|510.64|511.41|509.01|516.04|513.64|510.77|508.37|0
1655306700000|2022-06-15 15:25:00|511.19|508.79|510.78|508.38|513.76|511.36|510.56|508.16|0
1655307000000|2022-06-15 15:30:00|511.2|508.8|512.05|509.65|513.55|511.15|509.28|506.88|0
1655307300000|2022-06-15 15:35:00|512.48|510.08|508.87|506.47|512.48|510.08|507.17|504.77|0
1655307600000|2022-06-15 15:40:00|509.08|506.68|508.73|506.33|509.72|507.32|506.39|503.99|0
1655307900000|2022-06-15 15:45:00|508.52|506.12|508.07|505.67|509.37|506.97|505.97|503.57|0
1655308200000|2022-06-15 15:50:00|508.18|505.78|506.47|504.07|509.14|506.74|506.47|504.07|0
1655308500000|2022-06-15 15:55:00|506.36|503.96|502.93|500.53|507.43|505.03|502.29|499.89|0
1655308800000|2022-06-15 16:00:00|502.71|500.31|501.21|498.81|503.57|501.17|499.5|497.1|0
1655309100000|2022-06-15 16:05:00|500.78|498.38|503.56|501.16|505.06|502.66|500.57|498.17|0
1655309400000|2022-06-15 16:10:00|503.99|501.59|499.93|497.53|503.99|501.59|499.72|497.32|0
1655309700000|2022-06-15 16:15:00|499.51|497.11|499.37|496.97|500.79|498.39|497.38|494.98|0
1655310000000|2022-06-15 16:20:00|498.84|496.44|496.67|494.27|499.26|496.86|496.04|493.64|0
1655310300000|2022-06-15 16:25:00|496.89|494.49|497.73|495.33|499.01|496.61|496.46|494.06|0
1655310600000|2022-06-15 16:30:00|497.31|494.91|498.58|496.18|499.44|497.04|495.18|492.78|0
1655310900000|2022-06-15 16:35:00|498.8|496.4|501.35|498.95|501.57|499.17|497.94|495.54|0
1655311200000|2022-06-15 16:40:00|501.57|499.17|504.98|502.58|506.7|504.3|500.71|498.31|0
1655311500000|2022-06-15 16:45:00|505.2|502.8|504.34|501.94|506.91|504.51|504.34|501.94|0
1655311800000|2022-06-15 16:50:00|503.91|501.51|510.55|508.15|511.2|508.8|503.91|501.51|0
1655312100000|2022-06-15 16:55:00|510.77|508.37|513.78|511.38|514.75|512.35|510.55|508.15|0
1655312400000|2022-06-15 17:00:00|514.21|511.81|510.12|507.72|514.21|511.81|508.83|506.43|0
1655312700000|2022-06-15 17:05:00|509.9|507.5|511.41|509.01|512.7|510.3|509.04|506.64|0
1655313000000|2022-06-15 17:10:00|511.19|508.79|508.77|506.37|512.48|510.08|506.89|504.49|0
1655313300000|2022-06-15 17:15:00|508.56|506.16|508.77|506.37|511.35|508.95|508.13|505.73|0
1655313600000|2022-06-15 17:20:00|508.56|506.16|507.49|505.09|509.84|507.44|506.64|504.24|0
1655313900000|2022-06-15 17:25:00|507.92|505.52|503.88|501.48|508.56|506.16|503.03|500.63|0
1655314200000|2022-06-15 17:30:00|504.09|501.69|505.37|502.97|505.58|503.18|503.03|500.63|0
1655314500000|2022-06-15 17:35:00|505.15|502.75|503.99|501.59|507.07|504.67|503.88|501.48|0
1655314800000|2022-06-15 17:40:00|504.09|501.69|505.79|503.39|506.43|504.03|503.88|501.48|0
1655315100000|2022-06-15 17:45:00|506|503.6|510.48|508.08|510.7|508.3|505.15|502.75|0
1655315400000|2022-06-15 17:50:00|510.27|507.87|504.07|501.67|514.76|512.36|503.97|501.57|0
1655315700000|2022-06-15 17:55:00|504.71|502.31|498.24|495.84|504.92|502.52|494.65|492.25|0
1655316000000|2022-06-15 18:00:00|499.19|496.79|517.13|514.73|524.25|521.85|483|480.6|0
1655316300000|2022-06-15 18:05:00|520.15|517.75|518.55|516.15|535.31|532.91|512.33|509.93|0
1655316600000|2022-06-15 18:10:00|519.51|517.11|519.18|516.78|529.66|527.26|516.38|513.98|0
1655316900000|2022-06-15 18:15:00|518.53|516.13|511.56|509.16|523.82|521.42|504.72|502.32|0
1655317200000|2022-06-15 18:20:00|510.06|507.66|523.18|520.78|526.86|524.46|504.3|501.9|0
1655317500000|2022-06-15 18:25:00|521.02|518.62|525.78|523.38|525.78|523.38|515.32|512.92|0
1655317800000|2022-06-15 18:30:00|526.64|524.24|538.48|536.08|549.4|547|521.67|519.27|0
1655318100000|2022-06-15 18:35:00|537.17|534.77|503.38|500.98|540.03|537.63|495.01|492.61|0
1655318400000|2022-06-15 18:40:00|506.15|503.75|468.94|466.06|508.18|505.78|464.15|461.27|0
1655318700000|2022-06-15 18:45:00|466.23|463.35|479.81|476.21|480.02|476.42|459.24|455.64|0
1655319000000|2022-06-15 18:50:00|476.78|473.18|492.3|488.7|499.74|496.14|470.57|466.97|0
1655319300000|2022-06-15 18:55:00|491.24|487.64|497.15|493.55|504.2|500.6|485.46|481.86|0
1655319600000|2022-06-15 19:00:00|496.3|492.7|489.78|486.9|496.3|492.7|481.07|477.47|0
1655319900000|2022-06-15 19:05:00|487.87|484.99|482.81|479.93|493.17|490.29|481.34|478.46|0
1655320200000|2022-06-15 19:10:00|483.02|480.14|489.99|487.11|497.64|494.76|478.81|475.93|0
1655320500000|2022-06-15 19:15:00|490.94|488.06|488.08|485.2|497.75|494.87|487.35|484.47|0
1655320800000|2022-06-15 19:20:00|487.77|484.89|468.29|465.41|487.77|484.89|467.13|464.25|0
1655321100000|2022-06-15 19:25:00|467.76|464.88|458.9|456.02|472.37|469.49|458.9|456.02|0
1655321400000|2022-06-15 19:30:00|459.31|456.43|449.36|446.48|463.89|461.01|447.77|444.89|0
1655321700000|2022-06-15 19:35:00|448.33|445.45|467.16|464.28|468.62|465.74|446.69|443.81|0
1655322000000|2022-06-15 19:40:00|468.41|465.53|481.33|478.45|482.48|479.6|468.41|465.53|0
1655322300000|2022-06-15 19:45:00|482.69|479.81|475.76|472.88|485.65|482.77|475.76|472.88|0
1655322600000|2022-06-15 19:50:00|481.64|478.76|491.6|488.72|494.57|491.69|481.22|478.34|0
1655322900000|2022-06-15 19:55:00|491.17|488.29|490.32|487.44|491.28|488.4|485.05|482.17|0
1655323200000|2022-06-15 20:00:00|487.15|484.27|488.63|485.75|489.47|486.59|486.73|483.85|0
1655323500000|2022-06-15 20:05:00|489.05|486.17|485.42|482.54|489.05|486.17|484.79|481.91|0
1655323800000|2022-06-15 20:10:00|485.63|482.75|491.55|488.67|491.55|488.67|485|482.12|0
1655324100000|2022-06-15 20:15:00|491.34|488.46|492.85|489.49|493.28|489.92|489.68|486.32|0
1655324400000|2022-06-15 20:20:00|493.18|489.82|494.21|490.85|495.91|492.55|492.52|489.16|0
1655324700000|2022-06-15 20:25:00|493.79|490.43|493.36|490|494.11|490.75|492.94|489.58|0
1655325000000|2022-06-15 20:30:00|493.26|489.9|489.88|486.52|493.36|490|489.56|486.2|0
1655325300000|2022-06-15 20:35:00|489.98|486.62|487.87|484.51|489.98|486.62|486.81|483.45|0
1655325600000|2022-06-15 20:40:00|488.08|484.72|486.39|483.03|488.92|485.56|486.39|483.03|0
1655325900000|2022-06-15 20:45:00|487.02|483.66|486.18|482.82|489.03|485.67|486.18|482.82|0
1655326200000|2022-06-15 20:50:00|486.29|482.93|486.32|483.52|487.55|484.36|485.87|482.51|0
1655326500000|2022-06-15 20:55:00|486.43|483.63|489.17|486.37|489.48|486.68|486.01|483.21|0
1655326800000|2022-06-15 21:00:00|488.53|485.73|488.66|485.86|489.33|486.53|488.53|485.73|0
1655327100000|2022-06-15 21:05:00|488.56|485.76|488.17|485.37|488.56|485.76|487.98|485.18|0
1655327400000|2022-06-15 21:10:00|488.13|485.33|488.28|485.48|488.53|485.73|487.98|485.18|0
1655327700000|2022-06-15 21:15:00|488.38|485.58|487.79|484.99|488.38|485.58|487.7|484.9|0
1655328000000|2022-06-15 21:20:00|487.76|484.96|487.98|485.18|488.09|485.29|487.45|484.65|0
1655328300000|2022-06-15 21:25:00|488|485.2|486.93|484.13|488|485.2|486.89|484.09|0
1655328600000|2022-06-15 21:30:00|486.84|484.04|486.83|484.03|487.14|484.34|486.81|484.01|0
1655328900000|2022-06-15 21:35:00|486.74|483.94|486|483.2|486.74|483.94|485.97|483.17|0
1655329200000|2022-06-15 21:40:00|485.96|483.16|485.36|482.56|486.03|483.23|485.23|482.43|0
1655329500000|2022-06-15 21:45:00|485.44|482.64|484.58|481.78|485.81|483.01|484.58|481.78|0
1655329800000|2022-06-15 21:50:00|484.62|481.82|485.35|482.55|485.35|482.55|484.58|481.78|0
1655330100000|2022-06-15 21:55:00|485.23|482.43|484.83|482.03|485.23|482.43|484.81|482.01|0
1655330400000|2022-06-15 22:00:00|480.73|477.93|482.3|479.5|484.09|481.29|480.73|477.93|0
1655330700000|2022-06-15 22:05:00|482.41|479.61|481.04|478.24|482.93|480.13|481.04|478.24|0
1655331000000|2022-06-15 22:10:00|481.25|478.45|477.38|474.58|481.25|478.45|476.96|474.16|0
1655331300000|2022-06-15 22:15:00|477.27|474.47|473.17|470.37|477.27|474.47|472.96|470.16|0
1655331600000|2022-06-15 22:20:00|472.96|470.16|475.04|472.24|475.45|472.65|472.86|470.06|0
1655331900000|2022-06-15 22:25:00|474.94|472.14|474.2|471.4|476.08|473.28|474|471.2|0
1655332200000|2022-06-15 22:30:00|473.99|471.19|474.52|471.72|475.87|473.07|473.16|470.36|0
1655332500000|2022-06-15 22:35:00|474.62|471.82|475.14|472.34|475.86|473.06|474.41|471.61|0
1655332800000|2022-06-15 22:40:00|475.45|472.65|476.28|473.48|477.32|474.52|475.35|472.55|0
1655333100000|2022-06-15 22:45:00|476.07|473.27|476.8|474|477.11|474.31|476.07|473.27|0
1655333400000|2022-06-15 22:50:00|476.69|473.89|477.73|474.93|477.94|475.14|476.07|473.27|0
1655333700000|2022-06-15 22:55:00|477.94|475.14|474.92|472.12|477.94|475.14|474.71|471.91|0
1655334000000|2022-06-15 23:00:00|474.81|472.01|476.8|474|476.9|474.1|474.61|471.81|0
1655334300000|2022-06-15 23:05:00|476.9|474.1|476.58|473.78|477.1|474.3|476.06|473.26|0
1655334600000|2022-06-15 23:10:00|476.68|473.88|476.89|474.09|477.31|474.51|476.06|473.26|0
1655334900000|2022-06-15 23:15:00|477.21|474.41|477.41|474.61|477.93|475.13|477.1|474.3|0
1655335200000|2022-06-15 23:20:00|477.31|474.51|477.51|474.71|477.51|474.71|476.68|473.88|0
1655335500000|2022-06-15 23:25:00|477.62|474.82|476.26|473.46|477.72|474.92|476.05|473.25|0
1655335800000|2022-06-15 23:30:00|476.16|473.36|476.05|473.25|476.68|473.88|476.05|473.25|0
1655336100000|2022-06-15 23:35:00|475.43|472.63|472.93|470.13|475.43|472.63|472.93|470.13|0
1655336400000|2022-06-15 23:40:00|473.14|470.34|470.02|467.22|473.55|470.75|470.02|467.22|0
1655336700000|2022-06-15 23:45:00|469.82|467.02|469.61|466.81|470.44|467.64|468.57|465.77|0
1655337000000|2022-06-15 23:50:00|469.51|466.71|468.57|465.77|469.51|466.71|467.54|464.74|0
1655337300000|2022-06-15 23:55:00|468.36|465.56|466.81|464.01|468.57|465.77|466.71|463.91|0
1655337600000|2022-06-16 00:00:00|467.74|464.94|466.4|463.6|470.02|467.22|466.4|463.6|0
1655337900000|2022-06-16 00:05:00|466.5|463.7|467.74|464.94|469.81|467.01|466.4|463.6|0
1655338200000|2022-06-16 00:10:00|467.84|465.04|466.29|463.49|468.98|466.18|466.29|463.49|0
1655338500000|2022-06-16 00:15:00|466.49|463.69|466.08|463.28|468.35|465.55|466.08|463.28|0
1655338800000|2022-06-16 00:20:00|466.29|463.49|464.84|462.04|467.43|464.63|464.02|461.22|0
1655339100000|2022-06-16 00:25:00|465.05|462.25|464.12|461.32|465.25|462.45|463.19|460.39|0
1655339400000|2022-06-16 00:30:00|464.01|461.21|464.01|461.21|464.22|461.42|462.37|459.57|0
1655339700000|2022-06-16 00:35:00|464.22|461.42|464.32|461.52|464.63|461.83|462.98|460.18|0
1655340000000|2022-06-16 00:40:00|464.21|461.41|464.94|462.14|465.04|462.24|464.01|461.21|0
1655340300000|2022-06-16 00:45:00|464.83|462.03|465.04|462.24|465.04|462.24|464.62|461.82|0
1655340600000|2022-06-16 00:50:00|464.94|462.14|464|461.2|465.04|462.24|464|461.2|0
1655340900000|2022-06-16 00:55:00|464.21|461.41|464.83|462.03|465.03|462.23|464|461.2|0
1655341200000|2022-06-16 01:00:00|465.03|462.23|464.11|461.31|465.03|462.23|464|461.2|0
1655341500000|2022-06-16 01:05:00|464|461.2|461.32|458.52|464.41|461.61|460.5|457.7|0
1655341800000|2022-06-16 01:10:00|461.12|458.32|456.81|454.01|461.12|458.32|456.81|454.01|0
1655342100000|2022-06-16 01:15:00|457.01|454.21|458.24|455.44|459.68|456.88|457.01|454.21|0
1655342400000|2022-06-16 01:20:00|458.44|455.64|460.9|458.1|461.32|458.52|458.44|455.64|0
1655342700000|2022-06-16 01:25:00|461.11|458.31|462.04|459.24|462.14|459.34|460.39|457.59|0
1655343000000|2022-06-16 01:30:00|462.14|459.34|464.81|462.01|465.02|462.22|461.93|459.13|0
1655343300000|2022-06-16 01:35:00|464.61|461.81|467.08|464.28|467.29|464.49|463.37|460.57|0
1655343600000|2022-06-16 01:40:00|466.98|464.18|472.46|469.66|472.46|469.66|466.98|464.18|0
1655343900000|2022-06-16 01:45:00|472.26|469.46|472.05|469.25|474.13|471.33|471.22|468.42|0
1655344200000|2022-06-16 01:50:00|472.46|469.66|471.84|469.04|473.09|470.29|471.42|468.62|0
1655344500000|2022-06-16 01:55:00|471.63|468.83|472.67|469.87|473.71|470.91|470.8|468|0
1655344800000|2022-06-16 02:00:00|472.87|470.07|470.8|468|472.87|470.07|470.59|467.79|0
1655345100000|2022-06-16 02:05:00|470.59|467.79|475.37|472.57|475.37|472.57|470.59|467.79|0
1655345400000|2022-06-16 02:10:00|475.06|472.26|475.16|472.36|476.82|474.02|474.32|471.52|0
1655345700000|2022-06-16 02:15:00|475.36|472.56|475.78|472.98|475.99|473.19|472.87|470.07|0
1655346000000|2022-06-16 02:20:00|475.99|473.19|476.19|473.39|476.19|473.39|473.91|471.11|0
1655346300000|2022-06-16 02:25:00|475.99|473.19|477.44|474.64|478.28|475.48|474.94|472.14|0
1655346600000|2022-06-16 02:30:00|477.23|474.43|475.15|472.35|477.65|474.85|474.73|471.93|0
1655346900000|2022-06-16 02:35:00|475.56|472.76|474.31|471.51|475.77|472.97|474.01|471.21|0
1655347200000|2022-06-16 02:40:00|474.21|471.41|472.03|469.23|474.94|472.14|471.82|469.02|0
1655347500000|2022-06-16 02:45:00|471.82|469.02|471.82|469.02|472.23|469.43|470.37|467.57|0
1655347800000|2022-06-16 02:50:00|472.02|469.22|472.44|469.64|472.65|469.85|470.57|467.77|0
1655348100000|2022-06-16 02:55:00|472.23|469.43|471.81|469.01|472.85|470.05|471.81|469.01|0
1655348400000|2022-06-16 03:00:00|471.61|468.81|471.19|468.39|472.23|469.43|470.98|468.18|0
1655348700000|2022-06-16 03:05:00|471.3|468.5|469.94|467.14|471.6|468.8|469.94|467.14|0
1655349000000|2022-06-16 03:10:00|470.15|467.35|468.28|465.48|470.36|467.56|468.28|465.48|0
1655349300000|2022-06-16 03:15:00|468.18|465.38|468.07|465.27|468.9|466.1|467.25|464.45|0
1655349600000|2022-06-16 03:20:00|468.18|465.38|466.11|463.31|468.28|465.48|466.01|463.21|0
1655349900000|2022-06-16 03:25:00|466.21|463.41|466.42|463.62|467.25|464.45|465.59|462.79|0
1655350200000|2022-06-16 03:30:00|466.62|463.82|467.66|464.86|467.86|465.06|466|463.2|0
1655350500000|2022-06-16 03:35:00|467.86|465.06|473.04|470.24|473.15|470.35|467.86|465.06|0
1655350800000|2022-06-16 03:40:00|472.84|470.04|474.08|471.28|475.33|472.53|472.63|469.83|0
1655351100000|2022-06-16 03:45:00|474.29|471.49|475.33|472.53|475.75|472.95|472.83|470.03|0
1655351400000|2022-06-16 03:50:00|475.12|472.32|477.2|474.4|477.41|474.61|473.98|471.18|0
1655351700000|2022-06-16 03:55:00|477.31|474.51|476.16|473.36|477.62|474.82|475.95|473.15|0
1655352000000|2022-06-16 04:00:00|476.27|473.47|479.6|476.8|479.6|476.8|474.39|471.59|0
1655352300000|2022-06-16 04:05:00|479.91|477.11|478.77|475.97|479.91|477.11|477.82|475.02|0
1655352600000|2022-06-16 04:10:00|478.66|475.86|478.24|475.44|480.96|478.16|478.03|475.23|0
1655352900000|2022-06-16 04:15:00|478.03|475.23|480.74|477.94|480.95|478.15|478.03|475.23|0
1655353200000|2022-06-16 04:20:00|480.85|478.05|482.63|479.83|482.63|479.83|478.34|475.54|0
1655353500000|2022-06-16 04:25:00|482.53|479.73|481.16|478.36|482.63|479.83|479.69|476.89|0
1655353800000|2022-06-16 04:30:00|480.95|478.15|478.23|475.43|481.37|478.57|478.02|475.22|0
1655354100000|2022-06-16 04:35:00|478.44|475.64|478.44|475.64|479.48|476.68|478.23|475.43|0
1655354400000|2022-06-16 04:40:00|478.34|475.54|482.62|479.82|483.04|480.24|478.23|475.43|0
1655354700000|2022-06-16 04:45:00|482.41|479.61|481.99|479.19|483.04|480.24|481.57|478.77|0
1655355000000|2022-06-16 04:50:00|481.78|478.98|482.82|480.02|483.25|480.45|481.78|478.98|0
1655355300000|2022-06-16 04:55:00|482.61|479.81|484.71|481.91|484.71|481.91|481.36|478.56|0
1655355600000|2022-06-16 05:00:00|484.5|481.7|486.5|483.7|487.23|484.43|483.45|480.65|0
1655355900000|2022-06-16 05:05:00|486.39|483.59|488.49|485.69|489.13|486.33|486.18|483.38|0
1655356200000|2022-06-16 05:10:00|488.7|485.9|492.08|489.28|493.35|490.55|488.07|485.27|0
1655356500000|2022-06-16 05:15:00|491.98|489.18|491.02|488.22|492.82|490.02|489.96|487.16|0
1655356800000|2022-06-16 05:20:00|491.23|488.43|491.44|488.64|492.07|489.27|489.12|486.32|0
1655357100000|2022-06-16 05:25:00|491.34|488.54|490.38|487.58|491.44|488.64|487.96|485.16|0
1655357400000|2022-06-16 05:30:00|490.28|487.48|494.51|491.71|494.61|491.81|489.12|486.32|0
1655357700000|2022-06-16 05:35:00|494.4|491.6|495.24|492.44|496.94|494.14|493.97|491.17|0
1655358000000|2022-06-16 05:40:00|495.45|492.65|494.93|492.13|496.09|493.29|493.02|490.22|0
1655358300000|2022-06-16 05:45:00|494.82|492.02|496.3|493.5|498.21|495.41|494.82|492.02|0
1655358600000|2022-06-16 05:50:00|496.62|493.82|501.82|499.02|501.82|499.02|496.3|493.5|0
1655358900000|2022-06-16 05:55:00|501.61|498.81|502.46|499.66|502.46|499.66|500.97|498.17|0
1655359200000|2022-06-16 06:00:00|501.18|498.38|500.96|498.16|501.6|498.8|496.5|493.7|0
1655359500000|2022-06-16 06:05:00|500.75|497.95|500.96|498.16|503.73|500.93|500.54|497.74|0
1655359800000|2022-06-16 06:10:00|501.6|498.8|502.35|499.55|503.09|500.29|500.53|497.73|0
1655360100000|2022-06-16 06:15:00|502.24|499.44|504.37|501.57|504.69|501.89|500.53|497.73|0
1655360400000|2022-06-16 06:20:00|504.69|501.89|504.79|501.99|505.65|502.85|502.88|500.08|0
1655360700000|2022-06-16 06:25:00|504.15|501.35|507.57|504.77|507.78|504.98|503.09|500.29|0
1655361000000|2022-06-16 06:30:00|507.78|504.98|515.92|513.12|519.36|516.56|507.57|504.77|0
1655361300000|2022-06-16 06:35:00|516.57|513.77|519.58|516.78|520.12|517.32|516.14|513.34|0
1655361600000|2022-06-16 06:40:00|519.79|516.99|520.65|517.85|525.41|522.61|519.79|516.99|0
1655361900000|2022-06-16 06:45:00|520.44|517.64|517.75|514.95|520.87|518.07|516.56|513.76|0
1655362200000|2022-06-16 06:50:00|518.5|515.7|520.35|517.55|520.55|517.75|516.56|513.76|0
1655362500000|2022-06-16 06:55:00|519.49|516.69|520.13|517.33|521.75|518.95|518.52|515.72|0
1655362800000|2022-06-16 07:00:00|520.35|517.55|518.69|515.33|522.93|520.13|516.97|513.61|0
1655363100000|2022-06-16 07:05:00|519.31|516.43|521.46|518.58|522|519.12|518.02|515.14|0
1655363400000|2022-06-16 07:10:00|520.81|517.93|522.11|519.23|526.86|523.98|520.6|517.72|0
1655363700000|2022-06-16 07:15:00|522.32|519.44|530.94|528.06|534.84|531.96|522.32|519.44|0
1655364000000|2022-06-16 07:20:00|530.62|527.74|540.72|537.84|540.72|537.84|530.62|527.74|0
1655364300000|2022-06-16 07:25:00|540.29|537.41|536.94|534.06|543.67|540.79|535.86|532.98|0
1655364600000|2022-06-16 07:30:00|537.37|534.49|552.06|549.18|556.11|553.23|537.37|534.49|0
1655364900000|2022-06-16 07:35:00|551.29|548.41|557.29|554.41|560.68|557.8|549.98|547.1|0
1655365200000|2022-06-16 07:40:00|556.41|553.53|553.24|550.36|561.45|558.57|553.03|550.15|0
1655365500000|2022-06-16 07:45:00|553.68|550.8|554.55|551.67|556.95|554.07|549.98|547.1|0
1655365800000|2022-06-16 07:50:00|554.33|551.45|555.64|552.76|562.86|559.98|554.33|551.45|0
1655366100000|2022-06-16 07:55:00|555.54|552.66|554.11|551.23|558.92|556.04|551.06|548.18|0
1655366400000|2022-06-16 08:00:00|554.77|551.89|546.93|544.05|556.95|554.07|545.84|542.96|0
1655366700000|2022-06-16 08:05:00|546.71|543.83|548.82|545.94|550.41|547.53|545.01|542.13|0
1655367000000|2022-06-16 08:10:00|548.7|545.82|549.14|546.26|551.97|549.09|548.05|545.17|0
1655367300000|2022-06-16 08:15:00|549.47|546.59|550.44|547.56|550.44|547.56|546.09|543.21|0
1655367600000|2022-06-16 08:20:00|550.34|547.46|550.66|547.78|554.7|551.82|548.7|545.82|0
1655367900000|2022-06-16 08:25:00|550.88|548|548.2|545.32|552.4|549.52|546.34|543.46|0
1655368200000|2022-06-16 08:30:00|548.3|545.42|554.75|551.87|554.75|551.87|547.98|545.1|0
1655368500000|2022-06-16 08:35:00|555.29|552.41|550.92|548.04|556.07|553.19|550.05|547.17|0
1655368800000|2022-06-16 08:40:00|549.94|547.06|556.61|553.73|557.26|554.38|549.94|547.06|0
1655369100000|2022-06-16 08:45:00|556.39|553.51|553.1|550.22|556.39|553.51|552.66|549.78|0
1655369400000|2022-06-16 08:50:00|553.32|550.44|559.68|556.8|562.31|559.43|553.32|550.44|0
1655369700000|2022-06-16 08:55:00|559.57|556.69|565.84|562.96|565.95|563.07|559.46|556.58|0
1655370000000|2022-06-16 09:00:00|566.06|563.18|571.52|568.64|571.85|568.97|565.84|562.96|0
1655370300000|2022-06-16 09:05:00|571.63|568.75|573.91|571.03|576.22|573.34|571.63|568.75|0
1655370600000|2022-06-16 09:10:00|574.23|571.35|569.6|566.72|574.89|572.01|569.06|566.18|0
1655370900000|2022-06-16 09:15:00|569.72|566.84|570.04|567.16|570.7|567.82|565.76|562.88|0
1655371200000|2022-06-16 09:20:00|569.94|567.06|569.16|566.28|576.88|574|568.72|565.84|0
1655371500000|2022-06-16 09:25:00|569.5|566.62|565.98|563.1|570.04|567.16|565.43|562.55|0
1655371800000|2022-06-16 09:30:00|566.64|563.76|569.86|566.98|570.77|567.89|565.54|562.66|0
1655372100000|2022-06-16 09:35:00|569.74|566.86|570.08|567.2|570.63|567.75|567.97|565.09|0
1655372400000|2022-06-16 09:40:00|569.74|566.86|569.41|566.53|573.06|570.18|566.87|563.99|0
1655372700000|2022-06-16 09:45:00|569.85|566.97|566.21|563.33|570.96|568.08|566.21|563.33|0
1655373000000|2022-06-16 09:50:00|565.99|563.11|565.32|562.44|569.3|566.42|565.1|562.22|0
1655373300000|2022-06-16 09:55:00|565.1|562.22|562.9|560.02|566.87|563.99|561.8|558.92|0
1655373600000|2022-06-16 10:00:00|562.8|559.92|558.95|556.07|566.86|563.98|558.51|555.63|0
1655373900000|2022-06-16 10:05:00|559.28|556.4|559.38|556.5|560.48|557.6|558.07|555.19|0
1655374200000|2022-06-16 10:10:00|559.16|556.28|560.7|557.82|560.92|558.04|556.31|553.43|0
1655374500000|2022-06-16 10:15:00|560.59|557.71|558.5|555.62|562.02|559.14|558.5|555.62|0
1655374800000|2022-06-16 10:20:00|559.6|556.72|565.76|562.88|566.64|563.76|559.6|556.72|0
1655375100000|2022-06-16 10:25:00|565.98|563.1|567.52|564.64|567.74|564.86|565.31|562.43|0
1655375400000|2022-06-16 10:30:00|567.74|564.86|569.5|566.62|570.06|567.18|566.09|563.21|0
1655375700000|2022-06-16 10:35:00|569.62|566.74|570.28|567.4|571.27|568.39|568.73|565.85|0
1655376000000|2022-06-16 10:40:00|570.39|567.51|569.94|567.06|571.27|568.39|569.72|566.84|0
1655376300000|2022-06-16 10:45:00|570.06|567.18|567.73|564.85|571.71|568.83|567.29|564.41|0
1655376600000|2022-06-16 10:50:00|567.95|565.07|570.05|567.17|572.59|569.71|566.63|563.75|0
1655376900000|2022-06-16 10:55:00|569.94|567.06|570.6|567.72|572.04|569.16|565.2|562.32|0
1655377200000|2022-06-16 11:00:00|570.16|567.28|563.98|561.1|570.16|567.28|562.78|559.9|0
1655377500000|2022-06-16 11:05:00|564.1|561.22|563.87|560.99|565.3|562.42|560.46|557.58|0
1655377800000|2022-06-16 11:10:00|563.76|560.88|566.77|563.89|567.21|564.33|562.99|560.11|0
1655378100000|2022-06-16 11:15:00|566.45|563.57|568.87|565.99|570.96|568.08|566.45|563.57|0
1655378400000|2022-06-16 11:20:00|568.75|565.87|568.42|565.54|571.18|568.3|566.99|564.11|0
1655378700000|2022-06-16 11:25:00|568.09|565.21|562.37|559.49|568.75|565.87|560.51|557.63|0
1655379000000|2022-06-16 11:30:00|563.25|560.37|562.15|559.27|567.65|564.77|561.71|558.83|0
1655379300000|2022-06-16 11:35:00|561.93|559.05|564.26|561.38|564.64|561.76|560.73|557.85|0
1655379600000|2022-06-16 11:40:00|564.7|561.82|566.97|564.09|569.11|566.23|563.72|560.84|0
1655379900000|2022-06-16 11:45:00|567.64|564.76|571.84|568.96|572.73|569.85|567.64|564.76|0
1655380200000|2022-06-16 11:50:00|571.62|568.74|569.18|566.3|572.72|569.84|568.96|566.08|0
1655380500000|2022-06-16 11:55:00|569.4|566.52|564.32|561.44|570.51|567.63|563.22|560.34|0
1655380800000|2022-06-16 12:00:00|564.54|561.66|557.5|554.62|566.09|563.21|555.31|552.43|0
1655381100000|2022-06-16 12:05:00|557.06|554.18|553.55|550.67|557.72|554.84|552.46|549.58|0
1655381400000|2022-06-16 12:10:00|553.77|550.89|551.8|548.92|554.43|551.55|550.05|547.17|0
1655381700000|2022-06-16 12:15:00|552.02|549.14|557.28|554.4|557.72|554.84|550.05|547.17|0
1655382000000|2022-06-16 12:20:00|556.95|554.07|550.49|547.61|557.06|554.18|549.83|546.95|0
1655382300000|2022-06-16 12:25:00|550.7|547.82|553|550.12|554.1|551.22|548.52|545.64|0
1655382600000|2022-06-16 12:30:00|553.22|550.34|550.81|547.93|555.19|552.31|548.52|545.64|0
1655382900000|2022-06-16 12:35:00|550.48|547.6|546.55|543.67|552.45|549.57|543.94|541.06|0
1655383200000|2022-06-16 12:40:00|546.77|543.89|551.79|548.91|553.1|550.22|546.55|543.67|0
1655383500000|2022-06-16 12:45:00|552.01|549.13|555.51|552.63|556.39|553.51|550.26|547.38|0
1655383800000|2022-06-16 12:50:00|555.29|552.41|555.51|552.63|556.39|553.51|553.1|550.22|0
1655384100000|2022-06-16 12:55:00|555.29|552.41|558.48|555.6|559.9|557.02|553.98|551.1|0
1655384400000|2022-06-16 13:00:00|558.58|555.7|556.8|553.92|560.12|557.24|553.29|550.41|0
1655384700000|2022-06-16 13:05:00|556.92|554.04|558.78|555.9|560.99|558.11|556.14|553.26|0
1655385000000|2022-06-16 13:10:00|559|556.12|559.66|556.78|561.42|558.54|558.34|555.46|0
1655385300000|2022-06-16 13:15:00|559.88|557|561.86|558.98|562.31|559.43|559.44|556.56|0
1655385600000|2022-06-16 13:20:00|562.08|559.2|564.73|561.85|564.95|562.07|561.2|558.32|0
1655385900000|2022-06-16 13:25:00|565.17|562.29|565.84|562.96|566.72|563.84|562.74|559.86|0
1655386200000|2022-06-16 13:30:00|565.61|562.73|574.26|571.38|575.15|572.27|562.3|559.42|0
1655386500000|2022-06-16 13:35:00|574.7|571.82|581.16|578.28|585.63|582.75|570.26|567.38|0
1655386800000|2022-06-16 13:40:00|581.38|578.5|584.51|581.63|587.64|584.76|578.04|575.16|0
1655387100000|2022-06-16 13:45:00|584.96|582.08|574.7|571.82|585.85|582.97|570.26|567.38|0
1655387400000|2022-06-16 13:50:00|575.37|572.49|579.59|576.71|583.85|580.97|575.37|572.49|0
1655387700000|2022-06-16 13:55:00|581.36|578.48|579.68|576.8|582.92|580.04|573.97|571.09|0
1655388000000|2022-06-16 14:00:00|581.13|578.25|586.29|583.41|587.19|584.31|577.77|574.89|0
1655388300000|2022-06-16 14:05:00|586.96|584.08|586.96|584.08|592.36|589.48|586.29|583.41|0
1655388600000|2022-06-16 14:10:00|587.41|584.53|592.21|589.33|593.56|590.68|587.41|584.53|0
1655388900000|2022-06-16 14:15:00|592.88|590|591.09|588.21|593.11|590.23|584.82|581.94|0
1655389200000|2022-06-16 14:20:00|592.43|589.55|581.91|579.03|592.43|589.55|579.68|576.8|0
1655389500000|2022-06-16 14:25:00|581.69|578.81|579.46|576.58|582.8|579.92|578.57|575.69|0
1655389800000|2022-06-16 14:30:00|580.35|577.47|582.13|579.25|585.71|582.83|579.01|576.13|0
1655390100000|2022-06-16 14:35:00|582.58|579.7|590.86|587.98|591.08|588.2|582.58|579.7|0
1655390400000|2022-06-16 14:40:00|591.08|588.2|599.85|596.97|599.85|596.97|589.73|586.85|0
1655390700000|2022-06-16 14:45:00|599.62|596.74|604.81|601.93|604.81|601.93|598.05|595.17|0
1655391000000|2022-06-16 14:50:00|604.59|601.71|603.68|600.8|608.88|606|602.78|599.9|0
1655391300000|2022-06-16 14:55:00|603.46|600.58|607.38|604.5|607.38|604.5|601.29|598.41|0
1655391600000|2022-06-16 15:00:00|607.61|604.73|600.16|597.28|607.84|604.96|598.81|595.93|0
1655391900000|2022-06-16 15:05:00|600.84|597.96|600.61|597.73|606.03|603.15|600.39|597.51|0
1655392200000|2022-06-16 15:10:00|601.06|598.18|591.4|588.52|602.19|599.31|591.4|588.52|0
1655392500000|2022-06-16 15:15:00|592.75|589.87|593.51|590.63|594.54|591.66|588.49|585.61|0
1655392800000|2022-06-16 15:20:00|593.96|591.08|592.16|589.28|597.54|594.66|589.7|586.82|0
1655393100000|2022-06-16 15:25:00|592.39|589.51|588.81|585.93|593.06|590.18|582.79|579.91|0
1655393400000|2022-06-16 15:30:00|588.59|585.71|593.5|590.62|593.73|590.85|587.47|584.59|0
1655393700000|2022-06-16 15:35:00|594.17|591.29|589.47|586.59|595.52|592.64|588.8|585.92|0
1655394000000|2022-06-16 15:40:00|589.25|586.37|597.55|594.67|600.48|597.6|588.8|585.92|0
1655394300000|2022-06-16 15:45:00|598.12|595.24|597.33|594.45|600.14|597.26|597.1|594.22|0
1655394600000|2022-06-16 15:50:00|596.43|593.55|599.58|596.7|601.5|598.62|594.4|591.52|0
1655394900000|2022-06-16 15:55:00|599.35|596.47|590.59|587.71|599.8|596.92|590.59|587.71|0
1655395200000|2022-06-16 16:00:00|590.81|587.93|595.97|593.09|598.45|595.57|589.47|586.59|0
1655395500000|2022-06-16 16:05:00|596.42|593.54|602.28|599.4|602.28|599.4|594.62|591.74|0
1655395800000|2022-06-16 16:10:00|602.5|599.62|604.08|601.2|604.53|601.65|598|595.12|0
1655396100000|2022-06-16 16:15:00|604.31|601.43|601.82|598.94|604.31|601.43|597.54|594.66|0
1655396400000|2022-06-16 16:20:00|602.05|599.17|600.69|597.81|604.08|601.2|598.67|595.79|0
1655396700000|2022-06-16 16:25:00|600.02|597.14|592.6|589.72|602.27|599.39|591.48|588.6|0
1655397000000|2022-06-16 16:30:00|592.37|589.49|594.62|591.74|599.46|596.58|590.8|587.92|0
1655397300000|2022-06-16 16:35:00|594.84|591.96|597.65|594.77|601.37|598.49|594.84|591.96|0
1655397600000|2022-06-16 16:40:00|597.31|594.43|592.59|589.71|599.56|596.68|590.13|587.25|0
1655397900000|2022-06-16 16:45:00|593.04|590.16|590.13|587.25|595.51|592.63|588.23|585.35|0
1655398200000|2022-06-16 16:50:00|589.9|587.02|592.82|589.94|594.61|591.73|588.56|585.68|0
1655398500000|2022-06-16 16:55:00|592.59|589.71|593.71|590.83|597.53|594.65|592.59|589.71|0
1655398800000|2022-06-16 17:00:00|592.37|589.49|593.94|591.06|595.51|592.63|587.21|584.33|0
1655399100000|2022-06-16 17:05:00|593.49|590.61|586.09|583.21|595.51|592.63|582.74|579.86|0
1655399400000|2022-06-16 17:10:00|585.76|582.88|588.1|585.22|590.79|587.91|585.31|582.43|0
1655399700000|2022-06-16 17:15:00|588.33|585.45|590.79|587.91|590.79|587.91|585.98|583.1|0
1655400000000|2022-06-16 17:20:00|590.57|587.69|596.4|593.52|596.85|593.97|590.12|587.24|0
1655400300000|2022-06-16 17:25:00|596.18|593.3|585.19|582.31|597.75|594.87|581.18|578.3|0
1655400600000|2022-06-16 17:30:00|585.09|582.21|585.19|582.31|591.91|589.03|582.74|579.86|0
1655400900000|2022-06-16 17:35:00|584.97|582.09|587.2|584.32|591.91|589.03|584.52|581.64|0
1655401200000|2022-06-16 17:40:00|587.65|584.77|597.07|594.19|597.07|594.19|586.31|583.43|0
1655401500000|2022-06-16 17:45:00|597.52|594.64|597.07|594.19|601.35|598.47|596.29|593.41|0
1655401800000|2022-06-16 17:50:00|596.17|593.29|599.99|597.11|601.01|598.13|596.17|593.29|0
1655402100000|2022-06-16 17:55:00|599.77|596.89|606.85|603.97|607.53|604.65|598.64|595.76|0
1655402400000|2022-06-16 18:00:00|607.53|604.65|605.03|602.15|607.99|605.11|602.76|599.88|0
1655402700000|2022-06-16 18:05:00|605.26|602.38|609.12|606.24|611.4|608.52|603.89|601.01|0
1655403000000|2022-06-16 18:10:00|609.58|606.7|606.39|603.51|609.81|606.93|605.71|602.83|0
1655403300000|2022-06-16 18:15:00|606.62|603.74|607.07|604.19|609.8|606.92|606.39|603.51|0
1655403600000|2022-06-16 18:20:00|606.62|603.74|611.62|608.74|612.54|609.66|605.94|603.06|0
1655403900000|2022-06-16 18:25:00|611.4|608.52|613.22|610.34|613.22|610.34|609.8|606.92|0
1655404200000|2022-06-16 18:30:00|613.9|611.02|612.53|609.65|614.59|611.71|608.89|606.01|0
1655404500000|2022-06-16 18:35:00|612.31|609.43|610.94|608.06|614.82|611.94|609.12|606.24|0
1655404800000|2022-06-16 18:40:00|610.71|607.83|608.89|606.01|610.71|607.83|602.75|599.87|0
1655405100000|2022-06-16 18:45:00|609.34|606.46|621.67|618.79|621.67|618.79|606.61|603.73|0
1655405400000|2022-06-16 18:50:00|621.44|618.56|622.82|619.94|623.5|620.62|618.24|615.36|0
1655405700000|2022-06-16 18:55:00|622.59|619.71|618.21|615.33|623.61|620.73|618.21|615.33|0
1655406000000|2022-06-16 19:00:00|618.44|615.56|608.01|605.13|619.58|616.7|604.62|601.74|0
1655406300000|2022-06-16 19:05:00|608.92|606.04|600.56|597.68|613.45|610.57|600.56|597.68|0
1655406600000|2022-06-16 19:10:00|600.79|597.91|604.62|601.74|608.23|605.35|595.16|592.28|0
1655406900000|2022-06-16 19:15:00|606.43|603.55|601.91|599.03|610.95|608.07|601.91|599.03|0
1655407200000|2022-06-16 19:20:00|601.8|598.92|601.91|599.03|603.49|600.61|597.63|594.75|0
1655407500000|2022-06-16 19:25:00|602.36|599.48|598.76|595.88|603.94|601.06|594.26|591.38|0
1655407800000|2022-06-16 19:30:00|599.21|596.33|611.17|608.29|612.3|609.42|597.86|594.98|0
1655408100000|2022-06-16 19:35:00|612.42|609.54|604.81|601.93|612.42|609.54|603.23|600.35|0
1655408400000|2022-06-16 19:40:00|604.59|601.71|607.99|605.11|607.99|605.11|596.67|593.79|0
1655408700000|2022-06-16 19:45:00|608.22|605.34|614.81|611.93|617.09|614.21|605.95|603.07|0
1655409000000|2022-06-16 19:50:00|614.02|611.14|609.58|606.7|614.58|611.7|606.63|603.75|0
1655409300000|2022-06-16 19:55:00|608.44|605.56|593.96|591.08|610.49|607.61|593.96|591.08|0
1655409600000|2022-06-16 20:00:00|597.57|594.69|598.82|595.94|599.83|596.95|593.73|590.85|0
1655409900000|2022-06-16 20:05:00|599.15|596.27|601.64|598.76|601.64|598.76|592.83|589.95|0
1655410200000|2022-06-16 20:10:00|602.09|599.21|591.03|588.15|602.09|599.21|591.03|588.15|0
1655410500000|2022-06-16 20:15:00|592.51|589.15|598.71|595.35|599.16|595.8|592.29|588.93|0
1655410800000|2022-06-16 20:20:00|598.26|594.9|597.24|593.88|599.5|596.14|597.13|593.77|0
1655411100000|2022-06-16 20:25:00|597.35|593.99|594.76|591.4|598.93|595.57|594.76|591.4|0
1655411400000|2022-06-16 20:30:00|594.64|591.28|595.77|592.41|595.77|592.41|593.29|589.93|0
1655411700000|2022-06-16 20:35:00|595.99|592.63|596.44|593.08|596.67|593.31|594.98|591.62|0
1655412000000|2022-06-16 20:40:00|596.34|592.98|596.44|593.08|596.9|593.54|595.77|592.41|0
1655412300000|2022-06-16 20:45:00|596.11|592.75|591.26|587.9|596.11|592.75|591.26|587.9|0
1655412600000|2022-06-16 20:50:00|591.6|588.24|589.46|586.1|591.71|588.35|588.78|585.42|0
1655412900000|2022-06-16 20:55:00|589.68|586.32|590.02|586.66|591.03|587.67|588.45|585.09|0
1655413200000|2022-06-16 21:00:00|590.44|587.08|589.75|586.39|590.77|587.41|589.75|586.39|0
1655413500000|2022-06-16 21:05:00|589.78|586.42|589.81|586.45|590.31|586.95|589.62|586.26|0
1655413800000|2022-06-16 21:10:00|590.07|586.71|589.65|586.29|590.07|586.71|589.55|586.19|0
1655414100000|2022-06-16 21:15:00|590.01|586.65|589.61|586.25|590.05|586.69|589.59|586.23|0
1655414400000|2022-06-16 21:20:00|589.59|586.23|589.15|585.79|589.59|586.23|588.99|585.63|0
1655414700000|2022-06-16 21:25:00|589.25|585.89|589.06|585.7|589.65|586.29|589.06|585.7|0
1655415000000|2022-06-16 21:30:00|589.1|585.74|589.78|586.42|589.84|586.48|588.76|585.4|0
1655415300000|2022-06-16 21:35:00|589.84|586.48|590.1|586.74|590.17|586.81|589.84|586.48|0
1655415600000|2022-06-16 21:40:00|590.14|586.78|589.5|586.14|590.19|586.83|589.5|586.14|0
1655415900000|2022-06-16 21:45:00|589.66|586.3|590.57|587.21|590.57|587.21|589.66|586.3|0
1655416200000|2022-06-16 21:50:00|590.54|587.18|590.24|586.88|590.57|587.21|589.82|586.46|0
1655416500000|2022-06-16 21:55:00|590.14|586.78|589.56|586.2|590.24|586.88|589.42|586.06|0
1655416800000|2022-06-16 22:00:00|588.88|585.52|585.62|582.26|588.88|585.52|584.95|581.59|0
1655417100000|2022-06-16 22:05:00|585.29|581.93|590.34|586.98|590.34|586.98|584.5|581.14|0
1655417400000|2022-06-16 22:10:00|590.56|587.2|591.13|587.77|591.69|588.33|589.44|586.08|0
1655417700000|2022-06-16 22:15:00|591.01|587.65|592.14|588.78|592.59|589.23|590.56|587.2|0
1655418000000|2022-06-16 22:20:00|591.91|588.55|588.2|584.84|591.91|588.55|587.64|584.28|0
1655418300000|2022-06-16 22:25:00|588.09|584.73|586.06|582.7|589.21|585.85|586.06|582.7|0
1655418600000|2022-06-16 22:30:00|585.84|582.48|586.96|583.6|588.53|585.17|585.84|582.48|0
1655418900000|2022-06-16 22:35:00|587.18|583.82|586.51|583.15|589.66|586.3|586.51|583.15|0
1655419200000|2022-06-16 22:40:00|586.28|582.92|587.86|584.5|588.3|584.94|586.28|582.92|0
1655419500000|2022-06-16 22:45:00|588.08|584.72|589.43|586.07|589.65|586.29|588.08|584.72|0
1655419800000|2022-06-16 22:50:00|589.2|585.84|589.2|585.84|589.65|586.29|588.08|584.72|0
1655420100000|2022-06-16 22:55:00|589.43|586.07|591.67|588.31|591.67|588.31|589.09|585.73|0
1655420400000|2022-06-16 23:00:00|591.45|588.09|589.42|586.06|591.45|588.09|589.2|585.84|0
1655420700000|2022-06-16 23:05:00|589.2|585.84|589.65|586.29|590.32|586.96|588.75|585.39|0
1655421000000|2022-06-16 23:10:00|589.76|586.4|590.55|587.19|591.22|587.86|589.42|586.06|0
1655421300000|2022-06-16 23:15:00|590.32|586.96|595.05|591.69|595.27|591.91|590.09|586.73|0
1655421600000|2022-06-16 23:20:00|595.27|591.91|598.21|594.85|598.89|595.53|595.27|591.91|0
1655421900000|2022-06-16 23:25:00|597.98|594.62|595.95|592.59|597.98|594.62|595.72|592.36|0
1655422200000|2022-06-16 23:30:00|596.4|593.04|593.47|590.11|597.3|593.94|592.57|589.21|0
1655422500000|2022-06-16 23:35:00|593.58|590.22|595.04|591.68|595.5|592.14|593.47|590.11|0
1655422800000|2022-06-16 23:40:00|594.26|590.9|593.92|590.56|595.5|592.14|593.69|590.33|0
1655423100000|2022-06-16 23:45:00|593.69|590.33|590.86|587.5|594.35|590.99|590.64|587.28|0
1655423400000|2022-06-16 23:50:00|590.64|587.28|590.19|586.83|592.33|588.97|589.74|586.38|0
1655423700000|2022-06-16 23:55:00|589.96|586.6|592.32|588.96|592.88|589.52|589.96|586.6|0
1655424000000|2022-06-17 00:00:00|592.43|589.07|599.19|595.83|600.21|596.85|591.98|588.62|0
1655424300000|2022-06-17 00:05:00|599.64|596.28|592.77|589.41|600.32|596.96|592.77|589.41|0
1655424600000|2022-06-17 00:10:00|592.43|589.07|587.26|583.9|592.43|589.07|586.93|583.57|0
1655424900000|2022-06-17 00:15:00|586.71|583.35|584.12|580.76|586.93|583.57|583.23|579.87|0
1655425200000|2022-06-17 00:20:00|584.57|581.21|587.82|584.46|588.83|585.47|584.46|581.1|0
1655425500000|2022-06-17 00:25:00|587.6|584.24|585.91|582.55|589.28|585.92|584.79|581.43|0
1655425800000|2022-06-17 00:30:00|586.03|582.67|592.99|589.63|593.1|589.74|585.46|582.1|0
1655426100000|2022-06-17 00:35:00|593.1|589.74|595.46|592.1|595.8|592.44|589.95|586.59|0
1655426400000|2022-06-17 00:40:00|596.47|593.11|594.45|591.09|597.15|593.79|591.75|588.39|0
1655426700000|2022-06-17 00:45:00|594.22|590.86|592.42|589.06|594.45|591.09|591.52|588.16|0
1655427000000|2022-06-17 00:50:00|592.54|589.18|591.07|587.71|593.32|589.96|590.17|586.81|0
1655427300000|2022-06-17 00:55:00|590.96|587.6|589.72|586.36|592.64|589.28|589.49|586.13|0
1655427600000|2022-06-17 01:00:00|589.94|586.58|591.63|588.27|592.08|588.72|588.37|585.01|0
1655427900000|2022-06-17 01:05:00|591.51|588.15|587.92|584.56|591.51|588.15|586.57|583.21|0
1655428200000|2022-06-17 01:10:00|587.7|584.34|589.04|585.68|590.39|587.03|587.47|584.11|0
1655428500000|2022-06-17 01:15:00|588.93|585.57|588.59|585.23|588.93|585.57|586.35|582.99|0
1655428800000|2022-06-17 01:20:00|588.48|585.12|588.59|585.23|590.39|587.03|587.02|583.66|0
1655429100000|2022-06-17 01:25:00|588.48|585.12|589.26|585.9|589.71|586.35|587.92|584.56|0
1655429400000|2022-06-17 01:30:00|589.15|585.79|585.56|582.2|589.71|586.35|584.33|580.97|0
1655429700000|2022-06-17 01:35:00|585.45|582.09|585.39|582.59|587.41|584.61|584.33|580.97|0
1655430000000|2022-06-17 01:40:00|585.61|582.81|582.03|579.23|585.84|583.04|581.36|578.56|0
1655430300000|2022-06-17 01:45:00|581.81|579.01|581.58|578.78|583.15|580.35|580.91|578.11|0
1655430600000|2022-06-17 01:50:00|581.03|578.23|577.78|574.98|583.82|581.02|576.89|574.09|0
1655430900000|2022-06-17 01:55:00|577.9|575.1|577.67|574.87|579.46|576.66|576.89|574.09|0
1655431200000|2022-06-17 02:00:00|577.78|574.98|578.79|575.99|579.79|576.99|576.89|574.09|0
1655431500000|2022-06-17 02:05:00|578.67|575.87|581.13|578.33|581.13|578.33|578.22|575.42|0
1655431800000|2022-06-17 02:10:00|581.35|578.55|578.78|575.98|581.35|578.55|578.78|575.98|0
1655432100000|2022-06-17 02:15:00|579.12|576.32|580.68|577.88|581.35|578.55|579.01|576.21|0
1655432400000|2022-06-17 02:20:00|581.12|578.32|582.24|579.44|582.58|579.78|581.02|578.22|0
1655432700000|2022-06-17 02:25:00|582.13|579.33|581.79|578.99|582.46|579.66|581.35|578.55|0
1655433000000|2022-06-17 02:30:00|581.57|578.77|581.34|578.54|582.13|579.33|579.67|576.87|0
1655433300000|2022-06-17 02:35:00|581.57|578.77|582.46|579.66|582.91|580.11|581.57|578.77|0
1655433600000|2022-06-17 02:40:00|582.35|579.55|572.98|570.18|583.8|581|572.86|570.06|0
1655433900000|2022-06-17 02:45:00|573.43|570.63|578.55|575.75|579.78|576.98|572.64|569.84|0
1655434200000|2022-06-17 02:50:00|578.21|575.41|581.34|578.54|581.34|578.54|578.21|575.41|0
1655434500000|2022-06-17 02:55:00|582.01|579.21|582.23|579.43|584.7|581.9|581.56|578.76|0
1655434800000|2022-06-17 03:00:00|581.78|578.98|582.9|580.1|585.26|582.46|581.45|578.65|0
1655435100000|2022-06-17 03:05:00|582.68|579.88|584.24|581.44|584.24|581.44|581.23|578.43|0
1655435400000|2022-06-17 03:10:00|584.47|581.67|578.88|576.08|584.69|581.89|578.65|575.85|0
1655435700000|2022-06-17 03:15:00|578.87|576.07|576.98|574.18|578.87|576.07|575.97|573.17|0
1655436000000|2022-06-17 03:20:00|577.09|574.29|575.97|573.17|578.2|575.4|575.08|572.28|0
1655436300000|2022-06-17 03:25:00|575.75|572.95|576.53|573.73|576.86|574.06|573.3|570.5|0
1655436600000|2022-06-17 03:30:00|575.97|573.17|577.75|574.95|579.32|576.52|574.3|571.5|0
1655436900000|2022-06-17 03:35:00|577.31|574.51|575.85|573.05|577.31|574.51|574.73|571.93|0
1655437200000|2022-06-17 03:40:00|575.96|573.16|576.96|574.16|578.08|575.28|575.85|573.05|0
1655437500000|2022-06-17 03:45:00|577.08|574.28|578.87|576.07|579.65|576.85|577.08|574.28|0
1655437800000|2022-06-17 03:50:00|578.75|575.95|579.98|577.18|579.98|577.18|577.52|574.72|0
1655438100000|2022-06-17 03:55:00|579.87|577.07|581.21|578.41|581.66|578.86|579.64|576.84|0
1655438400000|2022-06-17 04:00:00|581.43|578.63|579.64|576.84|581.66|578.86|578.75|575.95|0
1655438700000|2022-06-17 04:05:00|580.09|577.29|577.3|574.5|580.54|577.74|576.4|573.6|0
1655439000000|2022-06-17 04:10:00|577.18|574.38|576.4|573.6|577.4|574.6|575.17|572.37|0
1655439300000|2022-06-17 04:15:00|576.28|573.48|566.26|563.46|576.62|573.82|566.04|563.24|0
1655439600000|2022-06-17 04:20:00|566.38|563.58|568.04|565.24|568.26|565.46|565.38|562.58|0
1655439900000|2022-06-17 04:25:00|567.82|565.02|568.26|565.46|569.26|566.46|567.27|564.47|0
1655440200000|2022-06-17 04:30:00|568.48|565.68|569.26|566.46|569.82|567.02|567.26|564.46|0
1655440500000|2022-06-17 04:35:00|569.37|566.57|569.15|566.35|569.81|567.01|567.48|564.68|0
1655440800000|2022-06-17 04:40:00|569.48|566.68|568.92|566.12|570.26|567.46|568.26|565.46|0
1655441100000|2022-06-17 04:45:00|569.04|566.24|567.26|564.46|569.59|566.79|566.59|563.79|0
1655441400000|2022-06-17 04:50:00|566.48|563.68|567.14|564.34|568.37|565.57|566.48|563.68|0
1655441700000|2022-06-17 04:55:00|567.03|564.23|568.47|565.67|568.7|565.9|566.47|563.67|0
1655442000000|2022-06-17 05:00:00|567.92|565.12|568.92|566.12|569.26|566.46|567.58|564.78|0
1655442300000|2022-06-17 05:05:00|568.69|565.89|569.58|566.78|570.03|567.23|567.36|564.56|0
1655442600000|2022-06-17 05:10:00|569.36|566.56|567.7|564.9|569.36|566.56|566.91|564.11|0
1655442900000|2022-06-17 05:15:00|567.8|565|568.91|566.11|569.58|566.78|566.36|563.56|0
1655443200000|2022-06-17 05:20:00|569.13|566.33|566.91|564.11|569.36|566.56|565.58|562.78|0
1655443500000|2022-06-17 05:25:00|567.13|564.33|565.58|562.78|568.02|565.22|565.36|562.56|0
1655443800000|2022-06-17 05:30:00|565.36|562.56|567.25|564.45|567.8|565|564.47|561.67|0
1655444100000|2022-06-17 05:35:00|567.13|564.33|565.35|562.55|567.35|564.55|564.91|562.11|0
1655444400000|2022-06-17 05:40:00|565.13|562.33|567.57|564.77|568.02|565.22|564.46|561.66|0
1655444700000|2022-06-17 05:45:00|567.91|565.11|570.68|567.88|572.47|569.67|567.91|565.11|0
1655445000000|2022-06-17 05:50:00|570.91|568.11|571.13|568.33|573.13|570.33|570.46|567.66|0
1655445300000|2022-06-17 05:55:00|570.91|568.11|572.46|569.66|572.46|569.66|570.01|567.21|0
1655445600000|2022-06-17 06:00:00|572.69|569.89|579.38|576.58|579.72|576.92|572.24|569.44|0
1655445900000|2022-06-17 06:05:00|579.83|577.03|582.19|579.39|584.31|581.51|579.61|576.81|0
1655446200000|2022-06-17 06:10:00|582.29|579.49|584.43|581.63|587.23|584.43|582.19|579.39|0
1655446500000|2022-06-17 06:15:00|584.31|581.51|581.62|578.82|584.31|581.51|580.72|577.92|0
1655446800000|2022-06-17 06:20:00|581.39|578.59|581.17|578.37|583.41|580.61|580.05|577.25|0
1655447100000|2022-06-17 06:25:00|581.39|578.59|577.36|574.56|581.39|578.59|576.36|573.56|0
1655447400000|2022-06-17 06:30:00|577.03|574.23|579.15|576.35|579.38|576.58|575.58|572.78|0
1655447700000|2022-06-17 06:35:00|579.27|576.47|577.14|574.34|579.82|577.02|577.14|574.34|0
1655448000000|2022-06-17 06:40:00|577.59|574.79|578.48|575.68|580.49|577.69|577.14|574.34|0
1655448300000|2022-06-17 06:45:00|578.37|575.57|576.36|573.56|578.48|575.68|573.79|570.99|0
1655448600000|2022-06-17 06:50:00|576.58|573.78|582.28|579.48|582.85|580.05|576.24|573.44|0
1655448900000|2022-06-17 06:55:00|582.06|579.26|580.55|577.75|582.51|579.71|579.21|576.41|0
1655449200000|2022-06-17 07:00:00|581.22|578.42|583.01|580.21|583.58|580.78|576.3|573.5|0
1655449500000|2022-06-17 07:05:00|583.38|580.98|583.48|581.08|585.28|582.88|578.67|576.27|0
1655449800000|2022-06-17 07:10:00|583.93|581.53|582.81|580.41|587.52|585.12|582.36|579.96|0
1655450100000|2022-06-17 07:15:00|583.03|580.63|580.68|578.28|583.93|581.53|579.67|577.27|0
1655450400000|2022-06-17 07:20:00|580.57|578.17|569.52|567.12|582.58|580.18|568.96|566.56|0
1655450700000|2022-06-17 07:25:00|569.19|566.79|571.3|568.9|572.86|570.46|569.19|566.79|0
1655451000000|2022-06-17 07:30:00|570.96|568.56|574.31|571.91|575.2|572.8|570.96|568.56|0
1655451300000|2022-06-17 07:35:00|574.53|572.13|576.21|573.81|577.43|575.03|573.53|571.13|0
1655451600000|2022-06-17 07:40:00|575.87|573.47|577.65|575.25|583.03|580.63|575.64|573.24|0
1655451900000|2022-06-17 07:45:00|577.55|575.15|572.39|569.99|578.44|576.04|571.05|568.65|0
1655452200000|2022-06-17 07:50:00|572.61|570.21|573.49|571.09|574.04|571.64|571.37|568.97|0
1655452500000|2022-06-17 07:55:00|572.82|570.42|570.03|567.63|574.26|571.86|569.59|567.19|0
1655452800000|2022-06-17 08:00:00|570.59|568.19|572.48|570.08|575.71|573.31|570.37|567.97|0
1655453100000|2022-06-17 08:05:00|572.37|569.97|567.58|565.18|572.48|570.08|567.58|565.18|0
1655453400000|2022-06-17 08:10:00|567.36|564.96|567.58|565.18|570.92|568.52|567.36|564.96|0
1655453700000|2022-06-17 08:15:00|567.8|565.4|569.47|567.07|571.47|569.07|565.58|563.18|0
1655454000000|2022-06-17 08:20:00|569.24|566.84|567.88|565.48|570.78|568.38|567.66|565.26|0
1655454300000|2022-06-17 08:25:00|567.66|565.26|566.33|563.93|568.89|566.49|565.88|563.48|0
1655454600000|2022-06-17 08:30:00|566.1|563.7|560.56|558.16|566.22|563.82|560.11|557.71|0
1655454900000|2022-06-17 08:35:00|560.78|558.38|562.55|560.15|564.77|562.37|560.78|558.38|0
1655455200000|2022-06-17 08:40:00|562.67|560.27|561.88|559.48|563.22|560.82|560.67|558.27|0
1655455500000|2022-06-17 08:45:00|562.55|560.15|565.65|563.25|567.21|564.81|562.33|559.93|0
1655455800000|2022-06-17 08:50:00|565.88|563.48|569.1|566.7|569.99|567.59|565.65|563.25|0
1655456100000|2022-06-17 08:55:00|569.43|567.03|567.87|565.47|569.66|567.26|566.21|563.81|0
1655456400000|2022-06-17 09:00:00|568.1|565.7|562.32|559.92|568.88|566.48|562.1|559.7|0
1655456700000|2022-06-17 09:05:00|561.99|559.59|564.08|561.68|566.32|563.92|561.99|559.59|0
1655457000000|2022-06-17 09:10:00|563.96|561.56|560.85|558.45|564.97|562.57|560.41|558.01|0
1655457300000|2022-06-17 09:15:00|560.19|557.79|563.19|560.79|563.41|561.01|560.08|557.68|0
1655457600000|2022-06-17 09:20:00|563.29|560.89|565.96|563.56|567.08|564.68|562.18|559.78|0
1655457900000|2022-06-17 09:25:00|566.08|563.68|563.63|561.23|566.41|564.01|562.18|559.78|0
1655458200000|2022-06-17 09:30:00|563.74|561.34|565.29|562.89|567.07|564.67|563.51|561.11|0
1655458500000|2022-06-17 09:35:00|565.63|563.23|566.62|564.22|567.07|564.67|562.4|560|0
1655458800000|2022-06-17 09:40:00|567.07|564.67|572.87|570.47|573.76|571.36|566.74|564.34|0
1655459100000|2022-06-17 09:45:00|573.32|570.92|575.1|572.7|576.22|573.82|572.87|570.47|0
1655459400000|2022-06-17 09:50:00|574.66|572.26|565.95|563.55|574.66|572.26|565.06|562.66|0
1655459700000|2022-06-17 09:55:00|565.51|563.11|565.51|563.11|567.73|565.33|564.51|562.11|0
1655460000000|2022-06-17 10:00:00|566.17|563.77|565.73|563.33|568.18|565.78|564.06|561.66|0
1655460300000|2022-06-17 10:05:00|566.4|564|568.84|566.44|570.3|567.9|565.4|563|0
1655460600000|2022-06-17 10:10:00|568.62|566.22|567.51|565.11|568.62|566.22|564.84|562.44|0
1655460900000|2022-06-17 10:15:00|567.73|565.33|565.72|563.32|570.07|567.67|564.95|562.55|0
1655461200000|2022-06-17 10:20:00|565.62|563.22|564.61|562.21|567.73|565.33|563.84|561.44|0
1655461500000|2022-06-17 10:25:00|564.5|562.1|566.83|564.43|567.95|565.55|564.5|562.1|0
1655461800000|2022-06-17 10:30:00|566.73|564.33|567.39|564.99|567.95|565.55|564.83|562.43|0
1655462100000|2022-06-17 10:35:00|567.5|565.1|563.49|561.09|568.84|566.44|563.27|560.87|0
1655462400000|2022-06-17 10:40:00|563.39|560.99|567.27|564.87|568.17|565.77|562.16|559.76|0
1655462700000|2022-06-17 10:45:00|567.5|565.1|568.83|566.43|571.06|568.66|567.5|565.1|0
1655463000000|2022-06-17 10:50:00|569.06|566.66|570.39|567.99|572.18|569.78|568.28|565.88|0
1655463300000|2022-06-17 10:55:00|570.29|567.89|568.72|566.32|570.29|567.89|566.16|563.76|0
1655463600000|2022-06-17 11:00:00|569.05|566.65|569.17|566.77|571.06|568.66|567.71|565.31|0
1655463900000|2022-06-17 11:05:00|569.27|566.87|566.38|563.98|570.17|567.77|566.15|563.75|0
1655464200000|2022-06-17 11:10:00|566.6|564.2|568.83|566.43|569.5|567.1|566.38|563.98|0
1655464500000|2022-06-17 11:15:00|568.6|566.2|568.82|566.42|569.27|566.87|565.04|562.64|0
1655464800000|2022-06-17 11:20:00|569.05|566.65|564.37|561.97|569.05|566.65|564.15|561.75|0
1655465100000|2022-06-17 11:25:00|565.04|562.64|561.26|558.86|565.48|563.08|561.26|558.86|0
1655465400000|2022-06-17 11:30:00|561.04|558.64|560.84|558.44|561.7|559.3|559.26|556.86|0
1655465700000|2022-06-17 11:35:00|560.94|558.54|563.38|560.98|564.94|562.54|560.94|558.54|0
1655466000000|2022-06-17 11:40:00|563.16|560.76|566.27|563.87|566.72|564.32|563.16|560.76|0
1655466300000|2022-06-17 11:45:00|566.5|564.1|569.73|567.33|569.83|567.43|566.5|564.1|0
1655466600000|2022-06-17 11:50:00|570.17|567.77|571.19|568.79|572.08|569.68|568.72|566.32|0
1655466900000|2022-06-17 11:55:00|570.75|568.35|567.96|565.56|571.74|569.34|567.74|565.34|0
1655467200000|2022-06-17 12:00:00|567.74|565.34|567.07|564.67|570.85|568.45|566.18|563.78|0
1655467500000|2022-06-17 12:05:00|566.85|564.45|566.12|563.72|568.57|566.17|565.68|563.28|0
1655467800000|2022-06-17 12:10:00|565.68|563.28|565.9|563.5|566.57|564.17|563.23|560.83|0
1655468100000|2022-06-17 12:15:00|566.12|563.72|564.65|562.25|567.76|565.36|564.21|561.81|0
1655468400000|2022-06-17 12:20:00|564.21|561.81|565.31|562.91|566.2|563.8|563.54|561.14|0
1655468700000|2022-06-17 12:25:00|564.87|562.47|566.86|564.46|567.09|564.69|564.65|562.25|0
1655469000000|2022-06-17 12:30:00|567.09|564.69|569.31|566.91|569.75|567.35|565.53|563.13|0
1655469300000|2022-06-17 12:35:00|569.42|567.02|570.19|567.79|570.31|567.91|566.42|564.02|0
1655469600000|2022-06-17 12:40:00|569.53|567.13|572.31|569.91|573.09|570.69|569.53|567.13|0
1655469900000|2022-06-17 12:45:00|572.42|570.02|579.63|577.23|580.75|578.35|572.42|570.02|0
1655470200000|2022-06-17 12:50:00|579.85|577.45|578.73|576.33|580.3|577.9|577.39|574.99|0
1655470500000|2022-06-17 12:55:00|578.06|575.66|580.3|577.9|582.09|579.69|576.5|574.1|0
1655470800000|2022-06-17 13:00:00|581.19|578.79|583.21|580.81|584.55|582.15|580.74|578.34|0
1655471100000|2022-06-17 13:05:00|582.76|580.36|591.29|588.89|591.51|589.11|582.53|580.13|0
1655471400000|2022-06-17 13:10:00|591.51|589.11|593.31|590.91|596.47|594.07|590.16|587.76|0
1655471700000|2022-06-17 13:15:00|593.54|591.14|588.14|585.74|595.23|592.83|585.89|583.49|0
1655472000000|2022-06-17 13:20:00|588.81|586.41|590.83|588.43|591.74|589.34|588.36|585.96|0
1655472300000|2022-06-17 13:25:00|588.36|585.96|595.91|593.51|596.24|593.84|586.23|583.83|0
1655472600000|2022-06-17 13:30:00|596.02|593.62|579.17|576.77|596.02|593.62|577.38|574.98|0
1655472900000|2022-06-17 13:35:00|576.27|573.87|581.41|579.01|584.32|581.92|576.27|573.87|0
1655473200000|2022-06-17 13:40:00|581.75|579.35|569.58|567.18|581.75|579.35|567.25|564.85|0
1655473500000|2022-06-17 13:45:00|570.03|567.63|570.51|568.11|575.15|572.75|567.58|565.18|0
1655473800000|2022-06-17 13:50:00|571.18|568.78|563.21|560.81|571.63|569.23|562.06|559.66|0
1655474100000|2022-06-17 13:55:00|563.66|561.26|568.56|566.16|570.57|568.17|560.1|557.7|0
1655474400000|2022-06-17 14:00:00|567.44|565.04|576.5|574.1|580.2|577.8|567.22|564.82|0
1655474700000|2022-06-17 14:05:00|576.16|573.76|582.67|580.27|584.25|581.85|575.04|572.64|0
1655475000000|2022-06-17 14:10:00|582|579.6|580.2|577.8|583.12|580.72|577.28|574.88|0
1655475300000|2022-06-17 14:15:00|581.1|578.7|593.95|591.55|594.85|592.45|580.09|577.69|0
1655475600000|2022-06-17 14:20:00|593.27|590.87|602.33|599.45|605.72|603.32|593.27|590.87|0
1655475900000|2022-06-17 14:25:00|603.46|600.58|600.29|597.41|603.46|600.58|599.05|596.17|0
1655476800000|2022-06-17 14:40:00|614.54|611.66|611.13|608.25|618.41|615.53|610.22|607.34|0
1655477100000|2022-06-17 14:45:00|611.7|608.82|620.01|617.13|626.18|623.3|611.58|608.7|0
1655477400000|2022-06-17 14:50:00|620.92|618.04|619.16|616.28|622.98|620.1|617.56|614.68|0
1655477700000|2022-06-17 14:55:00|618.47|615.59|612.75|609.87|618.47|615.59|610.96|608.08|0
1655478000000|2022-06-17 15:00:00|614.12|611.24|602.12|599.24|620.51|617.63|599.4|596.52|0
1655478300000|2022-06-17 15:05:00|603.26|600.38|591.48|588.6|604.17|601.29|591.03|588.15|0
1655478600000|2022-06-17 15:10:00|591.26|588.38|597.36|594.48|598.16|595.28|591.26|588.38|0
1655478900000|2022-06-17 15:15:00|597.59|594.71|585.96|583.08|597.59|594.71|584.27|581.39|0
1655479200000|2022-06-17 15:20:00|585.39|582.51|595.08|592.2|596.77|593.89|584.72|581.84|0
1655479500000|2022-06-17 15:25:00|594.85|591.97|584.96|582.08|597.7|594.82|582.02|579.14|0
1655479800000|2022-06-17 15:30:00|584.74|581.86|587|584.12|587.46|584.58|577.73|574.85|0
1655480100000|2022-06-17 15:35:00|587.91|585.03|588.82|585.94|594.27|591.39|586.55|583.67|0
1655480400000|2022-06-17 15:40:00|588.59|585.71|595.22|592.34|595.22|592.34|583.38|580.5|0
1655480700000|2022-06-17 15:45:00|596.13|593.25|594.54|591.66|598.17|595.29|591.36|588.48|0
1655481000000|2022-06-17 15:50:00|595.22|592.34|600.67|597.79|604.09|601.21|592.04|589.16|0
1655481300000|2022-06-17 15:55:00|600.44|597.56|600.33|597.45|603.18|600.3|595.67|592.79|0
1655481600000|2022-06-17 16:00:00|600.44|597.56|603.9|601.02|607.74|604.86|600.44|597.56|0
1655481900000|2022-06-17 16:05:00|603.44|600.56|601.53|598.65|607.45|604.57|598.35|595.47|0
1655482200000|2022-06-17 16:10:00|601.99|599.11|594.5|591.62|604.49|601.61|593.94|591.06|0
1655482500000|2022-06-17 16:15:00|593.37|590.49|598.58|595.7|599.94|597.06|590.54|587.66|0
1655482800000|2022-06-17 16:20:00|599.03|596.15|594.5|591.62|600.17|597.29|593.59|590.71|0
1655483100000|2022-06-17 16:25:00|594.27|591.39|593.03|590.15|596.76|593.88|590.2|587.32|0
1655483400000|2022-06-17 16:30:00|592.46|589.58|594.49|591.61|597.89|595.01|591.55|588.67|0
1655483700000|2022-06-17 16:35:00|594.27|591.39|590.19|587.31|599.03|596.15|590.19|587.31|0
1655484000000|2022-06-17 16:40:00|589.97|587.09|590.19|587.31|597.44|594.56|588.95|586.07|0
1655484300000|2022-06-17 16:45:00|589.06|586.18|588.04|585.16|594.49|591.61|587.59|584.71|0
1655484600000|2022-06-17 16:50:00|587.81|584.93|597.49|594.61|599.53|596.65|587.81|584.93|0
1655484900000|2022-06-17 16:55:00|597.04|594.16|593.07|590.19|598.17|595.29|590.92|588.04|0
1655485200000|2022-06-17 17:00:00|592.96|590.08|584.6|581.72|595.45|592.57|584.6|581.72|0
1655485500000|2022-06-17 17:05:00|585.05|582.17|572.48|569.6|585.28|582.4|571.13|568.25|0
1655485800000|2022-06-17 17:10:00|572.03|569.15|568.67|565.79|576.06|573.18|565.55|562.67|0
1655486100000|2022-06-17 17:15:00|569.24|566.36|571.25|568.37|574.26|571.38|569.01|566.13|0
1655486400000|2022-06-17 17:20:00|571.93|569.05|571.51|568.63|577.11|574.23|571.48|568.6|0
1655486700000|2022-06-17 17:25:00|571.07|568.19|579.35|576.47|580.48|577.6|571.07|568.19|0
1655487000000|2022-06-17 17:30:00|579.13|576.25|576.21|573.33|583.4|580.52|576.21|573.33|0
1655487300000|2022-06-17 17:35:00|576.44|573.56|578.68|575.8|581.82|578.94|574.2|571.32|0
1655487600000|2022-06-17 17:40:00|578.9|576.02|575.54|572.66|580.47|577.59|574.09|571.21|0
1655487900000|2022-06-17 17:45:00|576.21|573.33|581.82|578.94|588.12|585.24|575.31|572.43|0
1655488200000|2022-06-17 17:50:00|581.14|578.26|580.92|578.04|582.49|579.61|578.67|575.79|0
1655488500000|2022-06-17 17:55:00|582.04|579.16|579.12|576.24|582.38|579.5|575.09|572.21|0
1655488800000|2022-06-17 18:00:00|578|575.12|576.43|573.55|580.24|577.36|574.19|571.31|0
1655489100000|2022-06-17 18:05:00|576.65|573.77|575.08|572.2|580.02|577.14|574.19|571.31|0
1655489400000|2022-06-17 18:10:00|574.86|571.98|571.61|568.73|578.22|575.34|571.61|568.73|0
1655489700000|2022-06-17 18:15:00|571.73|568.85|570.27|567.39|574.3|571.42|567.36|564.48|0
1655490000000|2022-06-17 18:20:00|569.82|566.94|568.48|565.6|570.04|567.16|566.02|563.14|0
1655490300000|2022-06-17 18:25:00|568.37|565.49|574.07|571.19|574.52|571.64|567.81|564.93|0
1655490600000|2022-06-17 18:30:00|575.19|572.31|576.31|573.43|580.81|577.93|574.74|571.86|0
1655490900000|2022-06-17 18:35:00|575.86|572.98|568.03|565.15|577.44|574.56|568.03|565.15|0
1655491200000|2022-06-17 18:40:00|567.36|564.48|570.04|567.16|570.71|567.83|563.12|560.24|0
1655491500000|2022-06-17 18:45:00|570.6|567.72|573.17|570.29|573.4|570.52|569.14|566.26|0
1655491800000|2022-06-17 18:50:00|574.52|571.64|576.53|573.65|578.11|575.23|572.5|569.62|0
1655492100000|2022-06-17 18:55:00|576.76|573.88|576.76|573.88|579.9|577.02|573.06|570.18|0
1655492400000|2022-06-17 19:00:00|576.08|573.2|576.31|573.43|577.88|575|570.93|568.05|0
1655492700000|2022-06-17 19:05:00|575.86|572.98|579.67|576.79|580.13|577.25|574.73|571.85|0
1655493000000|2022-06-17 19:10:00|580.12|577.24|591.31|588.43|592.99|590.11|579.9|577.02|0
1655493300000|2022-06-17 19:15:00|592.21|589.33|585.97|583.57|593.66|590.78|584.4|581.99|0
1655493600000|2022-06-17 19:20:00|585.75|583.35|576.55|574.15|585.97|583.57|574.54|572.14|0
1655493900000|2022-06-17 19:25:00|576.77|574.37|572.97|570.57|576.77|574.37|570.52|568.12|0
1655494200000|2022-06-17 19:30:00|572.3|569.9|578.11|575.71|581.93|579.53|571.85|569.45|0
1655494500000|2022-06-17 19:35:00|577.44|575.04|574.98|572.58|579.23|576.83|573.86|571.46|0
1655494800000|2022-06-17 19:40:00|574.31|571.91|582.15|579.75|583.27|580.87|574.31|571.91|0
1655495100000|2022-06-17 19:45:00|582.82|580.42|583.94|581.54|586.87|584.47|581.25|578.85|0
1655495400000|2022-06-17 19:50:00|584.17|581.77|585.97|583.57|590.92|588.52|581.92|579.52|0
1655495700000|2022-06-17 19:55:00|586.19|583.79|592.73|590.33|592.95|590.55|581.25|578.85|0
1655496000000|2022-06-17 20:00:00|593.18|590.78|583.26|580.86|593.18|590.78|583.26|580.86|0
1655496300000|2022-06-17 20:05:00|583.04|580.64|583.94|581.54|585.29|582.89|582.37|579.97|0
1655496600000|2022-06-17 20:10:00|584.16|581.76|589.11|586.71|591.14|588.74|583.71|581.31|0
1655784900000|2022-06-21 04:15:00|538.83|536.03|537.94|535.14|538.83|536.03|537.61|534.81|0
1655785200000|2022-06-21 04:20:00|537.72|534.92|537.05|534.25|537.72|534.92|536.61|533.81|0
1655785500000|2022-06-21 04:25:00|536.94|534.14|537.71|534.91|537.94|535.14|536.39|533.59|0
1655785800000|2022-06-21 04:30:00|537.61|534.81|536.61|533.81|537.61|534.81|536.61|533.81|0
1655786100000|2022-06-21 04:35:00|536.5|533.7|537.71|534.91|537.71|534.91|536.16|533.36|0
1655786400000|2022-06-21 04:40:00|537.83|535.03|537.27|534.47|538.15|535.35|537.27|534.47|0
1655786700000|2022-06-21 04:45:00|537.04|534.24|537.49|534.69|537.71|534.91|537.04|534.24|0
1655787000000|2022-06-21 04:50:00|537.27|534.47|536.6|533.8|537.38|534.58|536.16|533.36|0
1655787300000|2022-06-21 04:55:00|536.49|533.69|537.04|534.24|537.26|534.46|536.27|533.47|0
1655787600000|2022-06-21 05:00:00|536.82|534.02|536.15|533.35|536.82|534.02|535.49|532.69|0
1655787900000|2022-06-21 05:05:00|536.38|533.58|536.6|533.8|537.92|535.12|535.93|533.13|0
1655788200000|2022-06-21 05:10:00|536.37|533.57|537.48|534.68|538.04|535.24|535.93|533.13|0
1655788500000|2022-06-21 05:15:00|537.7|534.9|537.26|534.46|537.7|534.9|536.59|533.79|0
1655788800000|2022-06-21 05:20:00|537.37|534.57|537.48|534.68|537.92|535.12|536.49|533.69|0
1655789100000|2022-06-21 05:25:00|537.25|534.45|538.14|535.34|539.03|536.23|537.25|534.45|0
1655789400000|2022-06-21 05:30:00|537.92|535.12|539.69|536.89|540.58|537.78|537.47|534.67|0
1655789700000|2022-06-21 05:35:00|539.58|536.78|541.46|538.66|542.02|539.22|539.58|536.78|0
1655790000000|2022-06-21 05:40:00|541.24|538.44|541.91|539.11|542.91|540.11|541.24|538.44|0
1655790300000|2022-06-21 05:45:00|541.8|539|542.13|539.33|542.57|539.77|541.68|538.88|0
1655790600000|2022-06-21 05:50:00|542.35|539.55|540.79|537.99|542.79|539.99|540.57|537.77|0
1655790900000|2022-06-21 05:55:00|541.02|538.22|541.13|538.33|543.13|540.33|540.91|538.11|0
1655791200000|2022-06-21 06:00:00|541.46|538.66|541.23|538.43|541.9|539.1|538.13|535.33|0
1655791500000|2022-06-21 06:05:00|541.35|538.55|541.57|538.77|542.79|539.99|540.57|537.77|0
1655791800000|2022-06-21 06:10:00|541.45|538.65|543.9|541.1|544.12|541.32|541.45|538.65|0
1655792100000|2022-06-21 06:15:00|544.01|541.21|543.12|540.32|544.24|541.44|541.79|538.99|0
1655792400000|2022-06-21 06:20:00|543.45|540.65|544.78|541.98|545.23|542.43|542.56|539.76|0
1655792700000|2022-06-21 06:25:00|544.34|541.54|544.78|541.98|546.12|543.32|543.67|540.87|0
1655793000000|2022-06-21 06:30:00|545.12|542.32|546.82|544.02|547.38|544.58|544.78|541.98|0
1655793300000|2022-06-21 06:35:00|546.59|543.79|549.26|546.46|550.16|547.36|546.59|543.79|0
1655793600000|2022-06-21 06:40:00|549.49|546.69|548.37|545.57|549.93|547.13|547.48|544.68|0
1655793900000|2022-06-21 06:45:00|548.26|545.46|544.81|542.01|548.37|545.57|544.81|542.01|0
1655794200000|2022-06-21 06:50:00|544.92|542.12|544.14|541.34|545.59|542.79|543.92|541.12|0
1655794500000|2022-06-21 06:55:00|544.81|542.01|545.47|542.67|545.7|542.9|543.81|541.01|0
1655794800000|2022-06-21 07:00:00|546.36|543.56|545.59|542.79|546.36|543.56|544.36|541.56|0
1655795100000|2022-06-21 07:05:00|544.83|542.43|544.38|541.98|545.72|543.32|543.49|541.09|0
1655795400000|2022-06-21 07:10:00|544.6|542.2|540.06|537.66|544.94|542.54|539.94|537.54|0
1655795700000|2022-06-21 07:15:00|539.94|537.54|539.54|537.14|539.94|537.54|536.96|534.56|0
1655796000000|2022-06-21 07:20:00|539.42|537.02|538.98|536.58|541.09|538.69|538.53|536.13|0
1655796300000|2022-06-21 07:25:00|538.87|536.47|535.65|533.25|539.2|536.8|535.65|533.25|0
1655796600000|2022-06-21 07:30:00|535.43|533.03|532.44|530.04|535.43|533.03|530.78|528.38|0
1655796900000|2022-06-21 07:35:00|532.33|529.93|528.97|526.57|532.77|530.37|528.75|526.35|0
1655797200000|2022-06-21 07:40:00|529.08|526.68|529.08|526.68|529.63|527.23|527.76|525.36|0
1655797500000|2022-06-21 07:45:00|528.75|526.35|529.3|526.9|530.74|528.34|528.75|526.35|0
1655797800000|2022-06-21 07:50:00|529.19|526.79|527.64|525.24|529.41|527.01|525.88|523.48|0
1655798100000|2022-06-21 07:55:00|527.42|525.02|528.52|526.12|530.18|527.78|527.31|524.91|0
1655798400000|2022-06-21 08:00:00|529.18|526.78|526.53|524.13|529.85|527.45|526.31|523.91|0
1655798700000|2022-06-21 08:05:00|526.31|523.91|524.5|522.1|526.71|524.31|524.28|521.88|0
1655799000000|2022-06-21 08:10:00|524.28|521.88|525.6|523.2|525.6|523.2|523.62|521.22|0
1655799300000|2022-06-21 08:15:00|525.94|523.54|526.93|524.53|528.59|526.19|525.16|522.76|0
1655799600000|2022-06-21 08:20:00|527.26|524.86|526.48|524.08|528.03|525.63|526.48|524.08|0
1655799900000|2022-06-21 08:25:00|526.6|524.2|527.14|524.74|528.25|525.85|526.38|523.98|0
1655800200000|2022-06-21 08:30:00|527.36|524.96|527.48|525.08|528.03|525.63|526.7|524.3|0
1655800500000|2022-06-21 08:35:00|527.14|524.74|529.02|526.62|529.57|527.17|525.71|523.31|0
1655800800000|2022-06-21 08:40:00|528.91|526.51|528.58|526.18|530.46|528.06|528.24|525.84|0
1655801100000|2022-06-21 08:45:00|528.36|525.96|527.8|525.4|529.13|526.73|527.14|524.74|0
1655801400000|2022-06-21 08:50:00|527.47|525.07|527.14|524.74|528.8|526.4|526.69|524.29|0
1655801700000|2022-06-21 08:55:00|527.36|524.96|525.15|522.75|527.58|525.18|525.15|522.75|0
1655802000000|2022-06-21 09:00:00|525.26|522.86|524.6|522.2|525.7|523.3|523.6|521.2|0
1655802300000|2022-06-21 09:05:00|524.71|522.31|524.26|521.86|525.37|522.97|524.26|521.86|0
1655802600000|2022-06-21 09:10:00|524.48|522.08|526.25|523.85|526.69|524.29|524.26|521.86|0
1655802900000|2022-06-21 09:15:00|526.03|523.63|525.8|523.4|527.02|524.62|525.26|522.86|0
1655803200000|2022-06-21 09:20:00|526.02|523.62|526.69|524.29|527.02|524.62|525.14|522.74|0
1655803500000|2022-06-21 09:25:00|526.24|523.84|526.24|523.84|526.58|524.18|525.47|523.07|0
1655803800000|2022-06-21 09:30:00|526.02|523.62|526.36|523.96|527.24|524.84|525.8|523.4|0
1655804100000|2022-06-21 09:35:00|526.24|523.84|525.25|522.85|526.46|524.06|524.47|522.07|0
1655804400000|2022-06-21 09:40:00|525.36|522.96|526.02|523.62|526.46|524.06|525.36|522.96|0
1655804700000|2022-06-21 09:45:00|525.8|523.4|527.34|524.94|527.34|524.94|525.8|523.4|0
1655805000000|2022-06-21 09:50:00|527.56|525.16|529.89|527.49|530.21|527.81|526.68|524.28|0
1655805300000|2022-06-21 09:55:00|529.99|527.59|530.34|527.94|531.32|528.92|529.55|527.15|0
1655805600000|2022-06-21 10:00:00|530.56|528.16|532.01|529.61|532.01|529.61|529.9|527.5|0
1655805900000|2022-06-21 10:05:00|531.89|529.49|528.57|526.17|532.23|529.83|528.57|526.17|0
1655806200000|2022-06-21 10:10:00|528.79|526.39|531|528.6|532.55|530.15|528.79|526.39|0
1655806500000|2022-06-21 10:15:00|531.12|528.72|528.12|525.72|531.12|528.72|527.9|525.5|0
1655806800000|2022-06-21 10:20:00|527.8|525.4|528.68|526.28|529.23|526.83|527.46|525.06|0
1655807100000|2022-06-21 10:25:00|528.78|526.38|528.9|526.5|530.11|527.71|528.46|526.06|0
1655807400000|2022-06-21 10:30:00|528.78|526.38|527.23|524.83|529|526.6|526.79|524.39|0
1655807700000|2022-06-21 10:35:00|527.45|525.05|528.78|526.38|530.11|527.71|527.01|524.61|0
1655808000000|2022-06-21 10:40:00|528.67|526.27|527.57|525.17|529.22|526.82|527.35|524.95|0
1655808300000|2022-06-21 10:45:00|527.89|525.49|527.89|525.49|528.56|526.16|527.23|524.83|0
1655808600000|2022-06-21 10:50:00|528.11|525.71|527.45|525.05|528.56|526.16|527.23|524.83|0
1655808900000|2022-06-21 10:55:00|527.67|525.27|529.47|527.07|530.68|528.28|527.45|525.05|0
1655809200000|2022-06-21 11:00:00|530.24|527.84|530.57|528.17|530.68|528.28|529.57|527.17|0
1655809500000|2022-06-21 11:05:00|530.68|528.28|534.66|532.26|534.66|532.26|530.57|528.17|0
1655809800000|2022-06-21 11:10:00|534.44|532.04|533.77|531.37|534.88|532.48|533.55|531.15|0
1655810100000|2022-06-21 11:15:00|533.89|531.49|533.44|531.04|535.1|532.7|533.22|530.82|0
1655810400000|2022-06-21 11:20:00|533.33|530.93|533.94|531.54|535.71|533.31|533.11|530.71|0
1655810700000|2022-06-21 11:25:00|533.83|531.43|531.72|529.32|534.38|531.98|531.61|529.21|0
1655811000000|2022-06-21 11:30:00|531.94|529.54|533.38|530.98|533.49|531.09|531.28|528.88|0
1655811300000|2022-06-21 11:35:00|533.49|531.09|532.82|530.42|533.93|531.53|532.6|530.2|0
1655811600000|2022-06-21 11:40:00|532.94|530.54|533.04|530.64|533.93|531.53|532.27|529.87|0
1655811900000|2022-06-21 11:45:00|533.27|530.87|536.49|534.09|536.59|534.19|533.04|530.64|0
1655812200000|2022-06-21 11:50:00|536.37|533.97|542.15|539.75|542.94|540.54|536.15|533.75|0
1655812500000|2022-06-21 11:55:00|541.93|539.53|540.81|538.41|541.93|539.53|539.92|537.52|0
1655812800000|2022-06-21 12:00:00|541.03|538.63|541.92|539.52|542.37|539.97|540.81|538.41|0
1655813100000|2022-06-21 12:05:00|541.47|539.07|544.48|542.08|544.81|542.41|541.25|538.85|0
1655813400000|2022-06-21 12:10:00|543.92|541.52|539.47|537.07|543.92|541.52|539.47|537.07|0
1655813700000|2022-06-21 12:15:00|539.03|536.63|538.47|536.07|539.47|537.07|537.91|535.51|0
1655814000000|2022-06-21 12:20:00|538.58|536.18|537.91|535.51|539.02|536.62|536.58|534.18|0
1655814300000|2022-06-21 12:25:00|537.69|535.29|537.91|535.51|538.13|535.73|536.36|533.96|0
1655814600000|2022-06-21 12:30:00|538.13|535.73|535.91|533.51|539.02|536.62|535.03|532.63|0
1655814900000|2022-06-21 12:35:00|535.69|533.29|537.69|535.29|537.91|535.51|534.92|532.52|0
1655815200000|2022-06-21 12:40:00|537.46|535.06|537.91|535.51|538.35|535.95|536.35|533.95|0
1655815500000|2022-06-21 12:45:00|538.02|535.62|538.13|535.73|538.69|536.29|537.24|534.84|0
1655815800000|2022-06-21 12:50:00|538.35|535.95|538.57|536.17|539.9|537.5|537.46|535.06|0
1655816100000|2022-06-21 12:55:00|538.79|536.39|542.35|539.95|542.57|540.17|538.79|536.39|0
1655816400000|2022-06-21 13:00:00|542.57|540.17|539.23|536.83|542.91|540.51|539.01|536.61|0
1655816700000|2022-06-21 13:05:00|539.01|536.61|537.01|534.61|540.12|537.72|536.57|534.17|0
1655817000000|2022-06-21 13:10:00|537.23|534.83|536.57|534.17|538.57|536.17|536.57|534.17|0
1655817300000|2022-06-21 13:15:00|536.79|534.39|537.67|535.27|538.56|536.16|536.12|533.72|0
1655817600000|2022-06-21 13:20:00|537.9|535.5|535.68|533.28|538.78|536.38|535.45|533.05|0
1655817900000|2022-06-21 13:25:00|535.9|533.5|535.67|533.27|538.12|535.72|535.67|533.27|0
1655818200000|2022-06-21 13:30:00|535.9|533.5|530.36|527.96|535.9|533.5|529.25|526.85|0
1655818500000|2022-06-21 13:35:00|529.91|527.51|521.21|518.81|530.58|528.18|520.87|518.47|0
1655818800000|2022-06-21 13:40:00|520.87|518.47|516.7|514.3|521.09|518.69|514.95|512.55|0
1655819100000|2022-06-21 13:45:00|516.48|514.08|518.57|516.17|521.87|519.47|516.15|513.75|0
1655819400000|2022-06-21 13:50:00|518.35|515.95|515.93|513.53|520.56|518.16|515.27|512.87|0
1655819700000|2022-06-21 13:55:00|516.15|513.75|507.82|505.42|516.15|513.75|507.16|504.76|0
1655820000000|2022-06-21 14:00:00|507.28|504.88|505.63|503.23|511.1|508.7|505.41|503.01|0
1655820300000|2022-06-21 14:05:00|505.85|503.45|510.06|507.66|510.28|507.88|504.98|502.58|0
1655820600000|2022-06-21 14:10:00|509.84|507.44|506.79|504.39|510.71|508.31|505.48|503.08|0
1655820900000|2022-06-21 14:15:00|506.13|503.73|508.09|505.69|510.71|508.31|505.7|503.3|0
1655821200000|2022-06-21 14:20:00|508.31|505.91|502.87|500.47|510.27|507.87|502|499.6|0
1655821500000|2022-06-21 14:25:00|503.09|500.69|505.69|503.29|508.09|505.69|502.44|500.04|0
1655821800000|2022-06-21 14:30:00|504.82|502.42|504.6|502.2|506.56|504.16|499.18|496.78|0
1655822100000|2022-06-21 14:35:00|504.39|501.99|502.21|499.81|506.78|504.38|502.21|499.81|0
1655822400000|2022-06-21 14:40:00|502|499.6|502.86|500.46|503.52|501.12|500.7|498.3|0
1655822700000|2022-06-21 14:45:00|502.43|500.03|500.03|497.63|503.95|501.55|498.31|495.91|0
1655823000000|2022-06-21 14:50:00|499.82|497.42|498.08|495.68|500.03|497.63|497.65|495.25|0
1655823300000|2022-06-21 14:55:00|498.3|495.9|497.49|495.09|498.95|496.55|495.79|493.39|0
1655823600000|2022-06-21 15:00:00|497.71|495.31|496.63|494.23|499.65|497.25|496.2|493.8|0
1655823900000|2022-06-21 15:05:00|497.06|494.66|498.78|496.38|500.08|497.68|497.06|494.66|0
1655824200000|2022-06-21 15:10:00|498.57|496.17|503.32|500.92|503.97|501.57|498.35|495.95|0
1655824500000|2022-06-21 15:15:00|503.75|501.35|502.24|499.84|504.19|501.79|499.43|497.03|0
1655824800000|2022-06-21 15:20:00|501.8|499.4|505.48|503.08|505.92|503.52|500.51|498.11|0
1655825100000|2022-06-21 15:25:00|505.27|502.87|505.48|503.08|506.13|503.73|503.53|501.13|0
1655825400000|2022-06-21 15:30:00|505.26|502.86|501.91|499.51|505.7|503.3|501.91|499.51|0
1655825700000|2022-06-21 15:35:00|502.09|499.69|508.15|505.75|508.59|506.19|500.98|498.58|0
1655826000000|2022-06-21 15:40:00|508.37|505.97|507.93|505.53|509.9|507.5|505.54|503.14|0
1655826300000|2022-06-21 15:45:00|507.72|505.32|508.3|505.9|511.64|509.24|507.5|505.1|0
1655826600000|2022-06-21 15:50:00|507.86|505.46|512.87|510.47|512.87|510.47|507.21|504.81|0
1655826900000|2022-06-21 15:55:00|512.65|510.25|513.96|511.56|514.18|511.78|509.82|507.42|0
1655827200000|2022-06-21 16:00:00|514.18|511.78|513.6|511.2|514.69|512.29|509.47|507.07|0
1655827500000|2022-06-21 16:05:00|513.82|511.42|515.13|512.73|515.78|513.38|511.64|509.24|0
1655827800000|2022-06-21 16:10:00|514.91|512.51|513.16|510.76|516.66|514.26|512.73|510.33|0
1655828100000|2022-06-21 16:15:00|512.95|510.55|510.33|507.93|514.25|511.85|510.33|507.93|0
1655828400000|2022-06-21 16:20:00|510.55|508.15|510.11|507.71|512.94|510.54|509.46|507.06|0
1655828700000|2022-06-21 16:25:00|509.68|507.28|509.67|507.27|510.98|508.58|507.72|505.32|0
1655829000000|2022-06-21 16:30:00|509.46|507.06|508.59|506.19|510.98|508.58|507.72|505.32|0
1655829300000|2022-06-21 16:35:00|508.8|506.4|506.2|503.8|508.8|506.4|505.11|502.71|0
1655829600000|2022-06-21 16:40:00|506.41|504.01|505.54|503.14|508.8|506.4|505.11|502.71|0
1655829900000|2022-06-21 16:45:00|505.66|503.26|506.41|504.01|508.15|505.75|505.33|502.93|0
1655830200000|2022-06-21 16:50:00|505.76|503.36|503.45|501.05|507.28|504.88|502.8|500.4|0
1655830500000|2022-06-21 16:55:00|503.23|500.83|501.71|499.31|504.32|501.92|501.28|498.88|0
1655830800000|2022-06-21 17:00:00|501.28|498.88|502.36|499.96|503.67|501.27|500.85|498.45|0
1655831100000|2022-06-21 17:05:00|502.26|499.86|502.36|499.96|505.84|503.44|501.93|499.53|0
1655831400000|2022-06-21 17:10:00|502.14|499.74|499.54|497.14|503.23|500.83|498.46|496.06|0
1655831700000|2022-06-21 17:15:00|499.32|496.92|501.49|499.09|502.58|500.18|499.32|496.92|0
1655832000000|2022-06-21 17:20:00|501.27|498.87|502.57|500.17|504.53|502.13|500.62|498.22|0
1655832300000|2022-06-21 17:25:00|502.79|500.39|504.53|502.13|504.75|502.35|501.7|499.3|0
1655832600000|2022-06-21 17:30:00|504.75|502.35|501.27|498.87|504.75|502.35|500.62|498.22|0
1655832900000|2022-06-21 17:35:00|501.05|498.65|504.14|501.74|504.35|501.95|501.05|498.65|0
1655833200000|2022-06-21 17:40:00|504.35|501.95|503.26|500.86|506.97|504.57|503.05|500.65|0
1655833500000|2022-06-21 17:45:00|502.83|500.43|503.48|501.08|505.66|503.26|502.83|500.43|0
1655833800000|2022-06-21 17:50:00|503.26|500.86|506.09|503.69|506.09|503.69|502.83|500.43|0
1655834100000|2022-06-21 17:55:00|506.31|503.91|507.62|505.22|508.49|506.09|505.87|503.47|0
1655834400000|2022-06-21 18:00:00|507.4|505|508.49|506.09|510.02|507.62|507.18|504.78|0
1655834700000|2022-06-21 18:05:00|508.71|506.31|505.65|503.25|509.15|506.75|505|502.6|0
1655835000000|2022-06-21 18:10:00|505.43|503.03|506.96|504.56|507.18|504.78|502.82|500.42|0
1655835300000|2022-06-21 18:15:00|506.74|504.34|505.21|502.81|507.4|505|503.25|500.85|0
1655835600000|2022-06-21 18:20:00|505.43|503.03|506.08|503.68|507.39|504.99|503.69|501.29|0
1655835900000|2022-06-21 18:25:00|506.52|504.12|503.9|501.5|506.52|504.12|503.25|500.85|0
1655836200000|2022-06-21 18:30:00|503.68|501.28|502.16|499.76|505.21|502.81|502.16|499.76|0
1655836500000|2022-06-21 18:35:00|502.38|499.98|507.61|505.21|508.7|506.3|501.72|499.32|0
1655836800000|2022-06-21 18:40:00|507.39|504.99|503.16|500.76|508.48|506.08|502.07|499.67|0
1655837100000|2022-06-21 18:45:00|503.37|500.97|505.54|503.14|505.98|503.58|502.72|500.32|0
1655837400000|2022-06-21 18:50:00|505.76|503.36|498.39|495.99|505.76|503.36|497.96|495.56|0
1655837700000|2022-06-21 18:55:00|498.07|495.67|497.53|495.13|499.26|496.86|496.88|494.48|0
1655838000000|2022-06-21 19:00:00|497.31|494.91|495.8|493.4|498.61|496.21|494.5|492.1|0
1655838300000|2022-06-21 19:05:00|495.58|493.18|495.71|493.31|497.74|495.34|495.12|492.72|0
1655838600000|2022-06-21 19:10:00|495.49|493.09|495.49|493.09|496.78|494.38|493.55|491.15|0
1655838900000|2022-06-21 19:15:00|495.27|492.87|497.86|495.46|498.29|495.89|494.84|492.44|0
1655839200000|2022-06-21 19:20:00|498.08|495.68|496.56|494.16|498.94|496.54|495.06|492.66|0
1655839500000|2022-06-21 19:25:00|497|494.6|498.11|495.71|499.88|497.48|496.56|494.16|0
1655839800000|2022-06-21 19:30:00|497.24|494.84|497.24|494.84|499.84|497.44|496.38|493.98|0
1655840100000|2022-06-21 19:35:00|497.79|495.39|501.53|499.13|502.01|499.61|497.67|495.27|0
1655840400000|2022-06-21 19:40:00|501.32|498.92|501.32|498.92|503.7|501.3|500.45|498.05|0
1655840700000|2022-06-21 19:45:00|501.1|498.7|501.53|499.13|502.83|500.43|500.67|498.27|0
1655841000000|2022-06-21 19:50:00|498.07|495.67|501.31|498.91|502.62|500.22|497.85|495.45|0
1655841300000|2022-06-21 19:55:00|501.96|499.56|506.3|503.9|510.01|507.61|501.96|499.56|0
1655841600000|2022-06-21 20:00:00|506.74|504.34|510.39|507.99|511.47|509.07|506.74|504.34|0
1655841900000|2022-06-21 20:05:00|510.17|507.77|509.95|507.55|510.6|508.2|508|505.6|0
1655842200000|2022-06-21 20:10:00|509.52|507.12|509.08|506.68|510.6|508.2|507.78|505.38|0
1655842500000|2022-06-21 20:15:00|508.41|505.61|508.2|505.4|508.63|505.83|507.76|504.96|0
1655842800000|2022-06-21 20:20:00|508.31|505.51|506.9|504.1|508.31|505.51|506.25|503.45|0
1655843100000|2022-06-21 20:25:00|507.11|504.31|507.11|504.31|507.54|504.74|506.89|504.09|0
1655843400000|2022-06-21 20:30:00|507.33|504.53|506.46|503.66|507.54|504.74|506.24|503.44|0
1655843700000|2022-06-21 20:35:00|506.68|503.88|506.46|503.66|506.68|503.88|505.59|502.79|0
1655844000000|2022-06-21 20:40:00|506.67|503.87|506.67|503.87|507.32|504.52|506.46|503.66|0
1655844300000|2022-06-21 20:45:00|506.46|503.66|506.24|503.44|506.78|503.98|506.02|503.22|0
1655844600000|2022-06-21 20:50:00|506.02|503.22|506.45|503.65|506.67|503.87|505.8|503|0
1655844900000|2022-06-21 20:55:00|506.89|504.09|507.21|504.41|507.75|504.95|506.56|503.76|0
1655845200000|2022-06-21 21:00:00|507.51|504.71|507.63|504.83|507.7|504.9|507.47|504.67|0
1655845500000|2022-06-21 21:05:00|507.6|504.8|507.73|504.93|507.85|505.05|507.6|504.8|0
1655845800000|2022-06-21 21:10:00|507.82|505.02|507.92|505.12|507.98|505.18|507.73|504.93|0
1655846100000|2022-06-21 21:15:00|507.85|505.05|507.18|504.38|507.85|505.05|506.65|503.85|0
1655846400000|2022-06-21 21:20:00|507.06|504.26|508.04|505.24|508.3|505.5|506.93|504.13|0
1655846700000|2022-06-21 21:25:00|508.07|505.27|507.69|504.89|508.07|505.27|507.65|504.85|0
1655847000000|2022-06-21 21:30:00|507.78|504.98|508.2|505.4|508.39|505.59|507.21|504.41|0
1655847300000|2022-06-21 21:35:00|508.16|505.36|508.26|505.46|508.32|505.52|508.13|505.33|0
1655847600000|2022-06-21 21:40:00|508.19|505.39|508.12|505.32|508.29|505.49|508.06|505.26|0
1655847900000|2022-06-21 21:45:00|508.1|505.3|507.55|504.75|508.1|505.3|507.55|504.75|0
1655848200000|2022-06-21 21:50:00|507.33|504.53|507.49|504.69|507.64|504.84|507.33|504.53|0
1655848500000|2022-06-21 21:55:00|507.45|504.65|508.06|505.26|508.79|505.99|507.45|504.65|0
1655848800000|2022-06-21 22:00:00|509.14|506.34|513.37|510.57|513.37|510.57|508.92|506.12|0
1655849100000|2022-06-21 22:05:00|513.59|510.79|512.5|509.7|514.46|511.66|511.85|509.05|0
1655849400000|2022-06-21 22:10:00|512.28|509.48|512.06|509.26|513.37|510.57|512.06|509.26|0
1655849700000|2022-06-21 22:15:00|512.28|509.48|512.71|509.91|513.36|510.56|512.17|509.37|0
1655850000000|2022-06-21 22:20:00|512.93|510.13|510.97|508.17|513.58|510.78|510.76|507.96|0
1655850300000|2022-06-21 22:25:00|510.76|507.96|511.52|508.72|511.84|509.04|510.76|507.96|0
1655850600000|2022-06-21 22:30:00|511.4|508.6|512.27|509.47|512.92|510.12|511.4|508.6|0
1655850900000|2022-06-21 22:35:00|511.73|508.93|513.36|510.56|513.91|511.11|511.73|508.93|0
1655851200000|2022-06-21 22:40:00|513.57|510.77|511.62|508.82|513.57|510.77|511.62|508.82|0
1655851500000|2022-06-21 22:45:00|511.83|509.03|512.05|509.25|512.05|509.25|510.97|508.17|0
1655851800000|2022-06-21 22:50:00|511.83|509.03|512.44|509.64|512.66|509.86|511.4|508.6|0
1655852100000|2022-06-21 22:55:00|512.34|509.54|510.92|508.12|512.77|509.97|510.92|508.12|0
1655852400000|2022-06-21 23:00:00|511.03|508.23|512.44|509.64|513.3|510.5|510.92|508.12|0
1655852700000|2022-06-21 23:05:00|512.65|509.85|513.74|510.94|513.74|510.94|512.22|509.42|0
1655853000000|2022-06-21 23:10:00|513.95|511.15|514.39|511.59|514.6|511.8|513.52|510.72|0
1655853300000|2022-06-21 23:15:00|514.17|511.37|515.69|512.89|515.91|513.11|514.17|511.37|0
1655853600000|2022-06-21 23:20:00|515.91|513.11|515.03|512.23|516.12|513.32|515.03|512.23|0
1655853900000|2022-06-21 23:25:00|515.15|512.35|515.47|512.67|515.47|512.67|514.38|511.58|0
1655854200000|2022-06-21 23:30:00|515.15|512.35|512.86|510.06|515.36|512.56|512.86|510.06|0
1655854500000|2022-06-21 23:35:00|512.76|509.96|513.08|510.28|513.95|511.15|512.75|509.95|0
1655854800000|2022-06-21 23:40:00|512.86|510.06|514.27|511.47|514.81|512.01|512.86|510.06|0
1655855100000|2022-06-21 23:45:00|514.16|511.36|512.85|510.05|514.59|511.79|512.64|509.84|0
1655855400000|2022-06-21 23:50:00|512.64|509.84|511.99|509.19|512.85|510.05|511.55|508.75|0
1655855700000|2022-06-21 23:55:00|511.77|508.97|511.77|508.97|512.2|509.4|511.55|508.75|0
1655856000000|2022-06-22 00:00:00|511.66|508.86|514.59|511.79|514.8|512|511.33|508.53|0
1655856300000|2022-06-22 00:05:00|514.7|511.9|518.4|515.6|518.94|516.14|514.37|511.57|0
1655856600000|2022-06-22 00:10:00|518.28|515.48|520.46|517.66|521.55|518.75|517.96|515.16|0
1655856900000|2022-06-22 00:15:00|520.24|517.44|519.37|516.57|521.12|518.32|518.5|515.7|0
1655857200000|2022-06-22 00:20:00|519.05|516.25|520.9|518.1|520.9|518.1|517.41|514.61|0
1655857500000|2022-06-22 00:25:00|520.68|517.88|518.93|516.13|520.79|517.99|517.84|515.04|0
1655857800000|2022-06-22 00:30:00|518.71|515.91|521.55|518.75|521.66|518.86|518.06|515.26|0
1655858100000|2022-06-22 00:35:00|521.33|518.53|521.33|518.53|521.44|518.64|519.48|516.68|0
1655858400000|2022-06-22 00:40:00|521.11|518.31|520.26|517.46|521.55|518.75|520.26|517.46|0
1655858700000|2022-06-22 00:45:00|520.38|517.58|522.23|519.43|522.45|519.65|520.26|517.46|0
1655859000000|2022-06-22 00:50:00|522.45|519.65|522.44|519.64|523.54|520.74|521.79|518.99|0
1655859300000|2022-06-22 00:55:00|522.34|519.54|521.46|518.66|522.66|519.86|521.13|518.33|0
1655859600000|2022-06-22 01:00:00|521.35|518.55|522.44|519.64|523.1|520.3|521.25|518.45|0
1655859900000|2022-06-22 01:05:00|522.22|519.42|520.47|517.67|522.22|519.42|520.37|517.57|0
1655860200000|2022-06-22 01:10:00|520.59|517.79|520.47|517.67|521.13|518.33|519.49|516.69|0
1655860500000|2022-06-22 01:15:00|520.37|517.57|519.93|517.13|520.91|518.11|519.38|516.58|0
1655860800000|2022-06-22 01:20:00|519.71|516.91|520.8|518|520.8|518|518.94|516.14|0
1655861100000|2022-06-22 01:25:00|520.9|518.1|520.68|517.88|520.9|518.1|519.59|516.79|0
1655861400000|2022-06-22 01:30:00|520.9|518.1|522.33|519.53|522.87|520.07|520.03|517.23|0
1655861700000|2022-06-22 01:35:00|522.21|519.41|525.93|523.13|526.37|523.57|521.78|518.98|0
1655862000000|2022-06-22 01:40:00|526.15|523.35|528.35|525.55|528.57|525.77|525.28|522.48|0
1655862300000|2022-06-22 01:45:00|528.56|525.76|526.59|523.79|529.22|526.42|526.26|523.46|0
1655862600000|2022-06-22 01:50:00|526.92|524.12|527.46|524.66|528.34|525.54|525.93|523.13|0
1655862900000|2022-06-22 01:55:00|527.68|524.88|526.58|523.78|528.78|525.98|526.37|523.57|0
1655863200000|2022-06-22 02:00:00|526.7|523.9|525.27|522.47|526.7|523.9|525.05|522.25|0
1655863500000|2022-06-22 02:05:00|525.38|522.58|526.48|523.68|527.24|524.44|525.05|522.25|0
1655863800000|2022-06-22 02:10:00|526.36|523.56|526.14|523.34|526.8|524|524.94|522.14|0
1655864100000|2022-06-22 02:15:00|526.36|523.56|529.11|526.31|529.21|526.41|526.25|523.45|0
1655864400000|2022-06-22 02:20:00|528.99|526.19|530.09|527.29|530.97|528.17|528.33|525.53|0
1655864700000|2022-06-22 02:25:00|529.99|527.19|529.98|527.18|530.97|528.17|529.65|526.85|0
1655865000000|2022-06-22 02:30:00|530.09|527.29|529.65|526.85|530.31|527.51|529.65|526.85|0
1655865300000|2022-06-22 02:35:00|529.87|527.07|529.87|527.07|530.31|527.51|527.89|525.09|0
1655865600000|2022-06-22 02:40:00|530.09|527.29|532.95|530.15|533.17|530.37|529.21|526.41|0
1655865900000|2022-06-22 02:45:00|533.39|530.59|536.03|533.23|536.03|533.23|533.28|530.48|0
1655866200000|2022-06-22 02:50:00|535.81|533.01|535.81|533.01|537.13|534.33|535.15|532.35|0
1655866500000|2022-06-22 02:55:00|536.03|533.23|538.9|536.1|538.9|536.1|535.59|532.79|0
1655866800000|2022-06-22 03:00:00|539.12|536.32|539.01|536.21|539.34|536.54|536.91|534.11|0
1655867100000|2022-06-22 03:05:00|538.9|536.1|540.45|537.65|540.45|537.65|537.91|535.11|0
1655867400000|2022-06-22 03:10:00|540.22|537.42|539.97|537.17|542|539.2|539.97|537.17|0
1655867700000|2022-06-22 03:15:00|540.09|537.29|539.53|536.73|540.85|538.05|539.31|536.51|0
1655868000000|2022-06-22 03:20:00|539.75|536.95|539.97|537.17|539.97|537.17|538.42|535.62|0
1655868300000|2022-06-22 03:25:00|539.75|536.95|538.42|535.62|539.75|536.95|537.76|534.96|0
1655868600000|2022-06-22 03:30:00|538.64|535.84|540.85|538.05|541.96|539.16|538.64|535.84|0
1655868900000|2022-06-22 03:35:00|540.96|538.16|543.06|540.26|543.51|540.71|540.85|538.05|0
1655869200000|2022-06-22 03:40:00|542.73|539.93|541.4|538.6|543.28|540.48|541.07|538.27|0
1655869500000|2022-06-22 03:45:00|541.51|538.71|540.18|537.38|541.73|538.93|539.52|536.72|0
1655869800000|2022-06-22 03:50:00|540.08|537.28|539.63|536.83|540.18|537.38|538.09|535.29|0
1655870100000|2022-06-22 03:55:00|539.74|536.94|539.74|536.94|540.4|537.6|539.29|536.49|0
1655870400000|2022-06-22 04:00:00|539.85|537.05|540.62|537.82|540.62|537.82|539.74|536.94|0
1655870700000|2022-06-22 04:05:00|540.84|538.04|540.07|537.27|540.84|538.04|539.51|536.71|0
1655871000000|2022-06-22 04:10:00|539.95|537.15|543.34|540.54|543.81|541.01|539.73|536.93|0
1655871300000|2022-06-22 04:15:00|543.44|540.64|543.22|540.42|543.88|541.08|542.78|539.98|0
1655871600000|2022-06-22 04:20:00|543.12|540.32|542.56|539.76|543.88|541.08|541.8|539|0
1655871900000|2022-06-22 04:25:00|542.46|539.66|543|540.2|543.33|540.53|541.9|539.1|0
1655872200000|2022-06-22 04:30:00|543.11|540.31|541.68|538.88|543.22|540.42|541.46|538.66|0
1655872500000|2022-06-22 04:35:00|541.57|538.77|541.68|538.88|542.34|539.54|541.46|538.66|0
1655872800000|2022-06-22 04:40:00|541.79|538.99|541.24|538.44|541.79|538.99|541.02|538.22|0
1655873100000|2022-06-22 04:45:00|541.13|538.33|540.14|537.34|541.46|538.66|539.59|536.79|0
1655873400000|2022-06-22 04:50:00|539.81|537.01|539.91|537.11|540.25|537.45|538.59|535.79|0
1655873700000|2022-06-22 04:55:00|539.69|536.89|539.03|536.23|539.81|537.01|538.92|536.12|0
1655874000000|2022-06-22 05:00:00|538.92|536.12|537.16|534.36|539.58|536.78|536.38|533.58|0
1655874300000|2022-06-22 05:05:00|537.48|534.68|537.92|535.12|538.81|536.01|536.6|533.8|0
1655874600000|2022-06-22 05:10:00|537.7|534.9|541.45|538.65|541.67|538.87|537.26|534.46|0
1655874900000|2022-06-22 05:15:00|541.67|538.87|540.02|537.22|541.67|538.87|539.9|537.1|0
1655875200000|2022-06-22 05:20:00|540.12|537.32|538.8|536|540.79|537.99|538.36|535.56|0
1655875500000|2022-06-22 05:25:00|539.24|536.44|539.68|536.88|540.24|537.44|539.24|536.44|0
1655875800000|2022-06-22 05:30:00|539.8|537|540.56|537.76|540.78|537.98|539.68|536.88|0
1655876100000|2022-06-22 05:35:00|540.78|537.98|542.77|539.97|543.21|540.41|540.78|537.98|0
1655876400000|2022-06-22 05:40:00|542.55|539.75|544.53|541.73|544.76|541.96|542.22|539.42|0
1655876700000|2022-06-22 05:45:00|544.31|541.51|544.09|541.29|545.2|542.4|543.87|541.07|0
1655877000000|2022-06-22 05:50:00|544.21|541.41|548.74|545.94|549.63|546.83|544.09|541.29|0
1655877300000|2022-06-22 05:55:00|549.18|546.38|549.4|546.6|550.51|547.71|547.74|544.94|0
1655877600000|2022-06-22 06:00:00|549.18|546.38|548.07|545.27|549.62|546.82|545.63|542.83|0
1655877900000|2022-06-22 06:05:00|548.29|545.49|548.07|545.27|548.51|545.71|545.85|543.05|0
1655878200000|2022-06-22 06:10:00|548.29|545.49|551.96|549.16|552.29|549.49|547.4|544.6|0
1655878500000|2022-06-22 06:15:00|551.17|548.37|553.51|550.71|554.73|551.93|550.29|547.49|0
1655878800000|2022-06-22 06:20:00|553.62|550.82|550.73|547.93|554.06|551.26|550.28|547.48|0
1655879100000|2022-06-22 06:25:00|550.51|547.71|551.73|548.93|552.95|550.15|550.06|547.26|0
1655879400000|2022-06-22 06:30:00|551.84|549.04|551.17|548.37|553.06|550.26|550.06|547.26|0
1655879700000|2022-06-22 06:35:00|551.28|548.48|550.62|547.82|552.28|549.48|550.62|547.82|0
1655880000000|2022-06-22 06:40:00|550.5|547.7|550.06|547.26|552.28|549.48|550.06|547.26|0
1655880300000|2022-06-22 06:45:00|550.17|547.37|548.5|545.7|550.72|547.92|548.06|545.26|0
1655880600000|2022-06-22 06:50:00|548.28|545.48|549.61|546.81|550.5|547.7|547.39|544.59|0
1655880900000|2022-06-22 06:55:00|549.39|546.59|551.27|548.47|552.6|549.8|549.16|546.36|0
1655881200000|2022-06-22 07:00:00|550.73|547.93|558.58|555.78|559.13|556.33|550.04|547.24|0
1655881500000|2022-06-22 07:05:00|559.04|556.64|567.17|564.77|569.3|566.9|558.93|556.53|0
1655881800000|2022-06-22 07:10:00|568.07|565.67|566.43|564.03|571.77|569.37|566.43|564.03|0
1655882100000|2022-06-22 07:15:00|566.2|563.8|567.54|565.14|568.54|566.14|564.65|562.25|0
1655882400000|2022-06-22 07:20:00|568.43|566.03|571.99|569.59|574.22|571.82|567.54|565.14|0
1655882700000|2022-06-22 07:25:00|571.32|568.92|569.43|567.03|572.11|569.71|567.98|565.58|0
1655883000000|2022-06-22 07:30:00|569.21|566.81|562.65|560.25|570.77|568.37|561.09|558.69|0
1655883300000|2022-06-22 07:35:00|562.42|560.02|565.31|562.91|566.64|564.24|562.2|559.8|0
1655883600000|2022-06-22 07:40:00|565.53|563.13|569.43|567.03|569.43|567.03|564.42|562.02|0
1655883900000|2022-06-22 07:45:00|569.65|567.25|570.65|568.25|573.1|570.7|568.64|566.24|0
1655884200000|2022-06-22 07:50:00|570.54|568.14|572.43|570.03|573.1|570.7|569.09|566.69|0
1655884500000|2022-06-22 07:55:00|572.65|570.25|571.87|569.47|573.32|570.92|570.42|568.02|0
1655884800000|2022-06-22 08:00:00|571.76|569.36|574.21|571.81|575.22|572.82|568.86|566.46|0
1655885100000|2022-06-22 08:05:00|574.33|571.93|573.09|570.69|576.89|574.49|573.09|570.69|0
1655885400000|2022-06-22 08:10:00|572.65|570.25|569.97|567.57|572.87|570.47|567.74|565.34|0
1655885700000|2022-06-22 08:15:00|570.19|567.79|571.98|569.58|571.98|569.58|568.63|566.23|0
1655886000000|2022-06-22 08:20:00|571.75|569.35|571.2|568.8|572.87|570.47|569.3|566.9|0
1655886300000|2022-06-22 08:25:00|571.3|568.9|572.31|569.91|573.54|571.14|570.64|568.24|0
1655886600000|2022-06-22 08:30:00|572.53|570.13|567.96|565.56|573.09|570.69|566.62|564.22|0
1655886900000|2022-06-22 08:35:00|568.18|565.78|567.29|564.89|568.97|566.57|564.84|562.44|0
1655887200000|2022-06-22 08:40:00|567.06|564.66|569.3|566.9|570.19|567.79|566.62|564.22|0
1655887500000|2022-06-22 08:45:00|569.19|566.79|571.31|568.91|571.75|569.35|569.07|566.67|0
1655887800000|2022-06-22 08:50:00|571.2|568.8|567.85|565.45|571.42|569.02|567.51|565.11|0
1655888100000|2022-06-22 08:55:00|568.18|565.78|566.84|564.44|568.4|566|566.39|563.99|0
1655888400000|2022-06-22 09:00:00|566.73|564.33|565.61|563.21|566.73|564.33|563.71|561.31|0
1655888700000|2022-06-22 09:05:00|565.5|563.1|566.16|563.76|567.06|564.66|564.83|562.43|0
1655889000000|2022-06-22 09:10:00|566.06|563.66|567.5|565.1|567.95|565.55|565.83|563.43|0
1655889300000|2022-06-22 09:15:00|567.95|565.55|563.26|560.86|568.17|565.77|562.82|560.42|0
1655889600000|2022-06-22 09:20:00|563.16|560.76|561.26|558.86|563.93|561.53|560.37|557.97|0
1655889900000|2022-06-22 09:25:00|561.48|559.08|561.93|559.53|562.59|560.19|560.82|558.42|0
1655890200000|2022-06-22 09:30:00|562.37|559.97|564.27|561.87|564.6|562.2|561.93|559.53|0
1655890500000|2022-06-22 09:35:00|564.37|561.97|562.48|560.08|564.37|561.97|561.48|559.08|0
1655890800000|2022-06-22 09:40:00|562.37|559.97|560.81|558.41|563.7|561.3|560.26|557.86|0
1655891100000|2022-06-22 09:45:00|561.48|559.08|563.59|561.19|563.92|561.52|560.7|558.3|0
1655891400000|2022-06-22 09:50:00|563.37|560.97|560.26|557.86|563.7|561.3|560.14|557.74|0
1655891700000|2022-06-22 09:55:00|560.48|558.08|560.7|558.3|561.81|559.41|559.47|557.07|0
1655892000000|2022-06-22 10:00:00|560.81|558.41|559.25|556.85|562.03|559.63|558.8|556.4|0
1655892300000|2022-06-22 10:05:00|558.92|556.52|557.03|554.63|558.92|556.52|557.03|554.63|0
1655892600000|2022-06-22 10:10:00|557.25|554.85|557.03|554.63|557.69|555.29|555.7|553.3|0
1655892900000|2022-06-22 10:15:00|556.92|554.52|557.91|555.51|558.36|555.96|555.92|553.52|0
1655893200000|2022-06-22 10:20:00|557.81|555.41|555.03|552.63|557.81|555.41|554.81|552.41|0
1655893500000|2022-06-22 10:25:00|555.25|552.85|555.47|553.07|555.91|553.51|554.26|551.86|0
1655893800000|2022-06-22 10:30:00|554.58|552.18|555.91|553.51|556.13|553.73|554.58|552.18|0
1655894100000|2022-06-22 10:35:00|555.69|553.29|557.46|555.06|558.35|555.95|554.92|552.52|0
1655894400000|2022-06-22 10:40:00|557.68|555.28|559.01|556.61|560.79|558.39|557.68|555.28|0
1655894700000|2022-06-22 10:45:00|559.13|556.73|555.91|553.51|559.13|556.73|555.68|553.28|0
1655895000000|2022-06-22 10:50:00|555.8|553.4|554.8|552.4|556.57|554.17|554.35|551.95|0
1655895300000|2022-06-22 10:55:00|554.69|552.29|557.9|555.5|558.34|555.94|554.69|552.29|0
1655895600000|2022-06-22 11:00:00|557.13|554.73|554.47|552.07|557.68|555.28|553.02|550.62|0
1655895900000|2022-06-22 11:05:00|554.57|552.17|554.46|552.06|555.68|553.28|553.47|551.07|0
1655896200000|2022-06-22 11:10:00|554.35|551.95|555.23|552.83|555.46|553.06|553.58|551.18|0
1655896500000|2022-06-22 11:15:00|555.46|553.06|550.81|548.41|555.68|553.28|550.81|548.41|0
1655896800000|2022-06-22 11:20:00|551.03|548.63|552.03|549.63|552.35|549.95|549.7|547.3|0
1655897100000|2022-06-22 11:25:00|551.69|549.29|549.26|546.86|551.8|549.4|549.26|546.86|0
1655897400000|2022-06-22 11:30:00|548.93|546.53|549.48|547.08|550.58|548.18|548.37|545.97|0
1655897700000|2022-06-22 11:35:00|549.37|546.97|551.24|548.84|552.13|549.73|549.15|546.75|0
1655898000000|2022-06-22 11:40:00|551.36|548.96|553.23|550.83|553.23|550.83|551.02|548.62|0
1655898300000|2022-06-22 11:45:00|553.13|550.73|555|552.6|555.44|553.04|553.01|550.61|0
1655898600000|2022-06-22 11:50:00|554.78|552.38|554.56|552.16|555.44|553.04|554.11|551.71|0
1655898900000|2022-06-22 11:55:00|554.67|552.27|556.55|554.15|556.77|554.37|554.11|551.71|0
1655899200000|2022-06-22 12:00:00|556.77|554.37|557.44|555.04|558.32|555.92|554.67|552.27|0
1655899500000|2022-06-22 12:05:00|557.33|554.93|558.32|555.92|559.21|556.81|556.77|554.37|0
1655899800000|2022-06-22 12:10:00|558.54|556.14|558.32|555.92|558.99|556.59|556.77|554.37|0
1655900100000|2022-06-22 12:15:00|558.54|556.14|561.88|559.48|562.44|560.04|557.65|555.25|0
1655900400000|2022-06-22 12:20:00|562.32|559.92|561.43|559.03|562.88|560.48|561.21|558.81|0
1655900700000|2022-06-22 12:25:00|561.21|558.81|561.1|558.7|561.65|559.25|559.65|557.25|0
1655901000000|2022-06-22 12:30:00|561.2|558.8|564.32|561.92|565.77|563.37|560.76|558.36|0
1655901300000|2022-06-22 12:35:00|564.44|562.04|565.43|563.03|566.77|564.37|563.87|561.47|0
1655901600000|2022-06-22 12:40:00|565.66|563.26|563.87|561.47|566.77|564.37|563.87|561.47|0
1655901900000|2022-06-22 12:45:00|564.09|561.69|564.65|562.25|564.76|562.36|562.98|560.58|0
1655902200000|2022-06-22 12:50:00|564.76|562.36|562.43|560.03|566.32|563.92|559.86|557.46|0
1655902500000|2022-06-22 12:55:00|562.53|560.13|555.76|553.36|562.53|560.13|555.42|553.02|0
1655902800000|2022-06-22 13:00:00|555.64|553.24|560.75|558.35|560.97|558.57|555.64|553.24|0
1655903100000|2022-06-22 13:05:00|560.97|558.57|560.2|557.8|563.2|560.8|559.86|557.46|0
1655903400000|2022-06-22 13:10:00|560.08|557.68|558.75|556.35|561.64|559.24|557.41|555.01|0
1655903700000|2022-06-22 13:15:00|558.86|556.46|557.86|555.46|560.75|558.35|557.41|555.01|0
1655904000000|2022-06-22 13:20:00|558.08|555.68|553.09|550.69|558.08|555.68|552.54|550.14|0
1655904300000|2022-06-22 13:25:00|553.64|551.24|548.56|546.16|556.52|554.12|546.57|544.17|0
1655904600000|2022-06-22 13:30:00|549.22|546.82|538.98|536.58|552.76|550.36|531.22|528.82|0
1655904900000|2022-06-22 13:35:00|539.86|537.46|538.84|536.44|544.06|541.66|533.77|531.37|0
1655905200000|2022-06-22 13:40:00|538.62|536.22|533.33|530.93|543.48|541.08|533.11|530.71|0
1655905500000|2022-06-22 13:45:00|532.89|530.49|530.87|528.47|535.53|533.13|528.06|525.66|0
1655905800000|2022-06-22 13:50:00|531.97|529.57|517.98|515.58|538.13|535.73|517.33|514.93|0
1655906100000|2022-06-22 13:55:00|517.76|515.36|522.3|519.9|522.3|519.9|514.07|511.67|0
1655906400000|2022-06-22 14:00:00|521.86|519.46|523.17|520.77|528.21|525.81|518.15|515.75|0
1655906700000|2022-06-22 14:05:00|522.95|520.55|517.9|515.5|526.46|524.06|517.9|515.5|0
1655907000000|2022-06-22 14:10:00|517.47|515.07|510.52|508.12|521.39|518.99|509.87|507.47|0
1655907300000|2022-06-22 14:15:00|510.95|508.55|501.23|498.83|512.03|509.63|501.23|498.83|0
1655907600000|2022-06-22 14:20:00|501.45|499.05|491.92|489.52|502.28|499.88|491.71|489.31|0
1655907900000|2022-06-22 14:25:00|492.14|489.74|492.77|490.37|494.28|491.88|491.06|488.66|0
1655908200000|2022-06-22 14:30:00|492.13|489.73|491.06|488.66|494.06|491.66|487.85|485.45|0
1655908500000|2022-06-22 14:35:00|491.27|488.87|483.59|481.19|492.55|490.15|482.95|480.55|0
1655908800000|2022-06-22 14:40:00|483.38|480.98|487.21|484.81|489.34|486.94|483.16|480.76|0
1655909100000|2022-06-22 14:45:00|486.99|484.59|492.55|490.15|496.84|494.44|486.78|484.38|0
1655909400000|2022-06-22 14:50:00|493.19|490.79|493.62|491.22|494.69|492.29|490.41|488.01|0
1655909700000|2022-06-22 14:55:00|493.83|491.43|492.76|490.36|495.98|493.58|492.33|489.93|0
1655910000000|2022-06-22 15:00:00|492.97|490.57|500.61|498.21|504.38|501.98|492.33|489.93|0
1655910300000|2022-06-22 15:05:00|499.26|496.86|497.62|495.22|503.8|501.4|497.4|495|0
1655910600000|2022-06-22 15:10:00|498.05|495.65|498.91|496.51|499.34|496.94|496.11|493.71|0
1655910900000|2022-06-22 15:15:00|498.69|496.29|493.51|491.11|498.91|496.51|492.43|490.03|0
1655911200000|2022-06-22 15:20:00|493.29|490.89|495.01|492.61|497.8|495.4|493.29|490.89|0
1655911500000|2022-06-22 15:25:00|494.79|492.39|494.02|491.62|495.44|493.04|490.72|488.32|0
1655911800000|2022-06-22 15:30:00|493.81|491.41|489.75|487.35|494.02|491.62|486.02|483.62|0
1655912100000|2022-06-22 15:35:00|489.96|487.56|489.53|487.13|490.6|488.2|488.25|485.85|0
1655912400000|2022-06-22 15:40:00|489.32|486.92|500.45|498.05|500.88|498.48|489.21|486.81|0
1655912700000|2022-06-22 15:45:00|500.67|498.27|501.73|499.33|505.83|503.43|499.81|497.41|0
1655913000000|2022-06-22 15:50:00|501.52|499.12|507.55|505.15|508.63|506.23|500.87|498.47|0
1655913300000|2022-06-22 15:55:00|507.77|505.37|511.66|509.26|512.31|509.91|505.61|503.21|0
1655913600000|2022-06-22 16:00:00|511.88|509.48|509.93|507.53|512.96|510.56|502.37|499.97|0
1655913900000|2022-06-22 16:05:00|511.23|508.83|513.95|511.55|516.65|514.25|510.58|508.18|0
1655914200000|2022-06-22 16:10:00|513.51|511.11|510.04|507.64|514.16|511.76|508.09|505.69|0
1655914500000|2022-06-22 16:15:00|509.83|507.43|504.1|501.7|510.26|507.86|503.13|500.73|0
1655914800000|2022-06-22 16:20:00|504.85|502.45|503.72|501.32|505.71|503.31|500.7|498.3|0
1655915100000|2022-06-22 16:25:00|503.94|501.54|503.07|500.67|504.8|502.4|500.91|498.51|0
1655915400000|2022-06-22 16:30:00|503.72|501.32|499.61|497.21|504.37|501.97|498.75|496.35|0
1655915700000|2022-06-22 16:35:00|499.18|496.78|502.29|499.89|502.29|499.89|496.81|494.41|0
1655916000000|2022-06-22 16:40:00|501.86|499.46|496.67|494.27|501.86|499.46|496.67|494.27|0
1655916300000|2022-06-22 16:45:00|496.89|494.49|499.26|496.86|499.91|497.51|496.03|493.63|0
1655916600000|2022-06-22 16:50:00|498.83|496.43|498.83|496.43|501.21|498.81|497.53|495.13|0
1655916900000|2022-06-22 16:55:00|498.61|496.21|494.94|492.54|500.12|497.72|494.51|492.11|0
1655917200000|2022-06-22 17:00:00|495.16|492.76|500.77|498.37|503.15|500.75|494.08|491.68|0
1655917500000|2022-06-22 17:05:00|501.2|498.8|499.26|496.86|501.2|498.8|498.18|495.78|0
1655917800000|2022-06-22 17:10:00|499.47|497.07|495.59|493.19|499.47|497.07|494.94|492.54|0
1655918100000|2022-06-22 17:15:00|495.37|492.97|491.6|489.2|496.76|494.36|491.39|488.99|0
1655918400000|2022-06-22 17:20:00|491.17|488.77|489.45|487.05|492.46|490.06|488.6|486.2|0
1655918700000|2022-06-22 17:25:00|489.24|486.84|489.45|487.05|492.03|489.63|487.31|484.91|0
1655919000000|2022-06-22 17:30:00|489.67|487.27|494.17|491.77|494.17|491.77|489.67|487.27|0
1655919300000|2022-06-22 17:35:00|494.82|492.42|491.81|489.41|496.54|494.14|491.16|488.76|0
1655919600000|2022-06-22 17:40:00|492.02|489.62|489.25|486.85|493.1|490.7|489.25|486.85|0
1655919900000|2022-06-22 17:45:00|489.03|486.63|486.24|483.84|490.11|487.71|486.24|483.84|0
1655920200000|2022-06-22 17:50:00|486.46|484.06|490.32|487.92|491.39|488.99|486.24|483.84|0
1655920500000|2022-06-22 17:55:00|490.53|488.13|488.81|486.41|492.68|490.28|488.6|486.2|0
1655920800000|2022-06-22 18:00:00|487.95|485.55|486.67|484.27|489.67|487.27|484.95|482.55|0
1655921100000|2022-06-22 18:05:00|486.45|484.05|477.06|474.66|487.1|484.7|476.64|474.24|0
1655921400000|2022-06-22 18:10:00|477.7|475.3|477.57|475.17|480.34|477.94|477.36|474.96|0
1655921700000|2022-06-22 18:15:00|477.35|474.95|477.35|474.95|478.85|476.45|474.8|472.4|0
1655922000000|2022-06-22 18:20:00|476.71|474.31|482.29|479.41|485.47|483.07|476.71|474.31|0
1655922300000|2022-06-22 18:25:00|482.5|479.62|487.21|484.33|487.64|484.76|482.29|479.41|0
1655922600000|2022-06-22 18:30:00|486.78|483.9|485.28|482.4|487.54|484.66|484.64|481.76|0
1655922900000|2022-06-22 18:35:00|485.06|482.18|486.89|484.01|487.32|484.44|484.96|482.08|0
1655923200000|2022-06-22 18:40:00|487.42|484.54|488.04|485.64|490.4|488|485.49|482.61|0
1655923500000|2022-06-22 18:45:00|488.25|485.85|492.13|489.73|492.13|489.73|486.54|484.14|0
1655923800000|2022-06-22 18:50:00|492.56|490.16|490.51|488.11|493.96|491.56|490.51|488.11|0
1655924100000|2022-06-22 18:55:00|490.3|487.9|487.72|485.32|490.3|487.9|486.22|483.82|0
1655924400000|2022-06-22 19:00:00|487.5|485.1|486.04|483.64|491.92|489.52|484.53|482.13|0
1655924700000|2022-06-22 19:05:00|484.96|482.56|489.27|486.87|489.92|487.52|483.89|481.49|0
1655925000000|2022-06-22 19:10:00|489.48|487.08|490.56|488.16|493.59|491.19|488.4|486|0
1655925300000|2022-06-22 19:15:00|489.91|487.51|493.22|490.82|494.08|491.68|488.19|485.79|0
1655925600000|2022-06-22 19:20:00|493.43|491.03|492.57|490.17|493.86|491.46|490.41|488.01|0
1655925900000|2022-06-22 19:25:00|493.22|490.82|499.92|497.52|502.31|499.91|492.35|489.95|0
1655926200000|2022-06-22 19:30:00|500.79|498.39|503.4|501|503.4|501|497.32|494.92|0
1655926500000|2022-06-22 19:35:00|503.61|501.21|505.35|502.95|508.52|506.12|502.53|500.13|0
1655926800000|2022-06-22 19:40:00|506.23|503.83|504.7|502.3|509.72|507.32|503.18|500.78|0
1655927100000|2022-06-22 19:45:00|505.35|502.95|509.91|507.51|512.12|509.72|504.92|502.52|0
1655927400000|2022-06-22 19:50:00|510.78|508.38|501|498.6|511.22|508.82|499.92|497.52|0
1655927700000|2022-06-22 19:55:00|500.78|498.38|513.83|511.43|513.83|511.43|499.92|497.52|0
1655928000000|2022-06-22 20:00:00|512.09|509.69|509.68|507.28|513.61|511.21|508.38|505.98|0
1655928300000|2022-06-22 20:05:00|509.9|507.5|509.47|507.07|510.56|508.16|508.38|505.98|0
1655928600000|2022-06-22 20:10:00|509.68|507.28|508.81|506.41|509.68|507.28|507.5|505.1|0
1655928900000|2022-06-22 20:15:00|509.23|506.43|510.21|507.41|510.53|507.73|509.12|506.32|0
1655929200000|2022-06-22 20:20:00|510.1|507.3|507.92|505.12|510.32|507.52|507.92|505.12|0
1655929500000|2022-06-22 20:25:00|508.35|505.55|512.28|509.48|512.28|509.48|507.92|505.12|0
1655929800000|2022-06-22 20:30:00|511.84|509.04|513.92|511.12|514.46|511.66|511.84|509.04|0
1655930100000|2022-06-22 20:35:00|513.8|511|512.27|509.47|514.68|511.88|512.27|509.47|0
1655930400000|2022-06-22 20:40:00|512.05|509.25|511.89|509.09|512.99|510.19|510.8|508|0
1655930700000|2022-06-22 20:45:00|512.01|509.21|513.64|510.84|514.3|511.5|511.89|509.09|0
1655931000000|2022-06-22 20:50:00|513.76|510.96|514.52|511.72|514.52|511.72|512.98|510.18|0
1655931300000|2022-06-22 20:55:00|514.63|511.83|513.75|510.95|514.73|511.93|513.42|510.62|0
1655931600000|2022-06-22 21:00:00|513.79|510.99|514.17|511.37|514.33|511.53|513.79|510.99|0
1655931900000|2022-06-22 21:05:00|513.79|510.99|513.56|510.76|513.94|511.14|513.56|510.76|0
1655932200000|2022-06-22 21:10:00|513.59|510.79|514.04|511.24|514.11|511.31|513.46|510.66|0
1655932500000|2022-06-22 21:15:00|513.72|510.92|513.91|511.11|513.91|511.11|513.62|510.82|0
1655932800000|2022-06-22 21:20:00|513.72|510.92|514.03|511.23|514.03|511.23|513.68|510.88|0
1655933100000|2022-06-22 21:25:00|514.1|511.3|514.32|511.52|514.55|511.75|514.1|511.3|0
1655933400000|2022-06-22 21:30:00|514.36|511.56|514.49|511.69|514.49|511.69|513.68|510.88|0
1655933700000|2022-06-22 21:35:00|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1655934000000|2022-06-22 21:40:00|514.19|511.39|514.41|511.61|514.51|511.71|514|511.2|0
1655934300000|2022-06-22 21:45:00|514.35|511.55|514.35|511.55|514.74|511.94|514.31|511.51|0
1655934600000|2022-06-22 21:50:00|514.29|511.49|514.06|511.26|514.29|511.49|514.06|511.26|0
1655934900000|2022-06-22 21:55:00|513.93|511.13|513.83|511.03|514.12|511.32|513.83|511.03|0
1655935200000|2022-06-22 22:00:00|512.86|510.06|512.52|509.72|514.39|511.59|510.99|508.19|0
1655935500000|2022-06-22 22:05:00|512.74|509.94|516.03|513.23|518|515.2|512.74|509.94|0
1655935800000|2022-06-22 22:10:00|516.14|513.34|514.49|511.69|516.25|513.45|514.49|511.69|0
1655936100000|2022-06-22 22:15:00|514.71|511.91|516.24|513.44|516.24|513.44|513.4|510.6|0
1655936400000|2022-06-22 22:20:00|516.02|513.22|518|515.2|518|515.2|515.7|512.9|0
1655936700000|2022-06-22 22:25:00|518.11|515.31|517.56|514.76|519.31|516.51|517.01|514.21|0
1655937000000|2022-06-22 22:30:00|517.34|514.54|518.21|515.41|518.77|515.97|517.23|514.43|0
1655937300000|2022-06-22 22:35:00|517.99|515.19|517.33|514.53|517.99|515.19|516.67|513.87|0
1655937600000|2022-06-22 22:40:00|517.55|514.75|516.79|513.99|518.21|515.41|516.45|513.65|0
1655937900000|2022-06-22 22:45:00|516.89|514.09|516.23|513.43|517.55|514.75|515.79|512.99|0
1655938200000|2022-06-22 22:50:00|516.35|513.55|517.11|514.31|517.55|514.75|515.91|513.11|0
1655938500000|2022-06-22 22:55:00|516.89|514.09|516.45|513.65|517.55|514.75|516.45|513.65|0
1655938800000|2022-06-22 23:00:00|516.34|513.54|517.88|515.08|517.98|515.18|516.34|513.54|0
1655939100000|2022-06-22 23:05:00|517.98|515.18|521.28|518.48|521.28|518.48|517.76|514.96|0
1655939400000|2022-06-22 23:10:00|521.06|518.26|522.6|519.8|523.37|520.57|520.73|517.93|0
1655939700000|2022-06-22 23:15:00|522.49|519.69|521.94|519.14|523.15|520.35|521.94|519.14|0
1655940000000|2022-06-22 23:20:00|521.72|518.92|526.34|523.54|526.34|523.54|521.72|518.92|0
1655940300000|2022-06-22 23:25:00|526.57|523.77|527.23|524.43|527.67|524.87|526.34|523.54|0
1655940600000|2022-06-22 23:30:00|527.12|524.32|529.77|526.97|530.76|527.96|527.12|524.32|0
1655940900000|2022-06-22 23:35:00|529.66|526.86|532.31|529.51|533.42|530.62|529.66|526.86|0
1655941200000|2022-06-22 23:40:00|532.43|529.63|529.99|527.19|532.43|529.63|528.99|526.19|0
1655941500000|2022-06-22 23:45:00|530.1|527.3|531.2|528.4|531.98|529.18|529.65|526.85|0
1655941800000|2022-06-22 23:50:00|531.32|528.52|529.21|526.41|531.42|528.62|528.22|525.42|0
1655942100000|2022-06-22 23:55:00|529.32|526.52|527.66|524.86|529.32|526.52|527|524.2|0
1655942400000|2022-06-23 00:00:00|527.88|525.08|525.56|522.76|528.32|525.52|524.57|521.77|0
1655942700000|2022-06-23 00:05:00|525.67|522.87|524.68|521.88|525.89|523.09|524.57|521.77|0
1655943000000|2022-06-23 00:10:00|524.57|521.77|524.78|521.98|525.67|522.87|524.56|521.76|0
1655943300000|2022-06-23 00:15:00|524.68|521.88|520.82|518.02|524.68|521.88|517.74|514.94|0
1655943600000|2022-06-23 00:20:00|520.49|517.69|520.93|518.13|521.7|518.9|519.06|516.26|0
1655943900000|2022-06-23 00:25:00|520.82|518.02|522.47|519.67|522.47|519.67|518.84|516.04|0
1655944200000|2022-06-23 00:30:00|522.36|519.56|521.11|518.31|525.66|522.86|521.11|518.31|0
1655944500000|2022-06-23 00:35:00|520.89|518.09|520.45|517.65|521.55|518.75|519.13|516.33|0
1655944800000|2022-06-23 00:40:00|520.78|517.98|517.7|514.9|521.11|518.31|517.37|514.57|0
1655945100000|2022-06-23 00:45:00|517.59|514.79|515.61|512.81|518.25|515.45|514.29|511.49|0
1655945400000|2022-06-23 00:50:00|515.83|513.03|507.5|504.7|515.83|513.03|506.63|503.83|0
1655945700000|2022-06-23 00:55:00|507.18|504.38|506.41|503.61|507.18|504.38|502.05|499.25|0
1655946000000|2022-06-23 01:00:00|506.63|503.83|506.84|504.04|508.81|506.01|504.78|501.98|0
1655946300000|2022-06-23 01:05:00|506.96|504.16|505.87|503.07|508.59|505.79|505.1|502.3|0
1655946600000|2022-06-23 01:10:00|505.75|502.95|508.27|505.47|508.27|505.47|504.66|501.86|0
1655946900000|2022-06-23 01:15:00|508.59|505.79|512.2|509.4|513.08|510.28|507.71|504.91|0
1655947200000|2022-06-23 01:20:00|512.09|509.29|509.35|506.55|512.09|509.29|507.49|504.69|0
1655947500000|2022-06-23 01:25:00|509.46|506.66|509.46|506.66|511.98|509.18|508.8|506|0
1655947800000|2022-06-23 01:30:00|509.24|506.44|508.15|505.35|509.35|506.55|506.18|503.38|0
1655948100000|2022-06-23 01:35:00|508.26|505.46|511.32|508.52|511.76|508.96|507.71|504.91|0
1655948400000|2022-06-23 01:40:00|511.21|508.41|513.4|510.6|513.4|510.6|510.55|507.75|0
1655948700000|2022-06-23 01:45:00|513.29|510.49|515.04|512.24|515.81|513.01|510.55|507.75|0
1655949000000|2022-06-23 01:50:00|515.37|512.57|521.75|518.95|521.75|518.95|515.15|512.35|0
1655949300000|2022-06-23 01:55:00|521.86|519.06|525.84|523.04|526.61|523.81|521.86|519.06|0
1655949600000|2022-06-23 02:00:00|525.72|522.92|523.87|521.07|527.18|524.38|523.29|520.49|0
1655949900000|2022-06-23 02:05:00|524.2|521.4|525.11|522.31|526.1|523.3|523.32|520.52|0
1655950200000|2022-06-23 02:10:00|525|522.2|527.87|525.07|529.74|526.94|524.01|521.21|0
1655950500000|2022-06-23 02:15:00|528.31|525.51|528.53|525.73|529.3|526.5|527.31|524.51|0
1655950800000|2022-06-23 02:20:00|528.63|525.83|530.96|528.16|531.29|528.49|527.53|524.73|0
1655951100000|2022-06-23 02:25:00|530.84|528.04|527.64|524.84|530.84|528.04|527.31|524.51|0
1655951400000|2022-06-23 02:30:00|527.53|524.73|522.24|519.44|527.53|524.73|522.24|519.44|0
1655951700000|2022-06-23 02:35:00|522.02|519.22|521.14|518.34|522.9|520.1|521.14|518.34|0
1655952000000|2022-06-23 02:40:00|520.92|518.12|522.24|519.44|522.68|519.88|520.7|517.9|0
1655952300000|2022-06-23 02:45:00|521.69|518.89|517.4|514.6|522.35|519.55|517.4|514.6|0
1655952600000|2022-06-23 02:50:00|517.52|514.72|520.59|517.79|520.59|517.79|517.08|514.28|0
1655952900000|2022-06-23 02:55:00|520.25|517.45|521.35|518.55|522.23|519.43|520.15|517.35|0
1655953200000|2022-06-23 03:00:00|521.57|518.77|523.33|520.53|524.21|521.41|520.37|517.57|0
1655953500000|2022-06-23 03:05:00|523.55|520.75|519.81|517.01|523.55|520.75|519.59|516.79|0
1655953800000|2022-06-23 03:10:00|519.59|516.79|520.03|517.23|520.47|517.67|516.96|514.16|0
1655954100000|2022-06-23 03:15:00|519.81|517.01|518.27|515.47|521.57|518.77|518.27|515.47|0
1655954400000|2022-06-23 03:20:00|517.61|514.81|518.38|515.58|519.15|516.35|517.29|514.49|0
1655954700000|2022-06-23 03:25:00|518.05|515.25|519.26|516.46|520.9|518.1|517.51|514.71|0
1655955000000|2022-06-23 03:30:00|519.37|516.57|519.26|516.46|520.9|518.1|518.49|515.69|0
1655955300000|2022-06-23 03:35:00|519.14|516.34|517.5|514.7|519.14|516.34|515.85|513.05|0
1655955600000|2022-06-23 03:40:00|517.39|514.59|520.24|517.44|520.24|517.44|516.95|514.15|0
1655955900000|2022-06-23 03:45:00|520.02|517.22|520.02|517.22|520.24|517.44|518.7|515.9|0
1655956200000|2022-06-23 03:50:00|519.58|516.78|518.92|516.12|520.46|517.66|518.7|515.9|0
1655956500000|2022-06-23 03:55:00|518.7|515.9|521.77|518.97|521.77|518.97|518.26|515.46|0
1655956800000|2022-06-23 04:00:00|521.89|519.09|521.67|518.87|521.99|519.19|520.23|517.43|0
1655957100000|2022-06-23 04:05:00|521.77|518.97|524.85|522.05|525.19|522.39|521.77|518.97|0
1655957400000|2022-06-23 04:10:00|524.63|521.83|521.66|518.86|524.74|521.94|521.11|518.31|0
1655957700000|2022-06-23 04:15:00|521.55|518.75|521.33|518.53|521.88|519.08|519.57|516.77|0
1655958000000|2022-06-23 04:20:00|521.11|518.31|518.91|516.11|521.44|518.64|518.69|515.89|0
1655958300000|2022-06-23 04:25:00|518.69|515.89|514.96|512.16|518.69|515.89|514.96|512.16|0
1655958600000|2022-06-23 04:30:00|514.86|512.06|513.87|511.07|515.84|513.04|512.78|509.98|0
1655958900000|2022-06-23 04:35:00|513.65|510.85|513.87|511.07|515.18|512.38|513.65|510.85|0
1655959200000|2022-06-23 04:40:00|513.43|510.63|512.12|509.32|513.43|510.63|511.9|509.1|0
1655959500000|2022-06-23 04:45:00|512.23|509.43|514.3|511.5|514.74|511.94|512.12|509.32|0
1655959800000|2022-06-23 04:50:00|514.52|511.72|516.6|513.8|517.36|514.56|514.08|511.28|0
1655960100000|2022-06-23 04:55:00|517.36|514.56|516.16|513.36|517.36|514.56|514.95|512.15|0
1655960400000|2022-06-23 05:00:00|516.27|513.47|515.39|512.59|516.27|513.47|514.95|512.15|0
1655960700000|2022-06-23 05:05:00|515.5|512.7|516.04|513.24|516.26|513.46|514.08|511.28|0
1655961000000|2022-06-23 05:10:00|516.26|513.46|516.38|513.58|516.81|514.01|515.06|512.26|0
1655961300000|2022-06-23 05:15:00|516.26|513.46|513.63|510.83|516.26|513.46|512.32|509.52|0
1655961600000|2022-06-23 05:20:00|513.85|511.05|515.72|512.92|515.82|513.02|512.76|509.96|0
1655961900000|2022-06-23 05:25:00|515.5|512.7|512.87|510.07|515.72|512.92|512.32|509.52|0
1655962200000|2022-06-23 05:30:00|512.97|510.17|509.7|506.9|512.97|510.17|508.61|505.81|0
1655962500000|2022-06-23 05:35:00|509.48|506.68|512.1|509.3|512.1|509.3|508.17|505.37|0
1655962800000|2022-06-23 05:40:00|511.99|509.19|511.88|509.08|512.1|509.3|510.57|507.77|0
1655963100000|2022-06-23 05:45:00|511.66|508.86|511.22|508.42|512.53|509.73|510.78|507.98|0
1655963400000|2022-06-23 05:50:00|511.66|508.86|514.5|511.7|514.5|511.7|511.66|508.86|0
1655963700000|2022-06-23 05:55:00|514.28|511.48|513.62|510.82|515.15|512.35|513.18|510.38|0
1655964000000|2022-06-23 06:00:00|513.84|511.04|514.61|511.81|518.22|515.42|512.75|509.95|0
1655964300000|2022-06-23 06:05:00|514.71|511.91|517.12|514.32|518|515.2|514.61|511.81|0
1655964600000|2022-06-23 06:10:00|516.9|514.1|516.02|513.22|517.45|514.65|514.61|511.81|0
1655964900000|2022-06-23 06:15:00|516.14|513.34|515.7|512.9|516.9|514.1|514.93|512.13|0
1655965200000|2022-06-23 06:20:00|515.58|512.78|518.43|515.63|519.09|516.29|515.58|512.78|0
1655965500000|2022-06-23 06:25:00|518.21|515.41|518.43|515.63|518.87|516.07|516.79|513.99|0
1655965800000|2022-06-23 06:30:00|518.33|515.53|518.32|515.52|518.65|515.85|516.57|513.77|0
1655966100000|2022-06-23 06:35:00|518.21|515.41|516.08|513.28|518.87|516.07|515.87|513.07|0
1655966400000|2022-06-23 06:40:00|516.3|513.5|513.45|510.65|516.3|513.5|513.45|510.65|0
1655966700000|2022-06-23 06:45:00|513.35|510.55|514.55|511.75|514.77|511.97|512.8|510|0
1655967000000|2022-06-23 06:50:00|514.98|512.18|515.64|512.84|516.74|513.94|514|511.2|0
1655967300000|2022-06-23 06:55:00|515.86|513.06|515.42|512.62|517.07|514.27|512.79|509.99|0
1655967600000|2022-06-23 07:00:00|515.31|512.51|517.17|514.37|521.47|518.67|515.31|512.51|0
1655967900000|2022-06-23 07:05:00|517.31|514.91|523.35|520.95|523.8|521.4|515.77|513.37|0
1655968200000|2022-06-23 07:10:00|523.13|520.73|519.39|516.99|523.8|521.4|518.73|516.33|0
1655968500000|2022-06-23 07:15:00|521.15|518.75|525.34|522.94|528.21|525.81|521.15|518.75|0
1655968800000|2022-06-23 07:20:00|525.89|523.49|531.23|528.83|531.45|529.05|525.89|523.49|0
1655969100000|2022-06-23 07:25:00|531.01|528.61|528.25|525.85|532.23|529.83|527.47|525.07|0
1655969400000|2022-06-23 07:30:00|526.59|524.19|527.81|525.41|532.78|530.38|526.59|524.19|0
1655969700000|2022-06-23 07:35:00|527.91|525.51|531.23|528.83|535.88|533.48|527.91|525.51|0
1655970000000|2022-06-23 07:40:00|531.12|528.72|526.8|524.4|532.11|529.71|525.92|523.52|0
1655970300000|2022-06-23 07:45:00|527.02|524.62|527.58|525.18|528.57|526.17|525.04|522.64|0
1655970600000|2022-06-23 07:50:00|527.46|525.06|531|528.6|531.44|529.04|527.46|525.06|0
1655970900000|2022-06-23 07:55:00|531.22|528.82|530.45|528.05|532.99|530.59|528.57|526.17|0
1655971200000|2022-06-23 08:00:00|532.11|529.71|523.71|521.31|533.44|531.04|523.61|521.21|0
1655971500000|2022-06-23 08:05:00|524.05|521.65|517.73|515.33|525.15|522.75|517.63|515.23|0
1655971800000|2022-06-23 08:10:00|517.85|515.45|508.72|506.32|518.83|516.43|506.38|503.98|0
1655972100000|2022-06-23 08:15:00|508.62|506.22|511.12|508.72|512.11|509.71|506.87|504.47|0
1655972400000|2022-06-23 08:20:00|511.24|508.84|512.11|509.71|512.43|510.03|510.69|508.29|0
1655972700000|2022-06-23 08:25:00|512|509.6|514.62|512.22|514.62|512.22|511.12|508.72|0
1655973000000|2022-06-23 08:30:00|514.52|512.12|517.47|515.07|517.47|515.07|514.18|511.78|0
1655973300000|2022-06-23 08:35:00|517.59|515.19|518.69|516.29|518.91|516.51|516.97|514.57|0
1655973600000|2022-06-23 08:40:00|518.47|516.07|517.37|514.97|518.69|516.29|516.17|513.77|0
1655973900000|2022-06-23 08:45:00|516.5|514.1|516.83|514.43|518.14|515.74|516.06|513.66|0
1655974200000|2022-06-23 08:50:00|516.49|514.09|518.03|515.63|518.46|516.06|516.28|513.88|0
1655974500000|2022-06-23 08:55:00|518.25|515.85|517.04|514.64|518.46|516.06|515.62|513.22|0
1655974800000|2022-06-23 09:00:00|516.93|514.53|512.99|510.59|517.59|515.19|512.77|510.37|0
1655975100000|2022-06-23 09:05:00|513.1|510.7|514.08|511.68|514.52|512.12|512.55|510.15|0
1655975400000|2022-06-23 09:10:00|514.2|511.8|507.1|504.7|514.2|511.8|507.1|504.7|0
1655975700000|2022-06-23 09:15:00|506.89|504.49|507.97|505.57|507.97|505.57|505.58|503.18|0
1655976000000|2022-06-23 09:20:00|507.75|505.35|509.63|507.23|509.95|507.55|507.32|504.92|0
1655976300000|2022-06-23 09:25:00|509.73|507.33|509.41|507.01|510.82|508.42|508.86|506.46|0
1655976600000|2022-06-23 09:30:00|509.73|507.33|509.73|507.33|511.69|509.29|509.51|507.11|0
1655976900000|2022-06-23 09:35:00|509.51|507.11|508.32|505.92|511.04|508.64|507.98|505.58|0
1655977200000|2022-06-23 09:40:00|508.2|505.8|505.05|502.65|508.42|506.02|504.94|502.54|0
1655977500000|2022-06-23 09:45:00|504.94|502.54|505.8|503.4|506.46|504.06|503.85|501.45|0
1655977800000|2022-06-23 09:50:00|505.59|503.19|504.72|502.32|505.8|503.4|504.06|501.66|0
1655978100000|2022-06-23 09:55:00|504.83|502.43|502.98|500.58|505.26|502.86|500.16|497.76|0
1655978400000|2022-06-23 10:00:00|502.54|500.14|502.76|500.36|503.63|501.23|501.89|499.49|0
1655978700000|2022-06-23 10:05:00|502.65|500.25|501.02|498.62|502.97|500.57|500.16|497.76|0
1655979000000|2022-06-23 10:10:00|500.92|498.52|498.85|496.45|501.67|499.27|497.77|495.37|0
1655979300000|2022-06-23 10:15:00|498.97|496.57|499.94|497.54|500.59|498.19|498.75|496.35|0
1655979600000|2022-06-23 10:20:00|499.5|497.1|498.21|495.81|500.58|498.18|497.78|495.38|0
1655979900000|2022-06-23 10:25:00|498.33|495.93|493.89|491.49|498.33|495.93|493.67|491.27|0
1655980200000|2022-06-23 10:30:00|494.1|491.7|496.48|494.08|497.46|495.06|494.1|491.7|0
1655980500000|2022-06-23 10:35:00|496.26|493.86|493.45|491.05|496.7|494.3|492.38|489.98|0
1655980800000|2022-06-23 10:40:00|493.24|490.84|491.3|488.9|493.67|491.27|491.09|488.69|0
1655981100000|2022-06-23 10:45:00|491.2|488.8|488.07|485.67|492.38|489.98|488.07|485.67|0
1655981400000|2022-06-23 10:50:00|488.18|485.78|487.43|485.03|488.5|486.1|485.07|482.67|0
1655981700000|2022-06-23 10:55:00|487.64|485.24|486.03|483.63|487.86|485.46|484.63|482.23|0
1655982000000|2022-06-23 11:00:00|486.14|483.74|487.96|485.56|488.5|486.1|486.14|483.74|0
1655982300000|2022-06-23 11:05:00|487.85|485.45|489.36|486.96|490|487.6|487.85|485.45|0
1655982600000|2022-06-23 11:10:00|489.57|487.17|489.78|487.38|491.08|488.68|489.47|487.07|0
1655982900000|2022-06-23 11:15:00|489.57|487.17|488.06|485.66|489.78|487.38|486.99|484.59|0
1655983200000|2022-06-23 11:20:00|488.28|485.88|486.34|483.94|488.28|485.88|485.7|483.3|0
1655983500000|2022-06-23 11:25:00|486.45|484.05|481.52|479.12|487.31|484.91|481.52|479.12|0
1655983800000|2022-06-23 11:30:00|481.95|479.55|484.95|482.55|485.6|483.2|481.74|479.34|0
1655984100000|2022-06-23 11:35:00|484.74|482.34|484.09|481.69|485.17|482.77|483.66|481.26|0
1655984400000|2022-06-23 11:40:00|483.88|481.48|485.28|482.88|487.96|485.56|483.45|481.05|0
1655984700000|2022-06-23 11:45:00|485.81|483.41|484.3|481.9|487.43|485.03|483.23|480.83|0
1655985000000|2022-06-23 11:50:00|484.42|482.02|484.41|482.01|485.59|483.19|483.87|481.47|0
1655985300000|2022-06-23 11:55:00|484.52|482.12|486.23|483.83|486.66|484.26|484.3|481.9|0
1655985600000|2022-06-23 12:00:00|486.45|484.05|489.03|486.63|489.03|486.63|485.8|483.4|0
1655985900000|2022-06-23 12:05:00|489.25|486.85|492.05|489.65|492.26|489.86|489.25|486.85|0
1655986200000|2022-06-23 12:10:00|492.26|489.86|492.57|490.17|492.78|490.38|490.1|487.7|0
1655986500000|2022-06-23 12:15:00|492.35|489.95|491.05|488.65|493|490.6|489.98|487.58|0
1655986800000|2022-06-23 12:20:00|490.74|488.34|492.35|489.95|493.21|490.81|490.62|488.22|0
1655987100000|2022-06-23 12:25:00|492.56|490.16|494.18|491.78|494.5|492.1|492.35|489.95|0
1655987400000|2022-06-23 12:30:00|494.5|492.1|499.27|496.87|499.48|497.08|494.5|492.1|0
1655987700000|2022-06-23 12:35:00|499.05|496.65|500.98|498.58|501.2|498.8|498.61|496.21|0
1655988000000|2022-06-23 12:40:00|500.88|498.48|501.31|498.91|501.42|499.02|497.08|494.68|0
1655988300000|2022-06-23 12:45:00|501.85|499.45|499.03|496.63|502.07|499.67|498.16|495.76|0
1655988600000|2022-06-23 12:50:00|499.25|496.85|499.68|497.28|500.98|498.58|497.95|495.55|0
1655988900000|2022-06-23 12:55:00|499.57|497.17|496.54|494.14|500.33|497.93|495.13|492.73|0
1655989200000|2022-06-23 13:00:00|496.21|493.81|495.35|492.95|497.51|495.11|494.27|491.87|0
1655989500000|2022-06-23 13:05:00|495.56|493.16|492.11|489.71|497.29|494.89|491.89|489.49|0
1655989800000|2022-06-23 13:10:00|492.32|489.92|490.81|488.41|493.62|491.22|490.6|488.2|0
1655990100000|2022-06-23 13:15:00|490.6|488.2|489.09|486.69|490.6|488.2|488.23|485.83|0
1655990400000|2022-06-23 13:20:00|488.88|486.48|488.02|485.62|489.31|486.91|487.8|485.4|0
1655990700000|2022-06-23 13:25:00|488.23|485.83|493.18|490.78|493.18|490.78|487.8|485.4|0
1655991000000|2022-06-23 13:30:00|493.4|491|495.77|493.37|497.07|494.67|486.94|484.54|0
1655991300000|2022-06-23 13:35:00|496.96|494.56|498.26|495.86|500.53|498.13|494.59|492.19|0
1655991600000|2022-06-23 13:40:00|498.36|495.96|494.8|492.4|498.58|496.18|488.77|486.37|0
1655991900000|2022-06-23 13:45:00|492.42|490.02|493.6|491.2|502.48|500.08|491.02|488.62|0
1655992200000|2022-06-23 13:50:00|493.72|491.32|506.39|503.99|508.14|505.74|493.72|491.32|0
1655992500000|2022-06-23 13:55:00|506.61|504.21|489.51|487.11|507.05|504.65|488.43|486.03|0
1655992800000|2022-06-23 14:00:00|489.72|487.32|489.08|486.68|491.45|489.05|486.07|483.67|0
1655993100000|2022-06-23 14:05:00|488.65|486.25|499.13|496.73|499.57|497.17|486.62|484.22|0
1655993400000|2022-06-23 14:10:00|498.48|496.08|499.78|497.38|504.35|501.95|495.45|493.05|0
1655993700000|2022-06-23 14:15:00|498.92|496.52|497.18|494.78|501.08|498.68|494.59|492.19|0
1655994000000|2022-06-23 14:20:00|496.53|494.13|491.47|489.07|496.75|494.35|488.98|486.58|0
1655994300000|2022-06-23 14:25:00|491.69|489.29|494.29|491.89|497.54|495.14|489.31|486.91|0
1655994600000|2022-06-23 14:30:00|492.98|490.58|496.02|493.62|498.19|495.79|489.95|487.55|0
1655994900000|2022-06-23 14:35:00|497.76|495.36|489.3|486.9|499.28|496.88|489.3|486.9|0
1655995200000|2022-06-23 14:40:00|489.09|486.69|486.93|484.53|489.09|486.69|482.62|480.22|0
1655995500000|2022-06-23 14:45:00|487.36|484.96|486.15|483.75|487.69|485.29|480.98|478.58|0
1655995800000|2022-06-23 14:50:00|485.72|483.32|485.07|482.67|488.74|486.34|483.13|480.73|0
1655996100000|2022-06-23 14:55:00|484.85|482.45|481.19|478.79|485.29|482.89|479.04|476.64|0
1655996400000|2022-06-23 15:00:00|480.98|478.58|489.5|487.1|489.82|487.42|480.98|478.58|0
1655996700000|2022-06-23 15:05:00|489.39|486.99|485.71|483.31|490.47|488.07|485.71|483.31|0
1655997000000|2022-06-23 15:10:00|485.06|482.66|480.76|478.36|486.79|484.39|478.18|475.78|0
1655997300000|2022-06-23 15:15:00|480.97|478.57|482.04|479.64|483.77|481.37|480.97|478.57|0
1655997600000|2022-06-23 15:20:00|482.16|479.76|489.16|486.76|490.46|488.06|480.54|478.14|0
1655997900000|2022-06-23 15:25:00|489.38|486.98|489.38|486.98|490.25|487.85|487.22|484.82|0
1655998200000|2022-06-23 15:30:00|488.3|485.9|494.8|492.4|495.67|493.27|486.57|484.17|0
1655998500000|2022-06-23 15:35:00|495.02|492.62|501.11|498.71|501.11|498.71|495.02|492.62|0
1655998800000|2022-06-23 15:40:00|500.9|498.5|497.19|494.79|502.1|499.7|496.97|494.57|0
1655999100000|2022-06-23 15:45:00|497.41|495.01|495.41|493.01|499.58|497.18|495.19|492.79|0
1655999400000|2022-06-23 15:50:00|496.06|493.66|499.11|496.71|499.11|496.71|495.41|493.01|0
1655999700000|2022-06-23 15:55:00|499.33|496.93|504.78|502.38|505.66|503.26|499.33|496.93|0
1656000000000|2022-06-23 16:00:00|504.56|502.16|514.66|512.26|515.32|512.92|503.47|501.07|0
1656000300000|2022-06-23 16:05:00|515.1|512.7|513.46|511.06|515.98|513.58|510.39|507.99|0
1656000600000|2022-06-23 16:10:00|513.9|511.5|510.83|508.43|515.43|513.03|509.73|507.33|0
1656000900000|2022-06-23 16:15:00|511.92|509.52|507.33|504.93|513.24|510.84|505.14|502.74|0
1656001200000|2022-06-23 16:20:00|507.54|505.14|507.13|504.73|509.32|506.92|503.42|501.02|0
1656001500000|2022-06-23 16:25:00|507.35|504.95|509.75|507.35|510.85|508.45|506.47|504.07|0
1656001800000|2022-06-23 16:30:00|510.19|507.79|515.85|513.45|515.85|513.45|508.22|505.82|0
1656002100000|2022-06-23 16:35:00|515.19|512.79|518.7|516.3|519.58|517.18|512.55|510.15|0
1656002400000|2022-06-23 16:40:00|518.48|516.08|516.72|514.32|519.58|517.18|514.09|511.69|0
1656002700000|2022-06-23 16:45:00|517.38|514.98|517.57|515.17|522.01|519.61|515.59|513.19|0
1656003000000|2022-06-23 16:50:00|518.01|515.61|517.79|515.39|523.75|521.35|516.47|514.07|0
1656003300000|2022-06-23 16:55:00|518.01|515.61|519.55|517.15|520.65|518.25|515.37|512.97|0
1656003600000|2022-06-23 17:00:00|519.99|517.59|521.98|519.58|525.51|523.11|519.99|517.59|0
1656003900000|2022-06-23 17:05:00|522.09|519.69|516.9|514.5|522.42|520.02|513.83|511.43|0
1656004200000|2022-06-23 17:10:00|517.12|514.72|516.46|514.06|517.34|514.94|513.39|510.99|0
1656004500000|2022-06-23 17:15:00|515.58|513.18|514.38|511.98|516.24|513.84|512.85|510.45|0
1656004800000|2022-06-23 17:20:00|513.73|511.33|515.04|512.64|518.78|516.38|510.44|508.04|0
1656005100000|2022-06-23 17:25:00|515.26|512.86|516.8|514.4|518.34|515.94|512.08|509.68|0
1656005400000|2022-06-23 17:30:00|517.02|514.62|514.27|511.87|517.24|514.84|513.06|510.66|0
1656005700000|2022-06-23 17:35:00|514.16|511.76|517.1|514.7|519.08|516.68|512.26|509.86|0
1656006000000|2022-06-23 17:40:00|516.88|514.48|517.54|515.14|521.29|518.89|515.55|513.15|0
1656006300000|2022-06-23 17:45:00|517.31|514.91|513.13|510.73|518.86|516.46|513.13|510.73|0
1656006600000|2022-06-23 17:50:00|512.47|510.07|509.18|506.78|512.69|510.29|508.3|505.9|0
1656006900000|2022-06-23 17:55:00|508.96|506.56|508.08|505.68|510.27|507.87|507.21|504.81|0
1656007200000|2022-06-23 18:00:00|507.86|505.46|508.52|506.12|510.27|507.87|505.89|503.49|0
1656007500000|2022-06-23 18:05:00|509.4|507|507.2|504.8|509.4|507|507.2|504.8|0
1656007800000|2022-06-23 18:10:00|507.42|505.02|508.08|505.68|510.05|507.65|505.35|502.95|0
1656008100000|2022-06-23 18:15:00|507.64|505.24|508.51|506.11|510.71|508.31|506.76|504.36|0
1656008400000|2022-06-23 18:20:00|508.3|505.9|506.35|503.95|510.49|508.09|505.01|502.61|0
1656008700000|2022-06-23 18:25:00|505.91|503.51|503.08|500.68|507.88|505.48|502.43|500.03|0
1656009000000|2022-06-23 18:30:00|503.3|500.9|495.53|493.13|503.52|501.12|494.44|492.04|0
1656009300000|2022-06-23 18:35:00|495.31|492.91|493.34|490.94|497.17|494.77|492.25|489.85|0
1656009600000|2022-06-23 18:40:00|493.46|491.06|495.3|492.9|496.18|493.78|493.46|491.06|0
1656009900000|2022-06-23 18:45:00|495.52|493.12|496.83|494.43|498.8|496.4|495.3|492.9|0
1656010200000|2022-06-23 18:50:00|497.05|494.65|496.55|494.15|497.48|495.08|495.52|493.12|0
1656010500000|2022-06-23 18:55:00|497.43|495.03|495.9|493.5|498.52|496.12|495.9|493.5|0
1656010800000|2022-06-23 19:00:00|495.68|493.28|494.37|491.97|499.39|496.99|494.15|491.75|0
1656011100000|2022-06-23 19:05:00|495.02|492.62|493.06|490.66|495.24|492.84|491.33|488.93|0
1656011400000|2022-06-23 19:10:00|492.85|490.45|492.31|489.91|495.24|492.84|491.76|489.36|0
1656011700000|2022-06-23 19:15:00|492.19|489.79|493.71|491.31|496.98|494.58|491.54|489.14|0
1656012000000|2022-06-23 19:20:00|493.28|490.88|492.84|490.44|494.58|492.18|490.67|488.27|0
1656012300000|2022-06-23 19:25:00|493.06|490.66|488.72|486.32|493.06|490.66|486.98|484.58|0
1656012600000|2022-06-23 19:30:00|488.93|486.53|478.57|476.17|488.93|486.53|478.35|475.95|0
1656012900000|2022-06-23 19:35:00|478.35|475.95|483.43|481.03|484.08|481.68|478.35|475.95|0
1656013200000|2022-06-23 19:40:00|482.78|480.38|481.27|478.87|484.29|481.89|478.47|476.07|0
1656013500000|2022-06-23 19:45:00|481.17|478.77|475.67|473.27|481.48|479.08|475.67|473.27|0
1656013800000|2022-06-23 19:50:00|474.17|471.77|480.4|478|481.05|478.65|472.24|469.84|0
1656014100000|2022-06-23 19:55:00|480.62|478.22|478.03|475.63|481.91|479.51|475.24|472.84|0
1656014400000|2022-06-23 20:00:00|478.46|476.06|486.88|484.48|486.88|484.48|478.46|476.06|0
1656014700000|2022-06-23 20:05:00|486.66|484.26|486.34|483.94|487.1|484.7|485.8|483.4|0
1656015000000|2022-06-23 20:10:00|486.23|483.83|486.88|484.48|486.88|484.48|485.79|483.39|0
1656015300000|2022-06-23 20:15:00|487.08|484.28|486.43|483.63|487.08|484.28|486.21|483.41|0
1656015600000|2022-06-23 20:20:00|486.42|483.62|483.61|480.81|486.42|483.62|483.61|480.81|0
1656015900000|2022-06-23 20:25:00|483.73|480.93|483.21|480.41|485.13|482.33|483|480.2|0
1656016200000|2022-06-23 20:30:00|483|480.2|483.21|480.41|483.21|480.41|482.78|479.98|0
1656016500000|2022-06-23 20:35:00|483|480.2|483.21|480.41|483.21|480.41|482.99|480.19|0
1656016800000|2022-06-23 20:40:00|484.08|481.28|488.63|485.83|488.63|485.83|484.08|481.28|0
1656017100000|2022-06-23 20:45:00|488.41|485.61|489.28|486.48|489.71|486.91|488.41|485.61|0
1656017400000|2022-06-23 20:50:00|489.49|486.69|492.32|489.52|492.32|489.52|489.49|486.69|0
1656017700000|2022-06-23 20:55:00|492.1|489.3|490.47|487.67|492.32|489.52|490.36|487.56|0
1656018000000|2022-06-23 21:00:00|490.09|487.29|490.19|487.39|490.83|488.03|490.09|487.29|0
1656018300000|2022-06-23 21:05:00|490.06|487.26|489.51|486.71|490.06|487.26|489.49|486.69|0
1656018600000|2022-06-23 21:10:00|489.39|486.59|489.45|486.65|489.64|486.84|489.36|486.56|0
1656018900000|2022-06-23 21:15:00|489.58|486.78|489.99|487.19|490.02|487.22|489.58|486.78|0
1656019200000|2022-06-23 21:20:00|489.93|487.13|490.75|487.95|490.88|488.08|489.93|487.13|0
1656019500000|2022-06-23 21:25:00|490.73|487.93|490.66|487.86|490.79|487.99|490.02|487.22|0
1656019800000|2022-06-23 21:30:00|490.59|487.79|490.63|487.83|490.66|487.86|490.59|487.79|0
1656020100000|2022-06-23 21:35:00|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1656020400000|2022-06-23 21:40:00|490.4|487.6|490.02|487.22|490.4|487.6|489.98|487.18|0
1656020700000|2022-06-23 21:45:00|490.15|487.35|488.97|486.17|490.17|487.37|488.97|486.17|0
1656021000000|2022-06-23 21:50:00|489.1|486.3|489.26|486.46|489.26|486.46|488.93|486.13|0
1656021300000|2022-06-23 21:55:00|489.06|486.26|488.72|485.92|489.06|486.26|488.65|485.85|0
1656021600000|2022-06-23 22:00:00|489.8|487|487.52|484.72|489.8|487|487.41|484.61|0
1656021900000|2022-06-23 22:05:00|487.41|484.61|488.82|486.02|489.47|486.67|486.43|483.63|0
1656022200000|2022-06-23 22:10:00|489.9|487.1|488.6|485.8|491.21|488.41|488.6|485.8|0
1656022500000|2022-06-23 22:15:00|488.38|485.58|489.03|486.23|489.03|486.23|487.29|484.49|0
1656022800000|2022-06-23 22:20:00|488.93|486.13|488.27|485.47|489.68|486.88|488.27|485.47|0
1656023100000|2022-06-23 22:25:00|488.38|485.58|490.77|487.97|490.77|487.97|487.29|484.49|0
1656023400000|2022-06-23 22:30:00|490.55|487.75|490.11|487.31|490.55|487.75|489.24|486.44|0
1656023700000|2022-06-23 22:35:00|489.9|487.1|488.81|486.01|490.77|487.97|488.81|486.01|0
1656024000000|2022-06-23 22:40:00|488.59|485.79|487.94|485.14|488.59|485.79|487.62|484.82|0
1656024300000|2022-06-23 22:45:00|487.62|484.82|485.55|482.75|487.72|484.92|484.8|482|0
1656024600000|2022-06-23 22:50:00|485.66|482.86|485.01|482.21|485.77|482.97|484.68|481.88|0
1656024900000|2022-06-23 22:55:00|485.11|482.31|485.66|482.86|486.63|483.83|485.11|482.31|0
1656025200000|2022-06-23 23:00:00|485.76|482.96|485.33|482.53|486.2|483.4|483.81|481.01|0
1656025500000|2022-06-23 23:05:00|485.01|482.21|484.89|482.09|486.19|483.39|484.89|482.09|0
1656025800000|2022-06-23 23:10:00|484.79|481.99|484.46|481.66|484.79|481.99|483.92|481.12|0
1656026100000|2022-06-23 23:15:00|484.57|481.77|485.97|483.17|485.97|483.17|484.46|481.66|0
1656026400000|2022-06-23 23:20:00|485.76|482.96|485.54|482.74|485.97|483.17|485.32|482.52|0
1656026700000|2022-06-23 23:25:00|485.65|482.85|484.24|481.44|486.19|483.39|484.24|481.44|0
1656027000000|2022-06-23 23:30:00|485|482.2|484.67|481.87|486.08|483.28|483.37|480.57|0
1656027300000|2022-06-23 23:35:00|484.78|481.98|484.67|481.87|484.78|481.98|483.8|481|0
1656027600000|2022-06-23 23:40:00|484.23|481.43|484.78|481.98|485.1|482.3|483.8|481|0
1656027900000|2022-06-23 23:45:00|484.88|482.08|485.75|482.95|485.96|483.16|484.45|481.65|0
1656028200000|2022-06-23 23:50:00|485.53|482.73|486.94|484.14|486.94|484.14|485.1|482.3|0
1656028500000|2022-06-23 23:55:00|487.05|484.25|489.65|486.85|490.74|487.94|487.05|484.25|0
1656028800000|2022-06-24 00:00:00|489.33|486.53|487.81|485.01|492.48|489.68|487.48|484.68|0
1656029100000|2022-06-24 00:05:00|488.24|485.44|486.39|483.59|488.67|485.87|485.52|482.72|0
1656029400000|2022-06-24 00:10:00|485.52|482.72|487.69|484.89|488.67|485.87|484.87|482.07|0
1656029700000|2022-06-24 00:15:00|487.91|485.11|484.65|481.85|490.3|487.5|484.65|481.85|0
1656030000000|2022-06-24 00:20:00|484.44|481.64|483.68|480.88|484.44|481.64|482.05|479.25|0
1656030300000|2022-06-24 00:25:00|483.57|480.77|486.06|483.26|486.38|483.58|483.35|480.55|0
1656030600000|2022-06-24 00:30:00|486.17|483.37|486.49|483.69|488.34|485.54|485.51|482.71|0
1656030900000|2022-06-24 00:35:00|486.6|483.8|486.06|483.26|487.36|484.56|485.08|482.28|0
1656031200000|2022-06-24 00:40:00|485.84|483.04|483.89|481.09|486.06|483.26|483.78|480.98|0
1656031500000|2022-06-24 00:45:00|483.99|481.19|482.05|479.25|483.99|481.19|480.75|477.95|0
1656031800000|2022-06-24 00:50:00|482.26|479.46|482.81|480.01|483.89|481.09|481.73|478.93|0
1656032100000|2022-06-24 00:55:00|482.69|479.89|481.39|478.59|483.13|480.33|481.18|478.38|0
1656032400000|2022-06-24 01:00:00|481.61|478.81|481.5|478.7|482.91|480.11|481.5|478.7|0
1656032700000|2022-06-24 01:05:00|481.39|478.59|483.55|480.75|483.77|480.97|481.18|478.38|0
1656033000000|2022-06-24 01:10:00|483.45|480.65|480.09|477.29|483.45|480.65|480.09|477.29|0
1656033300000|2022-06-24 01:15:00|479.99|477.19|481.39|478.59|481.72|478.92|478.48|475.68|0
1656033600000|2022-06-24 01:20:00|480.96|478.16|476|473.2|480.96|478.16|475.56|472.76|0
1656033900000|2022-06-24 01:25:00|475.78|472.98|478.15|475.35|478.36|475.56|475.56|472.76|0
1656034200000|2022-06-24 01:30:00|478.04|475.24|476.85|474.05|479.44|476.64|476.85|474.05|0
1656034500000|2022-06-24 01:35:00|476.42|473.62|476.42|473.62|477.18|474.38|474.06|471.26|0
1656034800000|2022-06-24 01:40:00|475.99|473.19|473.41|470.61|476.64|473.84|472.55|469.75|0
1656035100000|2022-06-24 01:45:00|472.98|470.18|469.33|466.53|472.98|470.18|467.2|464.4|0
1656035400000|2022-06-24 01:50:00|469.12|466.32|470.83|468.03|471.05|468.25|467.84|465.04|0
1656035700000|2022-06-24 01:55:00|470.94|468.14|468.59|465.79|471.47|468.67|468.16|465.36|0
1656036000000|2022-06-24 02:00:00|468.69|465.89|469.97|467.17|470.08|467.28|468.05|465.25|0
1656036300000|2022-06-24 02:05:00|470.19|467.39|467.83|465.03|470.4|467.6|467.83|465.03|0
1656036600000|2022-06-24 02:10:00|467.73|464.93|462.71|459.91|467.73|464.93|462.71|459.91|0
1656036900000|2022-06-24 02:15:00|462.5|459.7|461.64|458.84|462.92|460.12|461.01|458.21|0
1656037200000|2022-06-24 02:20:00|461.54|458.74|463.77|460.97|463.77|460.97|461.01|458.21|0
1656037500000|2022-06-24 02:25:00|463.98|461.18|462.07|459.27|464.2|461.4|461.85|459.05|0
1656037800000|2022-06-24 02:30:00|462.28|459.48|462.06|459.26|462.92|460.12|461.32|458.52|0
1656038100000|2022-06-24 02:35:00|462.17|459.37|461.53|458.73|462.28|459.48|461.21|458.41|0
1656038400000|2022-06-24 02:40:00|461.42|458.62|461.85|459.05|462.49|459.69|461.21|458.41|0
1656038700000|2022-06-24 02:45:00|461.63|458.83|458.98|456.18|461.63|458.83|458.45|455.65|0
1656039000000|2022-06-24 02:50:00|458.77|455.97|457.92|455.12|459.08|456.28|457.6|454.8|0
1656039300000|2022-06-24 02:55:00|458.02|455.22|458.55|455.75|459.19|456.39|458.02|455.22|0
1656039600000|2022-06-24 03:00:00|458.44|455.64|458.23|455.43|459.08|456.28|457.17|454.37|0
1656039900000|2022-06-24 03:05:00|458.13|455.33|459.29|456.49|459.5|456.7|457.7|454.9|0
1656040200000|2022-06-24 03:10:00|459.08|456.28|460.77|457.97|461.2|458.4|459.08|456.28|0
1656040500000|2022-06-24 03:15:00|460.88|458.08|461.1|458.3|461.62|458.82|459.92|457.12|0
1656040800000|2022-06-24 03:20:00|461.2|458.4|461.41|458.61|462.47|459.67|460.98|458.18|0
1656041100000|2022-06-24 03:25:00|461.62|458.82|463.43|460.63|464.07|461.27|461.62|458.82|0
1656041400000|2022-06-24 03:30:00|463.22|460.42|463.43|460.63|463.96|461.16|462.47|459.67|0
1656041700000|2022-06-24 03:35:00|463.32|460.52|462.25|459.45|463.53|460.73|462.25|459.45|0
1656042000000|2022-06-24 03:40:00|462.47|459.67|462.79|459.99|463.1|460.3|461.61|458.81|0
1656042300000|2022-06-24 03:45:00|462.89|460.09|463.74|460.94|463.95|461.15|462.68|459.88|0
1656042600000|2022-06-24 03:50:00|463.53|460.73|462.67|459.87|463.74|460.94|462.25|459.45|0
1656042900000|2022-06-24 03:55:00|462.89|460.09|463.31|460.51|463.85|461.05|462.57|459.77|0
1656043200000|2022-06-24 04:00:00|463.42|460.62|460.54|457.74|463.74|460.94|460.12|457.32|0
1656043500000|2022-06-24 04:05:00|460.65|457.85|459.9|457.1|460.76|457.96|459.48|456.68|0
1656043800000|2022-06-24 04:10:00|460.01|457.21|459.9|457.1|460.54|457.74|458.74|455.94|0
1656044100000|2022-06-24 04:15:00|459.69|456.89|454.6|451.8|459.69|456.89|454.39|451.59|0
1656044400000|2022-06-24 04:20:00|454.71|451.91|451.22|448.42|455.03|452.23|450.59|447.79|0
1656044700000|2022-06-24 04:25:00|451.44|448.64|453.33|450.53|453.44|450.64|451.22|448.42|0
1656045000000|2022-06-24 04:30:00|453.23|450.43|451.75|448.95|453.44|450.64|451.64|448.84|0
1656045300000|2022-06-24 04:35:00|451.64|448.84|452.91|450.11|453.12|450.32|451.22|448.42|0
1656045600000|2022-06-24 04:40:00|453.12|450.32|453.12|450.32|453.75|450.95|452.9|450.1|0
1656045900000|2022-06-24 04:45:00|453.01|450.21|453.43|450.63|453.75|450.95|452.9|450.1|0
1656046200000|2022-06-24 04:50:00|453.75|450.95|452.69|449.89|453.96|451.16|452.48|449.68|0
1656046500000|2022-06-24 04:55:00|452.59|449.79|452.48|449.68|452.9|450.1|451.11|448.31|0
1656046800000|2022-06-24 05:00:00|452.27|449.47|452.8|450|455.01|452.21|451.42|448.62|0
1656047100000|2022-06-24 05:05:00|452.47|449.67|453.43|450.63|453.43|450.63|449.52|446.72|0
1656047400000|2022-06-24 05:10:00|453.11|450.31|453.43|450.63|454.16|451.36|452.16|449.36|0
1656047700000|2022-06-24 05:15:00|453.32|450.52|453.21|450.41|453.95|451.15|452.68|449.88|0
1656048000000|2022-06-24 05:20:00|453.1|450.3|453.52|450.72|454.06|451.26|451.52|448.72|0
1656048300000|2022-06-24 05:25:00|453.73|450.93|450.36|447.56|455|452.2|450.15|447.35|0
1656048600000|2022-06-24 05:30:00|450.47|447.67|450.99|448.19|451.62|448.82|450.36|447.56|0
1656048900000|2022-06-24 05:35:00|450.78|447.98|449.47|446.67|451.46|448.66|449.47|446.67|0
1656049200000|2022-06-24 05:40:00|448.84|446.04|448.52|445.72|449.36|446.56|448.31|445.51|0
1656049500000|2022-06-24 05:45:00|448.94|446.14|449.46|446.66|449.77|446.97|448.52|445.72|0
1656049800000|2022-06-24 05:50:00|449.56|446.76|450.19|447.39|451.66|448.86|449.56|446.76|0
1656050100000|2022-06-24 05:55:00|449.98|447.18|452.29|449.49|453.34|450.54|449.88|447.08|0
1656050400000|2022-06-24 06:00:00|452.5|449.7|453.97|451.17|455.23|452.43|452.5|449.7|0
1656050700000|2022-06-24 06:05:00|453.76|450.96|456.07|453.27|456.29|453.49|452.71|449.91|0
1656051000000|2022-06-24 06:10:00|456.39|453.59|453.65|450.85|456.5|453.7|453.12|450.32|0
1656051300000|2022-06-24 06:15:00|453.54|450.74|454.28|451.48|455.76|452.96|452.91|450.11|0
1656051600000|2022-06-24 06:20:00|454.38|451.58|453.65|450.85|455.86|453.06|453.12|450.32|0
1656051900000|2022-06-24 06:25:00|454.17|451.37|455.01|452.21|455.65|452.85|453.96|451.16|0
1656052200000|2022-06-24 06:30:00|455.22|452.42|458.86|456.06|459.49|456.69|455.22|452.42|0
1656052500000|2022-06-24 06:35:00|458.97|456.17|458.23|455.43|459.91|457.11|458.13|455.33|0
1656052800000|2022-06-24 06:40:00|458.13|455.33|458.23|455.43|458.96|456.16|456.97|454.17|0
1656053100000|2022-06-24 06:45:00|458.33|455.53|458.43|455.63|459.27|456.47|457.81|455.01|0
1656053400000|2022-06-24 06:50:00|458.54|455.74|459.06|456.26|459.27|456.47|458.01|455.21|0
1656053700000|2022-06-24 06:55:00|459.17|456.37|460.74|457.94|461.16|458.36|459.17|456.37|0
1656054000000|2022-06-24 07:00:00|460.53|457.73|461.26|458.46|463.26|460.46|459.67|456.87|0
1656054300000|2022-06-24 07:05:00|461.06|458.66|457.47|455.07|461.9|459.5|456.3|453.9|0
1656054600000|2022-06-24 07:10:00|457.14|454.74|459.46|457.06|459.89|457.49|456.3|453.9|0
1656054900000|2022-06-24 07:15:00|459.57|457.17|462.01|459.61|463.6|461.2|458.52|456.12|0
1656055200000|2022-06-24 07:20:00|462.22|459.82|462.75|460.35|463.07|460.67|460.64|458.24|0
1656055500000|2022-06-24 07:25:00|462.43|460.03|460.11|457.71|463.07|460.67|459.9|457.5|0
1656055800000|2022-06-24 07:30:00|460.22|457.82|457.48|455.08|460.53|458.13|456.74|454.34|0
1656056100000|2022-06-24 07:35:00|457.58|455.18|457.61|455.21|459.72|457.32|456.99|454.59|0
1656056400000|2022-06-24 07:40:00|457.82|455.42|455.84|453.44|458.77|456.37|455.52|453.12|0
1656056700000|2022-06-24 07:45:00|455.94|453.54|456.35|453.95|457.61|455.21|455.52|453.12|0
1656057000000|2022-06-24 07:50:00|456.46|454.06|456.35|453.95|456.56|454.16|454.05|451.65|0
1656057300000|2022-06-24 07:55:00|456.14|453.74|456.98|454.58|457.4|455|454.67|452.27|0
1656057600000|2022-06-24 08:00:00|456.14|453.74|457.4|455|458.45|456.05|454.25|451.85|0
1656057900000|2022-06-24 08:05:00|457.61|455.21|459.28|456.88|459.49|457.09|457.18|454.78|0
1656058200000|2022-06-24 08:10:00|459.18|456.78|460.65|458.25|461.39|458.99|458.02|455.62|0
1656058500000|2022-06-24 08:15:00|461.17|458.77|458.44|456.04|461.17|458.77|457.81|455.41|0
1656058800000|2022-06-24 08:20:00|458.55|456.15|462.01|459.61|463.7|461.3|457.92|455.52|0
1656059100000|2022-06-24 08:25:00|461.91|459.51|458.65|456.25|462.86|460.46|458.65|456.25|0
1656059400000|2022-06-24 08:30:00|458.86|456.46|457.49|455.09|460.33|457.93|457.38|454.98|0
1656059700000|2022-06-24 08:35:00|457.38|454.98|456.96|454.56|458.54|456.14|456.12|453.72|0
1656060000000|2022-06-24 08:40:00|457.28|454.88|456.54|454.14|457.8|455.4|456.02|453.62|0
1656060300000|2022-06-24 08:45:00|456.44|454.04|458.22|455.82|458.22|455.82|455.91|453.51|0
1656060600000|2022-06-24 08:50:00|458.43|456.03|457.9|455.5|459.9|457.5|457.17|454.77|0
1656060900000|2022-06-24 08:55:00|457.8|455.4|457.06|454.66|458.22|455.82|455.91|453.51|0
1656061200000|2022-06-24 09:00:00|457.16|454.76|458.11|455.71|458.84|456.44|456.74|454.34|0
1656061500000|2022-06-24 09:05:00|458|455.6|455.9|453.5|459.16|456.76|455.9|453.5|0
1656061800000|2022-06-24 09:10:00|456.22|453.82|454.75|452.35|456.43|454.03|453.91|451.51|0
1656062100000|2022-06-24 09:15:00|454.54|452.14|454.64|452.24|455.59|453.19|454.02|451.62|0
1656062400000|2022-06-24 09:20:00|454.74|452.34|454.85|452.45|455.37|452.97|454.12|451.72|0
1656062700000|2022-06-24 09:25:00|454.74|452.34|457.05|454.65|457.89|455.49|454.74|452.34|0
1656063000000|2022-06-24 09:30:00|456.95|454.55|455.34|452.94|458.1|455.7|455.34|452.94|0
1656063300000|2022-06-24 09:35:00|455.45|453.05|457.76|455.36|457.86|455.46|454.92|452.52|0
1656063600000|2022-06-24 09:40:00|457.65|455.25|455.34|452.94|457.97|455.57|455.13|452.73|0
1656063900000|2022-06-24 09:45:00|455.45|453.05|455.33|452.93|455.66|453.26|453.87|451.47|0
1656064200000|2022-06-24 09:50:00|455.44|453.04|454.81|452.41|456.81|454.41|454.49|452.09|0
1656064500000|2022-06-24 09:55:00|454.7|452.3|452.39|449.99|455.75|453.35|452.18|449.78|0
1656064800000|2022-06-24 10:00:00|452.18|449.78|450.3|447.9|452.81|450.41|449.88|447.48|0
1656065100000|2022-06-24 10:05:00|450.51|448.11|449.25|446.85|452.71|450.31|449.04|446.64|0
1656065400000|2022-06-24 10:10:00|449.04|446.64|450.08|447.68|450.71|448.31|449.04|446.64|0
1656065700000|2022-06-24 10:15:00|450.29|447.89|449.99|447.59|451.13|448.73|449.67|447.27|0
1656066000000|2022-06-24 10:20:00|449.78|447.38|451.74|449.34|451.74|449.34|448.76|446.36|0
1656066300000|2022-06-24 10:25:00|451.84|449.44|451.63|449.23|452.37|449.97|451.21|448.81|0
1656066600000|2022-06-24 10:30:00|451.84|449.44|448.89|446.49|452.26|449.86|448.89|446.49|0
1656066900000|2022-06-24 10:35:00|449.73|447.33|450.57|448.17|451.21|448.81|449.42|447.02|0
1656067200000|2022-06-24 10:40:00|450.79|448.39|451.63|449.23|452.26|449.86|450.57|448.17|0
1656067500000|2022-06-24 10:45:00|451.84|449.44|451.41|449.01|452.05|449.65|450.68|448.28|0
1656067800000|2022-06-24 10:50:00|451.31|448.91|452.04|449.64|453.21|450.81|450.78|448.38|0
1656068100000|2022-06-24 10:55:00|452.25|449.85|452.25|449.85|454.15|451.75|451.62|449.22|0
1656068400000|2022-06-24 11:00:00|452.67|450.27|453.09|450.69|453.52|451.12|451.83|449.43|0
1656068700000|2022-06-24 11:05:00|453.31|450.91|452.88|450.48|453.73|451.33|452.88|450.48|0
1656069000000|2022-06-24 11:10:00|453.09|450.69|451.51|449.11|453.62|451.22|451.4|449|0
1656069300000|2022-06-24 11:15:00|451.61|449.21|450.77|448.37|452.46|450.06|450.77|448.37|0
1656069600000|2022-06-24 11:20:00|450.67|448.27|450.77|448.37|451.82|449.42|450.35|447.95|0
1656069900000|2022-06-24 11:25:00|451.09|448.69|449.71|447.31|452.24|449.84|449.71|447.31|0
1656070200000|2022-06-24 11:30:00|449.5|447.1|448.66|446.26|450.35|447.95|447.82|445.42|0
1656070500000|2022-06-24 11:35:00|448.87|446.47|451.82|449.42|451.82|449.42|448.66|446.26|0
1656070800000|2022-06-24 11:40:00|452.03|449.63|453.5|451.1|453.5|451.1|451.39|448.99|0
1656071100000|2022-06-24 11:45:00|453.71|451.31|456.04|453.64|456.46|454.06|453.08|450.68|0
1656071400000|2022-06-24 11:50:00|455.82|453.42|454.34|451.94|456.25|453.85|454.24|451.84|0
1656071700000|2022-06-24 11:55:00|454.45|452.05|454.55|452.15|454.98|452.58|453.4|451|0
1656072000000|2022-06-24 12:00:00|454.34|451.94|453.07|450.67|455.82|453.42|452.65|450.25|0
1656072300000|2022-06-24 12:05:00|453.39|450.99|451.8|449.4|454.55|452.15|450.86|448.46|0
1656072600000|2022-06-24 12:10:00|451.91|449.51|451.59|449.19|452.02|449.62|450.96|448.56|0
1656072900000|2022-06-24 12:15:00|451.49|449.09|451.17|448.77|452.44|450.04|450.75|448.35|0
1656073200000|2022-06-24 12:20:00|450.96|448.56|453.7|451.3|454.12|451.72|450.12|447.72|0
1656073500000|2022-06-24 12:25:00|453.49|451.09|454.23|451.83|454.44|452.04|452.22|449.82|0
1656073800000|2022-06-24 12:30:00|454.33|451.93|454.47|452.07|454.65|452.25|453.27|450.87|0
1656074100000|2022-06-24 12:35:00|454.16|451.76|453.41|451.01|454.47|452.07|452.57|450.17|0
1656074400000|2022-06-24 12:40:00|453.63|451.23|451.94|449.54|453.63|451.23|451.52|449.12|0
1656074700000|2022-06-24 12:45:00|451.73|449.33|453.73|451.33|455.1|452.7|451.73|449.33|0
1656075000000|2022-06-24 12:50:00|454.04|451.64|455.31|452.91|455.52|453.12|454.04|451.64|0
1656075300000|2022-06-24 12:55:00|455.1|452.7|454.88|452.48|455.94|453.54|454.25|451.85|0
1656075600000|2022-06-24 13:00:00|455.31|452.91|452.98|450.58|455.52|453.12|452.77|450.37|0
1656075900000|2022-06-24 13:05:00|452.77|450.37|451.3|448.9|453.62|451.22|450.77|448.37|0
1656076200000|2022-06-24 13:10:00|451.09|448.69|451.93|449.53|452.77|450.37|451.09|448.69|0
1656076500000|2022-06-24 13:15:00|451.72|449.32|450.66|448.26|452.56|450.16|450.03|447.63|0
1656076800000|2022-06-24 13:20:00|450.45|448.05|448.98|446.58|451.08|448.68|448.56|446.16|0
1656077100000|2022-06-24 13:25:00|448.88|446.48|449.82|447.42|451.71|449.31|448.14|445.74|0
1656077400000|2022-06-24 13:30:00|449.71|447.31|439.56|437.16|449.82|447.42|439.56|437.16|0
1656077700000|2022-06-24 13:35:00|439.14|436.74|442.08|439.68|445.01|442.61|436.66|434.26|0
1656078000000|2022-06-24 13:40:00|441.87|439.47|433.36|430.96|443.33|440.93|432.95|430.55|0
1656078300000|2022-06-24 13:45:00|433.26|430.86|428.4|426|435.23|432.83|428.4|426|0
1656078600000|2022-06-24 13:50:00|428.61|426.21|427.5|425.1|429.96|427.56|426.88|424.48|0
1656078900000|2022-06-24 13:55:00|427.7|425.3|429.36|426.96|431.22|428.82|427.09|424.69|0
1656079200000|2022-06-24 14:00:00|423.89|421.49|411.23|408.83|423.89|421.49|405.66|403.26|0
1656079500000|2022-06-24 14:05:00|410.92|408.52|403.12|400.72|411.33|408.93|401.91|399.51|0
1656079800000|2022-06-24 14:10:00|402.72|400.32|408.27|405.87|409.69|407.29|402.52|400.12|0
1656080100000|2022-06-24 14:15:00|408.47|406.07|405.38|402.98|408.47|406.07|403.36|400.96|0
1656080400000|2022-06-24 14:20:00|405.58|403.18|403.34|400.94|405.78|403.38|400.72|398.32|0
1656080700000|2022-06-24 14:25:00|402.94|400.54|405.76|403.36|407.79|405.39|402.94|400.54|0
1656081000000|2022-06-24 14:30:00|404.95|402.55|405.96|403.56|407.59|405.19|403.94|401.54|0
1656081300000|2022-06-24 14:35:00|405.56|403.16|408.8|406.4|410.02|407.62|404.75|402.35|0
1656081600000|2022-06-24 14:40:00|409.41|407.01|410.63|408.23|412.46|410.06|408.6|406.2|0
1656081900000|2022-06-24 14:45:00|410.42|408.02|406.16|403.76|412.46|410.06|404.95|402.55|0
1656082200000|2022-06-24 14:50:00|405.55|403.15|406.56|404.16|408.39|405.99|405.35|402.95|0
1656082500000|2022-06-24 14:55:00|406.36|403.96|405.75|403.35|408.39|405.99|403.33|400.93|0
1656082800000|2022-06-24 15:00:00|405.95|403.55|400.9|398.5|406.16|403.76|400.7|398.3|0
1656083100000|2022-06-24 15:05:00|401.11|398.71|402.11|399.71|403.93|401.53|400.5|398.1|0
1656083400000|2022-06-24 15:10:00|401.71|399.31|405.54|403.14|405.54|403.14|401.51|399.11|0
1656083700000|2022-06-24 15:15:00|405.95|403.55|409.09|406.69|410.21|407.81|405.54|403.14|0
1656084000000|2022-06-24 15:20:00|409.19|406.79|406.96|404.56|409.39|406.99|405.94|403.54|0
1656084300000|2022-06-24 15:25:00|406.75|404.35|402.51|400.11|407.16|404.76|402.3|399.9|0
1656084600000|2022-06-24 15:30:00|402.71|400.31|404.52|402.12|404.52|402.12|402.3|399.9|0
1656084900000|2022-06-24 15:35:00|404.93|402.53|401.69|399.29|405.53|403.13|401.49|399.09|0
1656085200000|2022-06-24 15:40:00|402.3|399.9|401.69|399.29|402.9|400.5|400.69|398.29|0
1656085500000|2022-06-24 15:45:00|401.89|399.49|403.91|401.51|404.32|401.92|401.89|399.49|0
1656085800000|2022-06-24 15:50:00|403.71|401.31|401.49|399.09|404.92|402.52|400.28|397.88|0
1656086100000|2022-06-24 15:55:00|401.28|398.88|401.69|399.29|404.31|401.91|401.08|398.68|0
1656086400000|2022-06-24 16:00:00|401.48|399.08|399.27|396.87|402.69|400.29|398.47|396.07|0
1656086700000|2022-06-24 16:05:00|399.76|397.36|399.33|396.93|399.96|397.56|397.72|395.32|0
1656087000000|2022-06-24 16:10:00|399.13|396.73|398.93|396.53|399.33|396.93|398.32|395.92|0
1656087300000|2022-06-24 16:15:00|398.52|396.12|397.92|395.52|399.33|396.93|397.31|394.91|0
1656087600000|2022-06-24 16:20:00|397.72|395.32|400.14|397.74|402.16|399.76|397.52|395.12|0
1656087900000|2022-06-24 16:25:00|399.73|397.33|401.75|399.35|402.36|399.96|399.53|397.13|0
1656088200000|2022-06-24 16:30:00|401.55|399.15|403.69|401.29|403.89|401.49|400.54|398.14|0
1656088500000|2022-06-24 16:35:00|403.89|401.49|401.86|399.46|404.3|401.9|401.66|399.26|0
1656088800000|2022-06-24 16:40:00|401.66|399.26|398.63|396.23|402.27|399.87|398.22|395.82|0
1656089100000|2022-06-24 16:45:00|398.83|396.43|401.25|398.85|402.67|400.27|398.83|396.43|0
1656089400000|2022-06-24 16:50:00|400.85|398.45|399.43|397.03|401.65|399.25|399.43|397.03|0
1656089700000|2022-06-24 16:55:00|399.23|396.83|398.62|396.22|400.04|397.64|398.02|395.62|0
1656090000000|2022-06-24 17:00:00|398.82|396.42|397.21|394.81|399.83|397.43|396|393.6|0
1656090300000|2022-06-24 17:05:00|397.01|394.61|397.61|395.21|399.02|396.62|396.6|394.2|0
1656090600000|2022-06-24 17:10:00|397.41|395.01|395.59|393.19|397.41|395.01|395.59|393.19|0
1656090900000|2022-06-24 17:15:00|395.79|393.39|398.95|396.55|399.15|396.75|395.79|393.39|0
1656091200000|2022-06-24 17:20:00|398.75|396.35|398.75|396.35|399.96|397.56|397.74|395.34|0
1656091500000|2022-06-24 17:25:00|398.95|396.55|398.75|396.35|399.96|397.56|397.94|395.54|0
1656091800000|2022-06-24 17:30:00|398.55|396.15|398.34|395.94|400.36|397.96|397.54|395.14|0
1656092100000|2022-06-24 17:35:00|398.14|395.74|399.55|397.15|400.56|398.16|398.14|395.74|0
1656092400000|2022-06-24 17:40:00|399.95|397.55|397.73|395.33|400.76|398.36|397.13|394.73|0
1656092700000|2022-06-24 17:45:00|397.93|395.53|398.63|396.23|399.14|396.74|397.53|395.13|0
1656093000000|2022-06-24 17:50:00|398.43|396.03|400.25|397.85|400.45|398.05|397.22|394.82|0
1656093300000|2022-06-24 17:55:00|400.65|398.25|400.16|397.76|401.58|399.18|397.82|395.42|0
1656093600000|2022-06-24 18:00:00|399.96|397.56|400.16|397.76|400.77|398.37|398.34|395.94|0
1656093900000|2022-06-24 18:05:00|399.96|397.56|400.76|398.36|401.78|399.38|399.15|396.75|0
1656094200000|2022-06-24 18:10:00|400.56|398.16|398.94|396.54|400.56|398.16|397.73|395.33|0
1656094500000|2022-06-24 18:15:00|398.74|396.34|398.13|395.73|399.75|397.35|397.32|394.92|0
1656094800000|2022-06-24 18:20:00|397.93|395.53|398.94|396.54|400.15|397.75|397.72|395.32|0
1656095100000|2022-06-24 18:25:00|399.14|396.74|397.32|394.92|399.34|396.94|396.51|394.11|0
1656095400000|2022-06-24 18:30:00|397.11|394.71|395.3|392.9|397.52|395.12|394.9|392.5|0
1656095700000|2022-06-24 18:35:00|395.5|393.1|397.11|394.71|397.11|394.71|394.49|392.09|0
1656096000000|2022-06-24 18:40:00|397.31|394.91|396.39|393.99|397.92|395.52|395.29|392.89|0
1656096300000|2022-06-24 18:45:00|396.19|393.79|393.25|390.85|396.59|394.19|393.25|390.85|0
1656096600000|2022-06-24 18:50:00|393.46|391.06|393.45|391.05|394.46|392.06|393.25|390.85|0
1656096900000|2022-06-24 18:55:00|393.25|390.85|392.65|390.25|394.26|391.86|392.24|389.84|0
1656097200000|2022-06-24 19:00:00|392.24|389.84|392.96|390.56|393.96|391.56|392.24|389.84|0
1656097500000|2022-06-24 19:05:00|393.36|390.96|393.76|391.36|394.37|391.97|392.56|390.16|0
1656097800000|2022-06-24 19:10:00|394.16|391.76|392.95|390.55|394.77|392.37|392.95|390.55|0
1656098100000|2022-06-24 19:15:00|392.55|390.15|392.35|389.95|393.16|390.76|391.55|389.15|0
1656098400000|2022-06-24 19:20:00|392.15|389.75|392.51|390.11|393.11|390.71|391.35|388.95|0
1656098700000|2022-06-24 19:25:00|392.31|389.91|392.51|390.11|394.51|392.11|392.11|389.71|0
1656099000000|2022-06-24 19:30:00|392.71|390.31|393.99|391.59|393.99|391.59|391.59|389.19|0
1656099300000|2022-06-24 19:35:00|393.79|391.39|390.78|388.38|394.79|392.39|390.78|388.38|0
1656099600000|2022-06-24 19:40:00|390.59|388.19|388.59|386.19|390.98|388.58|388.59|386.19|0
1656099900000|2022-06-24 19:45:00|388.99|386.59|390.31|387.91|390.31|387.91|387.59|385.19|0
1656100200000|2022-06-24 19:50:00|389.31|386.91|384.34|381.46|389.51|387.11|383.75|380.87|0
1656100500000|2022-06-24 19:55:00|384.14|381.26|379.42|376.54|387.3|384.42|379.42|376.54|0
1656100800000|2022-06-24 20:00:00|379.03|376.15|382.94|380.54|383.33|380.93|378.24|375.36|0
1656101100000|2022-06-24 20:05:00|383.13|380.73|383.97|381.57|384.57|382.17|381.95|379.55|0
1656101400000|2022-06-24 20:10:00|384.17|381.77|384.96|382.56|385.76|383.36|383.38|380.98|0
1656313500000|2022-06-27 07:05:00|377.1|374.7|373.29|370.89|378.47|376.07|373|370.6|0
1656313800000|2022-06-27 07:10:00|373.48|371.08|373.58|371.18|374.84|372.44|371.92|369.52|0
1656314100000|2022-06-27 07:15:00|373.48|371.08|372.99|370.59|373.48|371.08|369.01|366.61|0
1656314400000|2022-06-27 07:20:00|372.7|370.3|368.91|366.51|372.8|370.4|368.43|366.03|0
1656314700000|2022-06-27 07:25:00|369.2|366.8|364.76|362.36|369.59|367.19|363.6|361.2|0
1656315000000|2022-06-27 07:30:00|364.37|361.97|359.19|356.79|365.33|362.93|359.19|356.79|0
1656315300000|2022-06-27 07:35:00|358.81|356.41|357.57|355.17|359.29|356.89|356.52|354.12|0
1656315600000|2022-06-27 07:40:00|358.04|355.64|362.54|360.14|362.63|360.23|357.76|355.36|0
1656315900000|2022-06-27 07:45:00|362.63|360.23|359.95|357.55|362.63|360.23|359.95|357.55|0
1656316200000|2022-06-27 07:50:00|360.33|357.93|358.04|355.64|360.52|358.12|357.27|354.87|0
1656316500000|2022-06-27 07:55:00|357.75|355.35|358.21|355.81|359.37|356.97|356.89|354.49|0
1656316800000|2022-06-27 08:00:00|358.4|356|358.4|356|359.93|357.53|356.69|354.29|0
1656317100000|2022-06-27 08:05:00|358.69|356.29|358.97|356.57|358.97|356.57|355.93|353.53|0
1656317400000|2022-06-27 08:10:00|359.07|356.67|356.78|354.38|359.54|357.14|356.78|354.38|0
1656317700000|2022-06-27 08:15:00|356.87|354.47|357.44|355.04|357.44|355.04|356.49|354.09|0
1656318000000|2022-06-27 08:20:00|357.25|354.85|358.96|356.56|359.06|356.66|356.87|354.47|0
1656318300000|2022-06-27 08:25:00|358.77|356.37|358.49|356.09|359.15|356.75|357.82|355.42|0
1656318600000|2022-06-27 08:30:00|358.58|356.18|359.53|357.13|360.01|357.61|358.2|355.8|0
1656318900000|2022-06-27 08:35:00|359.34|356.94|363.35|360.95|363.73|361.33|359.34|356.94|0
1656319200000|2022-06-27 08:40:00|363.16|360.76|363.15|360.75|364.31|361.91|362.39|359.99|0
1656319500000|2022-06-27 08:45:00|363.25|360.85|362.76|360.36|364.3|361.9|362.58|360.18|0
1656319800000|2022-06-27 08:50:00|362.57|360.17|365.45|363.05|365.45|363.05|362|359.6|0
1656320100000|2022-06-27 08:55:00|365.64|363.24|364.78|362.38|366.22|363.82|364.49|362.09|0
1656320400000|2022-06-27 09:00:00|364.68|362.28|365.25|362.85|365.25|362.85|364.29|361.89|0
1656320700000|2022-06-27 09:05:00|365.45|363.05|368.53|366.13|368.72|366.32|365.45|363.05|0
1656321000000|2022-06-27 09:10:00|368.34|365.94|365.44|363.04|368.34|365.94|363.9|361.5|0
1656321300000|2022-06-27 09:15:00|365.63|363.23|364.86|362.46|366.4|364|364.58|362.18|0
1656321600000|2022-06-27 09:20:00|364.67|362.27|364.38|361.98|364.96|362.56|363.04|360.64|0
1656321900000|2022-06-27 09:25:00|364.28|361.88|363.32|360.92|365.63|363.23|363.23|360.83|0
1656322200000|2022-06-27 09:30:00|363.7|361.3|365.05|362.65|365.05|362.65|362.74|360.34|0
1656322500000|2022-06-27 09:35:00|364.66|362.26|365.62|363.22|366.58|364.18|364.37|361.97|0
1656322800000|2022-06-27 09:40:00|365.43|363.03|364.85|362.45|366.78|364.38|364.66|362.26|0
1656323100000|2022-06-27 09:45:00|364.95|362.55|364.27|361.87|365.04|362.64|363.5|361.1|0
1656323400000|2022-06-27 09:50:00|364.46|362.06|366|363.6|366|363.6|363.88|361.48|0
1656323700000|2022-06-27 09:55:00|365.81|363.41|365.61|363.21|366|363.6|364.65|362.25|0
1656324000000|2022-06-27 10:00:00|365.42|363.02|365.71|363.31|367.06|364.66|364.65|362.25|0
1656324300000|2022-06-27 10:05:00|365.61|363.21|368.18|365.78|368.27|365.87|365.61|363.21|0
1656324600000|2022-06-27 10:10:00|368.08|365.68|369.42|367.02|369.42|367.02|367.88|365.48|0
1656324900000|2022-06-27 10:15:00|369.23|366.83|366.82|364.42|369.23|366.83|366.72|364.32|0
1656325200000|2022-06-27 10:20:00|366.72|364.32|368.07|365.67|368.07|365.67|366.44|364.04|0
1656325500000|2022-06-27 10:25:00|367.98|365.58|371.65|369.25|371.93|369.53|367.59|365.19|0
1656325800000|2022-06-27 10:30:00|371.74|369.34|369.5|367.1|372.13|369.73|369.11|366.71|0
1656326100000|2022-06-27 10:35:00|369.69|367.29|371.82|369.42|372.02|369.62|369.4|367|0
1656326400000|2022-06-27 10:40:00|371.63|369.23|370.07|367.67|373.18|370.78|369.79|367.39|0
1656326700000|2022-06-27 10:45:00|370.46|368.06|371.17|368.77|372.63|370.23|369.98|367.58|0
1656327000000|2022-06-27 10:50:00|371.37|368.97|370.29|367.89|371.75|369.35|370.1|367.7|0
1656327300000|2022-06-27 10:55:00|370.48|368.08|368.15|365.75|370.68|368.28|367.87|365.47|0
1656327600000|2022-06-27 11:00:00|367.96|365.56|367.38|364.98|368.84|366.44|367.18|364.78|0
1656327900000|2022-06-27 11:05:00|367.57|365.17|365.83|363.43|367.96|365.56|365.63|363.23|0
1656328200000|2022-06-27 11:10:00|365.63|363.23|365.05|362.65|366.02|363.62|364.86|362.46|0
1656328500000|2022-06-27 11:15:00|364.86|362.46|364.47|362.07|365.82|363.42|364.28|361.88|0
1656328800000|2022-06-27 11:20:00|364.66|362.26|365.05|362.65|365.05|362.65|364.47|362.07|0
1656329100000|2022-06-27 11:25:00|364.85|362.45|366.98|364.58|367.56|365.16|364.85|362.45|0
1656329400000|2022-06-27 11:30:00|367.08|364.68|363.88|361.48|367.08|364.68|363.88|361.48|0
1656329700000|2022-06-27 11:35:00|364.08|361.68|364.46|362.06|364.85|362.45|363.5|361.1|0
1656330000000|2022-06-27 11:40:00|364.37|361.97|364.07|361.67|364.85|362.45|363.69|361.29|0
1656330300000|2022-06-27 11:45:00|364.17|361.77|364.65|362.25|365.23|362.83|364.07|361.67|0
1656330600000|2022-06-27 11:50:00|364.26|361.86|365.22|362.82|365.42|363.02|364.26|361.86|0
1656330900000|2022-06-27 11:55:00|365.42|363.02|366.29|363.89|366.68|364.28|365.42|363.02|0
1656331200000|2022-06-27 12:00:00|366.19|363.79|365.8|363.4|366.57|364.17|365.22|362.82|0
1656331500000|2022-06-27 12:05:00|365.61|363.21|367.54|365.14|367.93|365.53|365.41|363.01|0
1656331800000|2022-06-27 12:10:00|367.73|365.33|367.53|365.13|369.47|367.07|366.18|363.78|0
1656332100000|2022-06-27 12:15:00|366.76|364.36|367.15|364.75|369.08|366.68|365.21|362.81|0
1656332400000|2022-06-27 12:20:00|366.95|364.55|368.5|366.1|368.69|366.29|366.76|364.36|0
1656332700000|2022-06-27 12:25:00|368.11|365.71|372.97|370.57|373.07|370.67|367.63|365.23|0
1656333000000|2022-06-27 12:30:00|372.38|369.98|376.49|374.09|377.27|374.87|371.32|368.92|0
1656333300000|2022-06-27 12:35:00|376.68|374.28|373.75|371.35|376.88|374.48|373.75|371.35|0
1656333600000|2022-06-27 12:40:00|373.94|371.54|372.57|370.17|374.72|372.32|371.79|369.39|0
1656333900000|2022-06-27 12:45:00|372.18|369.78|373.04|370.64|374.13|371.73|371.99|369.59|0
1656334200000|2022-06-27 12:50:00|373.24|370.84|375.88|373.48|375.98|373.58|372.26|369.86|0
1656334500000|2022-06-27 12:55:00|375.78|373.38|374.21|371.81|375.78|373.38|373.82|371.42|0
1656334800000|2022-06-27 13:00:00|373.82|371.42|371.87|369.47|374.21|371.81|371.28|368.88|0
1656335100000|2022-06-27 13:05:00|372.06|369.66|373.03|370.63|373.04|370.64|371.47|369.07|0
1656335400000|2022-06-27 13:10:00|373.23|370.83|371.08|368.68|374.01|371.61|370.89|368.49|0
1656335700000|2022-06-27 13:15:00|370.89|368.49|371.47|369.07|372.94|370.54|370.5|368.1|0
1656336000000|2022-06-27 13:20:00|371.66|369.26|370.49|368.09|371.86|369.46|369.13|366.73|0
1656336300000|2022-06-27 13:25:00|370.1|367.7|368.35|365.95|370.69|368.29|368.16|365.76|0
1656336600000|2022-06-27 13:30:00|369.13|366.73|382.16|379.76|382.85|380.45|366.8|364.4|0
1656336900000|2022-06-27 13:35:00|383.44|381.04|380.97|378.57|388|385.6|379.78|377.38|0
1656337200000|2022-06-27 13:40:00|381.17|378.77|387.83|385.43|389.33|386.93|380.77|378.37|0
1656337500000|2022-06-27 13:45:00|388.33|385.93|392.67|390.27|395.89|393.49|387.86|385.46|0
1656337800000|2022-06-27 13:50:00|393.07|390.67|384.95|382.55|394.28|391.88|384.55|382.15|0
1656338100000|2022-06-27 13:55:00|385.55|383.15|390.75|388.35|391.96|389.56|385.35|382.95|0
1656338400000|2022-06-27 14:00:00|390.85|388.45|378.39|375.99|390.85|388.45|376.8|374.4|0
1656338700000|2022-06-27 14:05:00|377.4|375|384.59|382.19|387.4|385|377.2|374.8|0
1656339000000|2022-06-27 14:10:00|384.19|381.79|386.35|383.95|389.46|387.06|383.19|380.79|0
1656339300000|2022-06-27 14:15:00|386.65|384.25|384.64|382.24|390.47|388.07|382.04|379.64|0
1656339600000|2022-06-27 14:20:00|384.84|382.44|385.64|383.24|388.05|385.65|379.24|376.84|0
1656339900000|2022-06-27 14:25:00|385.84|383.44|387.84|385.44|389.86|387.46|384.63|382.23|0
1656340200000|2022-06-27 14:30:00|389.25|386.85|383.23|380.83|389.86|387.46|382.03|379.63|0
1656340500000|2022-06-27 14:35:00|381.63|379.23|382.63|380.23|386.64|384.24|381.23|378.83|0
1656340800000|2022-06-27 14:40:00|382.83|380.43|377.64|375.24|384.63|382.23|377.44|375.04|0
1656341100000|2022-06-27 14:45:00|378.04|375.64|375.46|373.06|381.63|379.23|375.26|372.86|0
1656341400000|2022-06-27 14:50:00|375.06|372.66|371.94|369.54|375.46|373.06|370.52|368.12|0
1656341700000|2022-06-27 14:55:00|371.74|369.34|371.34|368.94|372.14|369.74|367.61|365.21|0
1656342000000|2022-06-27 15:00:00|370.95|368.55|373.71|371.31|374.9|372.5|369.77|367.37|0
1656342300000|2022-06-27 15:05:00|373.91|371.51|377.16|374.76|377.76|375.36|373.32|370.92|0
1656342600000|2022-06-27 15:10:00|377.96|375.56|376.18|373.78|378.77|376.37|374.8|372.4|0
1656342900000|2022-06-27 15:15:00|376.58|374.18|372.41|370.01|377.58|375.18|372.02|369.62|0
1656343200000|2022-06-27 15:20:00|372.61|370.21|366.97|364.57|373.6|371.2|366.5|364.1|0
1656343500000|2022-06-27 15:25:00|367.24|364.84|367.43|365.03|367.43|365.03|365.67|363.27|0
1656343800000|2022-06-27 15:30:00|367.04|364.64|371.37|368.97|371.56|369.16|367.04|364.64|0
1656344100000|2022-06-27 15:35:00|372.35|369.95|370.97|368.57|374.13|371.73|370.58|368.18|0
1656344400000|2022-06-27 15:40:00|370.77|368.37|367.42|365.02|371.47|369.07|366.44|364.04|0
1656344700000|2022-06-27 15:45:00|367.23|364.83|368.6|366.2|369.98|367.58|365.46|363.06|0
1656345000000|2022-06-27 15:50:00|368.99|366.59|370.96|368.56|371.55|369.15|368.6|366.2|0
1656345300000|2022-06-27 15:55:00|371.36|368.96|369.58|367.18|372.74|370.34|368.79|366.39|0
1656345600000|2022-06-27 16:00:00|370.17|367.77|375.11|372.71|376.7|374.3|368.6|366.2|0
1656345900000|2022-06-27 16:05:00|374.51|372.11|374.91|372.51|377.49|375.09|374.12|371.72|0
1656346200000|2022-06-27 16:10:00|374.71|372.31|376.29|373.89|377.49|375.09|374.11|371.71|0
1656346500000|2022-06-27 16:15:00|376.48|374.08|373.91|371.51|379.27|376.87|373.71|371.31|0
1656346800000|2022-06-27 16:20:00|373.71|371.31|377.87|375.47|378.07|375.67|372.92|370.52|0
1656347100000|2022-06-27 16:25:00|378.07|375.67|381.48|379.08|382.87|380.47|377.27|374.87|0
1656347400000|2022-06-27 16:30:00|382.07|379.67|384.67|382.27|386.07|383.67|381.87|379.47|0
1656347700000|2022-06-27 16:35:00|385.67|383.27|381.35|378.95|386.27|383.87|381.18|378.78|0
1656348000000|2022-06-27 16:40:00|381.55|379.15|377.96|375.56|382.15|379.75|377.96|375.56|0
1656348300000|2022-06-27 16:45:00|377.47|375.07|377.56|375.16|380.55|378.15|376.77|374.37|0
1656348600000|2022-06-27 16:50:00|377.76|375.36|375.37|372.97|378.56|376.16|374.78|372.38|0
1656348900000|2022-06-27 16:55:00|374.98|372.58|375.77|373.37|378.75|376.35|374.58|372.18|0
1656349200000|2022-06-27 17:00:00|374.97|372.57|380.74|378.34|382.14|379.74|374.97|372.57|0
1656349500000|2022-06-27 17:05:00|380.94|378.54|381.24|378.84|384.74|382.34|380.94|378.54|0
1656349800000|2022-06-27 17:10:00|381.14|378.74|377.2|374.8|381.14|378.74|376.36|373.96|0
1656350100000|2022-06-27 17:15:00|377.4|375|377|374.6|379.8|377.4|375.41|373.01|0
1656350400000|2022-06-27 17:20:00|376.6|374.2|377.8|375.4|379.6|377.2|375.8|373.4|0
1656350700000|2022-06-27 17:25:00|377.2|374.8|379.59|377.19|380.6|378.2|377.2|374.8|0
1656351000000|2022-06-27 17:30:00|380.19|377.79|381.8|379.4|382.6|380.2|379.39|376.99|0
1656351300000|2022-06-27 17:35:00|382|379.6|381.39|378.99|383.71|381.31|380.59|378.19|0
1656351600000|2022-06-27 17:40:00|381.79|379.39|385.21|382.81|386.62|384.22|380.79|378.39|0
1656351900000|2022-06-27 17:45:00|385.41|383.01|386.42|384.02|388.84|386.44|384.81|382.41|0
1656352200000|2022-06-27 17:50:00|385.81|383.41|384.8|382.4|387.02|384.62|383.39|380.99|0
1656352500000|2022-06-27 17:55:00|384.4|382|386.41|384.01|386.61|384.21|384.2|381.8|0
1656352800000|2022-06-27 18:00:00|386.61|384.21|384.94|382.54|389.79|387.39|384.34|381.94|0
1656353100000|2022-06-27 18:05:00|384.74|382.34|386.96|384.56|388.57|386.17|384.34|381.94|0
1656353400000|2022-06-27 18:10:00|386.75|384.35|384.74|382.34|388.37|385.97|383.53|381.13|0
1656353700000|2022-06-27 18:15:00|384.34|381.94|380.52|378.12|384.44|382.04|380.52|378.12|0
1656354000000|2022-06-27 18:20:00|380.32|377.92|382.32|379.92|383.53|381.13|380.32|377.92|0
1656354300000|2022-06-27 18:25:00|382.72|380.32|384.63|382.23|385.64|383.24|382.52|380.12|0
1656354600000|2022-06-27 18:30:00|385.03|382.63|381.01|378.61|386.44|384.04|381.01|378.61|0
1656354900000|2022-06-27 18:35:00|380.8|378.4|379.2|376.8|382.21|379.81|378.4|376|0
1656355200000|2022-06-27 18:40:00|379.1|376.7|381.6|379.2|382.81|380.41|379.1|376.7|0
1656355500000|2022-06-27 18:45:00|381.8|379.4|380.2|377.8|383.82|381.42|379.39|376.99|0
1656355800000|2022-06-27 18:50:00|380.4|378|382.6|380.2|384.01|381.61|380.4|378|0
1656356100000|2022-06-27 18:55:00|382.4|380|384.62|382.22|385.02|382.62|381|378.6|0
1656356400000|2022-06-27 19:00:00|385.02|382.62|390.89|388.49|391.5|389.1|383.61|381.21|0
1656356700000|2022-06-27 19:05:00|391.09|388.69|386.43|384.03|393.53|391.13|385.62|383.22|0
1656357000000|2022-06-27 19:10:00|386.83|384.43|381.39|378.99|387.03|384.63|381.19|378.79|0
1656357300000|2022-06-27 19:15:00|381.79|379.39|380.58|378.18|382.8|380.4|379.58|377.18|0
1656357600000|2022-06-27 19:20:00|380.78|378.38|383.19|380.79|384|381.6|380.38|377.98|0
1656357900000|2022-06-27 19:25:00|382.59|380.19|382.39|379.99|384.2|381.8|379.78|377.38|0
1656358200000|2022-06-27 19:30:00|382.59|380.19|386.42|384.02|386.62|384.22|382.59|380.19|0
1656358500000|2022-06-27 19:35:00|386.22|383.82|389.65|387.25|391.28|388.88|386.22|383.82|0
1656358800000|2022-06-27 19:40:00|390.06|387.66|382.18|379.78|390.87|388.47|382.18|379.78|0
1656359100000|2022-06-27 19:45:00|382.38|379.98|383.39|380.99|386.41|384.01|379.37|376.97|0
1656359400000|2022-06-27 19:50:00|387.02|384.62|391.27|388.87|393.71|391.31|387.02|384.62|0
1656359700000|2022-06-27 19:55:00|390.87|388.47|383.78|381.38|391.27|388.87|383.78|381.38|0
1656360000000|2022-06-27 20:00:00|381.77|379.37|381.57|379.17|383.58|381.18|379.56|377.16|0
1656360300000|2022-06-27 20:05:00|381.47|379.07|380.16|377.76|382.77|380.37|380.16|377.76|0
1656360600000|2022-06-27 20:10:00|380.36|377.96|381.16|378.76|381.77|379.37|379.36|376.96|0
1656360900000|2022-06-27 20:15:00|380.76|377.96|380.16|377.36|380.76|377.96|379.36|376.56|0
1656361200000|2022-06-27 20:20:00|380.36|377.56|378.62|375.82|380.56|377.76|377.71|374.91|0
1656361500000|2022-06-27 20:25:00|378.71|375.91|380.32|377.52|380.32|377.52|378.11|375.31|0
1656361800000|2022-06-27 20:30:00|380.11|377.31|380.31|377.51|380.72|377.92|379.51|376.71|0
1656362100000|2022-06-27 20:35:00|380.51|377.71|379.91|377.11|380.51|377.71|378.91|376.11|0
1656362400000|2022-06-27 20:40:00|380.11|377.31|380.31|377.51|380.71|377.91|379.71|376.91|0
1656362700000|2022-06-27 20:45:00|380.11|377.31|379.21|376.41|380.11|377.31|378.7|375.9|0
1656363000000|2022-06-27 20:50:00|379.1|376.3|379.5|376.7|379.9|377.1|378.5|375.7|0
1656363300000|2022-06-27 20:55:00|379.7|376.9|379.68|376.88|379.9|377.1|379.1|376.3|0
1656363600000|2022-06-27 21:00:00|379.56|376.76|378.94|376.14|379.56|376.76|378.94|376.14|0
1656363900000|2022-06-27 21:05:00|378.79|375.99|378.68|375.88|378.94|376.14|378.61|375.81|0
1656364200000|2022-06-27 21:10:00|378.76|375.96|378.73|375.93|378.76|375.96|378.56|375.76|0
1656364500000|2022-06-27 21:15:00|378.79|375.99|378.82|376.02|378.82|376.02|378.52|375.72|0
1656364800000|2022-06-27 21:20:00|378.78|375.98|378.93|376.13|379.05|376.25|378.78|375.98|0
1656365100000|2022-06-27 21:25:00|378.99|376.19|378.96|376.16|379.1|376.3|378.96|376.16|0
1656365400000|2022-06-27 21:30:00|378.99|376.19|379.04|376.24|379.19|376.39|378.96|376.16|0
1656365700000|2022-06-27 21:35:00|379.13|376.33|379.87|377.07|379.87|377.07|379.13|376.33|0
1656366000000|2022-06-27 21:40:00|379.8|377|380.62|377.82|380.62|377.82|379.8|377|0
1656366300000|2022-06-27 21:45:00|380.56|377.76|380.06|377.26|380.62|377.82|380.06|377.26|0
1656366600000|2022-06-27 21:50:00|380.03|377.23|380.03|377.23|380.35|377.55|379.86|377.06|0
1656366900000|2022-06-27 21:55:00|380|377.2|379.79|376.99|380.03|377.23|379.39|376.59|0
1656367200000|2022-06-27 22:00:00|378.17|375.37|381.99|379.19|382.29|379.49|377.97|375.17|0
1656367500000|2022-06-27 22:05:00|381.88|379.08|381.38|378.58|382.29|379.49|381.28|378.48|0
1656367800000|2022-06-27 22:10:00|381.28|378.48|381.68|378.88|382.69|379.89|380.67|377.87|0
1656368100000|2022-06-27 22:15:00|381.38|378.58|382.48|379.68|382.48|379.68|381.28|378.48|0
1656368400000|2022-06-27 22:20:00|382.28|379.48|382.48|379.68|382.88|380.08|382.08|379.28|0
1656368700000|2022-06-27 22:25:00|382.58|379.78|381.87|379.07|382.68|379.88|381.47|378.67|0
1656369000000|2022-06-27 22:30:00|381.98|379.18|381.87|379.07|382.48|379.68|381.67|378.87|0
1656369300000|2022-06-27 22:35:00|381.77|378.97|382.07|379.27|382.18|379.38|381.47|378.67|0
1656369600000|2022-06-27 22:40:00|381.87|379.07|379.86|377.06|382.27|379.47|379.86|377.06|0
1656369900000|2022-06-27 22:45:00|379.65|376.85|379.05|376.25|379.65|376.85|378.45|375.65|0
1656370200000|2022-06-27 22:50:00|379.15|376.35|378.65|375.85|379.25|376.45|378.45|375.65|0
1656370500000|2022-06-27 22:55:00|378.55|375.75|378.64|375.84|378.64|375.84|378.24|375.44|0
1656370800000|2022-06-27 23:00:00|378.44|375.64|379.24|376.44|379.45|376.65|376.74|373.94|0
1656371100000|2022-06-27 23:05:00|379.45|376.65|378.84|376.04|379.45|376.65|378.84|376.04|0
1656371400000|2022-06-27 23:10:00|378.64|375.84|378.84|376.04|379.44|376.64|377.84|375.04|0
1656371700000|2022-06-27 23:15:00|378.74|375.94|378.84|376.04|379.64|376.84|378.64|375.84|0
1656372000000|2022-06-27 23:20:00|378.74|375.94|379.03|376.23|379.24|376.44|378.64|375.84|0
1656372300000|2022-06-27 23:25:00|378.94|376.14|378.83|376.03|379.23|376.43|378.63|375.83|0
1656372600000|2022-06-27 23:30:00|378.74|375.94|379.43|376.63|379.43|376.63|378.74|375.94|0
1656372900000|2022-06-27 23:35:00|379.54|376.74|379.63|376.83|379.83|377.03|379.43|376.63|0
1656373200000|2022-06-27 23:40:00|379.74|376.94|380.43|377.63|380.43|377.63|379.63|376.83|0
1656373500000|2022-06-27 23:45:00|380.23|377.43|379.02|376.22|380.23|377.43|379.02|376.22|0
1656373800000|2022-06-27 23:50:00|379.22|376.42|381.43|378.63|381.43|378.63|379.13|376.33|0
1656374100000|2022-06-27 23:55:00|381.64|378.84|379.42|376.62|381.64|378.84|379.42|376.62|0
1656374400000|2022-06-28 00:00:00|379.62|376.82|375.61|372.81|379.82|377.02|374.01|371.21|0
1656374700000|2022-06-28 00:05:00|375.41|372.61|374.12|371.32|376.12|373.32|373.41|370.61|0
1656375000000|2022-06-28 00:10:00|374.21|371.41|374.81|372.01|374.91|372.11|373.21|370.41|0
1656375300000|2022-06-28 00:15:00|374.61|371.81|374.81|372.01|374.81|372.01|373.81|371.01|0
1656375600000|2022-06-28 00:20:00|375.01|372.21|376|373.2|376.51|373.71|375|372.2|0
1656375900000|2022-06-28 00:25:00|375.71|372.91|375.6|372.8|376.2|373.4|375.4|372.6|0
1656376200000|2022-06-28 00:30:00|375.7|372.9|375|372.2|375.8|373|375|372.2|0
1656376500000|2022-06-28 00:35:00|375.2|372.4|375.8|373|376|373.2|375|372.2|0
1656376800000|2022-06-28 00:40:00|375.7|372.9|375.59|372.79|376|373.2|375.19|372.39|0
1656377100000|2022-06-28 00:45:00|375.7|372.9|376.79|373.99|377.39|374.59|375.59|372.79|0
1656377400000|2022-06-28 00:50:00|376.59|373.79|378.19|375.39|379.3|376.5|376.59|373.79|0
1656377700000|2022-06-28 00:55:00|378.3|375.5|376.99|374.19|378.39|375.59|376.99|374.19|0
1656378000000|2022-06-28 01:00:00|377.19|374.39|376.79|373.99|377.39|374.59|376.59|373.79|0
1656378300000|2022-06-28 01:05:00|376.59|373.79|376.89|374.09|377.49|374.69|376.39|373.59|0
1656378600000|2022-06-28 01:10:00|376.78|373.98|375.78|372.98|377.29|374.49|375.58|372.78|0
1656378900000|2022-06-28 01:15:00|375.58|372.78|375.38|372.58|376.58|373.78|375.38|372.58|0
1656379200000|2022-06-28 01:20:00|375.58|372.78|377.58|374.78|377.58|374.78|375.38|372.58|0
1656379500000|2022-06-28 01:25:00|377.48|374.68|380.19|377.39|380.99|378.19|376.98|374.18|0
1656379800000|2022-06-28 01:30:00|379.99|377.19|380.59|377.79|381.59|378.79|378.78|375.98|0
1656380100000|2022-06-28 01:35:00|380.49|377.69|379.48|376.68|381.19|378.39|378.68|375.88|0
1656380400000|2022-06-28 01:40:00|379.38|376.58|380.78|377.98|380.78|377.98|378.77|375.97|0
1656380700000|2022-06-28 01:45:00|380.98|378.18|386.23|383.43|386.43|383.63|380.78|377.98|0
1656381000000|2022-06-28 01:50:00|386.43|383.63|388.46|385.66|388.87|386.07|385.22|382.42|0
1656381300000|2022-06-28 01:55:00|388.87|386.07|391.1|388.3|392.12|389.32|388.05|385.25|0
1656381600000|2022-06-28 02:00:00|390.9|388.1|388.86|386.06|390.9|388.1|388.05|385.25|0
1656381900000|2022-06-28 02:05:00|388.66|385.86|386.22|383.42|388.66|385.86|386.02|383.22|0
1656382200000|2022-06-28 02:10:00|386.02|383.22|388.04|385.24|388.25|385.45|386.02|383.22|0
1656382500000|2022-06-28 02:15:00|388.25|385.45|388.35|385.55|388.45|385.65|386.62|383.82|0
1656382800000|2022-06-28 02:20:00|388.25|385.45|390.99|388.19|392.52|389.72|388.25|385.45|0
1656383100000|2022-06-28 02:25:00|391.2|388.4|396.5|393.7|398.86|396.06|389.87|387.07|0
1656383400000|2022-06-28 02:30:00|397.01|394.21|394.96|392.16|398.04|395.24|394.96|392.16|0
1656383700000|2022-06-28 02:35:00|394.76|391.96|394.55|391.75|395.78|392.98|393.94|391.14|0
1656384000000|2022-06-28 02:40:00|394.35|391.55|395.16|392.36|395.88|393.08|393.94|391.14|0
1656384300000|2022-06-28 02:45:00|395.07|392.27|393.53|390.73|396.39|393.59|393.12|390.32|0
1656384600000|2022-06-28 02:50:00|393.73|390.93|393.2|390.4|393.73|390.93|391.69|388.89|0
1656384900000|2022-06-28 02:55:00|393.4|390.6|392.69|389.89|393.5|390.7|391.97|389.17|0
1656385200000|2022-06-28 03:00:00|392.18|389.38|392.38|389.58|393.3|390.5|392.18|389.38|0
1656385500000|2022-06-28 03:05:00|392.58|389.78|389.23|386.43|392.78|389.98|388.32|385.52|0
1656385800000|2022-06-28 03:10:00|389.43|386.63|390.75|387.95|390.95|388.15|389.33|386.53|0
1656386100000|2022-06-28 03:15:00|390.85|388.05|390.65|387.85|391.96|389.16|390.14|387.34|0
1656386400000|2022-06-28 03:20:00|390.74|387.94|391.55|388.75|392.57|389.77|390.74|387.94|0
1656386700000|2022-06-28 03:25:00|391.35|388.55|388.1|385.3|391.35|388.55|387.29|384.49|0
1656387000000|2022-06-28 03:30:00|387.7|384.9|387.9|385.1|388.1|385.3|385.98|383.18|0
1656387300000|2022-06-28 03:35:00|388|385.2|388.71|385.91|388.91|386.11|387.4|384.6|0
1656387600000|2022-06-28 03:40:00|388.61|385.81|388.1|385.3|388.71|385.91|387.69|384.89|0
1656387900000|2022-06-28 03:45:00|387.89|385.09|387.08|384.28|388.1|385.3|386.48|383.68|0
1656388200000|2022-06-28 03:50:00|386.99|384.19|388.3|385.5|389.11|386.31|386.68|383.88|0
1656388500000|2022-06-28 03:55:00|388.5|385.7|387.89|385.09|389.21|386.41|387.89|385.09|0
1656388800000|2022-06-28 04:00:00|387.69|384.89|386.37|383.57|388.29|385.49|386.37|383.57|0
1656389100000|2022-06-28 04:05:00|386.27|383.47|387.07|384.27|387.68|384.88|386.06|383.26|0
1656389400000|2022-06-28 04:10:00|387.28|384.48|387.27|384.47|387.88|385.08|387.07|384.27|0
1656389700000|2022-06-28 04:15:00|387.38|384.58|390.72|387.92|390.92|388.12|387.38|384.58|0
1656390000000|2022-06-28 04:20:00|390.62|387.82|389.9|387.1|391.12|388.32|389.7|386.9|0
1656390300000|2022-06-28 04:25:00|390.01|387.21|389.29|386.49|390.72|387.92|389.09|386.29|0
1656390600000|2022-06-28 04:30:00|389.2|386.4|385.65|382.85|389.29|386.49|385.65|382.85|0
1656390900000|2022-06-28 04:35:00|385.55|382.75|385.44|382.64|385.65|382.85|384.64|381.84|0
1656391200000|2022-06-28 04:40:00|385.24|382.44|386.65|383.85|387.06|384.26|385.04|382.24|0
1656391500000|2022-06-28 04:45:00|386.56|383.76|386.65|383.85|387.46|384.66|386.36|383.56|0
1656391800000|2022-06-28 04:50:00|386.85|384.05|388.17|385.37|388.78|385.98|386.65|383.85|0
1656392100000|2022-06-28 04:55:00|388.07|385.27|388.06|385.26|388.88|386.08|387.97|385.17|0
1656392400000|2022-06-28 05:00:00|387.97|385.17|387.05|384.25|388.17|385.37|384.83|382.03|0
1656392700000|2022-06-28 05:05:00|387.25|384.45|385.13|382.33|388.06|385.26|384.73|381.93|0
1656393000000|2022-06-28 05:10:00|385.03|382.23|385.23|382.43|386.04|383.24|384.62|381.82|0
1656393300000|2022-06-28 05:15:00|385.13|382.33|385.83|383.03|386.24|383.44|385.02|382.22|0
1656393600000|2022-06-28 05:20:00|385.94|383.14|386.34|383.54|386.95|384.15|385.63|382.83|0
1656393900000|2022-06-28 05:25:00|386.64|383.84|386.23|383.43|387.45|384.65|385.22|382.42|0
1656394200000|2022-06-28 05:30:00|385.83|383.03|384.61|381.81|386.23|383.43|384.61|381.81|0
1656394500000|2022-06-28 05:35:00|384.82|382.02|382.6|379.8|384.82|382.02|381.39|378.59|0
1656394800000|2022-06-28 05:40:00|382.5|379.7|383.6|380.8|384.21|381.41|381.99|379.19|0
1656395100000|2022-06-28 05:45:00|383.2|380.4|382.99|380.19|384.21|381.41|382.39|379.59|0
1656395400000|2022-06-28 05:50:00|383.2|380.4|383.6|380.8|384|381.2|382.59|379.79|0
1656395700000|2022-06-28 05:55:00|383.5|380.7|383.19|380.39|383.6|380.8|381.98|379.18|0
1656396000000|2022-06-28 06:00:00|382.39|379.59|378.77|375.97|382.79|379.99|378.77|375.97|0
1656396300000|2022-06-28 06:05:00|379.37|376.57|372.98|370.18|379.97|377.17|372.38|369.58|0
1656396600000|2022-06-28 06:10:00|373.18|370.38|369.27|366.47|373.37|370.57|365.9|363.1|0
1656396900000|2022-06-28 06:15:00|369.47|366.67|368.87|366.07|370.17|367.37|366.69|363.89|0
1656397200000|2022-06-28 06:20:00|369.07|366.27|368.87|366.07|369.47|366.67|367.68|364.88|0
1656397500000|2022-06-28 06:25:00|368.97|366.17|368.07|365.27|369.27|366.47|367.88|365.08|0
1656397800000|2022-06-28 06:30:00|368.18|365.38|369.76|366.96|370.45|367.65|367.68|364.88|0
1656398100000|2022-06-28 06:35:00|369.66|366.86|370.25|367.45|372.05|369.25|369.56|366.76|0
1656398400000|2022-06-28 06:40:00|370.65|367.85|368.66|365.86|370.85|368.05|368.07|365.27|0
1656398700000|2022-06-28 06:45:00|368.96|366.16|368.86|366.06|369.65|366.85|367.87|365.07|0
1656399000000|2022-06-28 06:50:00|368.66|365.86|370.08|367.28|370.35|367.55|368.46|365.66|0
1656399300000|2022-06-28 06:55:00|370.18|367.38|371.36|368.56|371.96|369.16|370.08|367.28|0
1656399600000|2022-06-28 07:00:00|371.47|368.67|368.69|365.89|371.47|368.67|367.01|364.21|0
1656399900000|2022-06-28 07:05:00|368.49|366.09|367.49|365.09|370.1|367.7|366.6|364.2|0
1656400200000|2022-06-28 07:10:00|367.79|365.39|360.22|357.82|367.79|365.39|358.36|355.96|0
1656400500000|2022-06-28 07:15:00|360.51|358.11|364.63|362.23|364.63|362.23|359.92|357.52|0
1656400800000|2022-06-28 07:20:00|364.43|362.03|367.09|364.69|369.07|366.67|363.94|361.54|0
1656401100000|2022-06-28 07:25:00|367.19|364.79|372.53|370.13|373.33|370.93|366.99|364.59|0
1656401400000|2022-06-28 07:30:00|372.44|370.04|375.42|373.02|376.82|374.42|372.44|370.04|0
1656401700000|2022-06-28 07:35:00|375.82|373.42|377.42|375.02|377.42|375.02|373.14|370.74|0
1656402000000|2022-06-28 07:40:00|376.82|374.42|377.42|375.02|377.72|375.32|375.52|373.12|0
1656402300000|2022-06-28 07:45:00|377.52|375.12|379.92|377.52|381.22|378.82|375.72|373.32|0
1656402600000|2022-06-28 07:50:00|379.62|377.22|375.62|373.22|380.22|377.82|374.52|372.12|0
1656402900000|2022-06-28 07:55:00|375.52|373.12|374.02|371.62|376.21|373.81|373.82|371.42|0
1656403200000|2022-06-28 08:00:00|373.92|371.52|371.04|368.64|374.82|372.42|370.84|368.44|0
1656403500000|2022-06-28 08:05:00|371.23|368.83|372.42|370.02|372.42|370.02|369.25|366.85|0
1656403800000|2022-06-28 08:10:00|372.13|369.73|372.42|370.02|372.92|370.52|371.63|369.23|0
1656404100000|2022-06-28 08:15:00|372.52|370.12|372.22|369.82|373.02|370.62|370.83|368.43|0
1656404400000|2022-06-28 08:20:00|372.02|369.62|370.93|368.53|372.02|369.62|369.55|367.15|0
1656404700000|2022-06-28 08:25:00|370.64|368.24|369.74|367.34|371.03|368.63|369.35|366.95|0
1656405000000|2022-06-28 08:30:00|369.65|367.25|371.72|369.32|371.72|369.32|369.54|367.14|0
1656405300000|2022-06-28 08:35:00|372.11|369.71|368.35|365.95|372.11|369.71|368.16|365.76|0
1656405600000|2022-06-28 08:40:00|368.55|366.15|370.72|368.32|370.92|368.52|368.55|366.15|0
1656405900000|2022-06-28 08:45:00|370.92|368.52|370.32|367.92|371.51|369.11|369.54|367.14|0
1656406200000|2022-06-28 08:50:00|370.43|368.03|368.74|366.34|370.43|368.03|368.74|366.34|0
1656406500000|2022-06-28 08:55:00|368.54|366.14|366.17|363.77|368.84|366.44|365.98|363.58|0
1656406800000|2022-06-28 09:00:00|366.57|364.17|366.37|363.97|367.26|364.86|365.78|363.38|0
1656407100000|2022-06-28 09:05:00|366.67|364.27|365.38|362.98|366.67|364.27|364.99|362.59|0
1656407400000|2022-06-28 09:10:00|365.19|362.79|363.81|361.41|365.19|362.79|363.22|360.82|0
1656407700000|2022-06-28 09:15:00|363.42|361.02|367.15|364.75|367.15|364.75|363.42|361.02|0
1656408000000|2022-06-28 09:20:00|366.76|364.36|366.66|364.26|367.15|364.75|365.28|362.88|0
1656408300000|2022-06-28 09:25:00|366.56|364.16|365.57|363.17|366.75|364.35|364.89|362.49|0
1656408600000|2022-06-28 09:30:00|365.67|363.27|368.52|366.12|368.92|366.52|365.18|362.78|0
1656408900000|2022-06-28 09:35:00|368.33|365.93|370.1|367.7|370.9|368.5|367.93|365.53|0
1656409200000|2022-06-28 09:40:00|370.01|367.61|371.29|368.89|371.69|369.29|369.81|367.41|0
1656409500000|2022-06-28 09:45:00|371.19|368.79|371.09|368.69|371.88|369.48|369.7|367.3|0
1656409800000|2022-06-28 09:50:00|370.89|368.49|369.5|367.1|370.89|368.49|367.83|365.43|0
1656410100000|2022-06-28 09:55:00|369.61|367.21|370.99|368.59|371.68|369.28|368.71|366.31|0
1656410400000|2022-06-28 10:00:00|371.09|368.69|370.59|368.19|371.19|368.79|369.1|366.7|0
1656410700000|2022-06-28 10:05:00|370.69|368.29|371.48|369.08|371.78|369.38|369.8|367.4|0
1656411000000|2022-06-28 10:10:00|371.68|369.28|371.97|369.57|372.47|370.07|370.88|368.48|0
1656411300000|2022-06-28 10:15:00|371.87|369.47|371.27|368.87|372.07|369.67|370.88|368.48|0
1656411600000|2022-06-28 10:20:00|371.38|368.98|369.49|367.09|371.47|369.07|368.9|366.5|0
1656411900000|2022-06-28 10:25:00|369.89|367.49|369.39|366.99|370.38|367.98|369.09|366.69|0
1656412200000|2022-06-28 10:30:00|369.69|367.29|367.42|365.02|369.69|367.29|367.31|364.91|0
1656412500000|2022-06-28 10:35:00|367.51|365.11|368.1|365.7|368.69|366.29|367.51|365.11|0
1656412800000|2022-06-28 10:40:00|367.9|365.5|368.99|366.59|370.08|367.68|367.51|365.11|0
1656413100000|2022-06-28 10:45:00|369.39|366.99|369.08|366.68|369.88|367.48|368.1|365.7|0
1656413400000|2022-06-28 10:50:00|369.19|366.79|367.5|365.1|369.67|367.27|367.5|365.1|0
1656413700000|2022-06-28 10:55:00|367.41|365.01|366.62|364.22|368.29|365.89|365.83|363.43|0
1656414000000|2022-06-28 11:00:00|366.81|364.41|368.48|366.08|369.27|366.87|366.51|364.11|0
1656414300000|2022-06-28 11:05:00|368.88|366.48|366.31|363.91|369.18|366.78|366.31|363.91|0
1656414600000|2022-06-28 11:10:00|366.11|363.71|366.31|363.91|367.3|364.9|365.92|363.52|0
1656414900000|2022-06-28 11:15:00|366.7|364.3|366.7|364.3|367.1|364.7|366.31|363.91|0
1656415200000|2022-06-28 11:20:00|366.5|364.1|366.5|364.1|367.29|364.89|366.21|363.81|0
1656415500000|2022-06-28 11:25:00|366.7|364.3|364.44|362.04|367.59|365.19|364.34|361.94|0
1656415800000|2022-06-28 11:30:00|364.53|362.13|365.32|362.92|365.62|363.22|364.53|362.13|0
1656416100000|2022-06-28 11:35:00|365.51|363.11|366.3|363.9|366.89|364.49|365.12|362.72|0
1656416400000|2022-06-28 11:40:00|366.49|364.09|365.31|362.91|366.89|364.49|365.22|362.82|0
1656416700000|2022-06-28 11:45:00|365.51|363.11|365.3|362.9|366.29|363.89|364.71|362.31|0
1656417000000|2022-06-28 11:50:00|365.4|363|366.19|363.79|367.08|364.68|365.3|362.9|0
1656417300000|2022-06-28 11:55:00|366.28|363.88|365.69|363.29|367.67|365.27|365.49|363.09|0
1656417600000|2022-06-28 12:00:00|365.89|363.49|365.49|363.09|366.87|364.47|364.9|362.5|0
1656417900000|2022-06-28 12:05:00|365.69|363.29|366.67|364.27|367.27|364.87|365.29|362.89|0
1656418200000|2022-06-28 12:10:00|366.58|364.18|367.26|364.86|368.26|365.86|366.47|364.07|0
1656418500000|2022-06-28 12:15:00|367.66|365.26|370.24|367.84|370.83|368.43|366.38|363.98|0
1656418800000|2022-06-28 12:20:00|370.43|368.03|371.82|369.42|374.02|371.62|369.84|367.44|0
1656419100000|2022-06-28 12:25:00|372.02|369.62|376.41|374.01|376.81|374.41|371.82|369.42|0
1656419400000|2022-06-28 12:30:00|376.21|373.81|378.22|375.82|378.62|376.22|374.01|371.61|0
1656419700000|2022-06-28 12:35:00|378.01|375.61|375.01|372.61|378.21|375.81|374.61|372.21|0
1656420000000|2022-06-28 12:40:00|374.81|372.41|373.61|371.21|374.81|372.41|372.02|369.62|0
1656420300000|2022-06-28 12:45:00|373.41|371.01|372.81|370.41|373.41|371.01|372.21|369.81|0
1656420600000|2022-06-28 12:50:00|372.61|370.21|372.01|369.61|373.61|371.21|371.22|368.82|0
1656420900000|2022-06-28 12:55:00|372.21|369.81|371.41|369.01|372.21|369.81|370.81|368.41|0
1656421200000|2022-06-28 13:00:00|371.21|368.81|370.41|368.01|371.21|368.81|369.62|367.22|0
1656421500000|2022-06-28 13:05:00|370.22|367.82|369.22|366.82|370.22|367.82|368.63|366.23|0
1656421800000|2022-06-28 13:10:00|369.02|366.62|371.21|368.81|372|369.6|369.02|366.62|0
1656422100000|2022-06-28 13:15:00|371.4|369|369.81|367.41|371.4|369|369.61|367.21|0
1656422400000|2022-06-28 13:20:00|369.61|367.21|370.41|368.01|370.8|368.4|368.82|366.42|0
1656422700000|2022-06-28 13:25:00|370.21|367.81|370.4|368|371.9|369.5|369.01|366.61|0
1656423000000|2022-06-28 13:30:00|371.4|369|352.91|350.51|371.4|369|350.78|348.38|0
1656423300000|2022-06-28 13:35:00|352.33|349.93|349.71|347.31|353.21|350.81|347.39|344.99|0
1656423600000|2022-06-28 13:40:00|350.49|348.09|351.26|348.86|354.38|351.98|348.93|346.53|0
1656423900000|2022-06-28 13:45:00|350.29|347.89|350.09|347.69|356.72|354.32|350.09|347.69|0
1656424200000|2022-06-28 13:50:00|350.29|347.89|351.2|348.8|352.62|350.22|349.46|347.06|0
1656424500000|2022-06-28 13:55:00|351.4|349|356.21|353.81|359.59|357.19|350.82|348.42|0
1656424800000|2022-06-28 14:00:00|356.6|354.2|363.08|360.68|364.66|362.26|353.45|351.05|0
1656425100000|2022-06-28 14:05:00|363.67|361.27|369.85|367.45|371.94|369.54|362.78|360.38|0
1656425400000|2022-06-28 14:10:00|370.45|368.05|365.66|363.26|370.45|368.05|365.06|362.66|0
1656425700000|2022-06-28 14:15:00|366.06|363.66|369.84|367.44|369.84|367.44|364.97|362.57|0
1656426000000|2022-06-28 14:20:00|370.24|367.84|372.84|370.44|375.76|373.36|368.64|366.24|0
1656426300000|2022-06-28 14:25:00|373.04|370.64|375.17|372.77|375.17|372.77|370.84|368.44|0
1656426600000|2022-06-28 14:30:00|376.17|373.77|382.95|380.55|384.03|381.63|375.17|372.77|0
1656426900000|2022-06-28 14:35:00|383.55|381.15|379.72|377.32|383.76|381.36|378.91|376.51|0
1656427200000|2022-06-28 14:40:00|379.92|377.52|379.51|377.11|385.58|383.18|379.11|376.71|0
1656427500000|2022-06-28 14:45:00|380.12|377.72|386.59|384.19|388.82|386.42|379.51|377.11|0
1656427800000|2022-06-28 14:50:00|386.18|383.78|387.8|385.4|390.25|387.85|384.76|382.36|0
1656428100000|2022-06-28 14:55:00|387.6|385.2|381.72|379.32|388.01|385.61|381.72|379.32|0
1656428400000|2022-06-28 15:00:00|381.93|379.53|382.73|380.33|385.97|383.57|380.31|377.91|0
1656428700000|2022-06-28 15:05:00|382.33|379.93|385.48|383.08|386.58|384.18|381.72|379.32|0
1656429000000|2022-06-28 15:10:00|384.87|382.47|383.89|381.49|386.7|384.3|382.84|380.44|0
1656429300000|2022-06-28 15:15:00|384.09|381.69|390.63|388.23|391.04|388.64|383.69|381.29|0
1656429600000|2022-06-28 15:20:00|390.43|388.03|398.65|396.25|398.65|396.25|389.61|387.21|0
1656429900000|2022-06-28 15:25:00|398.44|396.04|407.28|404.88|407.28|404.88|397.82|395.42|0
1656430200000|2022-06-28 15:30:00|407.9|405.5|403.24|400.84|407.9|405.5|402.62|400.22|0
1656430500000|2022-06-28 15:35:00|403.45|401.05|411.34|408.94|411.55|409.15|402.83|400.43|0
1656430800000|2022-06-28 15:40:00|410.09|407.69|416.36|413.96|417.2|414.8|410.09|407.69|0
1656431100000|2022-06-28 15:45:00|416.15|413.75|414.74|412.34|417.46|415.06|413.67|411.27|0
1656431400000|2022-06-28 15:50:00|415.16|412.76|419.55|417.15|420.18|417.78|414.54|412.14|0
1656431700000|2022-06-28 15:55:00|419.87|417.47|422.13|419.73|423.81|421.41|419|416.6|0
1656432000000|2022-06-28 16:00:00|422.55|420.15|427.38|424.98|428.22|425.82|420.88|418.48|0
1656432300000|2022-06-28 16:05:00|427.17|424.77|422.3|419.9|428.4|426|422.09|419.69|0
1656432600000|2022-06-28 16:10:00|423.35|420.95|421.67|419.27|423.35|420.95|418.13|415.73|0
1656432900000|2022-06-28 16:15:00|422.3|419.9|421.76|419.36|427.64|425.24|421.76|419.36|0
1656433200000|2022-06-28 16:20:00|422.6|420.2|419.51|417.11|423.02|420.62|418.67|416.27|0
1656433500000|2022-06-28 16:25:00|419.93|417.53|415.75|413.35|420.14|417.74|415.75|413.35|0
1656433800000|2022-06-28 16:30:00|415.13|412.73|422|419.6|422|419.6|415.13|412.73|0
1656434100000|2022-06-28 16:35:00|422.42|420.02|416.76|414.36|422.42|420.02|415.71|413.31|0
1656434400000|2022-06-28 16:40:00|416.34|413.94|413.21|410.81|417.18|414.78|412.59|410.19|0
1656434700000|2022-06-28 16:45:00|413|410.6|415.29|412.89|415.92|413.52|411.55|409.15|0
1656435000000|2022-06-28 16:50:00|415.08|412.68|420.31|417.91|420.31|417.91|414.78|412.38|0
1656435300000|2022-06-28 16:55:00|420.1|417.7|417.59|415.19|420.31|417.91|416.13|413.73|0
1656435600000|2022-06-28 17:00:00|418.01|415.61|421.57|419.17|424.3|421.9|417.59|415.19|0
1656435900000|2022-06-28 17:05:00|420.73|418.33|430.21|427.81|430.21|427.81|420.73|418.33|0
1656436200000|2022-06-28 17:10:00|430.63|428.23|433.67|431.27|434.52|432.12|428.3|425.9|0
1656436500000|2022-06-28 17:15:00|434.09|431.69|431.76|429.36|434.09|431.69|429.22|426.82|0
1656436800000|2022-06-28 17:20:00|432.18|429.78|429.65|427.25|434.93|432.53|429.44|427.04|0
1656437100000|2022-06-28 17:25:00|429.86|427.46|426.91|424.51|433.24|430.84|425.86|423.46|0
1656437400000|2022-06-28 17:30:00|427.33|424.93|429.86|427.46|429.86|427.46|425.44|423.04|0
1656437700000|2022-06-28 17:35:00|430.07|427.67|432.6|430.2|434.5|432.1|429.64|427.24|0
1656438000000|2022-06-28 17:40:00|433.23|430.83|431.34|428.94|434.08|431.68|429.12|426.72|0
1656438300000|2022-06-28 17:45:00|431.55|429.15|430.7|428.3|432.18|429.78|428.81|426.41|0
1656438600000|2022-06-28 17:50:00|430.49|428.09|430.75|428.35|430.85|428.45|428.18|425.78|0
1656438900000|2022-06-28 17:55:00|430.85|428.45|430.64|428.24|431.7|429.3|428.53|426.13|0
1656439200000|2022-06-28 18:00:00|431.91|429.51|430.85|428.45|431.91|429.51|424.52|422.12|0
1656439500000|2022-06-28 18:05:00|431.49|429.09|434.88|432.48|435.51|433.11|430.22|427.82|0
1656439800000|2022-06-28 18:10:00|435.09|432.69|439.13|436.73|439.98|437.58|433.81|431.41|0
1656440100000|2022-06-28 18:15:00|439.34|436.94|442.12|439.72|442.33|439.93|437.85|435.45|0
1656440400000|2022-06-28 18:20:00|442.33|439.93|443.67|440.79|444.09|441.21|440.86|437.98|0
1656440700000|2022-06-28 18:25:00|443.88|441|441.53|438.65|444.31|441.43|441.11|438.23|0
1656441000000|2022-06-28 18:30:00|442.39|439.51|446.65|443.77|446.87|443.99|442.39|439.51|0
1656441300000|2022-06-28 18:35:00|446.87|443.99|449.65|446.77|449.86|446.98|446.65|443.77|0
1656441600000|2022-06-28 18:40:00|449.86|446.98|447.67|444.79|451.15|448.27|447.46|444.58|0
1656441900000|2022-06-28 18:45:00|447.46|444.58|441.06|438.18|448.74|445.86|440.84|437.96|0
1656442200000|2022-06-28 18:50:00|441.27|438.39|442.76|439.88|444.46|441.58|440.84|437.96|0
1656442500000|2022-06-28 18:55:00|442.54|439.66|444.89|442.01|445.53|442.65|441.27|438.39|0
1656442800000|2022-06-28 19:00:00|445.31|442.43|449.38|446.5|449.59|446.71|441.9|439.02|0
1656443100000|2022-06-28 19:05:00|449.16|446.28|449.37|446.49|451.31|448.43|448.09|445.21|0
1656443400000|2022-06-28 19:10:00|449.16|446.28|447.65|444.77|451.3|448.42|445.95|443.07|0
1656443700000|2022-06-28 19:15:00|447.43|444.55|445.29|442.41|449.58|446.7|444.65|441.77|0
1656444000000|2022-06-28 19:20:00|445.51|442.63|441.45|438.57|448.08|445.2|441.02|438.14|0
1656444300000|2022-06-28 19:25:00|440.81|437.93|443.63|441.23|447.27|444.87|440.81|437.93|0
1656444600000|2022-06-28 19:30:00|444.91|442.51|445.98|443.58|446.63|444.23|441.7|439.3|0
1656444900000|2022-06-28 19:35:00|445.55|443.15|443.84|441.44|448.13|445.73|443.84|441.44|0
1656445200000|2022-06-28 19:40:00|443.62|441.22|447.48|445.08|449.2|446.8|442.77|440.37|0
1656445500000|2022-06-28 19:45:00|447.7|445.3|448.12|445.72|450.71|448.31|445.76|443.36|0
1656445800000|2022-06-28 19:50:00|447.69|445.29|445.44|443.04|452|449.6|445.33|442.93|0
1656446100000|2022-06-28 19:55:00|445.33|442.93|450.4|448|451.9|449.5|445.33|442.93|0
1656446400000|2022-06-28 20:00:00|450.61|448.21|451.47|449.07|453.19|450.79|448.04|445.64|0
1656446700000|2022-06-28 20:05:00|451.26|448.86|452.33|449.93|452.76|450.36|451.26|448.86|0
1656447000000|2022-06-28 20:10:00|452.12|449.72|450.61|448.21|452.12|449.72|449.53|447.13|0
1656447300000|2022-06-28 20:15:00|451.02|448.22|450.06|447.26|451.88|449.08|449.95|447.15|0
1656447600000|2022-06-28 20:20:00|449.73|446.93|447.58|444.78|450.16|447.36|447.37|444.57|0
1656447900000|2022-06-28 20:25:00|447.7|444.9|448.23|445.43|449.51|446.71|447.7|444.9|0
1656448200000|2022-06-28 20:30:00|448.65|445.85|448.22|445.42|448.65|445.85|448.01|445.21|0
1656448500000|2022-06-28 20:35:00|448.44|445.64|448.22|445.42|449.08|446.28|448.01|445.21|0
1656448800000|2022-06-28 20:40:00|448.01|445.21|449.08|446.28|449.08|446.28|448.01|445.21|0
1656449100000|2022-06-28 20:45:00|448.86|446.06|450.37|447.57|451.01|448.21|448.65|445.85|0
1656449400000|2022-06-28 20:50:00|450.58|447.78|449.62|446.82|450.8|448|449.5|446.7|0
1656449700000|2022-06-28 20:55:00|449.72|446.92|448.11|445.31|449.72|446.92|447.57|444.77|0
1656450000000|2022-06-28 21:00:00|448.26|445.46|448.8|446|449.2|446.4|448.16|445.36|0
1656450300000|2022-06-28 21:05:00|448.32|445.52|447.72|444.92|448.54|445.74|447.03|444.23|0
1656450600000|2022-06-28 21:10:00|447.35|444.55|447.66|444.86|447.72|444.92|447.35|444.55|0
1656450900000|2022-06-28 21:15:00|447.63|444.83|447.94|445.14|448.35|445.55|447.44|444.64|0
1656451200000|2022-06-28 21:20:00|448.1|445.3|448.53|445.73|448.79|445.99|447.97|445.17|0
1656451500000|2022-06-28 21:25:00|448.57|445.77|448.88|446.08|448.98|446.18|448.57|445.77|0
1656451800000|2022-06-28 21:30:00|448.72|445.92|448.69|445.89|448.88|446.08|448.66|445.86|0
1656452100000|2022-06-28 21:35:00|448.66|445.86|448.81|446.01|448.81|446.01|448.66|445.86|0
1656452400000|2022-06-28 21:40:00|448.69|445.89|448.81|446.01|448.81|446.01|448.65|445.85|0
1656452700000|2022-06-28 21:45:00|448.78|445.98|448.46|445.66|448.78|445.98|448.24|445.44|0
1656453000000|2022-06-28 21:50:00|448.62|445.82|448.87|446.07|448.87|446.07|448.21|445.41|0
1656453300000|2022-06-28 21:55:00|448.9|446.1|448.18|445.38|449.09|446.29|448.08|445.28|0
1656453600000|2022-06-28 22:00:00|448.09|445.29|448.09|445.29|449.48|446.68|447.98|445.18|0
1656453900000|2022-06-28 22:05:00|447.98|445.18|447.33|444.53|448.84|446.04|447.23|444.43|0
1656454200000|2022-06-28 22:10:00|447.23|444.43|447.97|445.17|448.3|445.5|446.16|443.36|0
1656454500000|2022-06-28 22:15:00|447.55|444.75|447.33|444.53|447.76|444.96|446.9|444.1|0
1656454800000|2022-06-28 22:20:00|447.23|444.43|447.65|444.85|448.4|445.6|447.11|444.31|0
1656455100000|2022-06-28 22:25:00|447.76|444.96|446.79|443.99|447.76|444.96|446.26|443.46|0
1656455400000|2022-06-28 22:30:00|446.47|443.67|446.25|443.45|446.79|443.99|446.04|443.24|0
1656455700000|2022-06-28 22:35:00|446.15|443.35|446.04|443.24|447.11|444.31|445.82|443.02|0
1656456000000|2022-06-28 22:40:00|446.25|443.45|446.46|443.66|447.22|444.42|446.25|443.45|0
1656456300000|2022-06-28 22:45:00|446.25|443.45|446.36|443.56|446.57|443.77|445.82|443.02|0
1656456600000|2022-06-28 22:50:00|446.46|443.66|445.18|442.38|446.57|443.77|445.18|442.38|0
1656456900000|2022-06-28 22:55:00|445.39|442.59|445.17|442.37|445.82|443.02|445.17|442.37|0
1656457200000|2022-06-28 23:00:00|445.39|442.59|449.03|446.23|449.46|446.66|445.28|442.48|0
1656457500000|2022-06-28 23:05:00|448.82|446.02|449.24|446.44|449.67|446.87|447.85|445.05|0
1656457800000|2022-06-28 23:10:00|449.03|446.23|449.24|446.44|449.57|446.77|448.38|445.58|0
1656458100000|2022-06-28 23:15:00|449.03|446.23|449.45|446.65|450.31|447.51|449.03|446.23|0
1656458400000|2022-06-28 23:20:00|449.35|446.55|447.09|444.29|449.88|447.08|446.24|443.44|0
1656458700000|2022-06-28 23:25:00|447.2|444.4|446.45|443.65|447.52|444.72|446.02|443.22|0
1656459000000|2022-06-28 23:30:00|446.66|443.86|446.45|443.65|446.99|444.19|446.02|443.22|0
1656459300000|2022-06-28 23:35:00|446.66|443.86|446.66|443.86|447.95|445.15|446.45|443.65|0
1656459600000|2022-06-28 23:40:00|446.87|444.07|446.01|443.21|447.09|444.29|446.01|443.21|0
1656459900000|2022-06-28 23:45:00|445.8|443|445.8|443|446.01|443.21|444.94|442.14|0
1656460200000|2022-06-28 23:50:00|446.01|443.21|447.3|444.5|447.3|444.5|445.8|443|0
1656460500000|2022-06-28 23:55:00|447.51|444.71|446.87|444.07|448.48|445.68|446.55|443.75|0
1656460800000|2022-06-29 00:00:00|447.08|444.28|446.98|444.18|448.15|445.35|445.58|442.78|0
1656461100000|2022-06-29 00:05:00|447.29|444.49|444.93|442.13|447.94|445.14|443.01|440.21|0
1656461400000|2022-06-29 00:10:00|445.15|442.35|446.65|443.85|447.07|444.27|443.65|440.85|0
1656461700000|2022-06-29 00:15:00|446|443.2|444.72|441.92|446.54|443.74|444.19|441.39|0
1656462000000|2022-06-29 00:20:00|444.4|441.6|449.86|447.06|450.72|447.92|444.4|441.6|0
1656462300000|2022-06-29 00:25:00|449.97|447.17|447.82|445.02|450.29|447.49|447.71|444.91|0
1656462600000|2022-06-29 00:30:00|447.71|444.91|448.35|445.55|448.78|445.98|445.57|442.77|0
1656462900000|2022-06-29 00:35:00|448.25|445.45|451.79|448.99|451.79|448.99|447.93|445.13|0
1656463200000|2022-06-29 00:40:00|451.58|448.78|453.3|450.5|453.3|450.5|450.93|448.13|0
1656463500000|2022-06-29 00:45:00|452.87|450.07|453.3|450.5|453.3|450.5|452|449.2|0
1656463800000|2022-06-29 00:50:00|453.19|450.39|453.29|450.49|453.3|450.5|452|449.2|0
1656464100000|2022-06-29 00:55:00|453.51|450.71|452.65|449.85|453.72|450.92|452.43|449.63|0
1656464400000|2022-06-29 01:00:00|452.86|450.06|450.49|447.69|453.4|450.6|450.49|447.69|0
1656464700000|2022-06-29 01:05:00|450.71|447.91|451.35|448.55|452.64|449.84|450.71|447.91|0
1656465000000|2022-06-29 01:10:00|451.57|448.77|450.7|447.9|452.21|449.41|450.7|447.9|0
1656465300000|2022-06-29 01:15:00|450.92|448.12|450.27|447.47|451.46|448.66|450.27|447.47|0
1656465600000|2022-06-29 01:20:00|449.84|447.04|449.95|447.15|451.35|448.55|448.98|446.18|0
1656465900000|2022-06-29 01:25:00|450.06|447.26|447.05|444.25|450.27|447.47|447.05|444.25|0
1656466200000|2022-06-29 01:30:00|447.26|444.46|447.05|444.25|447.91|445.11|445.23|442.43|0
1656466500000|2022-06-29 01:35:00|446.83|444.03|445.55|442.75|447.48|444.68|443.83|441.03|0
1656466800000|2022-06-29 01:40:00|445.66|442.86|447.9|445.1|448.76|445.96|445.23|442.43|0
1656467100000|2022-06-29 01:45:00|447.69|444.89|449.4|446.6|449.4|446.6|447.47|444.67|0
1656467400000|2022-06-29 01:50:00|449.62|446.82|448.22|445.42|449.83|447.03|447.68|444.88|0
1656467700000|2022-06-29 01:55:00|448.44|445.64|448.11|445.31|448.76|445.96|447.47|444.67|0
1656468000000|2022-06-29 02:00:00|447.9|445.1|449.4|446.6|450.26|447.46|446.61|443.81|0
1656468300000|2022-06-29 02:05:00|449.61|446.81|450.04|447.24|450.69|447.89|448.54|445.74|0
1656468600000|2022-06-29 02:10:00|449.82|447.02|447.89|445.09|450.15|447.35|447.68|444.88|0
1656468900000|2022-06-29 02:15:00|447.68|444.88|449.15|446.35|449.15|446.35|446.58|443.78|0
1656469200000|2022-06-29 02:20:00|449.36|446.56|447.22|444.42|449.58|446.78|446.79|443.99|0
1656469500000|2022-06-29 02:25:00|447.33|444.53|447.64|444.84|448.07|445.27|446.58|443.78|0
1656469800000|2022-06-29 02:30:00|447.76|444.96|446.79|443.99|447.76|444.96|446.36|443.56|0
1656470100000|2022-06-29 02:35:00|446.57|443.77|446.57|443.77|446.68|443.88|444.86|442.06|0
1656470400000|2022-06-29 02:40:00|446.68|443.88|445.71|442.91|447.32|444.52|445.07|442.27|0
1656470700000|2022-06-29 02:45:00|445.61|442.81|444.33|441.53|445.71|442.91|442.94|440.14|0
1656471000000|2022-06-29 02:50:00|444.43|441.63|444.33|441.53|444.64|441.84|444.22|441.42|0
1656471300000|2022-06-29 02:55:00|444.22|441.42|444.85|442.05|445.5|442.7|443.36|440.56|0
1656471600000|2022-06-29 03:00:00|445.18|442.38|445.71|442.91|446.56|443.76|444.21|441.41|0
1656471900000|2022-06-29 03:05:00|445.92|443.12|446.56|443.76|447.63|444.83|445.6|442.8|0
1656472200000|2022-06-29 03:10:00|446.67|443.87|447.63|444.83|448.49|445.69|446.13|443.33|0
1656472500000|2022-06-29 03:15:00|447.84|445.04|447.2|444.4|448.27|445.47|446.77|443.97|0
1656472800000|2022-06-29 03:20:00|447.41|444.61|446.13|443.33|447.63|444.83|445.91|443.11|0
1656473100000|2022-06-29 03:25:00|446.34|443.54|445.17|442.37|447.2|444.4|444.95|442.15|0
1656473400000|2022-06-29 03:30:00|445.48|442.68|444.63|441.83|445.7|442.9|444.63|441.83|0
1656473700000|2022-06-29 03:35:00|444.84|442.04|447.19|444.39|448.26|445.46|444.84|442.04|0
1656474000000|2022-06-29 03:40:00|447.41|444.61|444.52|441.72|447.52|444.72|444.41|441.61|0
1656474300000|2022-06-29 03:45:00|444.62|441.82|445.8|443|446.55|443.75|444.2|441.4|0
1656474600000|2022-06-29 03:50:00|446.02|443.22|444.83|442.03|446.33|443.53|444.62|441.82|0
1656474900000|2022-06-29 03:55:00|445.05|442.25|445.9|443.1|446.33|443.53|444.62|441.82|0
1656475200000|2022-06-29 04:00:00|446.11|443.31|445.69|442.89|446.97|444.17|445.26|442.46|0
1656475500000|2022-06-29 04:05:00|445.8|443|446.75|443.95|446.75|443.95|445.04|442.24|0
1656475800000|2022-06-29 04:10:00|446.97|444.17|445.47|442.67|446.97|444.17|445.26|442.46|0
1656476100000|2022-06-29 04:15:00|445.68|442.88|445.89|443.09|446.54|443.74|445.25|442.45|0
1656476400000|2022-06-29 04:20:00|445.79|442.99|446.53|443.73|446.75|443.95|445.46|442.66|0
1656476700000|2022-06-29 04:25:00|446.32|443.52|446.53|443.73|447.17|444.37|445.68|442.88|0
1656477000000|2022-06-29 04:30:00|446.75|443.95|442.9|440.1|447.82|445.02|442.69|439.89|0
1656477300000|2022-06-29 04:35:00|443.11|440.31|442.9|440.1|443.86|441.06|442.68|439.88|0
1656477600000|2022-06-29 04:40:00|443.01|440.21|442.68|439.88|443.75|440.95|442.68|439.88|0
1656477900000|2022-06-29 04:45:00|443.11|440.31|443.32|440.52|443.53|440.73|442.89|440.09|0
1656478200000|2022-06-29 04:50:00|443.53|440.73|443.96|441.16|444.07|441.27|443.32|440.52|0
1656478500000|2022-06-29 04:55:00|444.17|441.37|445.02|442.22|445.03|442.23|443.96|441.16|0
1656478800000|2022-06-29 05:00:00|444.92|442.12|442.67|439.87|445.88|443.08|442.67|439.87|0
1656479100000|2022-06-29 05:05:00|442.89|440.09|443.95|441.15|444.17|441.37|442.67|439.87|0
1656479400000|2022-06-29 05:10:00|444.06|441.26|443.42|440.62|444.38|441.58|443.1|440.3|0
1656479700000|2022-06-29 05:15:00|443.31|440.51|443.1|440.3|443.74|440.94|442.67|439.87|0
1656480000000|2022-06-29 05:20:00|443.31|440.51|443.09|440.29|443.95|441.15|442.67|439.87|0
1656480300000|2022-06-29 05:25:00|443.31|440.51|445.23|442.43|445.66|442.86|443.31|440.51|0
1656480600000|2022-06-29 05:30:00|445.44|442.64|444.7|441.9|445.44|442.64|443.95|441.15|0
1656480900000|2022-06-29 05:35:00|444.58|441.78|446.51|443.71|446.51|443.71|444.37|441.57|0
1656481200000|2022-06-29 05:40:00|446.72|443.92|444.91|442.11|447.58|444.78|444.58|441.78|0
1656481500000|2022-06-29 05:45:00|444.58|441.78|444.37|441.57|445.33|442.53|444.37|441.57|0
1656481800000|2022-06-29 05:50:00|444.69|441.89|445.65|442.85|446.5|443.7|444.58|441.78|0
1656482100000|2022-06-29 05:55:00|445.76|442.96|446.29|443.49|447.14|444.34|444.79|441.99|0
1656482400000|2022-06-29 06:00:00|445.86|443.06|446.5|443.7|446.93|444.13|443.93|441.13|0
1656482700000|2022-06-29 06:05:00|446.28|443.48|450.57|447.77|450.57|447.77|445|442.2|0
1656483000000|2022-06-29 06:10:00|450.35|447.55|449.28|446.48|451.21|448.41|448.64|445.84|0
1656483300000|2022-06-29 06:15:00|449.49|446.69|448.32|445.52|449.92|447.12|447.78|444.98|0
1656483600000|2022-06-29 06:20:00|448.21|445.41|450.22|447.42|452.04|449.24|447.99|445.19|0
1656483900000|2022-06-29 06:25:00|450.32|447.52|448.61|445.81|450.54|447.74|448.39|445.59|0
1656484200000|2022-06-29 06:30:00|448.82|446.02|450.53|447.73|450.53|447.73|448.18|445.38|0
1656484500000|2022-06-29 06:35:00|451.17|448.37|453.32|450.52|453.53|450.73|450.75|447.95|0
1656484800000|2022-06-29 06:40:00|453.53|450.73|454.18|451.38|454.61|451.81|453|450.2|0
1656485100000|2022-06-29 06:45:00|453.96|451.16|455.47|452.67|455.47|452.67|452.46|449.66|0
1656485400000|2022-06-29 06:50:00|455.25|452.45|459.24|456.44|459.99|457.19|455.25|452.45|0
1656485700000|2022-06-29 06:55:00|459.78|456.98|458.48|455.68|459.99|457.19|457.62|454.82|0
1656486000000|2022-06-29 07:00:00|458.91|456.11|456.75|453.95|460.85|458.05|456.75|453.95|0
1656486300000|2022-06-29 07:05:00|456.34|453.94|457.2|454.8|458.17|455.77|453.87|451.47|0
1656486600000|2022-06-29 07:10:00|456.77|454.37|454.72|452.32|457.31|454.91|454.4|452|0
1656486900000|2022-06-29 07:15:00|453.97|451.57|450.1|447.7|453.97|451.57|447.32|444.92|0
1656487200000|2022-06-29 07:20:00|449.89|447.49|450.53|448.13|452.03|449.63|448.39|445.99|0
1656487500000|2022-06-29 07:25:00|450.96|448.56|449.24|446.84|451.39|448.99|446.25|443.85|0
1656487800000|2022-06-29 07:30:00|448.92|446.52|452.35|449.95|454.82|452.42|448.92|446.52|0
1656488100000|2022-06-29 07:35:00|452.14|449.74|449.45|447.05|452.88|450.48|447.74|445.34|0
1656488400000|2022-06-29 07:40:00|448.17|445.77|448.28|445.88|450.2|447.8|447.52|445.12|0
1656488700000|2022-06-29 07:45:00|448.38|445.98|450.73|448.33|452.02|449.62|446.99|444.59|0
1656489000000|2022-06-29 07:50:00|450.52|448.12|450.3|447.9|451.7|449.3|448.59|446.19|0
1656489300000|2022-06-29 07:55:00|450.73|448.33|453.09|450.69|454.38|451.98|450.09|447.69|0
1656489600000|2022-06-29 08:00:00|452.88|450.48|448.59|446.19|455.14|452.74|447.94|445.54|0
1656489900000|2022-06-29 08:05:00|449.01|446.61|445.7|443.3|449.44|447.04|444.85|442.45|0
1656490200000|2022-06-29 08:10:00|445.59|443.19|447.94|445.54|448.15|445.75|444.52|442.12|0
1656490500000|2022-06-29 08:15:00|447.84|445.44|448.79|446.39|450.3|447.9|447.51|445.11|0
1656490800000|2022-06-29 08:20:00|448.23|445.83|448.34|445.94|449.09|446.69|446.09|443.69|0
1656491100000|2022-06-29 08:25:00|448.66|446.26|448.87|446.47|449.63|447.23|447.37|444.97|0
1656491400000|2022-06-29 08:30:00|448.66|446.26|448.12|445.72|448.66|446.26|446.94|444.54|0
1656491700000|2022-06-29 08:35:00|448.01|445.61|447.05|444.65|448.34|445.94|444.8|442.4|0
1656492000000|2022-06-29 08:40:00|447.15|444.75|448.12|445.72|449.73|447.33|446.72|444.32|0
1656492300000|2022-06-29 08:45:00|448.01|445.61|447.15|444.75|449.08|446.68|445.98|443.58|0
1656492600000|2022-06-29 08:50:00|447.36|444.96|447.79|445.39|448.22|445.82|446.93|444.53|0
1656492900000|2022-06-29 08:55:00|447.26|444.86|447.79|445.39|448.11|445.71|446.29|443.89|0
1656493200000|2022-06-29 09:00:00|448.22|445.82|446.18|443.78|448.97|446.57|446.18|443.78|0
1656493500000|2022-06-29 09:05:00|446.07|443.67|446.71|444.31|447.14|444.74|445.64|443.24|0
1656493800000|2022-06-29 09:10:00|446.61|444.21|446.61|444.21|446.71|444.31|445|442.6|0
1656494100000|2022-06-29 09:15:00|446.71|444.31|447.14|444.74|447.57|445.17|446.07|443.67|0
1656494400000|2022-06-29 09:20:00|447.35|444.95|447.78|445.38|448.21|445.81|446.92|444.52|0
1656494700000|2022-06-29 09:25:00|447.68|445.28|447.78|445.38|448.53|446.13|447.14|444.74|0
1656495000000|2022-06-29 09:30:00|447.99|445.59|451.86|449.46|452.07|449.67|447.99|445.59|0
1656495300000|2022-06-29 09:35:00|452.07|449.67|453.69|451.29|453.8|451.4|451.64|449.24|0
1656495600000|2022-06-29 09:40:00|453.58|451.18|453.15|450.75|454.23|451.83|452.93|450.53|0
1656495900000|2022-06-29 09:45:00|453.04|450.64|452.83|450.43|455.52|453.12|451.85|449.45|0
1656496200000|2022-06-29 09:50:00|452.93|450.53|457.68|455.28|457.89|455.49|452.93|450.53|0
1656496500000|2022-06-29 09:55:00|457.89|455.49|461.14|458.74|461.79|459.39|456.6|454.2|0
1656496800000|2022-06-29 10:00:00|460.06|457.66|455.84|453.44|460.27|457.87|455.3|452.9|0
1656497100000|2022-06-29 10:05:00|455.94|453.54|453.78|451.38|456.16|453.76|453.14|450.74|0
1656497400000|2022-06-29 10:10:00|453.57|451.17|457.35|454.95|457.67|455.27|453.57|451.17|0
1656497700000|2022-06-29 10:15:00|457.45|455.05|457.02|454.62|458.1|455.7|455.51|453.11|0
1656498000000|2022-06-29 10:20:00|457.24|454.84|457.78|455.38|457.78|455.38|454.43|452.03|0
1656498300000|2022-06-29 10:25:00|457.88|455.48|458.1|455.7|458.86|456.46|456.37|453.97|0
1656498600000|2022-06-29 10:30:00|457.99|455.59|457.66|455.26|458.96|456.56|456.7|454.3|0
1656498900000|2022-06-29 10:35:00|457.23|454.83|457.23|454.83|458.09|455.69|455.72|453.32|0
1656499200000|2022-06-29 10:40:00|457.13|454.73|458.74|456.34|458.74|456.34|455.5|453.1|0
1656499500000|2022-06-29 10:45:00|458.31|455.91|458.7|456.3|460.21|457.81|458.09|455.69|0
1656499800000|2022-06-29 10:50:00|458.91|456.51|459.34|456.94|459.35|456.95|457.18|454.78|0
1656500100000|2022-06-29 10:55:00|459.56|457.16|457.51|455.11|459.78|457.38|456.53|454.13|0
1656500400000|2022-06-29 11:00:00|457.83|455.43|458.15|455.75|459.34|456.94|456.74|454.34|0
1656500700000|2022-06-29 11:05:00|458.04|455.64|457.82|455.42|459.34|456.94|457.39|454.99|0
1656501000000|2022-06-29 11:10:00|458.04|455.64|458.25|455.85|461.07|458.67|457.82|455.42|0
1656501300000|2022-06-29 11:15:00|457.82|455.42|457.28|454.88|460.86|458.46|457.17|454.77|0
1656501600000|2022-06-29 11:20:00|457.17|454.77|457.17|454.77|458.03|455.63|456.52|454.12|0
1656501900000|2022-06-29 11:25:00|457.06|454.66|456.95|454.55|457.71|455.31|456.63|454.23|0
1656502200000|2022-06-29 11:30:00|457.06|454.66|455|452.6|457.06|454.66|454.47|452.07|0
1656502500000|2022-06-29 11:35:00|455.22|452.82|451.55|449.15|455.87|453.47|451.55|449.15|0
1656502800000|2022-06-29 11:40:00|451.44|449.04|451.98|449.58|452.41|450.01|451.33|448.93|0
1656503100000|2022-06-29 11:45:00|452.09|449.69|450.68|448.28|452.41|450.01|450.25|447.85|0
1656503400000|2022-06-29 11:50:00|450.9|448.5|446.6|444.2|451.11|448.71|446.38|443.98|0
1656503700000|2022-06-29 11:55:00|447.03|444.63|444.45|442.05|447.88|445.48|443.59|441.19|0
1656504000000|2022-06-29 12:00:00|444.35|441.95|438.89|436.49|444.88|442.48|438.26|435.86|0
1656504300000|2022-06-29 12:05:00|439.11|436.71|440.17|437.77|440.38|437.98|437.61|435.21|0
1656504600000|2022-06-29 12:10:00|440.38|437.98|440.17|437.77|440.6|438.2|439.32|436.92|0
1656504900000|2022-06-29 12:15:00|439.96|437.56|440.59|438.19|440.81|438.41|437.82|435.42|0
1656505200000|2022-06-29 12:20:00|440.17|437.77|445.08|442.68|445.2|442.8|439.31|436.91|0
1656505500000|2022-06-29 12:25:00|445.2|442.8|444.55|442.15|445.73|443.33|444.23|441.83|0
1656505800000|2022-06-29 12:30:00|444.65|442.25|448.95|446.55|451.96|449.56|443.37|440.97|0
1656506100000|2022-06-29 12:35:00|449.16|446.76|452.95|450.55|454.2|451.8|449.16|446.76|0
1656506400000|2022-06-29 12:40:00|452.73|450.33|449.93|447.53|453.6|451.2|449.71|447.31|0
1656506700000|2022-06-29 12:45:00|450.14|447.74|450.14|447.74|451.77|449.37|447.99|445.59|0
1656507000000|2022-06-29 12:50:00|450.36|447.96|449.28|446.88|450.36|447.96|447.99|445.59|0
1656507300000|2022-06-29 12:55:00|449.49|447.09|449.92|447.52|452.51|450.11|449.06|446.66|0
1656507600000|2022-06-29 13:00:00|450.35|447.95|446.69|444.29|451|448.6|445.19|442.79|0
1656507900000|2022-06-29 13:05:00|445.94|443.54|447.13|444.73|449.49|447.09|445.52|443.12|0
1656508200000|2022-06-29 13:10:00|446.59|444.19|444.34|441.94|447.34|444.94|443.69|441.29|0
1656508500000|2022-06-29 13:15:00|444.55|442.15|441.12|438.72|447.34|444.94|440.27|437.87|0
1656508800000|2022-06-29 13:20:00|441.34|438.94|443.26|440.86|444.55|442.15|440.91|438.51|0
1656509100000|2022-06-29 13:25:00|443.05|440.65|446.69|444.29|448.41|446.01|443.05|440.65|0
1656509400000|2022-06-29 13:30:00|445.62|443.22|462.25|459.85|463.77|461.37|442.4|440|0
1656509700000|2022-06-29 13:35:00|462.9|460.5|465.1|462.7|465.73|463.33|456.43|454.03|0
1656510000000|2022-06-29 13:40:00|465.75|463.35|465.1|462.7|468.8|466.4|461.19|458.79|0
1656510300000|2022-06-29 13:45:00|467.27|464.87|461.18|458.78|470.54|468.14|460.32|457.92|0
1656510600000|2022-06-29 13:50:00|461.84|459.44|443.53|441.13|462.27|459.87|441.18|438.78|0
1656510900000|2022-06-29 13:55:00|444.17|441.77|447.81|445.41|449.74|447.34|443.53|441.13|0
1656511200000|2022-06-29 14:00:00|448.03|445.63|439.17|436.77|452.11|449.71|437.16|434.76|0
1656511500000|2022-06-29 14:05:00|440.03|437.63|444.68|442.28|446.4|444|439.38|436.98|0
1656511800000|2022-06-29 14:10:00|444.9|442.5|446.83|444.43|446.83|444.43|438.03|435.63|0
1656512100000|2022-06-29 14:15:00|447.05|444.65|457.44|455.04|458.96|456.56|444.89|442.49|0
1656512400000|2022-06-29 14:20:00|457.87|455.47|453.96|451.56|458.3|455.9|453.75|451.35|0
1656512700000|2022-06-29 14:25:00|453.09|450.69|446.83|444.43|453.53|451.13|441.67|439.27|0
1656513000000|2022-06-29 14:30:00|446.51|444.11|444.8|442.4|448.7|446.3|438.37|435.97|0
1656513300000|2022-06-29 14:35:00|445.02|442.62|446.95|444.55|455.17|452.77|445.02|442.62|0
1656513600000|2022-06-29 14:40:00|446.74|444.34|440.29|437.89|448.25|445.85|438.69|436.29|0
1656513900000|2022-06-29 14:45:00|439.87|437.47|442.98|440.58|445.44|443.04|437.94|435.54|0
1656514200000|2022-06-29 14:50:00|442.87|440.47|443.72|441.32|447.38|444.98|437.94|435.54|0
1656514500000|2022-06-29 14:55:00|443.62|441.22|449.1|446.7|449.75|447.35|443.29|440.89|0
1656514800000|2022-06-29 15:00:00|449.75|447.35|452.24|449.84|452.78|450.38|446.95|444.55|0
1656515100000|2022-06-29 15:05:00|452.34|449.94|451.26|448.86|456.46|454.06|448.67|446.27|0
1656515400000|2022-06-29 15:10:00|451.04|448.64|454.07|451.67|455.15|452.75|448.67|446.27|0
1656515700000|2022-06-29 15:15:00|453.64|451.24|455.8|453.4|456.67|454.27|450.39|447.99|0
1656516000000|2022-06-29 15:20:00|456.24|453.84|460.37|457.97|463.2|460.8|455.15|452.75|0
1656516300000|2022-06-29 15:25:00|460.15|457.75|457.69|455.29|460.58|458.18|455.79|453.39|0
1656516600000|2022-06-29 15:30:00|457.9|455.5|453.8|451.4|460.28|457.88|452.19|449.79|0
1656516900000|2022-06-29 15:35:00|453.15|450.75|450.96|448.56|454.44|452.04|447.56|445.16|0
1656517200000|2022-06-29 15:40:00|450.75|448.35|456.34|453.94|456.67|454.27|448.82|446.42|0
1656517500000|2022-06-29 15:45:00|456.13|453.73|455.26|452.86|457.63|455.23|451.61|449.21|0
1656517800000|2022-06-29 15:50:00|455.69|453.29|449.89|447.49|456.34|453.94|448.81|446.41|0
1656518100000|2022-06-29 15:55:00|450.53|448.13|452.68|450.28|456.55|454.15|450.31|447.91|0
1656518400000|2022-06-29 16:00:00|453.11|450.71|454.61|452.21|457.41|455.01|452.03|449.63|0
1656518700000|2022-06-29 16:05:00|454.39|451.99|461.13|458.73|461.13|458.73|453.53|451.13|0
1656519000000|2022-06-29 16:10:00|460.91|458.51|463.83|461.43|465.78|463.38|459.95|457.55|0
1656519300000|2022-06-29 16:15:00|464.26|461.86|462.32|459.92|464.26|461.86|460.59|458.19|0
1656519600000|2022-06-29 16:20:00|461.88|459.48|468.27|465.87|468.59|466.19|459.94|457.54|0
1656519900000|2022-06-29 16:25:00|468.37|465.97|470.98|468.58|472.07|469.67|468.37|465.97|0
1656520200000|2022-06-29 16:30:00|471.41|469.01|469.02|466.62|471.41|469.01|466.85|464.45|0
1656520500000|2022-06-29 16:35:00|469.46|467.06|462.09|459.69|469.46|467.06|459.72|457.32|0
1656520800000|2022-06-29 16:40:00|462.31|459.91|461.88|459.48|464.04|461.64|461.13|458.73|0
1656521100000|2022-06-29 16:45:00|462.09|459.69|464.47|462.07|465.33|462.93|459.93|457.53|0
1656521400000|2022-06-29 16:50:00|464.68|462.28|464.25|461.85|465.55|463.15|461.66|459.26|0
1656521700000|2022-06-29 16:55:00|463.82|461.42|462.3|459.9|466.2|463.8|460.79|458.39|0
1656522000000|2022-06-29 17:00:00|462.09|459.69|463.81|461.41|464.25|461.85|460.58|458.18|0
1656522300000|2022-06-29 17:05:00|463.16|460.76|457.34|454.94|464.89|462.49|457.34|454.94|0
1656522600000|2022-06-29 17:10:00|456.91|454.51|465.54|463.14|465.65|463.25|455.19|452.79|0
1656522900000|2022-06-29 17:15:00|465.87|463.47|466.46|464.06|467.98|465.58|465.81|463.41|0
1656523200000|2022-06-29 17:20:00|466.68|464.28|468.19|465.79|469.05|466.65|466.67|464.27|0
1656523500000|2022-06-29 17:25:00|468.4|466|462.56|460.16|469.27|466.87|461.27|458.87|0
1656523800000|2022-06-29 17:30:00|462.78|460.38|464.07|461.67|466.23|463.83|461.7|459.3|0
1656524100000|2022-06-29 17:35:00|463.86|461.46|459.76|457.36|463.86|461.46|459.11|456.71|0
1656524400000|2022-06-29 17:40:00|459.97|457.57|456.96|454.56|460.62|458.22|456.53|454.13|0
1656524700000|2022-06-29 17:45:00|456.32|453.92|458.47|456.07|458.9|456.5|455.89|453.49|0
1656525000000|2022-06-29 17:50:00|458.04|455.64|456.1|453.7|458.68|456.28|455.24|452.84|0
1656525300000|2022-06-29 17:55:00|455.89|453.49|451.6|449.2|455.89|453.49|451.18|448.78|0
1656525600000|2022-06-29 18:00:00|451.71|449.31|442.94|440.54|452.89|450.49|442.94|440.54|0
1656525900000|2022-06-29 18:05:00|443.15|440.75|444.65|442.25|446.36|443.96|442.51|440.11|0
1656526200000|2022-06-29 18:10:00|444.43|442.03|445.07|442.67|446.79|444.39|443.36|440.96|0
1656526500000|2022-06-29 18:15:00|445.29|442.89|445.29|442.89|445.5|443.1|442.72|440.32|0
1656526800000|2022-06-29 18:20:00|445.07|442.67|448.93|446.53|449.79|447.39|445.07|442.67|0
1656527100000|2022-06-29 18:25:00|448.72|446.32|446.14|443.74|450.01|447.61|444.85|442.45|0
1656527400000|2022-06-29 18:30:00|445.71|443.31|449.15|446.75|450.87|448.47|445.28|442.88|0
1656527700000|2022-06-29 18:35:00|448.93|446.53|452.37|449.97|452.49|450.09|448.93|446.53|0
1656528000000|2022-06-29 18:40:00|452.59|450.19|457.13|454.73|457.13|454.73|451.51|449.11|0
1656528300000|2022-06-29 18:45:00|457.99|455.59|458.21|455.81|459.51|457.11|456.48|454.08|0
1656528600000|2022-06-29 18:50:00|458.86|456.46|456.04|453.64|459.73|457.33|456.04|453.64|0
1656528900000|2022-06-29 18:55:00|455.83|453.43|456.26|453.86|456.91|454.51|453.66|451.26|0
1656529200000|2022-06-29 19:00:00|456.47|454.07|457.12|454.72|461.02|458.62|454.74|452.34|0
1656529500000|2022-06-29 19:05:00|456.9|454.5|451.72|449.32|457.99|455.59|451.72|449.32|0
1656529800000|2022-06-29 19:10:00|452.8|450.4|454.74|452.34|457.33|454.93|452.8|450.4|0
1656530100000|2022-06-29 19:15:00|454.95|452.55|451.99|449.59|456.47|454.07|447.89|445.49|0
1656530400000|2022-06-29 19:20:00|452.21|449.81|448.54|446.14|452.64|450.24|448.32|445.92|0
1656530700000|2022-06-29 19:25:00|448.32|445.92|443.59|441.19|449.51|447.11|443.37|440.97|0
1656531000000|2022-06-29 19:30:00|443.8|441.4|452.85|450.45|454.15|451.75|443.8|441.4|0
1656531300000|2022-06-29 19:35:00|453.29|450.89|454.15|451.75|456.54|454.14|451.99|449.59|0
1656531600000|2022-06-29 19:40:00|455.02|452.62|454.8|452.4|456.75|454.35|452.85|450.45|0
1656531900000|2022-06-29 19:45:00|454.37|451.97|456.91|454.51|458.87|456.47|452.85|450.45|0
1656532200000|2022-06-29 19:50:00|455.83|453.43|456.7|454.3|460.82|458.42|452.8|450.4|0
1656532500000|2022-06-29 19:55:00|456.26|453.86|453.45|451.05|456.26|453.86|449.57|447.17|0
1656532800000|2022-06-29 20:00:00|453.02|450.62|451.72|449.32|455.18|452.78|450.86|448.46|0
1656533100000|2022-06-29 20:05:00|451.5|449.1|452.58|450.18|453.23|450.83|450.86|448.46|0
1656533400000|2022-06-29 20:10:00|452.36|449.96|456.47|454.07|456.47|454.07|452.15|449.75|0
1656533700000|2022-06-29 20:15:00|456.02|453.22|453.64|450.84|456.24|453.44|453.64|450.84|0
1656534000000|2022-06-29 20:20:00|453.43|450.63|454.07|451.27|454.29|451.49|452.78|449.98|0
1656534300000|2022-06-29 20:25:00|454.18|451.38|453.85|451.05|454.4|451.6|452.56|449.76|0
1656534600000|2022-06-29 20:30:00|453.75|450.95|451.91|449.11|453.75|450.95|451.69|448.89|0
1656534900000|2022-06-29 20:35:00|452.34|449.54|452.55|449.75|452.77|449.97|452.02|449.22|0
1656535200000|2022-06-29 20:40:00|452.34|449.54|452.55|449.75|452.55|449.75|452.12|449.32|0
1656535500000|2022-06-29 20:45:00|452.34|449.54|451.37|448.57|452.34|449.54|451.37|448.57|0
1656535800000|2022-06-29 20:50:00|451.47|448.67|452.33|449.53|452.55|449.75|451.47|448.67|0
1656536100000|2022-06-29 20:55:00|452.55|449.75|452.01|449.21|452.76|449.96|451.68|448.88|0
1656536400000|2022-06-29 21:00:00|452.07|449.27|451.88|449.08|452.13|449.33|451.75|448.95|0
1656536700000|2022-06-29 21:05:00|452.04|449.24|452.16|449.36|452.23|449.43|451.82|449.02|0
1656537000000|2022-06-29 21:10:00|452.35|449.55|452.35|449.55|452.54|449.74|452.16|449.36|0
1656537300000|2022-06-29 21:15:00|452.16|449.36|452.16|449.36|452.32|449.52|452.16|449.36|0
1656537600000|2022-06-29 21:20:00|452.25|449.45|452.16|449.36|452.25|449.45|452.16|449.36|0
1656537900000|2022-06-29 21:25:00|452.22|449.42|452.1|449.3|452.22|449.42|451.97|449.17|0
1656538200000|2022-06-29 21:30:00|452.22|449.42|452.47|449.67|452.47|449.67|452.22|449.42|0
1656538500000|2022-06-29 21:35:00|452.22|449.42|452.47|449.67|452.47|449.67|452.21|449.41|0
1656538800000|2022-06-29 21:40:00|452.46|449.66|452.28|449.48|452.49|449.69|452.15|449.35|0
1656539100000|2022-06-29 21:45:00|452.4|449.6|452.4|449.6|452.4|449.6|452.4|449.6|0
1656539400000|2022-06-29 21:50:00|452.15|449.35|452.28|449.48|452.34|449.54|452.15|449.35|0
1656539700000|2022-06-29 21:55:00|452.34|449.54|452.42|449.62|452.42|449.62|452.24|449.44|0
1656540000000|2022-06-29 22:00:00|451.13|448.33|452.96|450.16|453.17|450.37|451.13|448.33|0
1656540300000|2022-06-29 22:05:00|452.74|449.94|453.5|450.7|454.25|451.45|452.53|449.73|0
1656540600000|2022-06-29 22:10:00|453.39|450.59|454.25|451.45|454.47|451.67|453.39|450.59|0
1656540900000|2022-06-29 22:15:00|454.47|451.67|453.17|450.37|454.47|451.67|452.42|449.62|0
1656541200000|2022-06-29 22:20:00|453.06|450.26|452.3|449.5|453.17|450.37|452.09|449.29|0
1656541500000|2022-06-29 22:25:00|452.09|449.29|451.65|448.85|452.09|449.29|451.22|448.42|0
1656541800000|2022-06-29 22:30:00|451.55|448.75|452.52|449.72|452.84|450.04|451.44|448.64|0
1656542100000|2022-06-29 22:35:00|452.63|449.83|453.16|450.36|453.16|450.36|452.63|449.83|0
1656542400000|2022-06-29 22:40:00|453.06|450.26|453.16|450.36|453.38|450.58|452.94|450.14|0
1656542700000|2022-06-29 22:45:00|453.06|450.26|453.16|450.36|453.81|451.01|452.94|450.14|0
1656543000000|2022-06-29 22:50:00|453.37|450.57|452.19|449.39|453.37|450.57|451.65|448.85|0
1656543300000|2022-06-29 22:55:00|452.08|449.28|453.15|450.35|453.37|450.57|452.08|449.28|0
1656543600000|2022-06-29 23:00:00|453.05|450.25|454.88|452.08|455.1|452.3|452.94|450.14|0
1656543900000|2022-06-29 23:05:00|455.1|452.3|454.66|451.86|455.1|452.3|454.23|451.43|0
1656544200000|2022-06-29 23:10:00|454.45|451.65|454.13|451.33|454.45|451.65|453.8|451|0
1656544500000|2022-06-29 23:15:00|454.34|451.54|454.44|451.64|454.66|451.86|453.8|451|0
1656544800000|2022-06-29 23:20:00|454.23|451.43|457.04|454.24|457.48|454.68|454.23|451.43|0
1656545100000|2022-06-29 23:25:00|456.94|454.14|457.26|454.46|457.69|454.89|456.39|453.59|0
1656545400000|2022-06-29 23:30:00|457.37|454.57|457.04|454.24|458.56|455.76|457.04|454.24|0
1656545700000|2022-06-29 23:35:00|457.15|454.35|456.82|454.02|457.25|454.45|456.17|453.37|0
1656546000000|2022-06-29 23:40:00|456.6|453.8|456.17|453.37|457.04|454.24|455.95|453.15|0
1656546300000|2022-06-29 23:45:00|455.95|453.15|455.73|452.93|456.6|453.8|455.52|452.72|0
1656546600000|2022-06-29 23:50:00|455.95|453.15|457.14|454.34|457.25|454.45|455.73|452.93|0
1656546900000|2022-06-29 23:55:00|457.47|454.67|456.81|454.01|457.47|454.67|456.38|453.58|0
1656547200000|2022-06-30 00:00:00|457.03|454.23|458.66|455.86|462.9|460.1|456.6|453.8|0
1656547500000|2022-06-30 00:05:00|458.11|455.31|456.59|453.79|458.11|455.31|455.51|452.71|0
1656547800000|2022-06-30 00:10:00|456.81|454.01|457.02|454.22|458.54|455.74|456.37|453.57|0
1656548100000|2022-06-30 00:15:00|457.24|454.44|457.02|454.22|459.63|456.83|456.37|453.57|0
1656548400000|2022-06-30 00:20:00|456.92|454.12|457.95|455.15|458.65|455.85|455.94|453.14|0
1656548700000|2022-06-30 00:25:00|457.73|454.93|457.83|455.03|458.6|455.8|456.75|453.95|0
1656549000000|2022-06-30 00:30:00|457.62|454.82|458.6|455.8|458.81|456.01|455.89|453.09|0
1656549300000|2022-06-30 00:35:00|458.7|455.9|458.05|455.25|458.7|455.9|456.75|453.95|0
1656549600000|2022-06-30 00:40:00|457.94|455.14|455.67|452.87|457.94|455.14|455.02|452.22|0
1656549900000|2022-06-30 00:45:00|455.45|452.65|457.39|454.59|457.72|454.92|455.13|452.33|0
1656550200000|2022-06-30 00:50:00|457.61|454.81|458.37|455.57|458.69|455.89|456.74|453.94|0
1656550500000|2022-06-30 00:55:00|458.26|455.46|457.94|455.14|458.91|456.11|457.39|454.59|0
1656550800000|2022-06-30 01:00:00|458.15|455.35|460.97|458.17|461.29|458.49|458.15|455.35|0
1656551100000|2022-06-30 01:05:00|460.86|458.06|462.92|460.12|462.92|460.12|459.77|456.97|0
1656551400000|2022-06-30 01:10:00|462.59|459.79|463.9|461.1|464.99|462.19|462.49|459.69|0
1656551700000|2022-06-30 01:15:00|464.11|461.31|466.29|463.49|467.16|464.36|464.11|461.31|0
1656552000000|2022-06-30 01:20:00|466.19|463.39|465.42|462.62|466.73|463.93|464.33|461.53|0
1656552300000|2022-06-30 01:25:00|465.31|462.51|464.76|461.96|466.07|463.27|464.54|461.74|0
1656552600000|2022-06-30 01:30:00|464.54|461.74|462.8|460|465.85|463.05|462.15|459.35|0
1656552900000|2022-06-30 01:35:00|462.59|459.79|462.37|459.57|463.45|460.65|461.18|458.38|0
1656553200000|2022-06-30 01:40:00|462.7|459.9|462.58|459.78|464.54|461.74|462.15|459.35|0
1656553500000|2022-06-30 01:45:00|462.36|459.56|463.67|460.87|463.89|461.09|461.71|458.91|0
1656553800000|2022-06-30 01:50:00|463.78|460.98|463.88|461.08|464.1|461.3|461.93|459.13|0
1656554100000|2022-06-30 01:55:00|463.78|460.98|466.5|463.7|466.71|463.91|463.78|460.98|0
1656554400000|2022-06-30 02:00:00|465.84|463.04|464.43|461.63|466.5|463.7|464.32|461.52|0
1656554700000|2022-06-30 02:05:00|464.32|461.52|463.66|460.86|465.62|462.82|463.66|460.86|0
1656555000000|2022-06-30 02:10:00|463.23|460.43|462.9|460.1|463.88|461.08|462.14|459.34|0
1656555300000|2022-06-30 02:15:00|463.01|460.21|462.68|459.88|463.44|460.64|462.35|459.55|0
1656555600000|2022-06-30 02:20:00|462.57|459.77|461.38|458.58|462.79|459.99|460.4|457.6|0
1656555900000|2022-06-30 02:25:00|461.26|458.46|459.09|456.29|461.81|459.01|458.66|455.86|0
1656556200000|2022-06-30 02:30:00|458.88|456.08|460.07|457.27|460.07|457.27|457.91|455.11|0
1656556500000|2022-06-30 02:35:00|460.18|457.38|460.29|457.49|460.83|458.03|459.53|456.73|0
1656556800000|2022-06-30 02:40:00|460.39|457.59|459.42|456.62|460.94|458.14|459.31|456.51|0
1656557100000|2022-06-30 02:45:00|459.09|456.29|462.56|459.76|463.11|460.31|458.65|455.85|0
1656557400000|2022-06-30 02:50:00|462.13|459.33|461.04|458.24|462.78|459.98|460.82|458.02|0
1656557700000|2022-06-30 02:55:00|460.82|458.02|459.95|457.15|461.04|458.24|458.87|456.07|0
1656558000000|2022-06-30 03:00:00|459.52|456.72|458.98|456.18|460.28|457.48|458.87|456.07|0
1656558300000|2022-06-30 03:05:00|458.87|456.07|459.3|456.5|460.38|457.58|458.21|455.41|0
1656558600000|2022-06-30 03:10:00|459.08|456.28|459.73|456.93|460.16|457.36|458.65|455.85|0
1656558900000|2022-06-30 03:15:00|459.95|457.15|459.73|456.93|460.6|457.8|458.64|455.84|0
1656559200000|2022-06-30 03:20:00|459.94|457.14|459.29|456.49|460.27|457.47|459.29|456.49|0
1656559500000|2022-06-30 03:25:00|459.51|456.71|459.51|456.71|459.94|457.14|459.29|456.49|0
1656559800000|2022-06-30 03:30:00|459.94|457.14|461.02|458.22|461.46|458.66|459.29|456.49|0
1656560100000|2022-06-30 03:35:00|460.81|458.01|461.89|459.09|462.33|459.53|460.59|457.79|0
1656560400000|2022-06-30 03:40:00|462|459.2|462.11|459.31|462.54|459.74|461.24|458.44|0
1656560700000|2022-06-30 03:45:00|462.32|459.52|464.28|461.48|464.72|461.92|461.89|459.09|0
1656561000000|2022-06-30 03:50:00|464.06|461.26|463.63|460.83|464.06|461.26|463.41|460.61|0
1656561300000|2022-06-30 03:55:00|463.74|460.94|463.41|460.61|464.06|461.26|462.75|459.95|0
1656561600000|2022-06-30 04:00:00|463.62|460.82|463.84|461.04|464.49|461.69|462.54|459.74|0
1656561900000|2022-06-30 04:05:00|463.62|460.82|464.06|461.26|464.06|461.26|462.97|460.17|0
1656562200000|2022-06-30 04:10:00|464.27|461.47|462.97|460.17|464.49|461.69|462.53|459.73|0
1656562500000|2022-06-30 04:15:00|462.75|459.95|461.88|459.08|463.18|460.38|461.88|459.08|0
1656562800000|2022-06-30 04:20:00|462.1|459.3|462.53|459.73|463.18|460.38|462.1|459.3|0
1656563100000|2022-06-30 04:25:00|462.64|459.84|462.96|460.16|462.96|460.16|462.09|459.29|0
1656563400000|2022-06-30 04:30:00|462.86|460.06|463.18|460.38|464.05|461.25|462.31|459.51|0
1656563700000|2022-06-30 04:35:00|463.29|460.49|464.48|461.68|465.14|462.34|463.07|460.27|0
1656564000000|2022-06-30 04:40:00|464.38|461.58|463.61|460.81|464.6|461.8|462.96|460.16|0
1656564300000|2022-06-30 04:45:00|463.51|460.71|464.04|461.24|464.26|461.46|463.39|460.59|0
1656564600000|2022-06-30 04:50:00|464.16|461.36|464.81|462.01|464.81|462.01|463.61|460.81|0
1656564900000|2022-06-30 04:55:00|464.69|461.89|464.69|461.89|465.78|462.98|464.26|461.46|0
1656565200000|2022-06-30 05:00:00|464.59|461.79|464.69|461.89|466.44|463.64|463.6|460.8|0
1656565500000|2022-06-30 05:05:00|464.59|461.79|465.46|462.66|466.33|463.53|464.47|461.67|0
1656565800000|2022-06-30 05:10:00|465.34|462.54|465.56|462.76|466.87|464.07|465.13|462.33|0
1656566100000|2022-06-30 05:15:00|465.34|462.54|466.65|463.85|466.65|463.85|464.15|461.35|0
1656566400000|2022-06-30 05:20:00|466.87|464.07|469.92|467.12|469.92|467.12|466.43|463.63|0
1656566700000|2022-06-30 05:25:00|470.8|468|475.68|472.88|479.58|476.78|470.8|468|0
1656567000000|2022-06-30 05:30:00|475.9|473.1|476.99|474.19|477.43|474.63|475.68|472.88|0
1656567300000|2022-06-30 05:35:00|477.43|474.63|478.42|475.62|479.62|476.82|477.21|474.41|0
1656567600000|2022-06-30 05:40:00|478.52|475.72|481.38|478.58|482.26|479.46|478.08|475.28|0
1656567900000|2022-06-30 05:45:00|481.49|478.69|479.18|476.38|481.49|478.69|477.86|475.06|0
1656568200000|2022-06-30 05:50:00|478.96|476.16|480.49|477.69|480.49|477.69|478.08|475.28|0
1656568500000|2022-06-30 05:55:00|480.27|477.47|477.82|475.02|480.49|477.69|476.72|473.92|0
1656568800000|2022-06-30 06:00:00|476.94|474.14|480.45|477.65|480.89|478.09|475.63|472.83|0
1656569100000|2022-06-30 06:05:00|480.67|477.87|484.84|482.04|485.06|482.26|480.34|477.54|0
1656569400000|2022-06-30 06:10:00|485.06|482.26|482.54|479.74|487.49|484.69|481.98|479.18|0
1656569700000|2022-06-30 06:15:00|482.2|479.4|482.86|480.06|483.52|480.72|481.1|478.3|0
1656570000000|2022-06-30 06:20:00|482.75|479.95|483.96|481.16|485.5|482.7|482.2|479.4|0
1656570300000|2022-06-30 06:25:00|483.74|480.94|488.81|486.01|489.69|486.89|483.52|480.72|0
1656570600000|2022-06-30 06:30:00|489.03|486.23|495.87|493.07|496.53|493.73|488.81|486.01|0
1656570900000|2022-06-30 06:35:00|496.09|493.29|497.1|494.3|502.39|499.59|495.87|493.07|0
1656571200000|2022-06-30 06:40:00|497.32|494.52|500.71|497.91|503.28|500.48|496.88|494.08|0
1656571500000|2022-06-30 06:45:00|500.93|498.13|498.5|495.7|501.59|498.79|497.84|495.04|0
1656571800000|2022-06-30 06:50:00|498.06|495.26|498.28|495.48|499.82|497.02|496.52|493.72|0
1656572100000|2022-06-30 06:55:00|497.84|495.04|497.29|494.49|498.83|496.03|495.97|493.17|0
1656572400000|2022-06-30 07:00:00|496.63|493.83|498.72|495.92|499.49|496.69|494.31|491.51|0
1656572700000|2022-06-30 07:05:00|498.85|496.45|497.85|495.45|501.83|499.43|496.09|493.69|0
1656573000000|2022-06-30 07:10:00|498.29|495.89|498.51|496.11|501.06|498.66|494.11|491.71|0
1656573300000|2022-06-30 07:15:00|499.84|497.44|502.27|499.87|505.14|502.74|499.84|497.44|0
1656573600000|2022-06-30 07:20:00|503.49|501.09|502.83|500.43|505.59|503.19|501.72|499.32|0
1656573900000|2022-06-30 07:25:00|502.38|499.98|502.06|499.66|503.6|501.2|497.97|495.57|0
1656574200000|2022-06-30 07:30:00|502.38|499.98|499.29|496.89|505.03|502.63|499.07|496.67|0
1656574500000|2022-06-30 07:35:00|498.97|496.57|500.29|497.89|500.95|498.55|497.31|494.91|0
1656574800000|2022-06-30 07:40:00|499.07|496.67|495.11|492.71|499.07|496.67|494.57|492.17|0
1656575100000|2022-06-30 07:45:00|494.89|492.49|490.8|488.4|498.19|495.79|490.8|488.4|0
1656575400000|2022-06-30 07:50:00|490.37|487.97|491.24|488.84|491.46|489.06|489.71|487.31|0
1656575700000|2022-06-30 07:55:00|491.46|489.06|492.34|489.94|493.66|491.26|490.26|487.86|0
1656576000000|2022-06-30 08:00:00|492.78|490.38|488.17|485.77|492.89|490.49|487.95|485.55|0
1656576300000|2022-06-30 08:05:00|488.61|486.21|490.36|487.96|491.68|489.28|486.75|484.35|0
1656576600000|2022-06-30 08:10:00|490.8|488.4|489.7|487.3|492.11|489.71|489.48|487.08|0
1656576900000|2022-06-30 08:15:00|489.92|487.52|493.65|491.25|493.87|491.47|489.26|486.86|0
1656577200000|2022-06-30 08:20:00|493.76|491.36|494.53|492.13|494.75|492.35|491.67|489.27|0
1656577500000|2022-06-30 08:25:00|494.31|491.91|495.63|493.23|496.29|493.89|493.43|491.03|0
1656577800000|2022-06-30 08:30:00|495.41|493.01|496.18|493.78|496.95|494.55|493.21|490.81|0
1656578100000|2022-06-30 08:35:00|496.28|493.88|490.13|487.73|497.61|495.21|488.38|485.98|0
1656578400000|2022-06-30 08:40:00|490.24|487.84|487.72|485.32|493.2|490.8|486.63|484.23|0
1656578700000|2022-06-30 08:45:00|487.94|485.54|493.53|491.13|494.41|492.01|487.72|485.32|0
1656579000000|2022-06-30 08:50:00|493.64|491.24|492.76|490.36|494.63|492.23|492|489.6|0
1656579300000|2022-06-30 08:55:00|492.98|490.58|494.08|491.68|495.18|492.78|492.1|489.7|0
1656579600000|2022-06-30 09:00:00|494.3|491.9|495.17|492.77|497.16|494.76|493.64|491.24|0
1656579900000|2022-06-30 09:05:00|496.94|494.54|498.26|495.86|499.14|496.74|494.19|491.79|0
1656580200000|2022-06-30 09:10:00|498.48|496.08|504.89|502.49|505.22|502.82|498.48|496.08|0
1656580500000|2022-06-30 09:15:00|505.22|502.82|506.88|504.48|507.1|504.7|505|502.6|0
1656580800000|2022-06-30 09:20:00|506.66|504.26|507.11|504.71|507.55|505.15|505.44|503.04|0
1656581100000|2022-06-30 09:25:00|506.89|504.49|507.35|504.95|509.47|507.07|506.44|504.04|0
1656581400000|2022-06-30 09:30:00|507.24|504.84|505.26|502.86|507.61|505.21|503.48|501.08|0
1656581700000|2022-06-30 09:35:00|505.15|502.75|504.37|501.97|507.04|504.64|504.37|501.97|0
1656582000000|2022-06-30 09:40:00|504.81|502.41|505.48|503.08|506.26|503.86|504.48|502.08|0
1656582300000|2022-06-30 09:45:00|505.7|503.3|503.7|501.3|506.04|503.64|503.25|500.85|0
1656582600000|2022-06-30 09:50:00|503.81|501.41|501.81|499.41|504.59|502.19|501.81|499.41|0
1656582900000|2022-06-30 09:55:00|502.04|499.64|496.06|493.66|502.48|500.08|496.06|493.66|0
1656583200000|2022-06-30 10:00:00|496.6|494.2|498.81|496.41|498.82|496.42|496.38|493.98|0
1656583500000|2022-06-30 10:05:00|498.37|495.97|497.93|495.53|501.03|498.63|497.71|495.31|0
1656583800000|2022-06-30 10:10:00|498.04|495.64|499.68|497.28|500.62|498.22|497.71|495.31|0
1656584100000|2022-06-30 10:15:00|499.78|497.38|499.78|497.38|500.45|498.05|499.01|496.61|0
1656584400000|2022-06-30 10:20:00|499.56|497.16|498.01|495.61|500.23|497.83|498.01|495.61|0
1656584700000|2022-06-30 10:25:00|497.79|495.39|503.78|501.38|503.78|501.38|497.79|495.39|0
1656585000000|2022-06-30 10:30:00|504|501.6|502.89|500.49|504|501.6|502.66|500.26|0
1656585300000|2022-06-30 10:35:00|503.33|500.93|505.17|502.77|505.62|503.22|503.11|500.71|0
1656585600000|2022-06-30 10:40:00|505.07|502.67|503.62|501.22|506.73|504.33|503.62|501.22|0
1656585900000|2022-06-30 10:45:00|503.84|501.44|504.51|502.11|505.4|503|502.51|500.11|0
1656586200000|2022-06-30 10:50:00|504.96|502.56|501.63|499.23|505.18|502.78|501.4|499|0
1656586500000|2022-06-30 10:55:00|501.52|499.12|499.85|497.45|501.63|499.23|498.97|496.57|0
1656586800000|2022-06-30 11:00:00|499.75|497.35|502.73|500.33|503.62|501.22|498.97|496.57|0
1656587100000|2022-06-30 11:05:00|502.95|500.55|500.85|498.45|503.18|500.78|500.85|498.45|0
1656587400000|2022-06-30 11:10:00|500.73|498.33|499.63|497.23|501.4|499|499.4|497|0
1656587700000|2022-06-30 11:15:00|499.52|497.12|501.17|498.77|502.28|499.88|498.74|496.34|0
1656588000000|2022-06-30 11:20:00|501.4|499|500.73|498.33|501.62|499.22|500.18|497.78|0
1656588300000|2022-06-30 11:25:00|500.85|498.45|498.85|496.45|501.84|499.44|498.29|495.89|0
1656588600000|2022-06-30 11:30:00|498.96|496.56|504.28|501.88|504.5|502.1|498.96|496.56|0
1656588900000|2022-06-30 11:35:00|504.5|502.1|506.5|504.1|507.17|504.77|503.61|501.21|0
1656589200000|2022-06-30 11:40:00|506.72|504.32|505.83|503.43|508.05|505.65|504.94|502.54|0
1656589500000|2022-06-30 11:45:00|505.72|503.32|506.49|504.09|508.39|505.99|505.72|503.32|0
1656589800000|2022-06-30 11:50:00|506.72|504.32|505.16|502.76|507.16|504.76|504.94|502.54|0
1656590100000|2022-06-30 11:55:00|505.38|502.98|504.38|501.98|505.38|502.98|503.49|501.09|0
1656590400000|2022-06-30 12:00:00|504.49|502.09|502.83|500.43|505.27|502.87|502.16|499.76|0
1656590700000|2022-06-30 12:05:00|502.38|499.98|504.15|501.75|504.82|502.42|502.16|499.76|0
1656591000000|2022-06-30 12:10:00|503.93|501.53|502.49|500.09|504.15|501.75|502.04|499.64|0
1656591300000|2022-06-30 12:15:00|502.6|500.2|504.04|501.64|504.26|501.86|502.04|499.64|0
1656591600000|2022-06-30 12:20:00|504.26|501.86|499.16|496.76|504.48|502.08|497.61|495.21|0
1656591900000|2022-06-30 12:25:00|499.38|496.98|500.49|498.09|500.49|498.09|497.83|495.43|0
1656592200000|2022-06-30 12:30:00|500.71|498.31|490.4|488|500.71|498.31|488.35|485.95|0
1656592500000|2022-06-30 12:35:00|490.62|488.22|493.05|490.65|493.05|490.65|487.98|485.58|0
1656592800000|2022-06-30 12:40:00|492.5|490.1|491.72|489.32|495.7|493.3|490.51|488.11|0
1656593100000|2022-06-30 12:45:00|491.28|488.88|490.18|487.78|491.28|488.88|487.97|485.57|0
1656593400000|2022-06-30 12:50:00|489.51|487.11|494.81|492.41|497.47|495.07|489.51|487.11|0
1656593700000|2022-06-30 12:55:00|495.04|492.64|501.02|498.62|501.02|498.62|494.81|492.41|0
1656594000000|2022-06-30 13:00:00|501.14|498.74|497.91|495.51|502.36|499.96|497.69|495.29|0
1656594300000|2022-06-30 13:05:00|498.36|495.96|495.03|492.63|499.24|496.84|494.15|491.75|0
1656594600000|2022-06-30 13:10:00|496.14|493.74|496.47|494.07|497.25|494.85|495.03|492.63|0
1656594900000|2022-06-30 13:15:00|495.92|493.52|491.27|488.87|496.8|494.4|490.17|487.77|0
1656595200000|2022-06-30 13:20:00|491.49|489.09|492.82|490.42|493.26|490.86|490.61|488.21|0
1656595500000|2022-06-30 13:25:00|493.26|490.86|493.48|491.08|495.03|492.63|491.05|488.65|0
1656595800000|2022-06-30 13:30:00|492.81|490.41|496.25|493.85|502.12|499.72|485.76|483.36|0
1656596100000|2022-06-30 13:35:00|498.47|496.07|510.12|507.72|510.56|508.16|495.13|492.73|0
1656596400000|2022-06-30 13:40:00|511.46|509.06|509|506.6|513.14|510.74|505.43|503.03|0
1656596700000|2022-06-30 13:45:00|509.22|506.82|508.4|506|513.47|511.07|505.95|503.55|0
1656597000000|2022-06-30 13:50:00|508.85|506.45|516.44|514.04|516.67|514.27|507.73|505.33|0
1656597300000|2022-06-30 13:55:00|516.67|514.27|518.46|516.06|521.27|518.87|513.98|511.58|0
1656597600000|2022-06-30 14:00:00|518.91|516.51|523.62|521.22|525.87|523.47|518.91|516.51|0
1656597900000|2022-06-30 14:05:00|524.07|521.67|522.95|520.55|525.2|522.8|520.25|517.85|0
1656598200000|2022-06-30 14:10:00|521.15|518.75|515.41|513.01|523.4|521|515.19|512.79|0
1656598500000|2022-06-30 14:15:00|514.97|512.57|517.36|514.96|520.76|518.36|513.57|511.17|0
1656598800000|2022-06-30 14:20:00|518.03|515.63|518.69|516.29|522.5|520.1|517.58|515.18|0
1656599100000|2022-06-30 14:25:00|519.59|517.19|518.47|516.07|520.26|517.86|515.79|513.39|0
1656599400000|2022-06-30 14:30:00|518.25|515.85|505.13|502.73|520.26|517.86|504.69|502.29|0
1656599700000|2022-06-30 14:35:00|505.57|503.17|512.45|510.05|512.45|510.05|505.13|502.73|0
1656600000000|2022-06-30 14:40:00|513.34|510.94|515.9|513.5|515.9|513.5|511.56|509.16|0
1656600300000|2022-06-30 14:45:00|516.01|513.61|511.6|509.2|516.01|513.61|510.71|508.31|0
1656600600000|2022-06-30 14:50:00|511.38|508.98|502.36|499.96|512.05|509.65|500.59|498.19|0
1656600900000|2022-06-30 14:55:00|502.14|499.74|497.04|494.64|503.25|500.85|495.93|493.53|0
1656601200000|2022-06-30 15:00:00|497.26|494.86|503.25|500.85|504.81|502.41|497.04|494.64|0
1656601500000|2022-06-30 15:05:00|502.36|499.96|493.4|491|502.36|499.96|492.52|490.12|0
1656601800000|2022-06-30 15:10:00|492.96|490.56|496.05|493.65|497.82|495.42|492.08|489.68|0
1656602100000|2022-06-30 15:15:00|496.49|494.09|494.94|492.54|496.71|494.31|491.63|489.23|0
1656602400000|2022-06-30 15:20:00|495.82|493.42|487.7|485.3|495.82|493.42|486.6|484.2|0
1656602700000|2022-06-30 15:25:00|488.36|485.96|482.58|480.18|488.36|485.96|478.48|476.08|0
1656603000000|2022-06-30 15:30:00|482.8|480.4|486.98|484.58|487.86|485.46|481.04|478.64|0
1656603300000|2022-06-30 15:35:00|487.2|484.8|484.56|482.16|490.29|487.89|484.34|481.94|0
1656603600000|2022-06-30 15:40:00|484.12|481.72|481.92|479.52|486.1|483.7|480.82|478.42|0
1656603900000|2022-06-30 15:45:00|481.48|479.08|477.53|475.13|482.8|480.4|475.56|473.16|0
1656604200000|2022-06-30 15:50:00|478.63|476.23|476.65|474.25|481.04|478.64|476.44|474.04|0
1656604500000|2022-06-30 15:55:00|476.44|474.04|473.81|471.41|480.38|477.98|473.16|470.76|0
1656604800000|2022-06-30 16:00:00|473.59|471.19|477.31|474.91|478.4|476|473.16|470.76|0
1656605100000|2022-06-30 16:05:00|477.09|474.69|484.33|481.93|484.99|482.59|477.09|474.69|0
1656605400000|2022-06-30 16:10:00|484.77|482.37|479.93|477.53|485.65|483.25|479.93|477.53|0
1656605700000|2022-06-30 16:15:00|480.15|477.75|477.3|474.9|483.01|480.61|476.43|474.03|0
1656606000000|2022-06-30 16:20:00|477.52|475.12|466.62|464.22|478.4|476|466.62|464.22|0
1656606300000|2022-06-30 16:25:00|466.4|464|460.99|458.59|467.05|464.65|460.12|457.72|0
1656606600000|2022-06-30 16:30:00|460.12|457.72|459.69|457.29|460.55|458.15|454.52|452.12|0
1656606900000|2022-06-30 16:35:00|459.9|457.5|463.49|461.09|465.01|462.61|459.9|457.5|0
1656607200000|2022-06-30 16:40:00|463.17|460.77|460.99|458.59|464.57|462.17|459.58|457.18|0
1656607500000|2022-06-30 16:45:00|460.45|458.05|464.14|461.74|464.14|461.74|457.41|455.01|0
1656607800000|2022-06-30 16:50:00|463.81|461.41|461.96|459.56|466.21|463.81|461.75|459.35|0
1656608100000|2022-06-30 16:55:00|461.75|459.35|461.96|459.56|464.57|462.17|459.79|457.39|0
1656608400000|2022-06-30 17:00:00|461.53|459.13|458.92|456.52|462.18|459.78|457.19|454.79|0
1656608700000|2022-06-30 17:05:00|458.71|456.31|466.52|464.12|467.18|464.78|458.71|456.31|0
1656609000000|2022-06-30 17:10:00|466.74|464.34|477.68|475.28|477.9|475.5|466.52|464.12|0
1656609300000|2022-06-30 17:15:00|477.46|475.06|475.26|472.86|477.9|475.5|474.17|471.77|0
1656609600000|2022-06-30 17:20:00|475.04|472.64|468.88|466.48|476.81|474.41|468.88|466.48|0
1656609900000|2022-06-30 17:25:00|469.53|467.13|467.79|465.39|469.75|467.35|466.7|464.3|0
1656610200000|2022-06-30 17:30:00|467.57|465.17|465.61|463.21|467.79|465.39|463.66|461.26|0
1656610500000|2022-06-30 17:35:00|465.83|463.43|463.88|461.48|465.94|463.54|462.58|460.18|0
1656610800000|2022-06-30 17:40:00|463.01|460.61|470.84|468.44|470.84|468.44|459.33|456.93|0
1656611100000|2022-06-30 17:45:00|470.4|468|461.05|458.65|470.4|468|460.84|458.44|0
1656611400000|2022-06-30 17:50:00|460.95|458.55|458.02|455.62|461.82|459.42|454.79|452.39|0
1656611700000|2022-06-30 17:55:00|457.81|455.41|459.97|457.57|461.81|459.41|457.81|455.41|0
1656612000000|2022-06-30 18:00:00|459.54|457.14|459.1|456.7|463.43|461.03|458.89|456.49|0
1656612300000|2022-06-30 18:05:00|459.32|456.92|464.95|462.55|466.25|463.85|458.02|455.62|0
1656612600000|2022-06-30 18:10:00|464.85|462.45|466.11|463.71|466.55|464.15|461.26|458.86|0
1656612900000|2022-06-30 18:15:00|467.42|465.02|462.62|460.22|468.51|466.11|461.54|459.14|0
1656613200000|2022-06-30 18:20:00|462.19|459.79|472.89|470.49|472.89|470.49|461.75|459.35|0
1656613500000|2022-06-30 18:25:00|473.11|470.71|468.73|466.33|476.62|474.22|467.42|465.02|0
1656613800000|2022-06-30 18:30:00|469.38|466.98|469.05|466.65|471.35|468.95|466.54|464.14|0
1656614100000|2022-06-30 18:35:00|469.15|466.75|468.49|466.09|471.78|469.38|467.62|465.22|0
1656614400000|2022-06-30 18:40:00|468.71|466.31|481.25|478.85|481.25|478.85|468.71|466.31|0
1656614700000|2022-06-30 18:45:00|480.8|478.4|478.49|476.09|482.13|479.73|475.51|473.11|0
1656615000000|2022-06-30 18:50:00|478.37|475.97|483.23|480.83|486.11|483.71|478.15|475.75|0
1656615300000|2022-06-30 18:55:00|483.45|481.05|482.45|480.05|485.45|483.05|481.1|478.7|0
1656615600000|2022-06-30 19:00:00|482.89|480.49|483.55|481.15|485.1|482.7|480.03|477.63|0
1656615900000|2022-06-30 19:05:00|484.21|481.81|495.89|493.49|496.19|493.79|483.77|481.37|0
1656616200000|2022-06-30 19:10:00|496.33|493.93|493.66|491.26|496.33|493.93|493.22|490.82|0
1656616500000|2022-06-30 19:15:00|494.77|492.37|499.45|497.05|501.01|498.61|494.77|492.37|0
1656616800000|2022-06-30 19:20:00|499.23|496.83|492.1|489.7|499.23|496.83|491.88|489.48|0
1656617100000|2022-06-30 19:25:00|491.88|489.48|480.15|477.75|491.88|489.48|479.93|477.53|0
1656617400000|2022-06-30 19:30:00|481.26|478.86|474.22|471.82|482.14|479.74|473.56|471.16|0
1656617700000|2022-06-30 19:35:00|474.66|472.26|477.73|475.33|478.17|475.77|469.62|467.22|0
1656618000000|2022-06-30 19:40:00|477.95|475.55|485.78|483.38|488.32|485.92|475.53|473.13|0
1656618300000|2022-06-30 19:45:00|486.77|484.37|483.01|480.61|487.44|485.04|474.87|472.47|0
1656618600000|2022-06-30 19:50:00|483.68|481.28|494.09|491.69|497.21|494.81|477.29|474.89|0
1656618900000|2022-06-30 19:55:00|493.87|491.47|478.82|476.42|497.88|495.48|478.82|476.42|0
1656619200000|2022-06-30 20:00:00|475.53|473.13|484.97|482.57|488.97|486.57|475.53|473.13|0
1656619500000|2022-06-30 20:05:00|484.52|482.12|487.63|485.23|490.31|487.91|484.52|482.12|0
1656619800000|2022-06-30 20:10:00|487.86|485.46|489.41|487.01|489.63|487.23|484.08|481.68|0
1656620100000|2022-06-30 20:15:00|489.73|486.93|485.83|483.03|490.73|487.93|485.83|483.03|0
1656620400000|2022-06-30 20:20:00|485.94|483.14|485.16|482.36|486.27|483.47|484.05|481.25|0
1656620700000|2022-06-30 20:25:00|484.94|482.14|483.61|480.81|485.38|482.58|482.17|479.37|0
1656621000000|2022-06-30 20:30:00|484.27|481.47|483.61|480.81|486.27|483.47|483.61|480.81|0
1656621300000|2022-06-30 20:35:00|483.83|481.03|485.05|482.25|486.05|483.25|483.83|481.03|0
1656621600000|2022-06-30 20:40:00|485.27|482.47|484.38|481.58|485.6|482.8|484.05|481.25|0
1656621900000|2022-06-30 20:45:00|484.71|481.91|484.27|481.47|486.04|483.24|483.82|481.02|0
1656622200000|2022-06-30 20:50:00|484.71|481.91|486.6|483.8|487.82|485.02|484.16|481.36|0
1656622500000|2022-06-30 20:55:00|486.49|483.69|488.16|485.36|488.71|485.91|484.04|481.24|0
1656622800000|2022-06-30 21:00:00|487.79|484.99|487.99|485.19|488.22|485.42|487.57|484.77|0
1656623100000|2022-06-30 21:05:00|488.02|485.22|487.27|484.47|488.02|485.22|487.27|484.47|0
1656623400000|2022-06-30 21:10:00|487.31|484.51|488.37|485.57|488.37|485.57|487.31|484.51|0
1656623700000|2022-06-30 21:15:00|488.08|485.28|488.05|485.25|488.18|485.38|487.96|485.16|0
1656624000000|2022-06-30 21:20:00|487.98|485.18|487.88|485.08|488.05|485.25|487.5|484.7|0
1656624300000|2022-06-30 21:25:00|487.86|485.06|487.69|484.89|487.88|485.08|487.44|484.64|0
1656624600000|2022-06-30 21:30:00|487.68|484.88|487.68|484.88|487.72|484.92|487.44|484.64|0
1656624900000|2022-06-30 21:35:00|487.26|484.46|487.62|484.82|487.68|484.88|487.26|484.46|0
1656625200000|2022-06-30 21:40:00|487.66|484.86|487.43|484.63|487.66|484.86|487.36|484.56|0
1656625500000|2022-06-30 21:45:00|487.4|484.6|487.36|484.56|487.56|484.76|487.33|484.53|0
1656625800000|2022-06-30 21:50:00|487.43|484.63|487.65|484.85|487.68|484.88|487.43|484.63|0
1656626100000|2022-06-30 21:55:00|487.81|485.01|487.65|484.85|487.97|485.17|487.55|484.75|0
1656626400000|2022-06-30 22:00:00|487.03|484.23|490.69|487.89|490.69|487.89|486.8|484|0
1656626700000|2022-06-30 22:05:00|490.03|487.23|493.26|490.46|493.37|490.57|489.8|487|0
1656627000000|2022-06-30 22:10:00|493.37|490.57|494.93|492.13|495.16|492.36|491.36|488.56|0
1656627300000|2022-06-30 22:15:00|494.71|491.91|490.81|488.01|495.16|492.36|490.24|487.44|0
1656627600000|2022-06-30 22:20:00|490.91|488.11|490.69|487.89|490.91|488.11|489.8|487|0
1656627900000|2022-06-30 22:25:00|490.47|487.67|493.81|491.01|493.81|491.01|490.47|487.67|0
1656628200000|2022-06-30 22:30:00|493.48|490.68|492.25|489.45|493.48|490.68|490.91|488.11|0
1656628500000|2022-06-30 22:35:00|492.47|489.67|493.25|490.45|493.36|490.56|492.02|489.22|0
1656628800000|2022-06-30 22:40:00|493.36|490.56|491.47|488.67|493.59|490.79|491.35|488.55|0
1656629100000|2022-06-30 22:45:00|491.35|488.55|490.9|488.1|491.35|488.55|490.01|487.21|0
1656629400000|2022-06-30 22:50:00|490.8|488|489.24|486.44|491.13|488.33|488.68|485.88|0
1656629700000|2022-06-30 22:55:00|489.34|486.54|491.79|488.99|492.36|489.56|489.34|486.54|0
1656630000000|2022-06-30 23:00:00|491.69|488.89|491.12|488.32|492.02|489.22|490.35|487.55|0
1656630300000|2022-06-30 23:05:00|491.24|488.44|490.68|487.88|491.91|489.11|490.01|487.21|0
1656630600000|2022-06-30 23:10:00|490.9|488.1|490.67|487.87|490.9|488.1|490.01|487.21|0
1656630900000|2022-06-30 23:15:00|490.79|487.99|491.46|488.66|491.46|488.66|490.23|487.43|0
1656631200000|2022-06-30 23:20:00|491.56|488.76|490.23|487.43|492.9|490.1|490.23|487.43|0
1656631500000|2022-06-30 23:25:00|490|487.2|485.11|482.31|490|487.2|485.11|482.31|0
1656631800000|2022-06-30 23:30:00|485.33|482.53|487.11|484.31|487.11|484.31|484.66|481.86|0
1656632100000|2022-06-30 23:35:00|487|484.2|486.66|483.86|487.55|484.75|486.22|483.42|0
1656632400000|2022-06-30 23:40:00|486.78|483.98|486.11|483.31|486.78|483.98|484.66|481.86|0
1656632700000|2022-06-30 23:45:00|486.21|483.41|484.55|481.75|487.33|484.53|484.11|481.31|0
1656633000000|2022-06-30 23:50:00|484.43|481.63|481|478.2|484.43|481.63|480.22|477.42|0
1656633300000|2022-06-30 23:55:00|481.11|478.31|480.22|477.42|481.11|478.31|479.34|476.54|0
1656633600000|2022-07-01 00:00:00|479.56|476.76|477.9|475.1|481|478.2|477.68|474.88|0
1656633900000|2022-07-01 00:05:00|478.01|475.21|480.66|477.86|481.32|478.52|477.79|474.99|0
1656634200000|2022-07-01 00:10:00|480.78|477.98|480.22|477.42|481.1|478.3|479.77|476.97|0
1656634500000|2022-07-01 00:15:00|480.44|477.64|477.56|474.76|480.77|477.97|477.56|474.76|0
1656634800000|2022-07-01 00:20:00|477.68|474.88|480.66|477.86|480.88|478.08|476.9|474.1|0
1656635100000|2022-07-01 00:25:00|480.55|477.75|481.1|478.3|483.54|480.74|480.43|477.63|0
1656635400000|2022-07-01 00:30:00|480.99|478.19|480.99|478.19|483.53|480.73|480.55|477.75|0
1656635700000|2022-07-01 00:35:00|481.1|478.3|484.2|481.4|484.64|481.84|480.21|477.41|0
1656636000000|2022-07-01 00:40:00|484.42|481.62|483.54|480.74|484.75|481.95|482.1|479.3|0
1656636300000|2022-07-01 00:45:00|483.64|480.84|479.44|476.64|483.87|481.07|478.56|475.76|0
1656636600000|2022-07-01 00:50:00|479.22|476.42|480.76|477.96|481.21|478.41|478.56|475.76|0
1656636900000|2022-07-01 00:55:00|480.66|477.86|484.42|481.62|484.53|481.73|480.44|477.64|0
1656637200000|2022-07-01 01:00:00|484.53|481.73|484.86|482.06|485.63|482.83|482.2|479.4|0
1656637500000|2022-07-01 01:05:00|485.19|482.39|485.63|482.83|486.96|484.16|483.31|480.51|0
1656637800000|2022-07-01 01:10:00|485.85|483.05|486.52|483.72|488.96|486.16|485.53|482.73|0
1656638100000|2022-07-01 01:15:00|486.19|483.39|486.41|483.61|487.85|485.05|485.52|482.72|0
1656638400000|2022-07-01 01:20:00|486.29|483.49|488.07|485.27|488.29|485.49|486.19|483.39|0
1656638700000|2022-07-01 01:25:00|487.52|484.72|489.85|487.05|490.29|487.49|485.85|483.05|0
1656639000000|2022-07-01 01:30:00|490.07|487.27|493.41|490.61|494.08|491.28|490.07|487.27|0
1656639300000|2022-07-01 01:35:00|493.53|490.73|492.52|489.72|495.64|492.84|492.07|489.27|0
1656639600000|2022-07-01 01:40:00|492.07|489.27|493.3|490.5|493.3|490.5|490.73|487.93|0
1656639900000|2022-07-01 01:45:00|492.74|489.94|492.51|489.71|493.08|490.28|490.96|488.16|0
1656640200000|2022-07-01 01:50:00|492.74|489.94|490.85|488.05|492.74|489.94|489.4|486.6|0
1656640500000|2022-07-01 01:55:00|490.95|488.15|491.4|488.6|492.51|489.71|490.84|488.04|0
1656640800000|2022-07-01 02:00:00|491.62|488.82|488.5|485.7|493.18|490.38|488.06|485.26|0
1656641100000|2022-07-01 02:05:00|488.28|485.48|488.17|485.37|488.4|485.6|487.17|484.37|0
1656641400000|2022-07-01 02:10:00|488.06|485.26|486.39|483.59|488.06|485.26|484.95|482.15|0
1656641700000|2022-07-01 02:15:00|486.28|483.48|489.06|486.26|489.95|487.15|486.28|483.48|0
1656642000000|2022-07-01 02:20:00|488.94|486.14|492.95|490.15|493.07|490.27|488.94|486.14|0
1656642300000|2022-07-01 02:25:00|492.84|490.04|493.62|490.82|494.96|492.16|492.84|490.04|0
1656642600000|2022-07-01 02:30:00|493.39|490.59|499.43|496.63|501|498.2|492.72|489.92|0
1656642900000|2022-07-01 02:35:00|499.54|496.74|500.44|497.64|500.77|497.97|498.08|495.28|0
1656643200000|2022-07-01 02:40:00|500.55|497.75|501.22|498.42|502.56|499.76|498.53|495.73|0
1656643500000|2022-07-01 02:45:00|501.56|498.76|502.34|499.54|502.79|499.99|499.2|496.4|0
1656643800000|2022-07-01 02:50:00|502.56|499.76|503.91|501.11|505.48|502.68|502.11|499.31|0
1656644100000|2022-07-01 02:55:00|504.13|501.33|503.32|500.52|506.01|503.21|503.32|500.52|0
1656644400000|2022-07-01 03:00:00|503.77|500.97|503.76|500.96|504.89|502.09|502.76|499.96|0
1656644700000|2022-07-01 03:05:00|503.66|500.86|507.7|504.9|508.03|505.23|503.54|500.74|0
1656645000000|2022-07-01 03:10:00|507.8|505|512.76|509.96|512.76|509.96|507.13|504.33|0
1656645300000|2022-07-01 03:15:00|512.53|509.73|516.14|513.34|516.14|513.34|510.95|508.15|0
1656645600000|2022-07-01 03:20:00|515.91|513.11|511.63|508.83|516.14|513.34|511.4|508.6|0
1656645900000|2022-07-01 03:25:00|511.4|508.6|510.39|507.59|512.08|509.28|510.27|507.47|0
1656646200000|2022-07-01 03:30:00|510.62|507.82|509.26|506.46|512.07|509.27|508.7|505.9|0
1656646500000|2022-07-01 03:35:00|509.37|506.57|510.39|507.59|510.5|507.7|508.47|505.67|0
1656646800000|2022-07-01 03:40:00|510.5|507.7|515.91|513.11|517.49|514.69|510.5|507.7|0
1656647100000|2022-07-01 03:45:00|516.02|513.22|513.87|511.07|517.49|514.69|513.2|510.4|0
1656647400000|2022-07-01 03:50:00|514.1|511.3|510.94|508.14|514.33|511.53|510.49|507.69|0
1656647700000|2022-07-01 03:55:00|510.83|508.03|511.39|508.59|512.74|509.94|510.49|507.69|0
1656648000000|2022-07-01 04:00:00|511.62|508.82|508.69|505.89|512.07|509.27|508.46|505.66|0
1656648300000|2022-07-01 04:05:00|508.91|506.11|509.81|507.01|509.81|507.01|508.46|505.66|0
1656648600000|2022-07-01 04:10:00|509.59|506.79|515.11|512.31|516.13|513.33|508.91|506.11|0
1656648900000|2022-07-01 04:15:00|515.22|512.42|518.16|515.36|518.84|516.04|514.09|511.29|0
1656649200000|2022-07-01 04:20:00|517.82|515.02|515.45|512.65|519.52|516.72|514.54|511.74|0
1656649500000|2022-07-01 04:25:00|515.79|512.99|517.48|514.68|518.16|515.36|514.77|511.97|0
1656649800000|2022-07-01 04:30:00|517.25|514.45|513.3|510.5|517.25|514.45|512.63|509.83|0
1656650100000|2022-07-01 04:35:00|513.41|510.61|514.31|511.51|515.44|512.64|512.28|509.48|0
1656650400000|2022-07-01 04:40:00|514.2|511.4|511.72|508.92|514.2|511.4|510.25|507.45|0
1656650700000|2022-07-01 04:45:00|511.6|508.8|512.05|509.25|513.52|510.72|511.04|508.24|0
1656651000000|2022-07-01 04:50:00|511.83|509.03|511.94|509.14|512.28|509.48|510.48|507.68|0
1656651300000|2022-07-01 04:55:00|512.05|509.25|515.1|512.3|515.1|512.3|510.93|508.13|0
1656651600000|2022-07-01 05:00:00|515.21|512.41|514.98|512.18|516.79|513.99|513.4|510.6|0
1656651900000|2022-07-01 05:05:00|515.21|512.41|512.72|509.92|515.89|513.09|512.17|509.37|0
1656652200000|2022-07-01 05:10:00|512.95|510.15|514.53|511.73|514.53|511.73|511.94|509.14|0
1656652500000|2022-07-01 05:15:00|515.21|512.41|517.69|514.89|519.73|516.93|514.53|511.73|0
1656652800000|2022-07-01 05:20:00|517.92|515.12|517.69|514.89|518.94|516.14|516.79|513.99|0
1656653100000|2022-07-01 05:25:00|518.03|515.23|514.3|511.5|518.37|515.57|513.52|510.72|0
1656653400000|2022-07-01 05:30:00|514.53|511.73|516.77|513.97|518.35|515.55|514.08|511.28|0
1656653700000|2022-07-01 05:35:00|516.55|513.75|517.11|514.31|518.24|515.44|515.2|512.4|0
1656654000000|2022-07-01 05:40:00|516.77|513.97|513.17|510.37|516.77|513.97|512.72|509.92|0
1656654300000|2022-07-01 05:45:00|512.95|510.15|513.4|510.6|513.4|510.6|509.14|506.34|0
1656654600000|2022-07-01 05:50:00|513.29|510.49|512.61|509.81|513.62|510.82|511.82|509.02|0
1656654900000|2022-07-01 05:55:00|512.72|509.92|513.51|510.71|513.51|510.71|509.81|507.01|0
1656655200000|2022-07-01 06:00:00|514.07|511.27|512.49|509.69|516.99|514.19|510.82|508.02|0
1656655500000|2022-07-01 06:05:00|512.16|509.36|515.86|513.06|517.21|514.41|511.6|508.8|0
1656655800000|2022-07-01 06:10:00|516.54|513.74|512.49|509.69|516.66|513.86|511.59|508.79|0
1656656100000|2022-07-01 06:15:00|511.82|509.02|515.53|512.73|515.86|513.06|511.82|509.02|0
1656656400000|2022-07-01 06:20:00|515.64|512.84|512.71|509.91|515.86|513.06|510.69|507.89|0
1656656700000|2022-07-01 06:25:00|512.38|509.58|506.88|504.08|513.16|510.36|506.88|504.08|0
1656657000000|2022-07-01 06:30:00|506.66|503.86|509.69|506.89|510.02|507.22|506.66|503.86|0
1656657300000|2022-07-01 06:35:00|509.8|507|510.14|507.34|510.36|507.56|508.57|505.77|0
1656657600000|2022-07-01 06:40:00|510.24|507.44|512.82|510.02|513.05|510.25|510.02|507.22|0
1656657900000|2022-07-01 06:45:00|512.7|509.9|513.49|510.69|514.5|511.7|511.81|509.01|0
1656658200000|2022-07-01 06:50:00|513.38|510.58|512.7|509.9|513.6|510.8|512.03|509.23|0
1656658500000|2022-07-01 06:55:00|512.82|510.02|511.7|508.9|513.15|510.35|509.91|507.11|0
1656658800000|2022-07-01 07:00:00|511.58|508.78|520.23|517.43|522.36|519.56|511.58|508.78|0
1656659100000|2022-07-01 07:05:00|518.9|516.5|512.05|509.65|518.9|516.5|511.38|508.98|0
1656659400000|2022-07-01 07:10:00|512.5|510.1|515.41|513.01|515.64|513.24|510.71|508.31|0
1656659700000|2022-07-01 07:15:00|514.96|512.56|512.94|510.54|518.22|515.82|512.94|510.54|0
1656660000000|2022-07-01 07:20:00|513.17|510.77|509.36|506.96|514.96|512.56|508.81|506.41|0
1656660300000|2022-07-01 07:25:00|509.03|506.63|509.36|506.96|511.37|508.97|506.68|504.28|0
1656660600000|2022-07-01 07:30:00|508.91|506.51|501.89|499.49|509.13|506.73|501.11|498.71|0
1656660900000|2022-07-01 07:35:00|502.11|499.71|504|501.6|504.78|502.38|501.99|499.59|0
1656661200000|2022-07-01 07:40:00|503.78|501.38|506.9|504.5|507.57|505.17|503.55|501.15|0
1656661500000|2022-07-01 07:45:00|506.67|504.27|507.56|505.16|508.24|505.84|506|503.6|0
1656661800000|2022-07-01 07:50:00|507.12|504.72|504.66|502.26|507.12|504.72|503.89|501.49|0
1656662100000|2022-07-01 07:55:00|504.89|502.49|509.35|506.95|510.24|507.84|504.66|502.26|0
1656662400000|2022-07-01 08:00:00|508.9|506.5|512.03|509.63|512.15|509.75|506.56|504.16|0
1656662700000|2022-07-01 08:05:00|511.93|509.53|510.47|508.07|514.5|512.1|509.8|507.4|0
1656663000000|2022-07-01 08:10:00|510.36|507.96|502.21|499.81|510.81|508.41|501.98|499.58|0
1656663300000|2022-07-01 08:15:00|502.43|500.03|501.98|499.58|503.54|501.14|501.43|499.03|0
1656663600000|2022-07-01 08:20:00|502.65|500.25|496.76|494.36|502.87|500.47|495.32|492.92|0
1656663900000|2022-07-01 08:25:00|497.09|494.69|494.61|492.21|498.42|496.02|494.17|491.77|0
1656664200000|2022-07-01 08:30:00|494.84|492.44|496.06|493.66|496.95|494.55|493.72|491.32|0
1656664500000|2022-07-01 08:35:00|496.17|493.77|491.72|489.32|496.39|493.99|491.06|488.66|0
1656664800000|2022-07-01 08:40:00|491.5|489.1|493.39|490.99|493.72|491.32|491.28|488.88|0
1656665100000|2022-07-01 08:45:00|493.27|490.87|491.72|489.32|495.17|492.77|491.5|489.1|0
1656665400000|2022-07-01 08:50:00|491.5|489.1|492.16|489.76|493.49|491.09|491.05|488.65|0
1656665700000|2022-07-01 08:55:00|492.38|489.98|492.38|489.98|492.94|490.54|490.83|488.43|0
1656666000000|2022-07-01 09:00:00|492.6|490.2|490.38|487.98|495.05|492.65|490.38|487.98|0
1656666300000|2022-07-01 09:05:00|490.5|488.1|486.17|483.77|491.05|488.65|485.62|483.22|0
1656666600000|2022-07-01 09:10:00|486.39|483.99|487.35|484.95|489.27|486.87|486.39|483.99|0
1656666900000|2022-07-01 09:15:00|487.02|484.62|486.9|484.5|487.46|485.06|485.57|483.17|0
1656667200000|2022-07-01 09:20:00|486.68|484.28|485.57|483.17|487.79|485.39|484.91|482.51|0
1656667500000|2022-07-01 09:25:00|485.79|483.39|488.9|486.5|489.12|486.72|485.13|482.73|0
1656667800000|2022-07-01 09:30:00|489.12|486.72|488.35|485.95|489.12|486.72|486.45|484.05|0
1656668100000|2022-07-01 09:35:00|488.01|485.61|488.79|486.39|488.79|486.39|486.01|483.61|0
1656668400000|2022-07-01 09:40:00|488.67|486.27|489.67|487.27|490.89|488.49|488.23|485.83|0
1656668700000|2022-07-01 09:45:00|489.78|487.38|484|481.6|490.67|488.27|484|481.6|0
1656669000000|2022-07-01 09:50:00|483.78|481.38|482.57|480.17|484.89|482.49|482.01|479.61|0
1656669300000|2022-07-01 09:55:00|482.67|480.27|482.67|480.27|484|481.6|482.23|479.83|0
1656669600000|2022-07-01 10:00:00|482.89|480.49|486.44|484.04|486.44|484.04|481.79|479.39|0
1656669900000|2022-07-01 10:05:00|486.33|483.93|488.66|486.26|488.88|486.48|485.77|483.37|0
1656670200000|2022-07-01 10:10:00|488.55|486.15|487.32|484.92|489.55|487.15|487.32|484.92|0
1656670500000|2022-07-01 10:15:00|487.1|484.7|483.77|481.37|487.1|484.7|483.11|480.71|0
1656670800000|2022-07-01 10:20:00|483.33|480.93|482|479.6|484.22|481.82|481.56|479.16|0
1656671100000|2022-07-01 10:25:00|482.22|479.82|486.1|483.7|486.21|483.81|481.9|479.5|0
1656671400000|2022-07-01 10:30:00|486.43|484.03|487.98|485.58|487.98|485.58|485.32|482.92|0
1656671700000|2022-07-01 10:35:00|487.88|485.48|490.2|487.8|490.2|487.8|487.09|484.69|0
1656672000000|2022-07-01 10:40:00|489.98|487.58|492.21|489.81|492.43|490.03|489.98|487.58|0
1656672300000|2022-07-01 10:45:00|492.43|490.03|493.39|490.99|494.66|492.26|491.21|488.81|0
1656672600000|2022-07-01 10:50:00|493.5|491.1|494.95|492.55|495.39|492.99|492.72|490.32|0
1656672900000|2022-07-01 10:55:00|495.17|492.77|495.17|492.77|496.95|494.55|492.94|490.54|0
1656673200000|2022-07-01 11:00:00|494.94|492.54|492.39|489.99|496.06|493.66|492.16|489.76|0
1656673500000|2022-07-01 11:05:00|491.94|489.54|492.83|490.43|494.27|491.87|491.94|489.54|0
1656673800000|2022-07-01 11:10:00|492.94|490.54|494.05|491.65|495.39|492.99|492.27|489.87|0
1656674100000|2022-07-01 11:15:00|494.16|491.76|493.5|491.1|496.05|493.65|491.6|489.2|0
1656674400000|2022-07-01 11:20:00|493.27|490.87|492.6|490.2|494.05|491.65|492.27|489.87|0
1656674700000|2022-07-01 11:25:00|492.71|490.31|491.37|488.97|493.72|491.32|489.15|486.75|0
1656675000000|2022-07-01 11:30:00|491.27|488.87|491.93|489.53|493.38|490.98|490.26|487.86|0
1656675300000|2022-07-01 11:35:00|492.04|489.64|494.71|492.31|494.93|492.53|490.93|488.53|0
1656675600000|2022-07-01 11:40:00|494.6|492.2|496.94|494.54|497.83|495.43|494.49|492.09|0
1656675900000|2022-07-01 11:45:00|497.05|494.65|501.18|498.78|501.18|498.78|496.71|494.31|0
1656676200000|2022-07-01 11:50:00|501.3|498.9|501.01|498.61|501.9|499.5|499.57|497.17|0
1656676500000|2022-07-01 11:55:00|501.45|499.05|499.89|497.49|504.58|502.18|499.44|497.04|0
1656676800000|2022-07-01 12:00:00|500.33|497.93|495.87|493.47|503.02|500.62|495.65|493.25|0
1656677100000|2022-07-01 12:05:00|495.99|493.59|495.43|493.03|496.99|494.59|494.87|492.47|0
1656677400000|2022-07-01 12:10:00|494.98|492.58|494.65|492.25|496.32|493.92|494.31|491.91|0
1656677700000|2022-07-01 12:15:00|495.09|492.69|494.98|492.58|496.09|493.69|494.09|491.69|0
1656678000000|2022-07-01 12:20:00|495.2|492.8|495.7|493.3|496.31|493.91|492.75|490.35|0
1656678300000|2022-07-01 12:25:00|495.58|493.18|496.03|493.63|497.37|494.97|492.91|490.51|0
1656678600000|2022-07-01 12:30:00|496.47|494.07|487.35|484.95|496.92|494.52|486.91|484.51|0
1656678900000|2022-07-01 12:35:00|487.13|484.73|490.24|487.84|491.57|489.17|487.13|484.73|0
1656679200000|2022-07-01 12:40:00|490.13|487.73|488.68|486.28|490.9|488.5|488.68|486.28|0
1656679500000|2022-07-01 12:45:00|488.46|486.06|488.68|486.28|490.23|487.83|486.46|484.06|0
1656679800000|2022-07-01 12:50:00|488.9|486.5|488.9|486.5|491.12|488.72|487.24|484.84|0
1656680100000|2022-07-01 12:55:00|489.12|486.72|488.45|486.05|492.45|490.05|488.45|486.05|0
1656680400000|2022-07-01 13:00:00|488.12|485.72|488.42|486.02|489.9|487.5|484.24|481.84|0
1656680700000|2022-07-01 13:05:00|488.19|485.79|488.19|485.79|490.19|487.79|487.31|484.91|0
1656681000000|2022-07-01 13:10:00|487.75|485.35|486.64|484.24|488.19|485.79|485.31|482.91|0
1656681300000|2022-07-01 13:15:00|486.41|484.01|485.08|482.68|487.52|485.12|485.08|482.68|0
1656681600000|2022-07-01 13:20:00|485.42|483.02|485.3|482.9|486.63|484.23|483.75|481.35|0
1656681900000|2022-07-01 13:25:00|485.97|483.57|488.19|485.79|488.41|486.01|485.52|483.12|0
1656682200000|2022-07-01 13:30:00|488.41|486.01|485.79|483.39|490.68|488.28|478.27|475.87|0
1656682500000|2022-07-01 13:35:00|486.23|483.83|488.69|486.29|495.24|492.84|485.7|483.3|0
1656682800000|2022-07-01 13:40:00|489.02|486.62|479.49|477.09|489.02|486.62|471.71|469.31|0
1656683100000|2022-07-01 13:45:00|481.7|479.3|467.06|464.66|481.7|479.3|462.13|459.73|0
1656683400000|2022-07-01 13:50:00|466.73|464.33|465.54|463.14|470.47|468.07|461.82|459.42|0
1656683700000|2022-07-01 13:55:00|464.98|462.58|468.38|465.98|468.82|466.42|459.74|457.34|0
1656684000000|2022-07-01 14:00:00|463.23|460.83|475.08|472.68|477.96|475.56|458.65|456.25|0
1656684300000|2022-07-01 14:05:00|475.52|473.12|475.35|472.95|480.84|478.44|471.55|469.15|0
1656684600000|2022-07-01 14:10:00|474.79|472.39|495.33|492.93|496.23|493.83|473.69|471.29|0
1656684900000|2022-07-01 14:15:00|496.23|493.83|493.49|491.09|501.07|498.67|489.76|487.36|0
1656685200000|2022-07-01 14:20:00|494.16|491.76|496.61|494.21|499.96|497.56|492.6|490.2|0
1656685500000|2022-07-01 14:25:00|496.16|493.76|502.64|500.24|503.53|501.13|496.16|493.76|0
1656685800000|2022-07-01 14:30:00|503.53|501.13|506.25|503.85|510.28|507.88|500.62|498.22|0
1656686100000|2022-07-01 14:35:00|506.47|504.07|511.41|509.01|512.87|510.47|505.12|502.72|0
1656686400000|2022-07-01 14:40:00|510.73|508.33|505.94|503.54|513.43|511.03|505.27|502.87|0
1656686700000|2022-07-01 14:45:00|506.39|503.99|501.03|498.63|508.4|506|497.48|495.08|0
1656687000000|2022-07-01 14:50:00|500.14|497.74|501.48|499.08|509.74|507.34|499.7|497.3|0
1656687300000|2022-07-01 14:55:00|502.15|499.75|499.15|496.75|505.05|502.65|492.47|490.07|0
1656687600000|2022-07-01 15:00:00|501.83|499.43|502.46|500.06|505.85|503.45|498.7|496.3|0
1656687900000|2022-07-01 15:05:00|502.9|500.5|489.06|486.66|503.57|501.17|486.62|484.22|0
1656688200000|2022-07-01 15:10:00|489.28|486.88|488.66|486.26|493.72|491.32|486.55|484.15|0
1656688500000|2022-07-01 15:15:00|488.44|486.04|485.34|482.94|489.11|486.71|479.57|477.17|0
1656688800000|2022-07-01 15:20:00|484.57|482.17|486.83|484.43|489.95|487.55|481.34|478.94|0
1656689100000|2022-07-01 15:25:00|486.6|484.2|490.4|488|491.3|488.9|486.6|484.2|0
1656689400000|2022-07-01 15:30:00|488.83|486.43|484.15|481.75|489.5|487.1|483.7|481.3|0
1656689700000|2022-07-01 15:35:00|483.92|481.52|485.04|482.64|486.6|484.2|480.59|478.19|0
1656690000000|2022-07-01 15:40:00|485.48|483.08|485.93|483.53|485.93|483.53|481.03|478.63|0
1656690300000|2022-07-01 15:45:00|487.04|484.64|485.93|483.53|487.27|484.87|482.36|479.96|0
1656690600000|2022-07-01 15:50:00|485.48|483.08|497.79|495.39|498.47|496.07|485.48|483.08|0
1656690900000|2022-07-01 15:55:00|498.69|496.29|496.89|494.49|499.59|497.19|494.87|492.47|0
1656691200000|2022-07-01 16:00:00|496.44|494.04|497.91|495.51|501.84|499.44|496.44|494.04|0
1656691500000|2022-07-01 16:05:00|498.02|495.62|494.2|491.8|498.47|496.07|493.3|490.9|0
1656691800000|2022-07-01 16:10:00|494.65|492.25|495.77|493.37|498.01|495.61|493.52|491.12|0
1656692100000|2022-07-01 16:15:00|495.99|493.59|486.14|483.74|497.11|494.71|484.58|482.18|0
1656692400000|2022-07-01 16:20:00|485.92|483.52|483.02|480.62|487.93|485.53|483.02|480.62|0
1656692700000|2022-07-01 16:25:00|483.24|480.84|484.35|481.95|487.25|484.85|482.8|480.4|0
1656693000000|2022-07-01 16:30:00|484.58|482.18|487.7|485.3|488.15|485.75|481.68|479.28|0
1656693300000|2022-07-01 16:35:00|487.48|485.08|490.83|488.43|491.28|488.88|485.69|483.29|0
1656693600000|2022-07-01 16:40:00|491.28|488.88|490.94|488.54|491.72|489.32|489.04|486.64|0
1656693900000|2022-07-01 16:45:00|491.5|489.1|489.48|487.08|493.29|490.89|489.26|486.86|0
1656694200000|2022-07-01 16:50:00|489.26|486.86|485.91|483.51|489.48|487.08|485.24|482.84|0
1656694500000|2022-07-01 16:55:00|485.68|483.28|494.18|491.78|494.63|492.23|484.79|482.39|0
1656694800000|2022-07-01 17:00:00|494.86|492.46|495.98|493.58|495.98|493.58|491.27|488.87|0
1656695100000|2022-07-01 17:05:00|494.3|491.9|492.61|490.21|496.43|494.03|492.61|490.21|0
1656695400000|2022-07-01 17:10:00|493.28|490.88|491.04|488.64|494.63|492.23|490.82|488.42|0
1656695700000|2022-07-01 17:15:00|490.82|488.42|489.25|486.85|494.85|492.45|487.91|485.51|0
1656696000000|2022-07-01 17:20:00|489.92|487.52|488.58|486.18|491.94|489.54|487.69|485.29|0
1656696300000|2022-07-01 17:25:00|488.8|486.4|484.74|482.34|490.14|487.74|484.29|481.89|0
1656696600000|2022-07-01 17:30:00|484.51|482.11|482.95|480.55|484.74|482.34|481.17|478.77|0
1656696900000|2022-07-01 17:35:00|482.73|480.33|478.5|476.1|485.18|482.78|474.63|472.23|0
1656697200000|2022-07-01 17:40:00|478.28|475.88|475.96|473.56|479.84|477.44|474.07|471.67|0
1656697500000|2022-07-01 17:45:00|475.4|473|471.63|469.23|476.95|474.55|471.41|469.01|0
1656697800000|2022-07-01 17:50:00|471.19|468.79|474.51|472.11|474.73|472.33|470.97|468.57|0
1656698100000|2022-07-01 17:55:00|474.29|471.89|471.63|469.23|474.95|472.55|471.63|469.23|0
1656698400000|2022-07-01 18:00:00|471.85|469.45|475.17|472.77|475.17|472.77|470.97|468.57|0
1656698700000|2022-07-01 18:05:00|474.73|472.33|476.5|474.1|478.72|476.32|472.73|470.33|0
1656699000000|2022-07-01 18:10:00|476.94|474.54|473.84|471.44|479.83|477.43|473.62|471.22|0
1656699300000|2022-07-01 18:15:00|473.17|470.77|470.3|467.9|474.94|472.54|470.3|467.9|0
1656699600000|2022-07-01 18:20:00|468.31|465.91|461.06|458.66|470.08|467.68|461.06|458.66|0
1656699900000|2022-07-01 18:25:00|460.62|458.22|465.45|463.05|465.45|463.05|460.4|458|0
1656700200000|2022-07-01 18:30:00|465.01|462.61|458.86|456.46|465.01|462.61|458.65|456.25|0
1656700500000|2022-07-01 18:35:00|459.08|456.68|458.43|456.03|462.59|460.19|458.43|456.03|0
1656700800000|2022-07-01 18:40:00|458.21|455.81|459.52|457.12|460.4|458|458.21|455.81|0
1656701100000|2022-07-01 18:45:00|459.74|457.34|455.58|453.18|460.18|457.78|454.93|452.53|0
1656701400000|2022-07-01 18:50:00|455.36|452.96|461.05|458.65|462.15|459.75|454.49|452.09|0
1656701700000|2022-07-01 18:55:00|460.61|458.21|456.89|454.49|462.36|459.96|456.23|453.83|0
1656702000000|2022-07-01 19:00:00|456.45|454.05|463.02|460.62|465.22|462.82|455.14|452.74|0
1656702300000|2022-07-01 19:05:00|462.58|460.18|455.14|452.74|463.02|460.62|455.14|452.74|0
1656702600000|2022-07-01 19:10:00|454.92|452.52|451.64|449.24|456.45|454.05|450.77|448.37|0
1656702900000|2022-07-01 19:15:00|451.42|449.02|452.95|450.55|453.39|450.99|449.24|446.84|0
1656703200000|2022-07-01 19:20:00|452.73|450.33|453.39|450.99|457.55|455.15|451.86|449.46|0
1656703500000|2022-07-01 19:25:00|453.94|451.54|453.39|450.99|455.36|452.96|451.64|449.24|0
1656703800000|2022-07-01 19:30:00|452.95|450.55|447.27|444.87|453.17|450.77|446.18|443.78|0
1656704100000|2022-07-01 19:35:00|447.05|444.65|443.79|441.39|447.49|445.09|443.57|441.17|0
1656704400000|2022-07-01 19:40:00|443.57|441.17|443.14|440.74|444.88|442.48|440.53|438.13|0
1656704700000|2022-07-01 19:45:00|443.35|440.95|442.27|439.87|445.96|443.56|440.32|437.92|0
1656705000000|2022-07-01 19:50:00|441.18|438.78|447.69|445.29|452.72|450.32|441.18|438.78|0
1656705300000|2022-07-01 19:55:00|448.78|446.38|444.19|441.79|449|446.6|443.76|441.36|0
1656705600000|2022-07-01 20:00:00|444.63|442.23|445.72|443.32|446.81|444.41|442.67|440.27|0
1656705900000|2022-07-01 20:05:00|445.94|443.54|445.72|443.32|446.59|444.19|445.72|443.32|0
1656706200000|2022-07-01 20:10:00|446.15|443.75|446.59|444.19|446.81|444.41|445.93|443.53|0
1656993900000|2022-07-05 04:05:00|435.86|433.06|435.42|432.62|436.51|433.71|435.42|432.62|0
1656994200000|2022-07-05 04:10:00|435.21|432.41|434.12|431.32|435.64|432.84|433.69|430.89|0
1656994500000|2022-07-05 04:15:00|434.02|431.22|434.02|431.22|434.34|431.54|433.26|430.46|0
1656994800000|2022-07-05 04:20:00|433.9|431.1|434.88|432.08|434.99|432.19|433.69|430.89|0
1656995100000|2022-07-05 04:25:00|434.77|431.97|432.93|430.13|434.77|431.97|432.93|430.13|0
1656995400000|2022-07-05 04:30:00|433.04|430.24|431.85|429.05|433.25|430.45|431.52|428.72|0
1656995700000|2022-07-05 04:35:00|431.74|428.94|432.17|429.37|432.38|429.58|431.31|428.51|0
1656996000000|2022-07-05 04:40:00|432.28|429.48|431.73|428.93|432.82|430.02|431.41|428.61|0
1656996300000|2022-07-05 04:45:00|431.63|428.83|431.95|429.15|432.93|430.13|430.98|428.18|0
1656996600000|2022-07-05 04:50:00|432.06|429.26|432.16|429.36|432.6|429.8|431.52|428.72|0
1656996900000|2022-07-05 04:55:00|431.73|428.93|430.98|428.18|431.84|429.04|430.98|428.18|0
1656997200000|2022-07-05 05:00:00|431.08|428.28|429.78|426.98|431.51|428.71|429.78|426.98|0
1656997500000|2022-07-05 05:05:00|429.57|426.77|429.35|426.55|431.08|428.28|428.71|425.91|0
1656997800000|2022-07-05 05:10:00|429.57|426.77|429.68|426.88|429.78|426.98|427.84|425.04|0
1656998100000|2022-07-05 05:15:00|429.35|426.55|430.86|428.06|431.4|428.6|429.13|426.33|0
1656998400000|2022-07-05 05:20:00|430.97|428.17|431.07|428.27|431.51|428.71|430.75|427.95|0
1656998700000|2022-07-05 05:25:00|430.86|428.06|430.75|427.95|432.15|429.35|430.64|427.84|0
1656999000000|2022-07-05 05:30:00|430.64|427.84|431.5|428.7|431.72|428.92|430.42|427.62|0
1656999300000|2022-07-05 05:35:00|431.4|428.6|432.8|430|432.8|430|430.42|427.62|0
1656999600000|2022-07-05 05:40:00|432.69|429.89|431.71|428.91|433.44|430.64|431.5|428.7|0
1656999900000|2022-07-05 05:45:00|431.61|428.81|429.77|426.97|431.71|428.91|429.34|426.54|0
1657000200000|2022-07-05 05:50:00|429.88|427.08|430.85|428.05|431.49|428.69|429.88|427.08|0
1657000500000|2022-07-05 05:55:00|430.96|428.16|430.63|427.83|431.71|428.91|430.2|427.4|0
1657000800000|2022-07-05 06:00:00|430.96|428.16|430.41|427.61|431.71|428.91|429.44|426.64|0
1657001100000|2022-07-05 06:05:00|430.63|427.83|429.76|426.96|431.49|428.69|428.9|426.1|0
1657001400000|2022-07-05 06:10:00|430.09|427.29|430.74|427.94|431.49|428.69|429.66|426.86|0
1657001700000|2022-07-05 06:15:00|430.52|427.72|428.92|426.12|431.3|428.5|428.06|425.26|0
1657002000000|2022-07-05 06:20:00|429.14|426.34|430|427.2|430.22|427.42|429.04|426.24|0
1657002300000|2022-07-05 06:25:00|430.11|427.31|429.46|426.66|430.65|427.85|428.49|425.69|0
1657002600000|2022-07-05 06:30:00|429.57|426.77|427.84|425.04|429.57|426.77|427.2|424.4|0
1657002900000|2022-07-05 06:35:00|427.95|425.15|426.98|424.18|427.95|425.15|426.12|423.32|0
1657003200000|2022-07-05 06:40:00|426.55|423.75|425.69|422.89|426.77|423.97|425.69|422.89|0
1657003500000|2022-07-05 06:45:00|425.48|422.68|429.24|426.44|429.24|426.44|425.48|422.68|0
1657003800000|2022-07-05 06:50:00|428.91|426.11|430.64|427.84|431.18|428.38|428.91|426.11|0
1657004100000|2022-07-05 06:55:00|430.42|427.62|429.99|427.19|430.85|428.05|428.91|426.11|0
1657004400000|2022-07-05 07:00:00|429.67|426.87|433.44|430.64|434.52|431.72|429.67|426.87|0
1657004700000|2022-07-05 07:05:00|433.89|431.49|436.7|434.3|438.22|435.82|433.45|431.05|0
1657005000000|2022-07-05 07:10:00|437.13|434.73|434.75|432.35|438.98|436.58|434.75|432.35|0
1657005300000|2022-07-05 07:15:00|434.53|432.13|433.45|431.05|435.94|433.54|432.37|429.97|0
1657005600000|2022-07-05 07:20:00|433.02|430.62|436.48|434.08|436.59|434.19|431.94|429.54|0
1657005900000|2022-07-05 07:25:00|436.81|434.41|436.91|434.51|436.91|434.51|434.09|431.69|0
1657006200000|2022-07-05 07:30:00|436.8|434.4|435.29|432.89|437.34|434.94|434.85|432.45|0
1657006500000|2022-07-05 07:35:00|435.17|432.77|439.41|437.01|439.51|437.11|435.17|432.77|0
1657006800000|2022-07-05 07:40:00|439.29|436.89|436.04|433.64|439.29|436.89|434.95|432.55|0
1657007100000|2022-07-05 07:45:00|435.82|433.42|435.71|433.31|437.34|434.94|434.3|431.9|0
1657007400000|2022-07-05 07:50:00|435.82|433.42|437.12|434.72|438.85|436.45|434.95|432.55|0
1657007700000|2022-07-05 07:55:00|436.68|434.28|441.24|438.84|441.68|439.28|435.38|432.98|0
1657008000000|2022-07-05 08:00:00|441.46|439.06|439.5|437.1|441.46|439.06|437.98|435.58|0
1657008300000|2022-07-05 08:05:00|439.28|436.88|445.93|443.53|446.25|443.85|437.11|434.71|0
1657008600000|2022-07-05 08:10:00|445.38|442.98|446.82|444.42|448.22|445.82|445.38|442.98|0
1657008900000|2022-07-05 08:15:00|446.92|444.52|449.2|446.8|449.63|447.23|446.92|444.52|0
1657009200000|2022-07-05 08:20:00|449.53|447.13|452.15|449.75|453.8|451.4|448.76|446.36|0
1657009500000|2022-07-05 08:25:00|452.26|449.86|455.55|453.15|457.09|454.69|452.04|449.64|0
1657009800000|2022-07-05 08:30:00|456.1|453.7|455.33|452.93|457.97|455.57|453.79|451.39|0
1657010100000|2022-07-05 08:35:00|455.55|453.15|458.41|456.01|459.29|456.89|455.33|452.93|0
1657010400000|2022-07-05 08:40:00|458.19|455.79|459.51|457.11|461.61|459.21|457.53|455.13|0
1657010700000|2022-07-05 08:45:00|459.4|457|463.92|461.52|465.25|462.85|459.07|456.67|0
1657011000000|2022-07-05 08:50:00|464.36|461.96|464.54|462.14|465.31|462.91|462.15|459.75|0
1657011300000|2022-07-05 08:55:00|464.76|462.36|464.55|462.15|465.64|463.24|463.35|460.95|0
1657011600000|2022-07-05 09:00:00|464.23|461.83|463.01|460.61|465.55|463.15|462.9|460.5|0
1657011900000|2022-07-05 09:05:00|462.79|460.39|466.54|464.14|466.98|464.58|462.79|460.39|0
1657012200000|2022-07-05 09:10:00|466.1|463.7|462.9|460.5|468.53|466.13|462.9|460.5|0
1657012500000|2022-07-05 09:15:00|463.67|461.27|463.44|461.04|463.89|461.49|460.8|458.4|0
1657012800000|2022-07-05 09:20:00|463.12|460.72|464.11|461.71|465.21|462.81|462.78|460.38|0
1657013100000|2022-07-05 09:25:00|464|461.6|466.53|464.13|466.76|464.36|463.66|461.26|0
1657013400000|2022-07-05 09:30:00|466.09|463.69|468.52|466.12|469.19|466.79|466.09|463.69|0
1657013700000|2022-07-05 09:35:00|468.08|465.68|463.44|461.04|468.42|466.02|462.78|460.38|0
1657014000000|2022-07-05 09:40:00|463.33|460.93|461.89|459.49|463.66|461.26|461.89|459.49|0
1657014300000|2022-07-05 09:45:00|462.11|459.71|463.88|461.48|465.42|463.02|462.11|459.71|0
1657014600000|2022-07-05 09:50:00|464.1|461.7|462.99|460.59|465.32|462.92|462.33|459.93|0
1657014900000|2022-07-05 09:55:00|462.55|460.15|461.89|459.49|463.55|461.15|461.01|458.61|0
1657015200000|2022-07-05 10:00:00|461.67|459.27|461.23|458.83|462.99|460.59|461.23|458.83|0
1657015500000|2022-07-05 10:05:00|461.67|459.27|457.49|455.09|461.89|459.49|457.49|455.09|0
1657015800000|2022-07-05 10:10:00|457.7|455.3|457.26|454.86|458.14|455.74|457.04|454.64|0
1657016100000|2022-07-05 10:15:00|457.7|455.3|461.22|458.82|461.22|458.82|457.7|455.3|0
1657016400000|2022-07-05 10:20:00|460.78|458.38|459.68|457.28|461.66|459.26|459.35|456.95|0
1657016700000|2022-07-05 10:25:00|459.9|457.5|461.22|458.82|461.44|459.04|459.68|457.28|0
1657017000000|2022-07-05 10:30:00|461.11|458.71|459.46|457.06|461.66|459.26|459.46|457.06|0
1657017300000|2022-07-05 10:35:00|459.9|457.5|459.45|457.05|460.78|458.38|459.01|456.61|0
1657017600000|2022-07-05 10:40:00|459.67|457.27|460.77|458.37|462.1|459.7|459.67|457.27|0
1657017900000|2022-07-05 10:45:00|460.55|458.15|458.79|456.39|461.55|459.15|458.35|455.95|0
1657018200000|2022-07-05 10:50:00|458.57|456.17|456.93|454.53|458.57|456.17|456.59|454.19|0
1657018500000|2022-07-05 10:55:00|456.81|454.41|460.77|458.37|462.31|459.91|456.81|454.41|0
1657018800000|2022-07-05 11:00:00|460.11|457.71|459.89|457.49|461.54|459.14|458.79|456.39|0
1657019100000|2022-07-05 11:05:00|460.11|457.71|460.01|457.61|460.89|458.49|459.56|457.16|0
1657019400000|2022-07-05 11:10:00|460.23|457.83|461.55|459.15|461.55|459.15|459.24|456.84|0
1657019700000|2022-07-05 11:15:00|461.33|458.93|465.08|462.68|465.74|463.34|461.11|458.71|0
1657020000000|2022-07-05 11:20:00|464.86|462.46|463.36|460.96|464.86|462.46|462.77|460.37|0
1657020300000|2022-07-05 11:25:00|463.26|460.86|462.48|460.08|463.69|461.29|462.14|459.74|0
1657020600000|2022-07-05 11:30:00|462.04|459.64|465.01|462.61|465.35|462.95|462.04|459.64|0
1657020900000|2022-07-05 11:35:00|465.13|462.73|463.68|461.28|465.67|463.27|463.46|461.06|0
1657021200000|2022-07-05 11:40:00|463.24|460.84|467|464.6|467.66|465.26|462.58|460.18|0
1657021500000|2022-07-05 11:45:00|467.22|464.82|468.99|466.59|468.99|466.59|466.45|464.05|0
1657021800000|2022-07-05 11:50:00|471.33|468.93|473.65|471.25|473.88|471.48|469.66|467.26|0
1657022100000|2022-07-05 11:55:00|473.43|471.03|473.65|471.25|474.77|472.37|471.88|469.48|0
1657022400000|2022-07-05 12:00:00|472.99|470.59|477.78|475.38|477.89|475.49|472.99|470.59|0
1657022700000|2022-07-05 12:05:00|477.89|475.49|483.14|480.74|484.17|481.77|476.77|474.37|0
1657023000000|2022-07-05 12:10:00|482.48|480.08|483.81|481.41|486.71|484.31|480.92|478.52|0
1657023300000|2022-07-05 12:15:00|484.7|482.3|482.7|480.3|486.04|483.64|481.25|478.85|0
1657023600000|2022-07-05 12:20:00|482.59|480.19|482.36|479.96|485.82|483.42|480.91|478.51|0
1657023900000|2022-07-05 12:25:00|482.25|479.85|482.02|479.62|482.47|480.07|480.02|477.62|0
1657024200000|2022-07-05 12:30:00|482.25|479.85|484.79|482.39|485.59|483.19|481.25|478.85|0
1657024500000|2022-07-05 12:35:00|484.57|482.17|483.67|481.27|489.14|486.74|483.45|481.05|0
1657024800000|2022-07-05 12:40:00|483.57|481.17|484.23|481.83|484.79|482.39|482.12|479.72|0
1657025100000|2022-07-05 12:45:00|483.9|481.5|484.44|482.04|485.33|482.93|483.23|480.83|0
1657025400000|2022-07-05 12:50:00|484.33|481.93|487.1|484.7|488.44|486.04|483.99|481.59|0
1657025700000|2022-07-05 12:55:00|487.55|485.15|491.79|489.39|493.35|490.95|487.33|484.93|0
1657026000000|2022-07-05 13:00:00|492.23|489.83|490.22|487.82|494.02|491.62|490.22|487.82|0
1657026300000|2022-07-05 13:05:00|490.44|488.04|491.78|489.38|493.35|490.95|490.22|487.82|0
1657026600000|2022-07-05 13:10:00|491.34|488.94|488.43|486.03|492.23|489.83|488.43|486.03|0
1657026900000|2022-07-05 13:15:00|487.99|485.59|490.66|488.26|491.11|488.71|487.77|485.37|0
1657027200000|2022-07-05 13:20:00|490.44|488.04|489.1|486.7|492|489.6|488.99|486.59|0
1657027500000|2022-07-05 13:25:00|489.55|487.15|492.89|490.49|492.89|490.49|489.32|486.92|0
1657027800000|2022-07-05 13:30:00|491.55|489.15|506.92|504.52|507.72|505.32|491.55|489.15|0
1657028100000|2022-07-05 13:35:00|507.26|504.86|512.89|510.49|512.89|510.49|503.88|501.48|0
1657028400000|2022-07-05 13:40:00|513.12|510.72|512.76|510.36|513.8|511.4|507.14|504.74|0
1657028700000|2022-07-05 13:45:00|514.12|511.72|507.81|505.41|515.14|512.74|501.31|498.91|0
1657029000000|2022-07-05 13:50:00|506.58|504.18|512.99|510.59|514.79|512.39|506.24|503.84|0
1657029300000|2022-07-05 13:55:00|512.31|509.91|513.1|510.7|518.29|515.89|510.06|507.66|0
1657029600000|2022-07-05 14:00:00|512.65|510.25|520.89|518.49|521.79|519.39|508.26|505.86|0
1657029900000|2022-07-05 14:05:00|520.21|517.81|515.01|512.61|521.57|519.17|515.01|512.61|0
1657030200000|2022-07-05 14:10:00|514.33|511.93|503.55|501.15|515.91|513.51|502.43|500.03|0
1657030500000|2022-07-05 14:15:00|503.77|501.37|509.83|507.43|513.66|511.26|503.77|501.37|0
1657030800000|2022-07-05 14:20:00|510.73|508.33|508.48|506.08|511.85|509.45|505.56|503.16|0
1657031100000|2022-07-05 14:25:00|508.93|506.53|508.03|505.63|512.3|509.9|504.89|502.49|0
1657031400000|2022-07-05 14:30:00|508.7|506.3|508.18|505.78|510.66|508.26|503.46|501.06|0
1657031700000|2022-07-05 14:35:00|508.4|506|493.62|491.22|509.53|507.13|491.62|489.22|0
1657032000000|2022-07-05 14:40:00|494.07|491.67|504.91|502.51|504.91|502.51|492.06|489.66|0
1657032300000|2022-07-05 14:45:00|505.59|503.19|505.81|503.41|511.69|509.29|504.69|502.29|0
1657032600000|2022-07-05 14:50:00|506.04|503.64|510.78|508.38|512.14|509.74|505.81|503.41|0
1657032900000|2022-07-05 14:55:00|511.23|508.83|510.1|507.7|512.82|510.42|508.07|505.67|0
1657033200000|2022-07-05 15:00:00|509.65|507.25|514.18|511.78|518.26|515.86|509.65|507.25|0
1657033500000|2022-07-05 15:05:00|513.95|511.55|512.59|510.19|518.94|516.54|511.46|509.06|0
1657033800000|2022-07-05 15:10:00|512.81|510.41|515.86|513.46|518.71|516.31|512.59|510.19|0
1657034100000|2022-07-05 15:15:00|515.63|513.23|512.87|510.47|516.31|513.91|510.16|507.76|0
1657034400000|2022-07-05 15:20:00|512.64|510.24|515.13|512.73|517.39|514.99|509.94|507.54|0
1657034700000|2022-07-05 15:25:00|514.67|512.27|513.54|511.14|517.16|514.76|511.06|508.66|0
1657035000000|2022-07-05 15:30:00|514.22|511.82|512.86|510.46|516.71|514.31|507.91|505.51|0
1657035300000|2022-07-05 15:35:00|512.41|510.01|514.67|512.27|516.93|514.53|510.83|508.43|0
1657035600000|2022-07-05 15:40:00|514.9|512.5|502.51|500.11|514.9|512.5|501.62|499.22|0
1657035900000|2022-07-05 15:45:00|501.62|499.22|498.7|496.3|503.41|501.01|496.92|494.52|0
1657036200000|2022-07-05 15:50:00|498.93|496.53|496.47|494.07|501.84|499.44|496.47|494.07|0
1657036500000|2022-07-05 15:55:00|497.14|494.74|500.04|497.64|501.16|498.76|495.8|493.4|0
1657036800000|2022-07-05 16:00:00|499.37|496.97|502.28|499.88|503.4|501|496.02|493.62|0
1657037100000|2022-07-05 16:05:00|501.61|499.21|496.24|493.84|503.4|501|495.79|493.39|0
1657037400000|2022-07-05 16:10:00|496.02|493.62|496.51|494.11|499.21|496.81|491.13|488.73|0
1657037700000|2022-07-05 16:15:00|496.29|493.89|494.16|491.76|501.01|498.61|493.15|490.75|0
1657038000000|2022-07-05 16:20:00|494.49|492.09|484.43|482.03|497.41|495.01|484.43|482.03|0
1657038300000|2022-07-05 16:25:00|483.99|481.59|486.35|483.95|486.8|484.4|482.11|479.71|0
1657038600000|2022-07-05 16:30:00|485.9|483.5|487.47|485.07|488.58|486.18|484.12|481.72|0
1657038900000|2022-07-05 16:35:00|487.69|485.29|485.59|483.19|487.91|485.51|483.67|481.27|0
1657039200000|2022-07-05 16:40:00|486.26|483.86|491.42|489.02|492.99|490.59|484.7|482.3|0
1657039500000|2022-07-05 16:45:00|491.53|489.13|496.36|493.96|497.49|495.09|491.19|488.79|0
1657039800000|2022-07-05 16:50:00|495.91|493.51|495.46|493.06|499.07|496.67|494.78|492.38|0
1657040100000|2022-07-05 16:55:00|496.13|493.73|497.26|494.86|497.94|495.54|495.01|492.61|0
1657040400000|2022-07-05 17:00:00|496.81|494.41|490.29|487.89|497.49|495.09|490.29|487.89|0
1657040700000|2022-07-05 17:05:00|489.84|487.44|492.42|490.02|497.48|495.08|489.84|487.44|0
1657041000000|2022-07-05 17:10:00|492.08|489.68|488.27|485.87|492.53|490.13|487.59|485.19|0
1657041300000|2022-07-05 17:15:00|488.04|485.64|481.78|479.38|489.28|486.88|481.78|479.38|0
1657041600000|2022-07-05 17:20:00|482|479.6|482.45|480.05|483.57|481.17|479.11|476.71|0
1657041900000|2022-07-05 17:25:00|482.23|479.83|482.45|480.05|483.34|480.94|480.66|478.26|0
1657042200000|2022-07-05 17:30:00|482.67|480.27|479.77|477.37|484.9|482.5|479.77|477.37|0
1657042500000|2022-07-05 17:35:00|479.99|477.59|476.21|473.81|479.99|477.59|475.54|473.14|0
1657042800000|2022-07-05 17:40:00|475.99|473.59|478.21|475.81|478.43|476.03|473.32|470.92|0
1657043100000|2022-07-05 17:45:00|477.76|475.36|480.21|477.81|485.35|482.95|477.76|475.36|0
1657043400000|2022-07-05 17:50:00|480.43|478.03|478.99|476.59|481.33|478.93|478.43|476.03|0
1657043700000|2022-07-05 17:55:00|478.87|476.47|478.65|476.25|481.32|478.92|477.98|475.58|0
1657044000000|2022-07-05 18:00:00|478.43|476.03|472.2|469.8|480.43|478.03|471.76|469.36|0
1657044300000|2022-07-05 18:05:00|472.43|470.03|476.42|474.02|477.53|475.13|472.43|470.03|0
1657044600000|2022-07-05 18:10:00|475.98|473.58|474.42|472.02|476.42|474.02|472.65|470.25|0
1657044900000|2022-07-05 18:15:00|473.98|471.58|471.98|469.58|478.87|476.47|471.98|469.58|0
1657045200000|2022-07-05 18:20:00|472.2|469.8|469.76|467.36|474.64|472.24|469.76|467.36|0
1657045500000|2022-07-05 18:25:00|469.98|467.58|465.34|462.94|471.09|468.69|463.8|461.4|0
1657045800000|2022-07-05 18:30:00|464.9|462.5|459.62|457.22|464.9|462.5|459.62|457.22|0
1657046100000|2022-07-05 18:35:00|459.84|457.44|452.39|449.99|461.16|458.76|452.39|449.99|0
1657046400000|2022-07-05 18:40:00|452.17|449.77|455.89|453.49|456.77|454.37|451.96|449.56|0
1657046700000|2022-07-05 18:45:00|455.67|453.27|457.86|455.46|459.84|457.44|453.7|451.3|0
1657047000000|2022-07-05 18:50:00|458.08|455.68|456.54|454.14|458.96|456.56|456.11|453.71|0
1657047300000|2022-07-05 18:55:00|456.98|454.58|456.76|454.36|458.3|455.9|454.79|452.39|0
1657047600000|2022-07-05 19:00:00|456.54|454.14|458.07|455.67|462.25|459.85|455.66|453.26|0
1657047900000|2022-07-05 19:05:00|457.85|455.45|450.2|447.8|457.85|455.45|450.2|447.8|0
1657048200000|2022-07-05 19:10:00|450.31|447.91|447.49|445.09|453.04|450.64|447.49|445.09|0
1657048500000|2022-07-05 19:15:00|447.27|444.87|455.86|453.46|456.53|454.13|447.27|444.87|0
1657048800000|2022-07-05 19:20:00|455.42|453.02|445.73|443.33|455.42|453.02|445.29|442.89|0
1657049100000|2022-07-05 19:25:00|445.29|442.89|443.53|441.13|447.48|445.08|441.78|439.38|0
1657049400000|2022-07-05 19:30:00|444.19|441.79|441.34|438.94|447.48|445.08|441.34|438.94|0
1657049700000|2022-07-05 19:35:00|441.56|439.16|446.2|443.8|448.48|446.08|441.34|438.94|0
1657050000000|2022-07-05 19:40:00|444.89|442.49|444.23|441.83|446.2|443.8|443.14|440.74|0
1657050300000|2022-07-05 19:45:00|444.89|442.49|439.43|437.03|446.2|443.8|439.43|437.03|0
1657050600000|2022-07-05 19:50:00|439.22|436.82|441.83|439.43|447.29|444.89|439.22|436.82|0
1657050900000|2022-07-05 19:55:00|443.14|440.74|437.04|434.64|445.1|442.7|437.04|434.64|0
1657051200000|2022-07-05 20:00:00|438.28|435.88|439.36|436.96|441.33|438.93|436.75|434.35|0
1657051500000|2022-07-05 20:05:00|439.14|436.74|440.02|437.62|442.64|440.24|439.14|436.74|0
1657051800000|2022-07-05 20:10:00|440.23|437.83|441.76|439.36|441.98|439.58|439.8|437.4|0
1657052100000|2022-07-05 20:15:00|441.31|438.51|440.43|437.63|442.18|439.38|439.99|437.19|0
1657052400000|2022-07-05 20:20:00|439.99|437.19|439.34|436.54|440.43|437.63|439.12|436.32|0
1657052700000|2022-07-05 20:25:00|439.12|436.32|438.68|435.88|439.77|436.97|438.68|435.88|0
1657053000000|2022-07-05 20:30:00|438.9|436.1|438.58|435.78|439.12|436.32|438.03|435.23|0
1657053300000|2022-07-05 20:35:00|438.46|435.66|438.9|436.1|438.9|436.1|438.24|435.44|0
1657053600000|2022-07-05 20:40:00|438.68|435.88|438.9|436.1|439.33|436.53|438.24|435.44|0
1657053900000|2022-07-05 20:45:00|439.11|436.31|438.13|435.33|439.11|436.31|438.02|435.22|0
1657054200000|2022-07-05 20:50:00|438.46|435.66|438.46|435.66|438.68|435.88|438.02|435.22|0
1657054500000|2022-07-05 20:55:00|438.57|435.77|438.57|435.77|438.79|435.99|438.02|435.22|0
1657054800000|2022-07-05 21:00:00|438.58|435.78|438.42|435.62|438.71|435.91|438.42|435.62|0
1657055100000|2022-07-05 21:05:00|438.39|435.59|438.61|435.81|438.61|435.81|438.36|435.56|0
1657055400000|2022-07-05 21:10:00|438.64|435.84|438.54|435.74|438.64|435.84|438.48|435.68|0
1657055700000|2022-07-05 21:15:00|438.45|435.65|438.51|435.71|438.8|436|438.45|435.65|0
1657056000000|2022-07-05 21:20:00|438.6|435.8|438.48|435.68|438.67|435.87|438.45|435.65|0
1657056300000|2022-07-05 21:25:00|438.6|435.8|438.7|435.9|438.7|435.9|438.54|435.74|0
1657056600000|2022-07-05 21:30:00|438.73|435.93|438.79|435.99|438.79|435.99|438.73|435.93|0
1657056900000|2022-07-05 21:35:00|438.6|435.8|438.25|435.45|438.6|435.8|438.15|435.35|0
1657057200000|2022-07-05 21:40:00|438.5|435.7|438.88|436.08|438.88|436.08|438.4|435.6|0
1657057500000|2022-07-05 21:45:00|438.86|436.06|438.98|436.18|439.05|436.25|438.6|435.8|0
1657057800000|2022-07-05 21:50:00|439.05|436.25|438.63|435.83|439.07|436.27|438.57|435.77|0
1657058100000|2022-07-05 21:55:00|438.57|435.77|438.15|435.35|438.57|435.77|438.15|435.35|0
1657058400000|2022-07-05 22:00:00|434.63|431.83|435.38|432.58|437.56|434.76|434.3|431.5|0
1657058700000|2022-07-05 22:05:00|434.73|431.93|437.02|434.22|437.02|434.22|434.3|431.5|0
1657059000000|2022-07-05 22:10:00|436.91|434.11|434.29|431.49|437.56|434.76|434.08|431.28|0
1657059300000|2022-07-05 22:15:00|434.08|431.28|432.56|429.76|434.29|431.49|431.69|428.89|0
1657059600000|2022-07-05 22:20:00|432.34|429.54|435.38|432.58|435.6|432.8|432.34|429.54|0
1657059900000|2022-07-05 22:25:00|435.6|432.8|436.46|433.66|436.9|434.1|434.62|431.82|0
1657060200000|2022-07-05 22:30:00|436.68|433.88|436.24|433.44|436.68|433.88|434.94|432.14|0
1657060500000|2022-07-05 22:35:00|436.46|433.66|435.81|433.01|436.9|434.1|435.37|432.57|0
1657060800000|2022-07-05 22:40:00|435.92|433.12|437.77|434.97|438.86|436.06|435.92|433.12|0
1657061100000|2022-07-05 22:45:00|437.88|435.08|437.76|434.96|438.97|436.17|437.33|434.53|0
1657061400000|2022-07-05 22:50:00|437.66|434.86|439.07|436.27|439.07|436.27|437.11|434.31|0
1657061700000|2022-07-05 22:55:00|438.96|436.16|437.98|435.18|439.18|436.38|437.76|434.96|0
1657062000000|2022-07-05 23:00:00|437.76|434.96|436.67|433.87|438.41|435.61|436.57|433.77|0
1657062300000|2022-07-05 23:05:00|436.57|433.77|437.1|434.3|437.22|434.42|436.02|433.22|0
1657062600000|2022-07-05 23:10:00|437.22|434.42|437.97|435.17|438.19|435.39|437|434.2|0
1657062900000|2022-07-05 23:15:00|438.19|435.39|438.74|435.94|438.84|436.04|437.97|435.17|0
1657063200000|2022-07-05 23:20:00|438.84|436.04|438.84|436.04|438.84|436.04|438.19|435.39|0
1657063500000|2022-07-05 23:25:00|438.95|436.15|441.02|438.22|441.02|438.22|438.62|435.82|0
1657063800000|2022-07-05 23:30:00|441.24|438.44|443.98|441.18|444.08|441.28|441.02|438.22|0
1657064100000|2022-07-05 23:35:00|443.86|441.06|443.32|440.52|444.74|441.94|443.21|440.41|0
1657064400000|2022-07-05 23:40:00|443.64|440.84|444.19|441.39|444.52|441.72|442.33|439.53|0
1657064700000|2022-07-05 23:45:00|444.3|441.5|444.52|441.72|444.96|442.16|443.32|440.52|0
1657065000000|2022-07-05 23:50:00|444.3|441.5|446.49|443.69|446.82|444.02|444.08|441.28|0
1657065300000|2022-07-05 23:55:00|446.71|443.91|445.61|442.81|447.36|444.56|445.61|442.81|0
1657065600000|2022-07-06 00:00:00|444.95|442.15|442.65|439.85|444.95|442.15|440.14|437.34|0
1657065900000|2022-07-06 00:05:00|442.1|439.3|440.79|437.99|442.54|439.74|439.92|437.12|0
1657066200000|2022-07-06 00:10:00|440.35|437.55|440.47|437.67|442.32|439.52|439.92|437.12|0
1657066500000|2022-07-06 00:15:00|440.57|437.77|438.39|435.59|440.57|437.77|437.52|434.72|0
1657066800000|2022-07-06 00:20:00|438.28|435.48|441.88|439.08|442.32|439.52|438.28|435.48|0
1657067100000|2022-07-06 00:25:00|441.77|438.97|440.57|437.77|442.53|439.73|439.59|436.79|0
1657067400000|2022-07-06 00:30:00|440.46|437.66|439.25|436.45|441|438.2|439.04|436.24|0
1657067700000|2022-07-06 00:35:00|439.47|436.67|440.46|437.66|441.33|438.53|438.16|435.36|0
1657068000000|2022-07-06 00:40:00|440.34|437.54|431.86|429.06|441|438.2|431.86|429.06|0
1657068300000|2022-07-06 00:45:00|431.42|428.62|430.12|427.32|432.94|430.14|428.82|426.02|0
1657068600000|2022-07-06 00:50:00|429.9|427.1|430.99|428.19|431.31|428.51|428.93|426.13|0
1657068900000|2022-07-06 00:55:00|430.66|427.86|430.66|427.86|431.2|428.4|429.04|426.24|0
1657069200000|2022-07-06 01:00:00|430.55|427.75|430.33|427.53|431.42|428.62|430.33|427.53|0
1657069500000|2022-07-06 01:05:00|430.12|427.32|425.79|422.99|430.12|427.32|425.26|422.46|0
1657069800000|2022-07-06 01:10:00|425.58|422.78|427.52|424.72|428.06|425.26|425.36|422.56|0
1657070100000|2022-07-06 01:15:00|427.73|424.93|430.01|427.21|430.87|428.07|427.73|424.93|0
1657070400000|2022-07-06 01:20:00|430.22|427.42|432.8|430|432.8|430|428.16|425.36|0
1657070700000|2022-07-06 01:25:00|433.12|430.32|435.7|432.9|436.78|433.98|432.58|429.78|0
1657071000000|2022-07-06 01:30:00|436.13|433.33|437.21|434.41|437.76|434.96|435.05|432.25|0
1657071300000|2022-07-06 01:35:00|436.89|434.09|441.76|438.96|441.87|439.07|436.24|433.44|0
1657071600000|2022-07-06 01:40:00|442.2|439.4|445.24|442.44|446.76|443.96|441.44|438.64|0
1657071900000|2022-07-06 01:45:00|445.89|443.09|443.83|441.03|446.33|443.53|443.39|440.59|0
1657072200000|2022-07-06 01:50:00|443.5|440.7|441.76|438.96|444.15|441.35|441.44|438.64|0
1657072500000|2022-07-06 01:55:00|441.87|439.07|443.17|440.37|443.17|440.37|441.11|438.31|0
1657072800000|2022-07-06 02:00:00|442.84|440.04|440.56|437.76|442.84|440.04|439.37|436.57|0
1657073100000|2022-07-06 02:05:00|440.45|437.65|440.45|437.65|442.84|440.04|440.45|437.65|0
1657073400000|2022-07-06 02:10:00|440.88|438.08|441.79|438.99|442.01|439.21|439.52|436.72|0
1657073700000|2022-07-06 02:15:00|441.68|438.88|444.08|441.28|444.51|441.71|441.03|438.23|0
1657074000000|2022-07-06 02:20:00|443.86|441.06|444.73|441.93|445.82|443.02|442.55|439.75|0
1657074300000|2022-07-06 02:25:00|444.51|441.71|442.88|440.08|445.17|442.37|442.11|439.31|0
1657074600000|2022-07-06 02:30:00|442.76|439.96|443.85|441.05|443.85|441.05|441.02|438.22|0
1657074900000|2022-07-06 02:35:00|443.75|440.95|443.96|441.16|444.29|441.49|442.54|439.74|0
1657075200000|2022-07-06 02:40:00|444.18|441.38|445.49|442.69|446.03|443.23|443.85|441.05|0
1657075500000|2022-07-06 02:45:00|445.6|442.8|448.66|445.86|448.77|445.97|444.94|442.14|0
1657075800000|2022-07-06 02:50:00|448.88|446.08|448.66|445.86|449.32|446.52|447.78|444.98|0
1657076100000|2022-07-06 02:55:00|448.44|445.64|446.25|443.45|448.55|445.75|445.37|442.57|0
1657076400000|2022-07-06 03:00:00|446.14|443.34|445.37|442.57|447.46|444.66|445.37|442.57|0
1657076700000|2022-07-06 03:05:00|445.15|442.35|444.93|442.13|446.03|443.23|444.28|441.48|0
1657077000000|2022-07-06 03:10:00|445.15|442.35|445.81|443.01|447.78|444.98|444.93|442.13|0
1657077300000|2022-07-06 03:15:00|446.02|443.22|443.84|441.04|446.24|443.44|442.97|440.17|0
1657077600000|2022-07-06 03:20:00|443.95|441.15|446.13|443.33|447.33|444.53|443.95|441.15|0
1657077900000|2022-07-06 03:25:00|445.92|443.12|445.58|442.78|448.1|445.3|445.58|442.78|0
1657078200000|2022-07-06 03:30:00|445.8|443|444.16|441.36|446.24|443.44|443.51|440.71|0
1657078500000|2022-07-06 03:35:00|444.27|441.47|442.74|439.94|444.71|441.91|441.55|438.75|0
1657078800000|2022-07-06 03:40:00|442.64|439.84|440.78|437.98|443.39|440.59|439.91|437.11|0
1657079100000|2022-07-06 03:45:00|440.56|437.76|439.91|437.11|440.99|438.19|439.91|437.11|0
1657079400000|2022-07-06 03:50:00|439.69|436.89|439.25|436.45|439.8|437|438.38|435.58|0
1657079700000|2022-07-06 03:55:00|439.47|436.67|437.29|434.49|440.12|437.32|437.08|434.28|0
1657080000000|2022-07-06 04:00:00|437.73|434.93|439.68|436.88|441.43|438.63|437.51|434.71|0
1657080300000|2022-07-06 04:05:00|439.58|436.78|439.14|436.34|440.33|437.53|439.14|436.34|0
1657080600000|2022-07-06 04:10:00|439.25|436.45|440.55|437.75|440.99|438.19|438.71|435.91|0
1657080900000|2022-07-06 04:15:00|440.23|437.43|440.66|437.86|441.31|438.51|440.11|437.31|0
1657081200000|2022-07-06 04:20:00|440.55|437.75|438.92|436.12|440.55|437.75|437.72|434.92|0
1657081500000|2022-07-06 04:25:00|438.81|436.01|440.98|438.18|440.98|438.18|438.59|435.79|0
1657081800000|2022-07-06 04:30:00|441.09|438.29|442.5|439.7|444.91|442.11|440.76|437.96|0
1657082100000|2022-07-06 04:35:00|442.94|440.14|441.63|438.83|442.94|440.14|441.41|438.61|0
1657082400000|2022-07-06 04:40:00|441.41|438.61|442.28|439.48|442.28|439.48|441.41|438.61|0
1657082700000|2022-07-06 04:45:00|442.06|439.26|443.37|440.57|444.03|441.23|441.85|439.05|0
1657083000000|2022-07-06 04:50:00|443.48|440.68|444.46|441.66|444.79|441.99|443.37|440.57|0
1657083300000|2022-07-06 04:55:00|444.57|441.77|443.59|440.79|444.68|441.88|443.15|440.35|0
1657083600000|2022-07-06 05:00:00|443.37|440.57|446.21|443.41|446.21|443.41|442.83|440.03|0
1657083900000|2022-07-06 05:05:00|446.42|443.62|445.44|442.64|447.3|444.5|444.35|441.55|0
1657084200000|2022-07-06 05:10:00|445.22|442.42|443.14|440.34|445.55|442.75|442.82|440.02|0
1657084500000|2022-07-06 05:15:00|443.26|440.46|443.14|440.34|444.79|441.99|442.71|439.91|0
1657084800000|2022-07-06 05:20:00|442.92|440.12|445|442.2|445.32|442.52|442.27|439.47|0
1657085100000|2022-07-06 05:25:00|445.22|442.42|445.66|442.86|446.42|443.62|444.23|441.43|0
1657085400000|2022-07-06 05:30:00|445.22|442.42|447.29|444.49|447.73|444.93|445.1|442.3|0
1657085700000|2022-07-06 05:35:00|447.07|444.27|448.48|445.68|448.48|445.68|446.09|443.29|0
1657086000000|2022-07-06 05:40:00|448.04|445.24|447.38|444.58|448.59|445.79|446.5|443.7|0
1657086300000|2022-07-06 05:45:00|446.83|444.03|445.4|442.6|446.94|444.14|443.65|440.85|0
1657086600000|2022-07-06 05:50:00|445.18|442.38|448.69|445.89|448.69|445.89|444.75|441.95|0
1657086900000|2022-07-06 05:55:00|448.47|445.67|452.21|449.41|452.43|449.63|448.25|445.45|0
1657087200000|2022-07-06 06:00:00|452.43|449.63|456.62|453.82|456.62|453.82|451.99|449.19|0
1657087500000|2022-07-06 06:05:00|457.06|454.26|459.05|456.25|459.49|456.69|456.84|454.04|0
1657087800000|2022-07-06 06:10:00|458.94|456.14|456.17|453.37|460.37|457.57|455.51|452.71|0
1657088100000|2022-07-06 06:15:00|456.39|453.59|455.07|452.27|456.95|454.15|453.74|450.94|0
1657088400000|2022-07-06 06:20:00|454.4|451.6|454.4|451.6|455.62|452.82|452.2|449.4|0
1657088700000|2022-07-06 06:25:00|454.18|451.38|453.3|450.5|455.73|452.93|452.53|449.73|0
1657089000000|2022-07-06 06:30:00|453.08|450.28|454.4|451.6|454.4|451.6|451.32|448.52|0
1657089300000|2022-07-06 06:35:00|454.62|451.82|455.17|452.37|455.28|452.48|453.3|450.5|0
1657089600000|2022-07-06 06:40:00|455.06|452.26|449.94|447.14|455.28|452.48|449.72|446.92|0
1657089900000|2022-07-06 06:45:00|449.72|446.92|449.06|446.26|452.04|449.24|449.06|446.26|0
1657090200000|2022-07-06 06:50:00|449.28|446.48|449.28|446.48|451.26|448.46|449.06|446.26|0
1657090500000|2022-07-06 06:55:00|449.18|446.38|443.7|440.9|449.4|446.6|443.7|440.9|0
1657090800000|2022-07-06 07:00:00|443.92|441.12|438.14|435.34|443.92|441.12|433.14|430.34|0
1657091100000|2022-07-06 07:05:00|437.83|435.43|440.66|438.26|441.1|438.7|434.24|431.84|0
1657091400000|2022-07-06 07:10:00|440.11|437.71|441.53|439.13|442.51|440.11|437.93|435.53|0
1657091700000|2022-07-06 07:15:00|441.64|439.24|438.37|435.97|441.64|439.24|438.37|435.97|0
1657092000000|2022-07-06 07:20:00|438.04|435.64|432.83|430.43|438.26|435.86|427.1|424.7|0
1657092300000|2022-07-06 07:25:00|433.26|430.86|431.1|428.7|433.37|430.97|428.39|425.99|0
1657092600000|2022-07-06 07:30:00|430.67|428.27|430.98|428.58|431.42|429.02|428.39|425.99|0
1657092900000|2022-07-06 07:35:00|430.77|428.37|430.55|428.15|432.5|430.1|428.17|425.77|0
1657093200000|2022-07-06 07:40:00|430.77|428.37|429.04|426.64|430.77|428.37|428.17|425.77|0
1657093500000|2022-07-06 07:45:00|429.15|426.75|432.28|429.88|433.58|431.18|428.72|426.32|0
1657093800000|2022-07-06 07:50:00|432.06|429.66|433.14|430.74|434.23|431.83|429.79|427.39|0
1657094100000|2022-07-06 07:55:00|433.36|430.96|434.34|431.94|435.09|432.69|432.28|429.88|0
1657094400000|2022-07-06 08:00:00|434.66|432.26|440.53|438.13|440.96|438.56|432.92|430.52|0
1657094700000|2022-07-06 08:05:00|440.64|438.24|435.52|433.12|441.62|439.22|434.44|432.04|0
1657095000000|2022-07-06 08:10:00|435.64|433.24|434.11|431.71|435.96|433.56|432.7|430.3|0
1657095300000|2022-07-06 08:15:00|433.68|431.28|439|436.6|439.43|437.03|433.68|431.28|0
1657095600000|2022-07-06 08:20:00|439.22|436.82|438.67|436.27|439.87|437.47|437.47|435.07|0
1657095900000|2022-07-06 08:25:00|438.56|436.16|443.14|440.74|443.14|440.74|438.34|435.94|0
1657096200000|2022-07-06 08:30:00|443.25|440.85|446.09|443.69|446.64|444.24|443.25|440.85|0
1657096500000|2022-07-06 08:35:00|445.98|443.58|445.32|442.92|446.86|444.46|443.69|441.29|0
1657096800000|2022-07-06 08:40:00|445.44|443.04|449.27|446.87|450.37|447.97|445.44|443.04|0
1657097100000|2022-07-06 08:45:00|449.16|446.76|449.92|447.52|450.04|447.64|447.73|445.33|0
1657097400000|2022-07-06 08:50:00|449.7|447.3|446.56|444.16|450.26|447.86|446.01|443.61|0
1657097700000|2022-07-06 08:55:00|446.45|444.05|449.51|447.11|449.51|447.11|445.35|442.95|0
1657098000000|2022-07-06 09:00:00|449.07|446.67|452.26|449.86|452.26|449.86|448.2|445.8|0
1657098300000|2022-07-06 09:05:00|452.15|449.75|448.97|446.57|453.03|450.63|448.97|446.57|0
1657098600000|2022-07-06 09:10:00|448.85|446.45|451.04|448.64|451.82|449.42|447.98|445.58|0
1657098900000|2022-07-06 09:15:00|451.16|448.76|448.19|445.79|453.02|450.62|447.53|445.13|0
1657099200000|2022-07-06 09:20:00|448.09|445.69|444.69|442.29|448.19|445.79|444.69|442.29|0
1657099500000|2022-07-06 09:25:00|444.47|442.07|442.5|440.1|445.13|442.73|442.07|439.67|0
1657099800000|2022-07-06 09:30:00|442.07|439.67|444.47|442.07|444.9|442.5|441.85|439.45|0
1657100100000|2022-07-06 09:35:00|444.25|441.85|446.65|444.25|447.31|444.91|443.93|441.53|0
1657100400000|2022-07-06 09:40:00|446.55|444.15|442.83|440.43|446.65|444.25|442.28|439.88|0
1657100700000|2022-07-06 09:45:00|442.72|440.32|442.72|440.32|444.68|442.28|441.84|439.44|0
1657101000000|2022-07-06 09:50:00|442.61|440.21|439.66|437.26|443.81|441.41|438.91|436.51|0
1657101300000|2022-07-06 09:55:00|439.12|436.72|439.88|437.48|440.75|438.35|438.47|436.07|0
1657101600000|2022-07-06 10:00:00|439.77|437.37|439.88|437.48|440.31|437.91|437.92|435.52|0
1657101900000|2022-07-06 10:05:00|439.44|437.04|439.12|436.72|439.77|437.37|437.05|434.65|0
1657102200000|2022-07-06 10:10:00|439.01|436.61|439.66|437.26|440.86|438.46|439.01|436.61|0
1657102500000|2022-07-06 10:15:00|439.55|437.15|439.99|437.59|440.31|437.91|438.57|436.17|0
1657102800000|2022-07-06 10:20:00|440.09|437.69|436.39|433.99|440.31|437.91|436.18|433.78|0
1657103100000|2022-07-06 10:25:00|436.18|433.78|436.72|434.32|438.13|435.73|435.96|433.56|0
1657103400000|2022-07-06 10:30:00|436.17|433.77|436.07|433.67|436.82|434.42|435.31|432.91|0
1657103700000|2022-07-06 10:35:00|435.96|433.56|437.26|434.86|438.02|435.62|435.52|433.12|0
1657104000000|2022-07-06 10:40:00|437.91|435.51|441.61|439.21|442.04|439.64|437.91|435.51|0
1657104300000|2022-07-06 10:45:00|441.28|438.88|442.37|439.97|443.46|441.06|440.95|438.55|0
1657104600000|2022-07-06 10:50:00|442.48|440.08|444.66|442.26|444.66|442.26|441.17|438.77|0
1657104900000|2022-07-06 10:55:00|444.55|442.15|442.04|439.64|444.88|442.48|442.04|439.64|0
1657105200000|2022-07-06 11:00:00|442.59|440.19|444.66|442.26|444.87|442.47|442.59|440.19|0
1657105500000|2022-07-06 11:05:00|444.44|442.04|445.31|442.91|446.4|444|444|441.6|0
1657105800000|2022-07-06 11:10:00|445.09|442.69|445.96|443.56|446.62|444.22|445.09|442.69|0
1657106100000|2022-07-06 11:15:00|445.75|443.35|444.33|441.93|446.62|444.22|443.78|441.38|0
1657106400000|2022-07-06 11:20:00|444.21|441.81|444.43|442.03|445.52|443.12|443.99|441.59|0
1657106700000|2022-07-06 11:25:00|444.54|442.14|446.18|443.78|446.62|444.22|443.12|440.72|0
1657107000000|2022-07-06 11:30:00|446.29|443.89|445.87|443.47|447.18|444.78|445|442.6|0
1657107300000|2022-07-06 11:35:00|445.65|443.25|445.65|443.25|446.53|444.13|445|442.6|0
1657107600000|2022-07-06 11:40:00|445.43|443.03|448.82|446.42|449.81|447.41|445.43|443.03|0
1657107900000|2022-07-06 11:45:00|448.93|446.53|451.67|449.27|452|449.6|448.93|446.53|0
1657108200000|2022-07-06 11:50:00|451.56|449.16|450.9|448.5|453.53|451.13|450.46|448.06|0
1657108500000|2022-07-06 11:55:00|451.01|448.61|449.8|447.4|451.77|449.37|449.8|447.4|0
1657108800000|2022-07-06 12:00:00|450.46|448.06|453.97|451.57|455.51|453.11|450.02|447.62|0
1657109100000|2022-07-06 12:05:00|454.41|452.01|453.07|450.67|454.85|452.45|451.27|448.87|0
1657109400000|2022-07-06 12:10:00|452.73|450.33|452.1|449.7|454.75|452.35|451.66|449.26|0
1657109700000|2022-07-06 12:15:00|451.88|449.48|450.34|447.94|452.54|450.14|449.46|447.06|0
1657110000000|2022-07-06 12:20:00|450.12|447.72|447.27|444.87|450.24|447.84|447.05|444.65|0
1657110300000|2022-07-06 12:25:00|447.05|444.65|448.8|446.4|449.68|447.28|447.05|444.65|0
1657110600000|2022-07-06 12:30:00|448.14|445.74|446.17|443.77|448.8|446.4|445.73|443.33|0
1657110900000|2022-07-06 12:35:00|446.39|443.99|443.32|440.92|446.61|444.21|442.89|440.49|0
1657111200000|2022-07-06 12:40:00|443.1|440.7|438.52|436.12|445.73|443.33|438.52|436.12|0
1657111500000|2022-07-06 12:45:00|438.74|436.34|435.26|432.86|439.18|436.78|435.04|432.64|0
1657111800000|2022-07-06 12:50:00|435.69|433.29|439.39|436.99|440.16|437.76|435.59|433.19|0
1657112100000|2022-07-06 12:55:00|439.61|437.21|440.26|437.86|441.79|439.39|439.17|436.77|0
1657112400000|2022-07-06 13:00:00|440.48|438.08|441.13|438.73|441.13|438.73|438.73|436.33|0
1657112700000|2022-07-06 13:05:00|440.91|438.51|439.17|436.77|441.35|438.95|438.73|436.33|0
1657113000000|2022-07-06 13:10:00|438.95|436.55|437.86|435.46|439.17|436.77|436.55|434.15|0
1657113300000|2022-07-06 13:15:00|437.64|435.24|440.04|437.64|440.91|438.51|437.42|435.02|0
1657113600000|2022-07-06 13:20:00|439.82|437.42|435.46|433.06|441.13|438.73|434.16|431.76|0
1657113900000|2022-07-06 13:25:00|435.25|432.85|436.11|433.71|438.72|436.32|433.94|431.54|0
1657114200000|2022-07-06 13:30:00|435.9|433.5|428.32|425.92|438.29|435.89|422.72|420.32|0
1657114500000|2022-07-06 13:35:00|427.67|425.27|439.55|437.15|440.21|437.81|427.67|425.27|0
1657114800000|2022-07-06 13:40:00|439.77|437.37|435.18|432.78|442.83|440.43|432.57|430.17|0
1657115100000|2022-07-06 13:45:00|434.97|432.57|443.48|441.08|445.24|442.84|433.88|431.48|0
1657115400000|2022-07-06 13:50:00|443.16|440.76|442.82|440.42|446.33|443.93|438.45|436.05|0
1657115700000|2022-07-06 13:55:00|442.6|440.2|435.51|433.11|445.67|443.27|432.57|430.17|0
1657116000000|2022-07-06 14:00:00|438.45|436.05|440.19|437.79|446.11|443.71|435.29|432.89|0
1657116300000|2022-07-06 14:05:00|441.18|438.78|425.85|423.45|441.18|438.78|423.7|421.3|0
1657116600000|2022-07-06 14:10:00|426.07|423.67|443.91|441.51|447.86|445.46|426.07|423.67|0
1657116900000|2022-07-06 14:15:00|442.82|440.42|443.15|440.75|446.76|444.36|439.97|437.57|0
1657117200000|2022-07-06 14:20:00|443.69|441.29|437.13|434.73|445.44|443.04|434.73|432.33|0
1657117500000|2022-07-06 14:25:00|438.22|435.82|435.6|433.2|440.62|438.22|432.56|430.16|0
1657117800000|2022-07-06 14:30:00|435.39|432.99|438.77|436.37|439.31|436.91|432.45|430.05|0
1657118100000|2022-07-06 14:35:00|438.87|436.47|439.53|437.13|441.71|439.31|436.91|434.51|0
1657118400000|2022-07-06 14:40:00|438.87|436.47|436.03|433.63|443.46|441.06|435.16|432.76|0
1657118700000|2022-07-06 14:45:00|435.82|433.42|443.68|441.28|443.68|441.28|434.19|431.79|0
1657119000000|2022-07-06 14:50:00|444.12|441.72|441.05|438.65|446.09|443.69|439.74|437.34|0
1657119300000|2022-07-06 14:55:00|440.83|438.43|439.74|437.34|444.56|442.16|437.99|435.59|0
1657119600000|2022-07-06 15:00:00|439.52|437.12|449.39|446.99|451.37|448.97|438.86|436.46|0
1657119900000|2022-07-06 15:05:00|450.05|447.65|449.07|446.67|450.61|448.21|446.65|444.25|0
1657120200000|2022-07-06 15:10:00|449.4|447|446.21|443.81|452.37|449.97|445.55|443.15|0
1657120500000|2022-07-06 15:15:00|446.43|444.03|443.38|440.98|446.43|444.03|442.48|440.08|0
1657120800000|2022-07-06 15:20:00|443.17|440.77|443.82|441.42|446.24|443.84|441.85|439.45|0
1657121100000|2022-07-06 15:25:00|443.38|440.98|449.4|447|449.98|447.58|443.38|440.98|0
1657121400000|2022-07-06 15:30:00|450.06|447.66|452.26|449.86|457.33|454.93|448.52|446.12|0
1657121700000|2022-07-06 15:35:00|452.92|450.52|451.05|448.65|453.36|450.96|449.84|447.44|0
1657122000000|2022-07-06 15:40:00|450.94|448.54|455.12|452.72|456|453.6|450.94|448.54|0
1657122300000|2022-07-06 15:45:00|455.78|453.38|451.26|448.86|457.77|455.37|449.27|446.87|0
1657122600000|2022-07-06 15:50:00|450.82|448.42|452.14|449.74|453.02|450.62|447.95|445.55|0
1657122900000|2022-07-06 15:55:00|451.03|448.63|447.51|445.11|452.58|450.18|446.63|444.23|0
1657123200000|2022-07-06 16:00:00|447.63|445.23|452.35|449.95|453.24|450.84|446.85|444.45|0
1657123500000|2022-07-06 16:05:00|451.69|449.29|452.79|450.39|454.34|451.94|447.73|445.33|0
1657123800000|2022-07-06 16:10:00|452.35|449.95|446.63|444.23|453.68|451.28|446.63|444.23|0
1657124100000|2022-07-06 16:15:00|446.85|444.45|448.82|446.42|449.71|447.31|445.97|443.57|0
1657124400000|2022-07-06 16:20:00|448.6|446.2|451.91|449.51|452.57|450.17|447.07|444.67|0
1657124700000|2022-07-06 16:25:00|452.13|449.73|448.38|445.98|452.13|449.73|447.94|445.54|0
1657125000000|2022-07-06 16:30:00|448.16|445.76|448.16|445.76|450.8|448.4|447.94|445.54|0
1657125300000|2022-07-06 16:35:00|447.94|445.54|447.71|445.31|448.59|446.19|444.63|442.23|0
1657125600000|2022-07-06 16:40:00|447.49|445.09|445.29|442.89|449.03|446.63|444.41|442.01|0
1657125900000|2022-07-06 16:45:00|445.51|443.11|447.26|444.86|447.48|445.08|444.85|442.45|0
1657126200000|2022-07-06 16:50:00|447.04|444.64|447.04|444.64|450.57|448.17|446.6|444.2|0
1657126500000|2022-07-06 16:55:00|446.82|444.42|445.5|443.1|448.14|445.74|444.41|442.01|0
1657126800000|2022-07-06 17:00:00|445.28|442.88|441.55|439.15|445.28|442.88|440.02|437.62|0
1657127100000|2022-07-06 17:05:00|440.9|438.5|437.4|435|441.12|438.72|436.09|433.69|0
1657127400000|2022-07-06 17:10:00|437.62|435.22|437.94|435.54|439.36|436.96|437.4|435|0
1657127700000|2022-07-06 17:15:00|437.51|435.11|437.94|435.54|440.13|437.73|436.85|434.45|0
1657128000000|2022-07-06 17:20:00|437.72|435.32|439.26|436.86|440.13|437.73|436.63|434.23|0
1657128300000|2022-07-06 17:25:00|439.04|436.64|441.01|438.61|442.33|439.93|438.38|435.98|0
1657128600000|2022-07-06 17:30:00|441.45|439.05|440.46|438.06|442.11|439.71|439.47|437.07|0
1657128900000|2022-07-06 17:35:00|440.35|437.95|439.03|436.63|441.01|438.61|438.37|435.97|0
1657129200000|2022-07-06 17:40:00|438.59|436.19|439.69|437.29|441.22|438.82|437.5|435.1|0
1657129500000|2022-07-06 17:45:00|439.91|437.51|437.71|435.31|439.91|437.51|436.84|434.44|0
1657129800000|2022-07-06 17:50:00|437.49|435.09|436.62|434.22|438.15|435.75|436.4|434|0
1657130100000|2022-07-06 17:55:00|436.4|434|436.29|433.89|437.93|435.53|434.65|432.25|0
1657130400000|2022-07-06 18:00:00|436.4|434|438.82|435.94|443.43|440.55|431.81|429.41|0
1657130700000|2022-07-06 18:05:00|437.51|434.63|433.16|430.28|437.51|434.63|425.1|422.22|0
1657131000000|2022-07-06 18:10:00|433.38|430.5|436|433.12|446.85|443.97|432.94|430.06|0
1657131300000|2022-07-06 18:15:00|435.89|433.01|443.22|440.34|444.87|441.99|435.89|433.01|0
1657131600000|2022-07-06 18:20:00|443.88|441|439.71|436.83|443.88|441|438.4|435.52|0
1657131900000|2022-07-06 18:25:00|440.15|437.27|426.1|423.22|445.42|442.54|426.1|423.22|0
1657132200000|2022-07-06 18:30:00|425.13|422.25|419.94|417.06|428.92|426.04|415.65|412.77|0
1657132500000|2022-07-06 18:35:00|419.08|416.2|419.08|416.2|425.12|422.24|415.43|412.55|0
1657132800000|2022-07-06 18:40:00|418.87|415.99|411.65|408.77|419.3|416.42|410.79|407.91|0
1657133100000|2022-07-06 18:45:00|411.01|408.13|416.82|413.94|417.25|414.37|408.86|405.98|0
1657133400000|2022-07-06 18:50:00|417.03|414.15|415.31|412.43|418.98|416.1|413.8|410.92|0
1657133700000|2022-07-06 18:55:00|416.38|413.5|412.94|410.06|417.46|414.58|412.51|409.63|0
1657134000000|2022-07-06 19:00:00|412.51|409.63|417.76|414.88|421.12|418.24|412.29|409.41|0
1657134300000|2022-07-06 19:05:00|418.19|415.31|414.74|411.86|419.71|416.83|414.74|411.86|0
1657134600000|2022-07-06 19:10:00|414.96|412.08|410.01|407.13|415.39|412.51|410.01|407.13|0
1657134900000|2022-07-06 19:15:00|410.23|407.35|410.01|407.13|413.45|410.57|408.3|405.42|0
1657135200000|2022-07-06 19:20:00|410.23|407.35|405.94|403.06|410.34|407.46|405.73|402.85|0
1657135500000|2022-07-06 19:25:00|405.73|402.85|406.16|403.28|408.51|405.63|405.52|402.64|0
1657135800000|2022-07-06 19:30:00|406.37|403.49|404.45|401.57|408.51|405.63|404.23|401.35|0
1657136100000|2022-07-06 19:35:00|404.69|401.81|407.41|404.53|407.84|404.96|400.12|397.24|0
1657136400000|2022-07-06 19:40:00|407.84|404.96|410.18|407.78|411.48|409.08|406.98|404.1|0
1657136700000|2022-07-06 19:45:00|410.4|408|415.85|413.45|417.26|414.86|410.4|408|0
1657137000000|2022-07-06 19:50:00|415.2|412.8|427.17|424.29|429.57|426.69|415.2|412.8|0
1657137300000|2022-07-06 19:55:00|427.6|424.72|423.83|420.95|428.69|425.81|422.75|419.87|0
1657137600000|2022-07-06 20:00:00|422.97|420.09|422.72|420.32|423.83|421.19|421.86|419|0
1657137900000|2022-07-06 20:05:00|422.51|420.11|420.34|417.94|422.51|420.11|419.26|416.86|0
1657138200000|2022-07-06 20:10:00|420.55|418.15|420.55|418.15|421.2|418.8|419.04|416.64|0
1657138500000|2022-07-06 20:15:00|420.97|418.17|420.1|417.3|421.19|418.39|420.1|417.3|0
1657138800000|2022-07-06 20:20:00|419.88|417.08|419.88|417.08|420.75|417.95|419.67|416.87|0
1657139100000|2022-07-06 20:25:00|419.78|416.98|419.88|417.08|420.1|417.3|419.45|416.65|0
1657139400000|2022-07-06 20:30:00|420.1|417.3|420.86|418.06|421.18|418.38|420.1|417.3|0
1657139700000|2022-07-06 20:35:00|420.75|417.95|420.74|417.94|420.96|418.16|419.45|416.65|0
1657140000000|2022-07-06 20:40:00|420.96|418.16|420.09|417.29|420.96|418.16|419.66|416.86|0
1657140300000|2022-07-06 20:45:00|420.31|417.51|420.86|418.06|421.29|418.49|419.87|417.07|0
1657140600000|2022-07-06 20:50:00|421.07|418.27|420.21|417.41|421.29|418.49|420.21|417.41|0
1657140900000|2022-07-06 20:55:00|419.77|416.97|419.24|416.44|419.99|417.19|419.24|416.44|0
1657141200000|2022-07-06 21:00:00|419.41|416.61|419.44|416.64|419.6|416.8|419.41|416.61|0
1657141500000|2022-07-06 21:05:00|419.47|416.67|419.47|416.67|419.54|416.74|419.28|416.48|0
1657141800000|2022-07-06 21:10:00|419.5|416.7|419.5|416.7|419.66|416.86|419.5|416.7|0
1657142100000|2022-07-06 21:15:00|419.46|416.66|419.15|416.35|419.53|416.73|418.78|415.98|0
1657142400000|2022-07-06 21:20:00|419.18|416.38|419.24|416.44|419.27|416.47|419.12|416.32|0
1657142700000|2022-07-06 21:25:00|419.27|416.47|419.36|416.56|419.43|416.63|419.27|416.47|0
1657143000000|2022-07-06 21:30:00|419.43|416.63|419.43|416.63|419.49|416.69|419.36|416.56|0
1657143300000|2022-07-06 21:35:00|419.46|416.66|419.36|416.56|419.46|416.66|419.36|416.56|0
1657143600000|2022-07-06 21:40:00|419.39|416.59|419.43|416.63|419.43|416.63|419.33|416.53|0
1657143900000|2022-07-06 21:45:00|419.24|416.44|419.33|416.53|419.33|416.53|419.01|416.21|0
1657144200000|2022-07-06 21:50:00|419.26|416.46|418.96|416.16|419.33|416.53|418.96|416.16|0
1657144500000|2022-07-06 21:55:00|418.97|416.17|419.67|416.87|419.71|416.91|418.76|415.96|0
1657144800000|2022-07-06 22:00:00|419.86|417.06|419.1|416.3|419.86|417.06|418.24|415.44|0
1657145100000|2022-07-06 22:05:00|418.88|416.08|418.78|415.98|418.88|416.08|418.23|415.43|0
1657145400000|2022-07-06 22:10:00|418.67|415.87|421.26|418.46|421.26|418.46|418.67|415.87|0
1657145700000|2022-07-06 22:15:00|421.16|418.36|420.61|417.81|421.48|418.68|420.4|417.6|0
1657146000000|2022-07-06 22:20:00|420.51|417.71|418.88|416.08|420.61|417.81|418.66|415.86|0
1657146300000|2022-07-06 22:25:00|419.09|416.29|420.17|417.37|420.39|417.59|419.09|416.29|0
1657146600000|2022-07-06 22:30:00|419.96|417.16|420.61|417.81|420.82|418.02|419.74|416.94|0
1657146900000|2022-07-06 22:35:00|420.72|417.92|421.69|418.89|422.56|419.76|420.72|417.92|0
1657147200000|2022-07-06 22:40:00|421.8|419|421.8|419|422.12|419.32|421.04|418.24|0
1657147500000|2022-07-06 22:45:00|421.69|418.89|421.47|418.67|421.69|418.89|421.03|418.23|0
1657147800000|2022-07-06 22:50:00|421.58|418.78|422.12|419.32|422.55|419.75|421.47|418.67|0
1657148100000|2022-07-06 22:55:00|421.9|419.1|422.11|419.31|422.77|419.97|421.9|419.1|0
1657148400000|2022-07-06 23:00:00|421.79|418.99|421.24|418.44|421.9|419.1|420.6|417.8|0
1657148700000|2022-07-06 23:05:00|421.03|418.23|421.24|418.44|421.68|418.88|420.38|417.58|0
1657149000000|2022-07-06 23:10:00|421.03|418.23|422.33|419.53|422.54|419.74|421.03|418.23|0
1657149300000|2022-07-06 23:15:00|422.11|419.31|422.76|419.96|423.19|420.39|422.11|419.31|0
1657149600000|2022-07-06 23:20:00|422.54|419.74|422.97|420.17|423.41|420.61|422.54|419.74|0
1657149900000|2022-07-06 23:25:00|422.76|419.96|422.54|419.74|422.97|420.17|422.32|419.52|0
1657150200000|2022-07-06 23:30:00|422.65|419.85|421.02|418.22|422.65|419.85|421.02|418.22|0
1657150500000|2022-07-06 23:35:00|421.13|418.33|421.88|419.08|422.53|419.73|421.02|418.22|0
1657150800000|2022-07-06 23:40:00|422|419.2|421.45|418.65|422.53|419.73|421.01|418.21|0
1657151100000|2022-07-06 23:45:00|421.66|418.86|419.18|416.38|421.88|419.08|418.42|415.62|0
1657151400000|2022-07-06 23:50:00|419.28|416.48|419.71|416.91|420.36|417.56|419.28|416.48|0
1657151700000|2022-07-06 23:55:00|419.93|417.13|420.79|417.99|420.79|417.99|419.71|416.91|0
1657152000000|2022-07-07 00:00:00|421.01|418.21|425.78|422.98|426.22|423.42|421.01|418.21|0
1657152300000|2022-07-07 00:05:00|426.99|424.19|428.18|425.38|429.05|426.25|426.22|423.42|0
1657152600000|2022-07-07 00:10:00|428.29|425.49|427.09|424.29|429.05|426.25|426.65|423.85|0
1657152900000|2022-07-07 00:15:00|427.31|424.51|427.09|424.29|429.82|427.02|426.43|423.63|0
1657153200000|2022-07-07 00:20:00|426.87|424.07|425.56|422.76|426.87|424.07|425.34|422.54|0
1657153500000|2022-07-07 00:25:00|425.34|422.54|426.21|423.41|426.87|424.07|425.13|422.33|0
1657153800000|2022-07-07 00:30:00|425.99|423.19|427.3|424.5|427.63|424.83|424.04|421.24|0
1657154100000|2022-07-07 00:35:00|427.52|424.72|423.82|421.02|427.52|424.72|423.82|421.02|0
1657154400000|2022-07-07 00:40:00|423.38|420.58|422.62|419.82|423.6|420.8|421.32|418.52|0
1657154700000|2022-07-07 00:45:00|422.73|419.93|424.46|421.66|424.46|421.66|422.08|419.28|0
1657155000000|2022-07-07 00:50:00|424.25|421.45|425.33|422.53|425.99|423.19|423.81|421.01|0
1657155300000|2022-07-07 00:55:00|425.23|422.43|425.44|422.64|425.98|423.18|424.46|421.66|0
1657155600000|2022-07-07 01:00:00|425.33|422.53|430.56|427.76|433.19|430.39|425.11|422.31|0
1657155900000|2022-07-07 01:05:00|430.12|427.32|429.9|427.1|430.78|427.98|429.25|426.45|0
1657156200000|2022-07-07 01:10:00|429.47|426.67|431.21|428.41|433.4|430.6|429.47|426.67|0
1657156500000|2022-07-07 01:15:00|431.55|428.75|432.74|429.94|432.96|430.16|431|428.2|0
1657156800000|2022-07-07 01:20:00|432.64|429.84|430.34|427.54|433.62|430.82|430.34|427.54|0
1657157100000|2022-07-07 01:25:00|430.01|427.21|430.77|427.97|430.99|428.19|428.37|425.57|0
1657157400000|2022-07-07 01:30:00|430.45|427.65|431.65|428.85|432.96|430.16|429.57|426.77|0
1657157700000|2022-07-07 01:35:00|431.86|429.06|433.18|430.38|433.39|430.59|430.55|427.75|0
1657158000000|2022-07-07 01:40:00|433.61|430.81|435.58|432.78|437.34|434.54|433.61|430.81|0
1657158300000|2022-07-07 01:45:00|435.15|432.35|433.83|431.03|436.24|433.44|433.83|431.03|0
1657158600000|2022-07-07 01:50:00|433.61|430.81|432.29|429.49|434.38|431.58|431.64|428.84|0
1657158900000|2022-07-07 01:55:00|432.41|429.61|431.97|429.17|433.28|430.48|431.64|428.84|0
1657159200000|2022-07-07 02:00:00|431.75|428.95|429.13|426.33|431.75|428.95|428.14|425.34|0
1657159500000|2022-07-07 02:05:00|429.23|426.43|429.45|426.65|429.89|427.09|427.92|425.12|0
1657159800000|2022-07-07 02:10:00|429.23|426.43|428.57|425.77|431.2|428.4|428.57|425.77|0
1657160100000|2022-07-07 02:15:00|428.36|425.56|426.61|423.81|428.57|425.77|424.87|422.07|0
1657160400000|2022-07-07 02:20:00|426.39|423.59|426.17|423.37|427.05|424.25|425.09|422.29|0
1657160700000|2022-07-07 02:25:00|426.29|423.49|428.13|425.33|428.35|425.55|426.29|423.49|0
1657161000000|2022-07-07 02:30:00|428.03|425.23|425.3|422.5|428.57|425.77|425.3|422.5|0
1657161300000|2022-07-07 02:35:00|425.08|422.28|424.86|422.06|426.61|423.81|423.99|421.19|0
1657161600000|2022-07-07 02:40:00|425.08|422.28|420.95|418.15|425.3|422.5|420.3|417.5|0
1657161900000|2022-07-07 02:45:00|420.52|417.72|420.08|417.28|421.17|418.37|419.65|416.85|0
1657162200000|2022-07-07 02:50:00|420.2|417.4|421.06|418.26|421.38|418.58|419.55|416.75|0
1657162500000|2022-07-07 02:55:00|420.95|418.15|419.11|416.31|421.6|418.8|418.78|415.98|0
1657162800000|2022-07-07 03:00:00|419.21|416.41|421.6|418.8|422.14|419.34|419.21|416.41|0
1657163100000|2022-07-07 03:05:00|421.38|418.58|421.27|418.47|422.03|419.23|420.95|418.15|0
1657163400000|2022-07-07 03:10:00|421.16|418.36|419.32|416.52|421.81|419.01|418.99|416.19|0
1657163700000|2022-07-07 03:15:00|419.43|416.63|418.24|415.44|420.73|417.93|418.13|415.33|0
1657164000000|2022-07-07 03:20:00|418.13|415.33|418.56|415.76|419.42|416.62|418.13|415.33|0
1657164300000|2022-07-07 03:25:00|418.34|415.54|419.75|416.95|420.29|417.49|418.12|415.32|0
1657164600000|2022-07-07 03:30:00|419.64|416.84|420.94|418.14|422.24|419.44|418.99|416.19|0
1657164900000|2022-07-07 03:35:00|420.72|417.92|420.28|417.48|421.37|418.57|420.07|417.27|0
1657165200000|2022-07-07 03:40:00|420.5|417.7|420.28|417.48|421.37|418.57|420.07|417.27|0
1657165500000|2022-07-07 03:45:00|420.07|417.27|421.58|418.78|422.02|419.22|418.33|415.53|0
1657165800000|2022-07-07 03:50:00|421.69|418.89|421.58|418.78|422.45|419.65|421.36|418.56|0
1657166100000|2022-07-07 03:55:00|421.36|418.56|422.78|419.98|422.99|420.19|421.36|418.56|0
1657166400000|2022-07-07 04:00:00|422.56|419.76|420.49|417.69|422.56|419.76|420.06|417.26|0
1657166700000|2022-07-07 04:05:00|420.28|417.48|421.57|418.77|421.57|418.77|419.62|416.82|0
1657167000000|2022-07-07 04:10:00|421.36|418.56|421.79|418.99|422.01|419.21|420.49|417.69|0
1657167300000|2022-07-07 04:15:00|421.57|418.77|422|419.2|422.22|419.42|420.27|417.47|0
1657167600000|2022-07-07 04:20:00|422.22|419.42|421.35|418.55|423.31|420.51|421.35|418.55|0
1657167900000|2022-07-07 04:25:00|421.57|418.77|421.78|418.98|422|419.2|421.35|418.55|0
1657168200000|2022-07-07 04:30:00|421.57|418.77|419.83|417.03|422|419.2|419.83|417.03|0
1657168500000|2022-07-07 04:35:00|419.61|416.81|419.61|416.81|420.48|417.68|419.4|416.6|0
1657168800000|2022-07-07 04:40:00|419.73|416.93|419.29|416.49|420.26|417.46|419.29|416.49|0
1657169100000|2022-07-07 04:45:00|419.39|416.59|418.74|415.94|419.61|416.81|418.1|415.3|0
1657169400000|2022-07-07 04:50:00|418.53|415.73|418.53|415.73|419.18|416.38|418.31|415.51|0
1657169700000|2022-07-07 04:55:00|418.64|415.84|418.31|415.51|418.64|415.84|418.09|415.29|0
1657170000000|2022-07-07 05:00:00|418.09|415.29|416.91|414.11|419.28|416.48|414.1|411.3|0
1657170300000|2022-07-07 05:05:00|417.01|414.21|413.56|410.76|417.44|414.64|413.34|410.54|0
1657170600000|2022-07-07 05:10:00|413.77|410.97|410.11|407.31|414.2|411.4|410.11|407.31|0
1657170900000|2022-07-07 05:15:00|409.9|407.1|411.19|408.39|411.19|408.39|408.61|405.81|0
1657171200000|2022-07-07 05:20:00|411.08|408.28|411.83|409.03|411.83|409.03|410.65|407.85|0
1657171500000|2022-07-07 05:25:00|411.73|408.93|412.26|409.46|412.69|409.89|411.4|408.6|0
1657171800000|2022-07-07 05:30:00|412.04|409.24|414.84|412.04|415.06|412.26|411.61|408.81|0
1657172100000|2022-07-07 05:35:00|415.06|412.26|415.27|412.47|416.13|413.33|413.76|410.96|0
1657172400000|2022-07-07 05:40:00|415.38|412.58|416.13|413.33|416.35|413.55|415.27|412.47|0
1657172700000|2022-07-07 05:45:00|415.7|412.9|414.4|411.6|415.7|412.9|413.54|410.74|0
1657173000000|2022-07-07 05:50:00|414.3|411.5|415.26|412.46|415.48|412.68|412.89|410.09|0
1657173300000|2022-07-07 05:55:00|415.05|412.25|414.4|411.6|415.48|412.68|414.18|411.38|0
1657173600000|2022-07-07 06:00:00|413.87|411.07|413.22|410.42|415.05|412.25|412.03|409.23|0
1657173900000|2022-07-07 06:05:00|413.32|410.52|412.46|409.66|414.83|412.03|412.46|409.66|0
1657174200000|2022-07-07 06:10:00|412.67|409.87|414.94|412.14|415.91|413.11|411.6|408.8|0
1657174500000|2022-07-07 06:15:00|414.83|412.03|414.18|411.38|414.94|412.14|412.46|409.66|0
1657174800000|2022-07-07 06:20:00|413.96|411.16|415.37|412.57|415.58|412.78|413.32|410.52|0
1657175100000|2022-07-07 06:25:00|415.25|412.45|415.25|412.45|416.45|413.65|414.39|411.59|0
1657175400000|2022-07-07 06:30:00|414.93|412.13|417.09|414.29|417.84|415.04|414.6|411.8|0
1657175700000|2022-07-07 06:35:00|416.98|414.18|417.74|414.94|418.71|415.91|416.76|413.96|0
1657176000000|2022-07-07 06:40:00|417.62|414.82|417.62|414.82|417.74|414.94|416.54|413.74|0
1657176300000|2022-07-07 06:45:00|417.41|414.61|416.54|413.74|417.62|414.82|416.01|413.21|0
1657176600000|2022-07-07 06:50:00|416.87|414.07|415.36|412.56|416.87|414.07|415.24|412.44|0
1657176900000|2022-07-07 06:55:00|415.46|412.66|416.54|413.74|416.75|413.95|414.71|411.91|0
1657177200000|2022-07-07 07:00:00|416.32|413.52|417.08|414.28|417.4|414.6|413.73|410.93|0
1657177500000|2022-07-07 07:05:00|416.55|414.15|413.74|411.34|416.77|414.37|413.53|411.13|0
1657177800000|2022-07-07 07:10:00|413.96|411.56|418.06|415.66|418.49|416.09|413.74|411.34|0
1657178100000|2022-07-07 07:15:00|417.84|415.44|417.96|415.56|420.01|417.61|417.41|415.01|0
1657178400000|2022-07-07 07:20:00|418.06|415.66|413.74|411.34|418.06|415.66|413.52|411.12|0
1657178700000|2022-07-07 07:25:00|414.17|411.77|414.87|412.47|415.52|413.12|413.85|411.45|0
1657179000000|2022-07-07 07:30:00|414.44|412.04|409.06|406.66|414.44|412.04|409.06|406.66|0
1657179300000|2022-07-07 07:35:00|409.27|406.87|410.56|408.16|410.78|408.38|409.06|406.66|0
1657179600000|2022-07-07 07:40:00|410.67|408.27|412.49|410.09|413.57|411.17|409.91|407.51|0
1657179900000|2022-07-07 07:45:00|412.71|410.31|412.06|409.66|413.36|410.96|411.31|408.91|0
1657180200000|2022-07-07 07:50:00|411.96|409.56|413.57|411.17|414|411.6|411.63|409.23|0
1657180500000|2022-07-07 07:55:00|412.92|410.52|411.84|409.44|413.25|410.85|411.2|408.8|0
1657180800000|2022-07-07 08:00:00|411.31|408.91|411.09|408.69|412.06|409.66|410.12|407.72|0
1657181100000|2022-07-07 08:05:00|411.2|408.8|408.19|405.79|411.52|409.12|407.76|405.36|0
1657181400000|2022-07-07 08:10:00|408.08|405.68|410.55|408.15|411.19|408.79|408.08|405.68|0
1657181700000|2022-07-07 08:15:00|410.66|408.26|410.87|408.47|411.19|408.79|410.12|407.72|0
1657182000000|2022-07-07 08:20:00|410.55|408.15|410.11|407.71|410.98|408.58|409.68|407.28|0
1657182300000|2022-07-07 08:25:00|409.9|407.5|409.68|407.28|410.65|408.25|409.68|407.28|0
1657182600000|2022-07-07 08:30:00|409.47|407.07|410.32|407.92|410.54|408.14|408.39|405.99|0
1657182900000|2022-07-07 08:35:00|410.44|408.04|412.69|410.29|413.99|411.59|409.25|406.85|0
1657183200000|2022-07-07 08:40:00|412.48|410.08|416.79|414.39|416.79|414.39|412.48|410.08|0
1657183500000|2022-07-07 08:45:00|416.69|414.29|417.22|414.82|417.44|415.04|415.49|413.09|0
1657183800000|2022-07-07 08:50:00|417.01|414.61|415.71|413.31|417.22|414.82|414.84|412.44|0
1657184100000|2022-07-07 08:55:00|415.49|413.09|410.96|408.56|419.17|416.77|407.95|405.55|0
1657184400000|2022-07-07 09:00:00|413.55|411.15|414.74|412.34|416.79|414.39|410.31|407.91|0
1657184700000|2022-07-07 09:05:00|414.84|412.44|413.76|411.36|417.33|414.93|412.9|410.5|0
1657185000000|2022-07-07 09:10:00|413.33|410.93|413.11|410.71|415.27|412.87|411.6|409.2|0
1657185300000|2022-07-07 09:15:00|412.89|410.49|410.31|407.91|413.33|410.93|409.88|407.48|0
1657185600000|2022-07-07 09:20:00|410.21|407.81|413.32|410.92|413.43|411.03|409.66|407.26|0
1657185900000|2022-07-07 09:25:00|413.11|410.71|414.4|412|415.05|412.65|411.81|409.41|0
1657186200000|2022-07-07 09:30:00|414.51|412.11|413.1|410.7|415.48|413.08|412.24|409.84|0
1657186500000|2022-07-07 09:35:00|413|410.6|413.1|410.7|414.4|412|411.38|408.98|0
1657186800000|2022-07-07 09:40:00|413|410.6|413.31|410.91|414.18|411.78|412.45|410.05|0
1657187100000|2022-07-07 09:45:00|413.53|411.13|415.04|412.64|415.9|413.5|413.1|410.7|0
1657187400000|2022-07-07 09:50:00|414.82|412.42|416.55|414.15|416.77|414.37|414.17|411.77|0
1657187700000|2022-07-07 09:55:00|416.33|413.93|417.41|415.01|417.63|415.23|415.8|413.4|0
1657188000000|2022-07-07 10:00:00|417.53|415.13|416.76|414.36|417.96|415.56|416.33|413.93|0
1657188300000|2022-07-07 10:05:00|416.98|414.58|417.58|415.18|417.8|415.4|415.36|412.96|0
1657188600000|2022-07-07 10:10:00|417.36|414.96|416.71|414.31|417.8|415.4|416.71|414.31|0
1657188900000|2022-07-07 10:15:00|416.83|414.43|419.86|417.46|420.18|417.78|415.85|413.45|0
1657189200000|2022-07-07 10:20:00|419.96|417.56|417.36|414.96|422.25|419.85|417.14|414.74|0
1657189500000|2022-07-07 10:25:00|417.14|414.74|416.17|413.77|418.44|416.04|415.74|413.34|0
1657189800000|2022-07-07 10:30:00|416.06|413.66|414.66|412.26|416.49|414.09|414.11|411.71|0
1657190100000|2022-07-07 10:35:00|414.54|412.14|414.33|411.93|416.27|413.87|414.33|411.93|0
1657190400000|2022-07-07 10:40:00|414.11|411.71|414.11|411.71|415.19|412.79|413.89|411.49|0
1657190700000|2022-07-07 10:45:00|413.89|411.49|413.89|411.49|414.32|411.92|413.03|410.63|0
1657191000000|2022-07-07 10:50:00|414.11|411.71|414.54|412.14|415.19|412.79|413.89|411.49|0
1657191300000|2022-07-07 10:55:00|414.75|412.35|413.24|410.84|416.38|413.98|412.92|410.52|0
1657191600000|2022-07-07 11:00:00|413.03|410.63|414.75|412.35|414.97|412.57|413.02|410.62|0
1657191900000|2022-07-07 11:05:00|414.97|412.57|415.61|413.21|415.83|413.43|414.32|411.92|0
1657192200000|2022-07-07 11:10:00|415.73|413.33|414.53|412.13|415.83|413.43|414.53|412.13|0
1657192500000|2022-07-07 11:15:00|414.75|412.35|414.96|412.56|415.94|413.54|414.31|411.91|0
1657192800000|2022-07-07 11:20:00|415.07|412.67|417.99|415.59|418.42|416.02|414.96|412.56|0
1657193100000|2022-07-07 11:25:00|417.88|415.48|417.77|415.37|417.88|415.48|415.82|413.42|0
1657193400000|2022-07-07 11:30:00|417.55|415.15|413.88|411.48|417.99|415.59|413.77|411.37|0
1657193700000|2022-07-07 11:35:00|413.77|411.37|414.09|411.69|414.52|412.12|413.01|410.61|0
1657194000000|2022-07-07 11:40:00|413.66|411.26|412.15|409.75|413.66|411.26|411.5|409.1|0
1657194300000|2022-07-07 11:45:00|411.5|409.1|412.47|410.07|413.87|411.47|411.5|409.1|0
1657194600000|2022-07-07 11:50:00|412.58|410.18|411.5|409.1|413.44|411.04|410.85|408.45|0
1657194900000|2022-07-07 11:55:00|411.28|408.88|409.13|406.73|411.28|408.88|408.48|406.08|0
1657195200000|2022-07-07 12:00:00|409.34|406.94|409.99|407.59|411.06|408.66|407.84|405.44|0
1657195500000|2022-07-07 12:05:00|409.77|407.37|409.55|407.15|410.42|408.02|408.91|406.51|0
1657195800000|2022-07-07 12:10:00|409.34|406.94|410.63|408.23|410.63|408.23|408.48|406.08|0
1657196100000|2022-07-07 12:15:00|410.74|408.34|413.86|411.46|413.86|411.46|410.31|407.91|0
1657196400000|2022-07-07 12:20:00|413.64|411.24|411.7|409.3|413.64|411.24|409.77|407.37|0
1657196700000|2022-07-07 12:25:00|411.81|409.41|412.03|409.63|412.56|410.16|410.41|408.01|0
1657197000000|2022-07-07 12:30:00|411.81|409.41|413.42|411.02|414.5|412.1|409.33|406.93|0
1657197300000|2022-07-07 12:35:00|413.75|411.35|412.13|409.73|414.29|411.89|411.05|408.65|0
1657197600000|2022-07-07 12:40:00|412.46|410.06|408.9|406.5|412.46|410.06|408.47|406.07|0
1657197900000|2022-07-07 12:45:00|408.68|406.28|408.36|405.96|410.51|408.11|406.75|404.35|0
1657198200000|2022-07-07 12:50:00|407.93|405.53|405.77|403.37|407.93|405.53|405.56|403.16|0
1657198500000|2022-07-07 12:55:00|405.99|403.59|408.25|405.85|408.25|405.85|405.56|403.16|0
1657198800000|2022-07-07 13:00:00|408.35|405.95|406.2|403.8|408.57|406.17|404.91|402.51|0
1657199100000|2022-07-07 13:05:00|406.41|404.01|407.82|405.42|408.78|406.38|405.55|403.15|0
1657199400000|2022-07-07 13:10:00|407.92|405.52|406.41|404.01|408.35|405.95|405.98|403.58|0
1657199700000|2022-07-07 13:15:00|406.63|404.23|408.35|405.95|409.32|406.92|406.63|404.23|0
1657200000000|2022-07-07 13:20:00|408.56|406.16|408.78|406.38|409.85|407.45|408.56|406.16|0
1657200300000|2022-07-07 13:25:00|408.56|406.16|406.62|404.22|408.56|406.16|405.76|403.36|0
1657200600000|2022-07-07 13:30:00|406.09|403.69|395.28|392.88|406.09|403.69|395.28|392.88|0
1657200900000|2022-07-07 13:35:00|395.07|392.67|393.8|391.4|396.56|394.16|390.84|388.44|0
1657201200000|2022-07-07 13:40:00|392.96|390.56|390.2|387.8|394.86|392.46|388.94|386.54|0
1657201500000|2022-07-07 13:45:00|390.63|388.23|387.25|384.85|392.32|389.92|386.62|384.22|0
1657201800000|2022-07-07 13:50:00|386.62|384.22|387.25|384.85|391.68|389.28|386.2|383.8|0
1657202100000|2022-07-07 13:55:00|387.46|385.06|387.88|385.48|389.99|387.59|387.25|384.85|0
1657202400000|2022-07-07 14:00:00|387.67|385.27|395.28|392.88|398.47|396.07|387.67|385.27|0
1657202700000|2022-07-07 14:05:00|395.7|393.3|394.64|392.24|398.89|396.49|393.79|391.39|0
1657203000000|2022-07-07 14:10:00|394.43|392.03|394|391.6|396.98|394.58|392.31|389.91|0
1657203300000|2022-07-07 14:15:00|393.58|391.18|396.97|394.57|398.25|395.85|391.88|389.48|0
1657203600000|2022-07-07 14:20:00|397.4|395|394.56|392.16|398.46|396.06|394.56|392.16|0
1657203900000|2022-07-07 14:25:00|394.99|392.59|391.58|389.18|394.99|392.59|391.37|388.97|0
1657204200000|2022-07-07 14:30:00|391.16|388.76|389.32|386.92|392.01|389.61|388.4|386|0
1657204500000|2022-07-07 14:35:00|389.21|386.81|390.11|387.71|391.39|388.99|387.35|384.95|0
1657204800000|2022-07-07 14:40:00|389.68|387.28|391.38|388.98|391.38|388.98|388.83|386.43|0
1657205100000|2022-07-07 14:45:00|391.17|388.77|386.7|384.3|393.09|390.69|386.7|384.3|0
1657205400000|2022-07-07 14:50:00|386.92|384.52|382.89|380.49|388.19|385.79|382.47|380.07|0
1657205700000|2022-07-07 14:55:00|382.68|380.28|386.41|384.01|386.83|384.43|382.68|380.28|0
1657206000000|2022-07-07 15:00:00|386.19|383.79|382.38|379.98|387.04|384.64|382.38|379.98|0
1657206300000|2022-07-07 15:05:00|382.6|380.2|383.02|380.62|383.02|380.62|380.91|378.51|0
1657206600000|2022-07-07 15:10:00|383.23|380.83|384.6|382.2|384.71|382.31|382.8|380.4|0
1657206900000|2022-07-07 15:15:00|384.49|382.09|384.49|382.09|384.92|382.52|382.17|379.77|0
1657207200000|2022-07-07 15:20:00|384.7|382.3|387.24|384.84|389.16|386.76|383.22|380.82|0
1657207500000|2022-07-07 15:25:00|386.82|384.42|387.67|385.27|388.09|385.69|383.86|381.46|0
1657207800000|2022-07-07 15:30:00|388.09|385.69|386.29|383.89|389.37|386.97|386.29|383.89|0
1657208100000|2022-07-07 15:35:00|387.03|384.63|386.81|384.41|387.88|385.48|385.12|382.72|0
1657208400000|2022-07-07 15:40:00|386.6|384.2|384.91|382.51|387.24|384.84|383|380.6|0
1657208700000|2022-07-07 15:45:00|384.69|382.29|382.79|380.39|385.33|382.93|382.58|380.18|0
1657209000000|2022-07-07 15:50:00|382.58|380.18|384.27|381.87|385.54|383.14|381.52|379.12|0
1657209300000|2022-07-07 15:55:00|384.48|382.08|381.94|379.54|385.32|382.92|381.94|379.54|0
1657209600000|2022-07-07 16:00:00|382.15|379.75|381.1|378.7|382.79|380.39|381.1|378.7|0
1657209900000|2022-07-07 16:05:00|381.21|378.81|381.94|379.54|383.2|380.8|380.25|377.85|0
1657210200000|2022-07-07 16:10:00|381.84|379.44|382.7|380.3|383.76|381.36|380.88|378.48|0
1657210500000|2022-07-07 16:15:00|382.49|380.09|380.8|378.4|383.54|381.14|380.7|378.3|0
1657210800000|2022-07-07 16:20:00|381.01|378.61|381.43|379.03|382.91|380.51|380.8|378.4|0
1657211100000|2022-07-07 16:25:00|381.33|378.93|381.01|378.61|382.06|379.66|380.06|377.66|0
1657211400000|2022-07-07 16:30:00|380.59|378.19|378.69|376.29|381.22|378.82|378.69|376.29|0
1657211700000|2022-07-07 16:35:00|378.48|376.08|380.16|377.76|380.37|377.97|377.64|375.24|0
1657212000000|2022-07-07 16:40:00|379.74|377.34|380.79|378.39|380.79|378.39|378.69|376.29|0
1657212300000|2022-07-07 16:45:00|380.58|378.18|381.84|379.44|382.05|379.65|378.89|376.49|0
1657212600000|2022-07-07 16:50:00|382.05|379.65|382.05|379.65|383.32|380.92|380.58|378.18|0
1657212900000|2022-07-07 16:55:00|382.26|379.86|380.57|378.17|383.32|380.92|380.36|377.96|0
1657213200000|2022-07-07 17:00:00|380.78|378.38|382.46|380.06|382.88|380.48|379.52|377.12|0
1657213500000|2022-07-07 17:05:00|382.88|380.48|382.25|379.85|384.36|381.96|381.2|378.8|0
1657213800000|2022-07-07 17:10:00|382.04|379.64|385.41|383.01|386.25|383.85|382.04|379.64|0
1657214100000|2022-07-07 17:15:00|384.99|382.59|384.14|381.74|386.04|383.64|383.93|381.53|0
1657214400000|2022-07-07 17:20:00|383.93|381.53|384.56|382.16|385.41|383.01|383.3|380.9|0
1657214700000|2022-07-07 17:25:00|384.77|382.37|385.83|383.43|386.25|383.85|384.35|381.95|0
1657215000000|2022-07-07 17:30:00|386.04|383.64|383.08|380.68|386.46|384.06|383.08|380.68|0
1657215300000|2022-07-07 17:35:00|383.19|380.79|382.24|379.84|383.5|381.1|381.82|379.42|0
1657215600000|2022-07-07 17:40:00|382.35|379.95|380.34|377.94|382.35|379.95|380.34|377.94|0
1657215900000|2022-07-07 17:45:00|380.13|377.73|380.13|377.73|380.55|378.15|378.87|376.47|0
1657216200000|2022-07-07 17:50:00|379.92|377.52|378.87|376.47|380.55|378.15|378.87|376.47|0
1657216500000|2022-07-07 17:55:00|378.66|376.26|377.95|375.55|378.87|376.47|377.4|375|0
1657216800000|2022-07-07 18:00:00|378.16|375.76|376.9|374.5|378.16|375.76|375.23|372.83|0
1657217100000|2022-07-07 18:05:00|377.11|374.71|376.06|373.66|377.32|374.92|375.23|372.83|0
1657217400000|2022-07-07 18:10:00|376.48|374.08|375.23|372.83|376.69|374.29|374.81|372.41|0
1657217700000|2022-07-07 18:15:00|375.44|373.04|375.43|373.03|376.69|374.29|375.22|372.82|0
1657218000000|2022-07-07 18:20:00|375.22|372.82|374.26|371.86|375.64|373.24|373.76|371.36|0
1657218300000|2022-07-07 18:25:00|374.05|371.65|373.63|371.23|374.68|372.28|373.43|371.03|0
1657218600000|2022-07-07 18:30:00|374.05|371.65|376.14|373.74|376.35|373.95|373.63|371.23|0
1657218900000|2022-07-07 18:35:00|377.39|374.99|375.3|372.9|378.65|376.25|375.09|372.69|0
1657219200000|2022-07-07 18:40:00|375.09|372.69|378.22|375.82|378.85|376.45|375.09|372.69|0
1657219500000|2022-07-07 18:45:00|378.43|376.03|375.92|373.52|378.43|376.03|375.71|373.31|0
1657219800000|2022-07-07 18:50:00|375.71|373.31|377.17|374.77|377.59|375.19|375.71|373.31|0
1657220100000|2022-07-07 18:55:00|376.96|374.56|374.46|372.06|377.17|374.77|374.04|371.64|0
1657220400000|2022-07-07 19:00:00|374.25|371.85|372.99|370.59|375.08|372.68|372.79|370.39|0
1657220700000|2022-07-07 19:05:00|372.58|370.18|371.74|369.34|373.41|371.01|370.91|368.51|0
1657221000000|2022-07-07 19:10:00|371.54|369.14|368.83|366.43|372.37|369.97|368.63|366.23|0
1657221300000|2022-07-07 19:15:00|368.63|366.23|368|365.6|369.04|366.64|366.97|364.57|0
1657221600000|2022-07-07 19:20:00|368.21|365.81|370.08|367.68|370.28|367.88|366.55|364.15|0
1657221900000|2022-07-07 19:25:00|370.28|367.88|372.98|370.58|372.98|370.58|369.45|367.05|0
1657222200000|2022-07-07 19:30:00|372.78|370.38|370.69|368.29|373.19|370.79|369.66|367.26|0
1657222500000|2022-07-07 19:35:00|370.49|368.09|375.27|372.87|375.9|373.5|369.03|366.63|0
1657222800000|2022-07-07 19:40:00|375.48|373.08|374.01|371.61|375.9|373.5|372.54|370.14|0
1657223100000|2022-07-07 19:45:00|374.22|371.82|372.54|370.14|375.68|373.28|371.49|369.09|0
1657223400000|2022-07-07 19:50:00|370.66|368.26|373.17|370.77|375.89|373.49|370.03|367.63|0
1657223700000|2022-07-07 19:55:00|373.79|371.39|371.91|369.51|374.63|372.23|370.24|367.84|0
1657224000000|2022-07-07 20:00:00|374.21|371.81|375.89|373.49|376.31|373.91|373.58|371.18|0
1657224300000|2022-07-07 20:05:00|376.1|373.7|375.88|373.48|376.2|373.8|374.84|372.44|0
1657224600000|2022-07-07 20:10:00|376.09|373.69|376.93|374.53|377.14|374.74|375.04|372.64|0
1657224900000|2022-07-07 20:15:00|377.13|374.33|378.18|375.38|378.81|376.01|377.13|374.33|0
1657225200000|2022-07-07 20:20:00|377.97|375.17|378.18|375.38|378.5|375.7|377.76|374.96|0
1657225500000|2022-07-07 20:25:00|377.97|375.17|377.75|374.95|378.17|375.37|377.13|374.33|0
1657225800000|2022-07-07 20:30:00|377.96|375.16|378.17|375.37|378.59|375.79|377.33|374.53|0
1657226100000|2022-07-07 20:35:00|378.38|375.58|378.17|375.37|378.49|375.69|377.54|374.74|0
1657226400000|2022-07-07 20:40:00|377.96|375.16|378.09|375.29|378.59|375.79|377.75|374.95|0
1657226700000|2022-07-07 20:45:00|378.3|375.5|379.24|376.44|379.35|376.55|377.46|374.66|0
1657227000000|2022-07-07 20:50:00|379.35|376.55|378.29|375.49|379.35|376.55|378.08|375.28|0
1657227300000|2022-07-07 20:55:00|378.08|375.28|378.19|375.39|378.5|375.7|377.87|375.07|0
1657227600000|2022-07-07 21:00:00|378.31|375.51|379.53|376.73|380.24|377.44|378.24|375.44|0
1657227900000|2022-07-07 21:05:00|379.68|376.88|379.78|376.98|379.8|377|379.52|376.72|0
1657228200000|2022-07-07 21:10:00|379.74|376.94|379.61|376.81|379.96|377.16|379.5|376.7|0
1657228500000|2022-07-07 21:15:00|379.55|376.75|379.46|376.66|379.74|376.94|379.4|376.6|0
1657228800000|2022-07-07 21:20:00|379.43|376.63|378.72|375.92|379.43|376.63|377.93|375.13|0
1657229100000|2022-07-07 21:25:00|378.68|375.88|378.41|375.61|378.78|375.98|378.05|375.25|0
1657229400000|2022-07-07 21:30:00|378.57|375.77|377.86|375.06|378.57|375.77|377.56|374.76|0
1657229700000|2022-07-07 21:35:00|377.83|375.03|377.74|374.94|377.83|375.03|377.55|374.75|0
1657230000000|2022-07-07 21:40:00|377.7|374.9|378.11|375.31|378.26|375.46|377.7|374.9|0
1657230300000|2022-07-07 21:45:00|378.13|375.33|378.01|375.21|378.13|375.33|377.61|374.81|0
1657230600000|2022-07-07 21:50:00|378.2|375.4|378.93|376.13|379.04|376.24|378.2|375.4|0
1657230900000|2022-07-07 21:55:00|378.83|376.03|379.91|377.11|379.91|377.11|378.52|375.72|0
1657231200000|2022-07-07 22:00:00|379.85|377.05|378.06|375.26|380.27|377.47|377.85|375.05|0
1657231500000|2022-07-07 22:05:00|378.17|375.37|377.63|374.83|378.38|375.58|377.12|374.32|0
1657231800000|2022-07-07 22:10:00|377.53|374.73|377.42|374.62|378.26|375.46|377.21|374.41|0
1657232100000|2022-07-07 22:15:00|377.63|374.83|378.05|375.25|378.26|375.46|377.21|374.41|0
1657232400000|2022-07-07 22:20:00|377.95|375.15|377.21|374.41|378.58|375.78|377.21|374.41|0
1657232700000|2022-07-07 22:25:00|377.42|374.62|377.84|375.04|377.84|375.04|377.42|374.62|0
1657233000000|2022-07-07 22:30:00|377.63|374.83|378.88|376.08|379.1|376.3|377.63|374.83|0
1657233300000|2022-07-07 22:35:00|379.09|376.29|380.14|377.34|380.14|377.34|378.67|375.87|0
1657233600000|2022-07-07 22:40:00|379.93|377.13|379.72|376.92|380.36|377.56|379.51|376.71|0
1657233900000|2022-07-07 22:45:00|379.93|377.13|379.51|376.71|380.35|377.55|378.67|375.87|0
1657234200000|2022-07-07 22:50:00|379.41|376.61|378.67|375.87|379.51|376.71|378.67|375.87|0
1657234500000|2022-07-07 22:55:00|378.88|376.08|377.82|375.02|379.09|376.29|377.41|374.61|0
1657234800000|2022-07-07 23:00:00|377.61|374.81|378.66|375.86|379.5|376.7|377.19|374.39|0
1657235100000|2022-07-07 23:05:00|378.77|375.97|380.98|378.18|381.61|378.81|378.77|375.97|0
1657235400000|2022-07-07 23:10:00|381.09|378.29|380.34|377.54|381.4|378.6|379.92|377.12|0
1657235700000|2022-07-07 23:15:00|380.13|377.33|380.55|377.75|380.55|377.75|379.08|376.28|0
1657236000000|2022-07-07 23:20:00|380.76|377.96|379.92|377.12|380.97|378.17|379.92|377.12|0
1657236300000|2022-07-07 23:25:00|379.71|376.91|379.6|376.8|380.13|377.33|379.49|376.69|0
1657236600000|2022-07-07 23:30:00|379.49|376.69|379.7|376.9|380.55|377.75|379.49|376.69|0
1657236900000|2022-07-07 23:35:00|379.49|376.69|379.28|376.48|379.49|376.69|378.65|375.85|0
1657237200000|2022-07-07 23:40:00|379.7|376.9|378.86|376.06|380.75|377.95|378.13|375.33|0
1657237500000|2022-07-07 23:45:00|379.49|376.69|379.07|376.27|380.54|377.74|378.76|375.96|0
1657237800000|2022-07-07 23:50:00|378.97|376.17|379.27|376.47|380.12|377.32|378.86|376.06|0
1657238100000|2022-07-07 23:55:00|379.06|376.26|380.32|377.52|380.32|377.52|379.06|376.26|0
1657238400000|2022-07-08 00:00:00|379.69|376.89|379.06|376.26|380.01|377.21|375.91|373.11|0
1657238700000|2022-07-08 00:05:00|379.27|376.47|382.01|379.21|382.85|380.05|379.27|376.47|0
1657239000000|2022-07-08 00:10:00|382.12|379.32|382.22|379.42|382.43|379.63|381.16|378.36|0
1657239300000|2022-07-08 00:15:00|382|379.2|380.11|377.31|382.64|379.84|380.11|377.31|0
1657239600000|2022-07-08 00:20:00|379.9|377.1|380.85|378.05|382.21|379.41|379.9|377.1|0
1657239900000|2022-07-08 00:25:00|380.95|378.15|380.63|377.83|381.58|378.78|380.31|377.51|0
1657240200000|2022-07-08 00:30:00|380.73|377.93|381.26|378.46|381.58|378.78|380.21|377.41|0
1657240500000|2022-07-08 00:35:00|381.36|378.56|379.26|376.46|381.36|378.56|379.05|376.25|0
1657240800000|2022-07-08 00:40:00|379.05|376.25|377.78|374.98|379.26|376.46|376.11|373.31|0
1657241100000|2022-07-08 00:45:00|377.99|375.19|377.78|374.98|378.41|375.61|377.47|374.67|0
1657241400000|2022-07-08 00:50:00|377.68|374.88|376.73|373.93|378.1|375.3|376|373.2|0
1657241700000|2022-07-08 00:55:00|376.63|373.83|376|373.2|377.05|374.25|375.16|372.36|0
1657242000000|2022-07-08 01:00:00|376.1|373.3|377.57|374.77|377.57|374.77|375.37|372.57|0
1657242300000|2022-07-08 01:05:00|377.99|375.19|377.67|374.87|378.2|375.4|377.14|374.34|0
1657242600000|2022-07-08 01:10:00|377.77|374.97|376.3|373.5|377.77|374.97|376.09|373.29|0
1657242900000|2022-07-08 01:15:00|376.09|373.29|375.78|372.98|376.51|373.71|373.79|370.99|0
1657243200000|2022-07-08 01:20:00|375.88|373.08|375.99|373.19|376.72|373.92|375.67|372.87|0
1657243500000|2022-07-08 01:25:00|376.09|373.29|374.94|372.14|376.3|373.5|374.62|371.82|0
1657243800000|2022-07-08 01:30:00|374.83|372.03|377.34|374.54|377.55|374.75|374.31|371.51|0
1657244100000|2022-07-08 01:35:00|377.24|374.44|377.55|374.75|378.6|375.8|377.24|374.44|0
1657244400000|2022-07-08 01:40:00|377.76|374.96|376.08|373.28|378.18|375.38|375.88|373.08|0
1657244700000|2022-07-08 01:45:00|375.88|373.08|377.97|375.17|378.6|375.8|375.88|373.08|0
1657245000000|2022-07-08 01:50:00|378.18|375.38|379.64|376.84|380.27|377.47|377.76|374.96|0
1657245300000|2022-07-08 01:55:00|379.85|377.05|379.22|376.42|380.48|377.68|379.01|376.21|0
1657245600000|2022-07-08 02:00:00|379.01|376.21|378.8|376|379.01|376.21|377.75|374.95|0
1657245900000|2022-07-08 02:05:00|379.01|376.21|380.06|377.26|380.27|377.47|378.8|376|0
1657246200000|2022-07-08 02:10:00|380.17|377.37|379.01|376.21|380.17|377.37|378.38|375.58|0
1657246500000|2022-07-08 02:15:00|378.8|376|378.58|375.78|379.32|376.52|378.17|375.37|0
1657246800000|2022-07-08 02:20:00|378.37|375.57|378.16|375.36|378.58|375.78|377.74|374.94|0
1657247100000|2022-07-08 02:25:00|377.95|375.15|377.11|374.31|379|376.2|376.9|374.1|0
1657247400000|2022-07-08 02:30:00|376.69|373.89|379.63|376.83|380.05|377.25|375.55|372.75|0
1657247700000|2022-07-08 02:35:00|379.84|377.04|378.16|375.36|380.26|377.46|377.95|375.15|0
1657248000000|2022-07-08 02:40:00|378.27|375.47|379.83|377.03|379.83|377.03|377.74|374.94|0
1657248300000|2022-07-08 02:45:00|380.04|377.24|382.99|380.19|384.04|381.24|380.04|377.24|0
1657248600000|2022-07-08 02:50:00|383.31|380.51|381.93|379.13|383.62|380.82|381.41|378.61|0
1657248900000|2022-07-08 02:55:00|382.04|379.24|386.57|383.77|387.84|385.04|381.83|379.03|0
1657249200000|2022-07-08 03:00:00|386.36|383.56|385.63|382.83|388.05|385.25|384.46|381.66|0
1657249500000|2022-07-08 03:05:00|385.73|382.93|384.78|381.98|386.57|383.77|384.25|381.45|0
1657249800000|2022-07-08 03:10:00|384.67|381.87|384.03|381.23|385.51|382.71|382.98|380.18|0
1657250100000|2022-07-08 03:15:00|383.82|381.02|384.24|381.44|384.88|382.08|383.19|380.39|0
1657250400000|2022-07-08 03:20:00|384.35|381.55|383.08|380.28|385.09|382.29|383.08|380.28|0
1657250700000|2022-07-08 03:25:00|382.98|380.18|384.45|381.65|385.29|382.49|382.34|379.54|0
1657251000000|2022-07-08 03:30:00|383.82|381.02|383.6|380.8|384.03|381.23|381.08|378.28|0
1657251300000|2022-07-08 03:35:00|383.18|380.38|384.02|381.22|384.02|381.22|382.55|379.75|0
1657251600000|2022-07-08 03:40:00|383.81|381.01|386.13|383.33|386.56|383.76|383.6|380.8|0
1657251900000|2022-07-08 03:45:00|385.92|383.12|385.08|382.28|387.94|385.14|384.55|381.75|0
1657252200000|2022-07-08 03:50:00|385.29|382.49|385.71|382.91|386.88|384.08|385.08|382.28|0
1657252500000|2022-07-08 03:55:00|385.92|383.12|387.61|384.81|388.03|385.23|385.92|383.12|0
1657252800000|2022-07-08 04:00:00|387.51|384.71|385.18|382.38|387.82|385.02|385.07|382.27|0
1657253100000|2022-07-08 04:05:00|385.07|382.27|385.28|382.48|387.18|384.38|384.65|381.85|0
1657253400000|2022-07-08 04:10:00|385.07|382.27|386.55|383.75|386.97|384.17|384.86|382.06|0
1657253700000|2022-07-08 04:15:00|386.76|383.96|386.97|384.17|386.97|384.17|385.7|382.9|0
1657254000000|2022-07-08 04:20:00|386.76|383.96|386.12|383.32|386.87|384.07|386.12|383.32|0
1657254300000|2022-07-08 04:25:00|386.33|383.53|386.33|383.53|386.96|384.16|385.91|383.11|0
1657254600000|2022-07-08 04:30:00|385.69|382.89|385.8|383|386.12|383.32|384.22|381.42|0
1657254900000|2022-07-08 04:35:00|385.69|382.89|385.69|382.89|386.54|383.74|385.06|382.26|0
1657255200000|2022-07-08 04:40:00|385.9|383.1|385.9|383.1|386.54|383.74|385.27|382.47|0
1657255500000|2022-07-08 04:45:00|386.11|383.31|385.9|383.1|386.75|383.95|385.9|383.1|0
1657255800000|2022-07-08 04:50:00|386.01|383.21|385.47|382.67|386.32|383.52|385.47|382.67|0
1657256100000|2022-07-08 04:55:00|385.26|382.46|383.68|380.88|385.26|382.46|383.15|380.35|0
1657256400000|2022-07-08 05:00:00|383.57|380.77|385.26|382.46|385.26|382.46|382.94|380.14|0
1657256700000|2022-07-08 05:05:00|384.95|382.15|384.83|382.03|385.89|383.09|384.31|381.51|0
1657257000000|2022-07-08 05:10:00|385.05|382.25|385.68|382.88|385.89|383.09|383.99|381.19|0
1657257300000|2022-07-08 05:15:00|385.58|382.78|385.15|382.35|385.89|383.09|383.99|381.19|0
1657257600000|2022-07-08 05:20:00|385.25|382.45|387.15|384.35|387.15|384.35|385.25|382.45|0
1657257900000|2022-07-08 05:25:00|386.94|384.14|386.09|383.29|386.94|384.14|384.83|382.03|0
1657258200000|2022-07-08 05:30:00|386.31|383.51|385.46|382.66|386.94|384.14|385.25|382.45|0
1657258500000|2022-07-08 05:35:00|385.25|382.45|386.3|383.5|386.3|383.5|384.4|381.6|0
1657258800000|2022-07-08 05:40:00|386.51|383.71|388.63|385.83|389.05|386.25|386.09|383.29|0
1657259100000|2022-07-08 05:45:00|388.84|386.04|387.15|384.35|389.27|386.47|387.15|384.35|0
1657259400000|2022-07-08 05:50:00|387.36|384.56|390.11|387.31|390.11|387.31|387.14|384.34|0
1657259700000|2022-07-08 05:55:00|389.9|387.1|389.69|386.89|391.17|388.37|389.05|386.25|0
1657260000000|2022-07-08 06:00:00|389.26|386.46|388.41|385.61|389.26|386.46|387.14|384.34|0
1657260300000|2022-07-08 06:05:00|388.62|385.82|387.04|384.24|388.83|386.03|386.19|383.39|0
1657260600000|2022-07-08 06:10:00|386.93|384.13|386.82|384.02|387.04|384.24|385.23|382.43|0
1657260900000|2022-07-08 06:15:00|386.92|384.12|387.77|384.97|388.52|385.72|386.08|383.28|0
1657261200000|2022-07-08 06:20:00|387.56|384.76|389.25|386.45|389.25|386.45|387.46|384.66|0
1657261500000|2022-07-08 06:25:00|389.04|386.24|389.99|387.19|390.09|387.29|388.84|386.04|0
1657261800000|2022-07-08 06:30:00|390.09|387.29|390.83|388.03|390.94|388.14|390.09|387.29|0
1657262100000|2022-07-08 06:35:00|390.94|388.14|389.24|386.44|391.36|388.56|389.03|386.23|0
1657262400000|2022-07-08 06:40:00|389.45|386.65|389.03|386.23|389.66|386.86|388.81|386.01|0
1657262700000|2022-07-08 06:45:00|388.92|386.12|387.54|384.74|389.03|386.23|387.02|384.22|0
1657263000000|2022-07-08 06:50:00|387.75|384.95|386.48|383.68|387.75|384.95|386.27|383.47|0
1657263300000|2022-07-08 06:55:00|386.27|383.47|385.5|382.14|387.19|383.83|385.29|381.93|0
1657263600000|2022-07-08 07:00:00|385.71|382.35|386.97|383.61|387.82|384.46|385.07|381.71|0
1657263900000|2022-07-08 07:05:00|386.31|383.43|386.91|384.51|388.39|385.99|386.1|383.22|0
1657264200000|2022-07-08 07:10:00|386.81|384.41|387.12|384.72|387.76|385.36|385.01|382.61|0
1657264500000|2022-07-08 07:15:00|386.7|384.3|384.91|382.51|386.91|384.51|384.28|381.88|0
1657264800000|2022-07-08 07:20:00|385.01|382.61|383.53|381.13|385.43|383.03|383.01|380.61|0
1657265100000|2022-07-08 07:25:00|383.64|381.24|384.79|382.39|385.01|382.61|382.9|380.5|0
1657265400000|2022-07-08 07:30:00|384.9|382.5|381.63|379.23|384.9|382.5|381.21|378.81|0
1657265700000|2022-07-08 07:35:00|381.42|379.02|380.58|378.18|381.63|379.23|378.9|376.5|0
1657266000000|2022-07-08 07:40:00|380.48|378.08|382.68|380.28|382.89|380.49|379.74|377.34|0
1657266300000|2022-07-08 07:45:00|382.58|380.18|383.31|380.91|384.15|381.75|382.47|380.07|0
1657266600000|2022-07-08 07:50:00|383.42|381.02|385|382.6|385.84|383.44|383.21|380.81|0
1657266900000|2022-07-08 07:55:00|384.78|382.38|383.24|380.84|384.81|382.41|383.14|380.74|0
1657267200000|2022-07-08 08:00:00|383.66|381.26|383.03|380.63|383.87|381.47|382.82|380.42|0
1657267500000|2022-07-08 08:05:00|383.14|380.74|380.29|377.89|383.66|381.26|379.87|377.47|0
1657267800000|2022-07-08 08:10:00|380.08|377.68|381.24|378.84|381.76|379.36|379.24|376.84|0
1657268100000|2022-07-08 08:15:00|380.82|378.42|382.18|379.78|382.92|380.52|380.71|378.31|0
1657268400000|2022-07-08 08:20:00|383.02|380.62|384.28|381.88|385.34|382.94|382.71|380.31|0
1657268700000|2022-07-08 08:25:00|384.49|382.09|385.76|383.36|385.76|383.36|383.86|381.46|0
1657269000000|2022-07-08 08:30:00|385.97|383.57|387.45|385.05|387.77|385.37|385.87|383.47|0
1657269300000|2022-07-08 08:35:00|387.66|385.26|388.83|386.43|389.15|386.75|387.24|384.84|0
1657269600000|2022-07-08 08:40:00|388.93|386.53|387.24|384.84|389.14|386.74|387.24|384.84|0
1657269900000|2022-07-08 08:45:00|387.66|385.26|387.66|385.26|388.72|386.32|386.6|384.2|0
1657270200000|2022-07-08 08:50:00|387.77|385.37|385.54|383.14|388.29|385.89|385.33|382.93|0
1657270500000|2022-07-08 08:55:00|385.33|382.93|387.65|385.25|387.87|385.47|385.33|382.93|0
1657270800000|2022-07-08 09:00:00|387.55|385.15|390.12|387.72|390.76|388.36|387.23|384.83|0
1657271100000|2022-07-08 09:05:00|390.34|387.94|390.55|388.15|390.76|388.36|389.91|387.51|0
1657271400000|2022-07-08 09:10:00|390.76|388.36|391.18|388.78|391.39|388.99|389.49|387.09|0
1657271700000|2022-07-08 09:15:00|391.39|388.99|391.82|389.42|391.82|389.42|389.06|386.66|0
1657272000000|2022-07-08 09:20:00|392.03|389.63|390.12|387.72|392.67|390.27|389.9|387.5|0
1657272300000|2022-07-08 09:25:00|390.33|387.93|388.84|386.44|391.18|388.78|388.42|386.02|0
1657272600000|2022-07-08 09:30:00|388.74|386.34|386.3|383.9|389.27|386.87|386.09|383.69|0
1657272900000|2022-07-08 09:35:00|386.2|383.8|384.4|382|386.73|384.33|384.4|382|0
1657273200000|2022-07-08 09:40:00|383.98|381.58|382.93|380.53|384.61|382.21|382.2|379.8|0
1657273500000|2022-07-08 09:45:00|382.72|380.32|384.3|381.9|384.4|382|382.51|380.11|0
1657273800000|2022-07-08 09:50:00|384.82|382.42|384.4|382|385.03|382.63|383.35|380.95|0
1657274100000|2022-07-08 09:55:00|384.51|382.11|383.03|380.63|384.51|382.11|381.87|379.47|0
1657274400000|2022-07-08 10:00:00|383.34|380.94|382.29|379.89|383.34|380.94|381.45|379.05|0
1657274700000|2022-07-08 10:05:00|382.08|379.68|379.14|376.74|382.29|379.89|379.14|376.74|0
1657275000000|2022-07-08 10:10:00|379.25|376.85|377.86|375.46|380.38|377.98|377.02|374.62|0
1657275300000|2022-07-08 10:15:00|377.65|375.25|374.72|372.32|378.07|375.67|374.72|372.32|0
1657275600000|2022-07-08 10:20:00|374.51|372.11|373.88|371.48|375.97|373.57|373.57|371.17|0
1657275900000|2022-07-08 10:25:00|373.57|371.17|372.14|369.74|374.51|372.11|370.47|368.07|0
1657276200000|2022-07-08 10:30:00|372.35|369.95|372.24|369.84|373.39|370.99|370.68|368.28|0
1657276500000|2022-07-08 10:35:00|372.66|370.26|373.8|371.4|375.06|372.66|371.83|369.43|0
1657276800000|2022-07-08 10:40:00|373.59|371.19|374.22|371.82|374.85|372.45|373.59|371.19|0
1657277100000|2022-07-08 10:45:00|374.01|371.61|376.31|373.91|376.52|374.12|374.01|371.61|0
1657277400000|2022-07-08 10:50:00|376.1|373.7|380.08|377.68|380.29|377.89|375.79|373.39|0
1657277700000|2022-07-08 10:55:00|380.5|378.1|382.18|379.78|383.66|381.26|380.5|378.1|0
1657278000000|2022-07-08 11:00:00|381.97|379.57|380.5|378.1|381.97|379.57|379.87|377.47|0
1657278300000|2022-07-08 11:05:00|380.39|377.99|382.5|380.1|382.81|380.41|380.29|377.89|0
1657278600000|2022-07-08 11:10:00|382.39|379.99|380.7|378.3|382.6|380.2|379.65|377.25|0
1657278900000|2022-07-08 11:15:00|381.12|378.72|378.6|376.2|381.12|378.72|378.5|376.1|0
1657279200000|2022-07-08 11:20:00|378.39|375.99|376.5|374.1|379.34|376.94|376.29|373.89|0
1657279500000|2022-07-08 11:25:00|376.29|373.89|377.97|375.57|379.23|376.83|376.08|373.68|0
1657279800000|2022-07-08 11:30:00|377.76|375.36|377.34|374.94|377.97|375.57|376.29|373.89|0
1657280100000|2022-07-08 11:35:00|377.55|375.15|378.17|375.77|379.64|377.24|377.33|374.93|0
1657280400000|2022-07-08 11:40:00|378.49|376.09|379.75|377.35|381.11|378.71|377.96|375.56|0
1657280700000|2022-07-08 11:45:00|379.64|377.24|376.7|374.3|379.64|377.24|376.7|374.3|0
1657281000000|2022-07-08 11:50:00|376.91|374.51|376.91|374.51|378.17|375.77|376.07|373.67|0
1657281300000|2022-07-08 11:55:00|377.02|374.62|378.16|375.76|379.84|377.44|377.02|374.62|0
1657281600000|2022-07-08 12:00:00|378.37|375.97|376.07|373.67|378.79|376.39|376.07|373.67|0
1657281900000|2022-07-08 12:05:00|376.28|373.88|377.53|375.13|378.37|375.97|376.28|373.88|0
1657282200000|2022-07-08 12:10:00|377.74|375.34|375.85|373.45|377.95|375.55|375.65|373.25|0
1657282500000|2022-07-08 12:15:00|376.06|373.66|376.27|373.87|376.48|374.08|374.6|372.2|0
1657282800000|2022-07-08 12:20:00|376.06|373.66|376.06|373.66|376.69|374.29|374.18|371.78|0
1657283100000|2022-07-08 12:25:00|376.17|373.77|376.17|373.77|377.31|374.91|375.01|372.61|0
1657283400000|2022-07-08 12:30:00|376.27|373.87|389.04|386.64|393.92|391.52|376.27|373.87|0
1657283700000|2022-07-08 12:35:00|387.56|385.16|387.55|385.15|391.27|388.87|383.97|381.57|0
1657284000000|2022-07-08 12:40:00|387.34|384.94|396.26|393.86|396.47|394.07|387.34|384.94|0
1657284300000|2022-07-08 12:45:00|395.83|393.43|402.31|399.91|404.82|402.42|394.13|391.73|0
1657284600000|2022-07-08 12:50:00|402.53|400.13|397.16|394.76|402.53|400.13|395.67|393.27|0
1657284900000|2022-07-08 12:55:00|397.38|394.98|391.83|389.43|397.38|394.98|391.4|389|0
1657285200000|2022-07-08 13:00:00|390.98|388.58|388.33|385.93|391.4|389|387.79|385.39|0
1657285500000|2022-07-08 13:05:00|388.85|386.45|390.34|387.94|392.68|390.28|387.79|385.39|0
1657285800000|2022-07-08 13:10:00|390.02|387.62|388.38|385.98|393.31|390.91|388.17|385.77|0
1657286100000|2022-07-08 13:15:00|388.17|385.77|387.11|384.71|390.51|388.11|386.89|384.49|0
1657286400000|2022-07-08 13:20:00|386.89|384.49|388.17|385.77|389.87|387.47|386.89|384.49|0
1657286700000|2022-07-08 13:25:00|387.53|385.13|387.1|384.7|390.29|387.89|386.68|384.28|0
1657287000000|2022-07-08 13:30:00|387.43|385.03|385.83|383.43|390.93|388.53|383.71|381.31|0
1657287300000|2022-07-08 13:35:00|387.21|384.81|381.17|378.77|389.12|386.72|379.91|377.51|0
1657287600000|2022-07-08 13:40:00|381.81|379.41|380.98|378.58|384.34|381.94|376.96|374.56|0
1657287900000|2022-07-08 13:45:00|380.67|378.27|390.56|388.16|391.41|389.01|378.44|376.04|0
1657288200000|2022-07-08 13:50:00|390.99|388.59|396.35|393.95|398.72|396.32|390.77|388.37|0
1657288500000|2022-07-08 13:55:00|397.42|395.02|394.72|392.32|398.5|396.1|392.27|389.87|0
1657288800000|2022-07-08 14:00:00|395.09|392.69|391.23|388.83|400.27|397.87|391.23|388.83|0
1657289100000|2022-07-08 14:05:00|391.01|388.61|393.15|390.75|396.81|394.41|391.01|388.61|0
1657289400000|2022-07-08 14:10:00|394.23|391.83|387.16|384.76|394.87|392.47|386.31|383.91|0
1657289700000|2022-07-08 14:15:00|386.73|384.33|386.52|384.12|388.23|385.83|385.03|382.63|0
1657290000000|2022-07-08 14:20:00|386.63|384.23|380.56|378.16|388.65|386.25|380.56|378.16|0
1657290300000|2022-07-08 14:25:00|380.35|377.95|371.28|368.88|380.35|377.95|368.97|366.57|0
1657290600000|2022-07-08 14:30:00|370.44|368.04|369.81|367.41|371.49|369.09|368.34|365.94|0
1657290900000|2022-07-08 14:35:00|369.6|367.2|367.71|365.31|370.44|368.04|365|362.6|0
1657291200000|2022-07-08 14:40:00|367.5|365.1|365.06|362.66|370.23|367.83|365.06|362.66|0
1657291500000|2022-07-08 14:45:00|365.27|362.87|366.11|363.71|366.32|363.92|364.43|362.03|0
1657291800000|2022-07-08 14:50:00|366.32|363.92|371.69|369.29|372.85|370.45|365.9|363.5|0
1657292100000|2022-07-08 14:55:00|371.58|369.18|366.31|363.91|371.58|369.18|364.95|362.55|0
1657292400000|2022-07-08 15:00:00|365.68|363.28|365.68|363.28|367.78|365.38|364|361.6|0
1657292700000|2022-07-08 15:05:00|365.89|363.49|360.03|357.63|367.78|365.38|359.82|357.42|0
1657293000000|2022-07-08 15:10:00|360.24|357.84|364.11|361.71|364.42|362.02|359.4|357|0
1657293300000|2022-07-08 15:15:00|364|361.6|365.46|363.06|366.52|364.12|362.74|360.34|0
1657293600000|2022-07-08 15:20:00|365.25|362.85|362.32|359.92|365.25|362.85|361.28|358.88|0
1657293900000|2022-07-08 15:25:00|361.9|359.5|359.19|356.79|362.01|359.61|356.69|354.29|0
1657294200000|2022-07-08 15:30:00|358.98|356.58|357.73|355.33|361.06|358.66|357.1|354.7|0
1657294500000|2022-07-08 15:35:00|357.52|355.12|361.48|359.08|363.36|360.96|357.52|355.12|0
1657294800000|2022-07-08 15:40:00|361.27|358.87|363.57|361.17|364.41|362.01|360.85|358.45|0
1657295100000|2022-07-08 15:45:00|362.94|360.54|368.19|365.79|369.77|367.37|362.94|360.54|0
1657295400000|2022-07-08 15:50:00|368.4|366|365.45|363.05|368.82|366.42|364.82|362.42|0
1657295700000|2022-07-08 15:55:00|365.66|363.26|362.52|360.12|366.29|363.89|362.52|360.12|0
1657296000000|2022-07-08 16:00:00|362.31|359.91|364.82|362.42|365.24|362.84|362.31|359.91|0
1657296300000|2022-07-08 16:05:00|365.03|362.63|370.92|368.52|371.76|369.36|364.82|362.42|0
1657296600000|2022-07-08 16:10:00|371.13|368.73|371.83|369.43|372.46|370.06|368.88|366.48|0
1657296900000|2022-07-08 16:15:00|371.62|369.22|368.88|366.48|372.67|370.27|368.88|366.48|0
1657297200000|2022-07-08 16:20:00|369.09|366.69|374.36|371.96|374.78|372.38|367.82|365.42|0
1657297500000|2022-07-08 16:25:00|373.73|371.33|379.03|376.63|379.45|377.05|373.2|370.8|0
1657297800000|2022-07-08 16:30:00|379.45|377.05|380.3|377.9|382.22|379.82|377.75|375.35|0
1657298100000|2022-07-08 16:35:00|380.51|378.11|384.57|382.17|384.78|382.38|378.17|375.77|0
1657298400000|2022-07-08 16:40:00|384.99|382.59|382.85|380.45|387.13|384.73|382.64|380.24|0
1657298700000|2022-07-08 16:45:00|383.07|380.67|381.57|379.17|387.13|384.73|381.15|378.75|0
1657299000000|2022-07-08 16:50:00|381.79|379.39|384.99|382.59|387.34|384.94|381.36|378.96|0
1657299300000|2022-07-08 16:55:00|385.2|382.8|386.6|384.2|387.34|384.94|382.64|380.24|0
1657299600000|2022-07-08 17:00:00|387.13|384.73|388.84|386.44|390.56|388.16|384.77|382.37|0
1657299900000|2022-07-08 17:05:00|389.06|386.66|383.41|381.01|389.06|386.66|383.2|380.8|0
1657300200000|2022-07-08 17:10:00|383.2|380.8|382.13|379.73|383.62|381.22|380.86|378.46|0
1657300500000|2022-07-08 17:15:00|382.34|379.94|383.83|381.43|385.75|383.35|382.13|379.73|0
1657300800000|2022-07-08 17:20:00|384.26|381.86|384.47|382.07|385.32|382.92|383.4|381|0
1657301100000|2022-07-08 17:25:00|384.25|381.85|376.84|374.44|384.25|381.85|376.62|374.22|0
1657301400000|2022-07-08 17:30:00|376.62|374.22|377.68|375.28|378.96|376.56|376.62|374.22|0
1657301700000|2022-07-08 17:35:00|377.47|375.07|376.83|374.43|380.02|377.62|376.2|373.8|0
1657302000000|2022-07-08 17:40:00|376.62|374.22|375.98|373.58|377.04|374.64|374.5|372.1|0
1657302300000|2022-07-08 17:45:00|376.41|374.01|372.39|369.99|377.47|375.07|371.97|369.57|0
1657302600000|2022-07-08 17:50:00|372.18|369.78|371.33|368.93|373.23|370.83|370.49|368.09|0
1657302900000|2022-07-08 17:55:00|371.54|369.14|374.64|372.24|376.13|373.73|371.33|368.93|0
1657303200000|2022-07-08 18:00:00|374.86|372.46|374.43|372.03|378.04|375.64|373.58|371.18|0
1657303500000|2022-07-08 18:05:00|374.22|371.82|369.98|367.58|374.22|371.82|369.35|366.95|0
1657303800000|2022-07-08 18:10:00|370.19|367.79|370.61|368.21|372.09|369.69|369.98|367.58|0
1657304100000|2022-07-08 18:15:00|370.4|368|369.34|366.94|371.88|369.48|369.34|366.94|0
1657304400000|2022-07-08 18:20:00|369.13|366.73|366.17|363.77|369.76|367.36|364.7|362.3|0
1657304700000|2022-07-08 18:25:00|366.6|364.2|364.91|362.51|367.65|365.25|364.27|361.87|0
1657305000000|2022-07-08 18:30:00|364.48|362.08|362.38|359.98|365.33|362.93|362.38|359.98|0
1657305300000|2022-07-08 18:35:00|362.17|359.77|361.96|359.56|363.85|361.45|360.7|358.3|0
1657305600000|2022-07-08 18:40:00|361.75|359.35|359.81|357.41|363.58|361.18|359.81|357.41|0
1657305900000|2022-07-08 18:45:00|360.02|357.62|363.37|360.97|363.37|360.97|359.6|357.2|0
1657306200000|2022-07-08 18:50:00|362.95|360.55|366.31|363.91|366.52|364.12|361.69|359.29|0
1657306500000|2022-07-08 18:55:00|366.52|364.12|361.27|358.87|367.15|364.75|361.27|358.87|0
1657306800000|2022-07-08 19:00:00|361.69|359.29|359.8|357.4|363.78|361.38|358.76|356.36|0
1657307100000|2022-07-08 19:05:00|359.59|357.19|365.25|362.85|365.78|363.38|359.59|357.19|0
1657307400000|2022-07-08 19:10:00|365.04|362.64|361.47|359.07|365.88|363.48|360.22|357.82|0
1657307700000|2022-07-08 19:15:00|361.05|358.65|363.36|360.96|364.62|362.22|361.05|358.65|0
1657308000000|2022-07-08 19:20:00|363.15|360.75|365.25|362.85|365.46|363.06|361.89|359.49|0
1657308300000|2022-07-08 19:25:00|365.46|363.06|365.45|363.05|366.72|364.32|364.4|362|0
1657308600000|2022-07-08 19:30:00|365.24|362.84|368.82|366.42|370.51|368.11|364.4|362|0
1657308900000|2022-07-08 19:35:00|368.61|366.21|369.03|366.63|370.94|368.54|366.08|363.68|0
1657309200000|2022-07-08 19:40:00|368.82|366.42|365.25|362.85|369.24|366.84|364.62|362.22|0
1657309500000|2022-07-08 19:45:00|365.88|363.48|368.94|366.54|369.68|367.28|365.25|362.85|0
1657309800000|2022-07-08 19:50:00|369.47|367.07|368.41|366.01|371.8|369.4|367.57|365.17|0
1657310100000|2022-07-08 19:55:00|368.62|366.22|373.28|370.88|374.56|372.16|366.51|364.11|0
1657310400000|2022-07-08 20:00:00|372.65|370.25|370.74|368.34|374.77|372.37|369.89|367.49|0
1657310700000|2022-07-08 20:05:00|370.52|368.12|370.52|368.12|371.16|368.76|369.68|367.28|0
1657311000000|2022-07-08 20:10:00|370.31|367.91|369.46|367.06|370.73|368.33|369.25|366.85|0
1657498500000|2022-07-11 00:15:00|381.5|378.7|382.9|380.1|383.22|380.42|381.5|378.7|0
1657498800000|2022-07-11 00:20:00|382.79|379.99|380.65|377.85|382.79|379.99|379.79|376.99|0
1657499100000|2022-07-11 00:25:00|380.86|378.06|379.36|376.56|380.86|378.06|378.08|375.28|0
1657499400000|2022-07-11 00:30:00|379.15|376.35|380.86|378.06|380.86|378.06|377.44|374.64|0
1657499700000|2022-07-11 00:35:00|380.64|377.84|380.64|377.84|381.5|378.7|380|377.2|0
1657500000000|2022-07-11 00:40:00|380.43|377.63|381.28|378.48|381.49|378.69|379.79|376.99|0
1657500300000|2022-07-11 00:45:00|381.49|378.69|381.28|378.48|381.49|378.69|380.21|377.41|0
1657500600000|2022-07-11 00:50:00|381.49|378.69|379.78|376.98|381.49|378.69|379.57|376.77|0
1657500900000|2022-07-11 00:55:00|379.89|377.09|379.68|376.88|379.89|377.09|378.07|375.27|0
1657501200000|2022-07-11 01:00:00|379.78|376.98|382.77|379.97|382.77|379.97|379.57|376.77|0
1657501500000|2022-07-11 01:05:00|383.2|380.4|384.7|381.9|386.42|383.62|383.2|380.4|0
1657501800000|2022-07-11 01:10:00|384.38|381.58|383.2|380.4|385.56|382.76|383.2|380.4|0
1657502100000|2022-07-11 01:15:00|382.98|380.18|385.67|382.87|386.85|384.05|382.98|380.18|0
1657502400000|2022-07-11 01:20:00|385.77|382.97|388.35|385.55|388.35|385.55|385.56|382.76|0
1657502700000|2022-07-11 01:25:00|388.13|385.33|389.21|386.41|389.21|386.41|387.27|384.47|0
1657503000000|2022-07-11 01:30:00|388.99|386.19|387.81|385.01|389.21|386.41|386.63|383.83|0
1657503300000|2022-07-11 01:35:00|387.7|384.9|389.21|386.41|390.93|388.13|387.7|384.9|0
1657503600000|2022-07-11 01:40:00|389.42|386.62|388.34|385.54|389.64|386.84|387.38|384.58|0
1657503900000|2022-07-11 01:45:00|388.56|385.76|388.99|386.19|389.96|387.16|387.7|384.9|0
1657504200000|2022-07-11 01:50:00|389.2|386.4|392.87|390.07|393.96|391.16|389.2|386.4|0
1657504500000|2022-07-11 01:55:00|393.09|390.29|393.95|391.15|394.39|391.59|392.01|389.21|0
1657504800000|2022-07-11 02:00:00|394.17|391.37|395.47|392.67|395.8|393|393.2|390.4|0
1657505100000|2022-07-11 02:05:00|395.68|392.88|395.25|392.45|396.12|393.32|394.17|391.37|0
1657505400000|2022-07-11 02:10:00|395.47|392.67|395.9|393.1|396.12|393.32|394.49|391.69|0
1657505700000|2022-07-11 02:15:00|395.79|392.99|396.11|393.31|396.12|393.32|395.68|392.88|0
1657506000000|2022-07-11 02:20:00|395.9|393.1|394.81|392.01|396.11|393.31|394.16|391.36|0
1657506300000|2022-07-11 02:25:00|395.03|392.23|393.94|391.14|395.24|392.44|393.94|391.14|0
1657506600000|2022-07-11 02:30:00|393.73|390.93|393.19|390.39|395.02|392.22|392.86|390.06|0
1657506900000|2022-07-11 02:35:00|393.29|390.49|393.62|390.82|394.81|392.01|392.64|389.84|0
1657507200000|2022-07-11 02:40:00|393.4|390.6|392.42|389.62|393.72|390.92|392.21|389.41|0
1657507500000|2022-07-11 02:45:00|392.64|389.84|393.94|391.14|394.48|391.68|392.42|389.62|0
1657507800000|2022-07-11 02:50:00|393.83|391.03|395.88|393.08|395.88|393.08|393.83|391.03|0
1657508100000|2022-07-11 02:55:00|396.1|393.3|395.67|392.87|396.1|393.3|394.58|391.78|0
1657508400000|2022-07-11 03:00:00|395.88|393.08|395.88|393.08|396.1|393.3|395.23|392.43|0
1657508700000|2022-07-11 03:05:00|396.1|393.3|394.8|392|396.1|393.3|394.58|391.78|0
1657509000000|2022-07-11 03:10:00|395.01|392.21|397.83|395.03|398.38|395.58|394.14|391.34|0
1657509300000|2022-07-11 03:15:00|397.73|394.93|396.74|393.94|399.14|396.34|396.64|393.84|0
1657509600000|2022-07-11 03:20:00|396.53|393.73|396.09|393.29|398.05|395.25|395.87|393.07|0
1657509900000|2022-07-11 03:25:00|395.99|393.19|395.44|392.64|396.64|393.84|395.01|392.21|0
1657510200000|2022-07-11 03:30:00|395.22|392.42|394.79|391.99|396.09|393.29|394.79|391.99|0
1657510500000|2022-07-11 03:35:00|395|392.2|393.49|390.69|395.22|392.42|393.49|390.69|0
1657510800000|2022-07-11 03:40:00|393.92|391.12|395.22|392.42|395.43|392.63|393.7|390.9|0
1657511100000|2022-07-11 03:45:00|395|392.2|394.35|391.55|395.65|392.85|394.13|391.33|0
1657511400000|2022-07-11 03:50:00|394.56|391.76|394.78|391.98|395.21|392.41|394.35|391.55|0
1657511700000|2022-07-11 03:55:00|395|392.2|394.13|391.33|395.21|392.41|393.91|391.11|0
1657512000000|2022-07-11 04:00:00|393.91|391.11|393.48|390.68|394.13|391.33|392.83|390.03|0
1657512300000|2022-07-11 04:05:00|393.69|390.89|393.91|391.11|394.13|391.33|393.69|390.89|0
1657512600000|2022-07-11 04:10:00|393.8|391|392.97|390.17|393.91|391.11|392.75|389.95|0
1657512900000|2022-07-11 04:15:00|392.75|389.95|393.4|390.6|393.62|390.82|392.75|389.95|0
1657513200000|2022-07-11 04:20:00|393.3|390.5|394.59|391.79|395.13|392.33|393.08|390.28|0
1657513500000|2022-07-11 04:25:00|394.48|391.68|394.48|391.68|395.13|392.33|394.05|391.25|0
1657513800000|2022-07-11 04:30:00|394.59|391.79|393.36|390.56|395.34|392.54|392.18|389.38|0
1657514100000|2022-07-11 04:35:00|393.26|390.46|393.79|390.99|394.22|391.42|392.93|390.13|0
1657514400000|2022-07-11 04:40:00|393.58|390.78|395.3|392.5|395.63|392.83|393.58|390.78|0
1657514700000|2022-07-11 04:45:00|395.41|392.61|395.3|392.5|395.41|392.61|394.33|391.53|0
1657515000000|2022-07-11 04:50:00|395.52|392.72|395.3|392.5|396.38|393.58|394.87|392.07|0
1657515300000|2022-07-11 04:55:00|395.51|392.71|395.73|392.93|396.16|393.36|395.08|392.28|0
1657515600000|2022-07-11 05:00:00|395.95|393.15|396.16|393.36|397.03|394.23|395.73|392.93|0
1657515900000|2022-07-11 05:05:00|396.38|393.58|396.59|393.79|396.81|394.01|395.08|392.28|0
1657516200000|2022-07-11 05:10:00|396.7|393.9|396.37|393.57|397.24|394.44|396.16|393.36|0
1657516500000|2022-07-11 05:15:00|396.16|393.36|394.86|392.06|396.16|393.36|394.43|391.63|0
1657516800000|2022-07-11 05:20:00|394.64|391.84|393.78|390.98|395.07|392.27|393.56|390.76|0
1657517100000|2022-07-11 05:25:00|393.56|390.76|394.64|391.84|395.72|392.92|393.56|390.76|0
1657517400000|2022-07-11 05:30:00|394.85|392.05|395.83|393.03|396.58|393.78|394.64|391.84|0
1657517700000|2022-07-11 05:35:00|395.72|392.92|394.85|392.05|396.15|393.35|394.63|391.83|0
1657518000000|2022-07-11 05:40:00|395.07|392.27|394.2|391.4|395.71|392.91|393.77|390.97|0
1657518300000|2022-07-11 05:45:00|393.98|391.18|395.5|392.7|395.71|392.91|393.77|390.97|0
1657518600000|2022-07-11 05:50:00|395.71|392.91|397.88|395.08|398.53|395.73|395.5|392.7|0
1657518900000|2022-07-11 05:55:00|398.09|395.29|397.87|395.07|398.96|396.16|396.69|393.89|0
1657519200000|2022-07-11 06:00:00|398.09|395.29|395.71|392.91|398.96|396.16|395.06|392.26|0
1657519500000|2022-07-11 06:05:00|395.49|392.69|404.61|401.81|406.69|403.89|395.49|392.69|0
1657519800000|2022-07-11 06:10:00|404.18|401.38|407.38|404.58|407.82|405.02|404.18|401.38|0
1657520100000|2022-07-11 06:15:00|407.6|404.8|404.67|401.87|407.82|405.02|404.56|401.76|0
1657520400000|2022-07-11 06:20:00|404.56|401.76|404.24|401.44|405.21|402.41|403.48|400.68|0
1657520700000|2022-07-11 06:25:00|404.12|401.32|402.82|400.02|404.56|401.76|402.18|399.38|0
1657521000000|2022-07-11 06:30:00|402.61|399.81|402.07|399.27|403.26|400.46|401.09|398.29|0
1657521300000|2022-07-11 06:35:00|401.96|399.16|402.28|399.48|403.04|400.24|401.09|398.29|0
1657521600000|2022-07-11 06:40:00|402.39|399.59|403.03|400.23|403.9|401.1|401.96|399.16|0
1657521900000|2022-07-11 06:45:00|403.25|400.45|403.68|400.88|404.12|401.32|402.82|400.02|0
1657522200000|2022-07-11 06:50:00|403.79|400.99|405.85|403.05|406.5|403.7|403.68|400.88|0
1657522500000|2022-07-11 06:55:00|406.06|403.26|405.31|402.51|406.06|403.26|403.9|401.1|0
1657522800000|2022-07-11 07:00:00|405.2|402.4|403.68|400.88|407.8|405|403.57|400.77|0
1657523100000|2022-07-11 07:05:00|403.69|401.29|400.56|398.16|404.02|401.62|398.94|396.54|0
1657523400000|2022-07-11 07:10:00|400.88|398.48|401.31|398.91|401.31|398.91|398.29|395.89|0
1657523700000|2022-07-11 07:15:00|401.74|399.34|398.62|396.22|402.61|400.21|398.5|396.1|0
1657524000000|2022-07-11 07:20:00|398.5|396.1|398.18|395.78|399.15|396.75|395.92|393.52|0
1657524300000|2022-07-11 07:25:00|398.29|395.89|400.34|397.94|400.66|398.26|397.64|395.24|0
1657524600000|2022-07-11 07:30:00|400.01|397.61|397.21|394.81|401.52|399.12|396.99|394.59|0
1657524900000|2022-07-11 07:35:00|396.99|394.59|397.85|395.45|398.07|395.67|394.95|392.55|0
1657525200000|2022-07-11 07:40:00|397.63|395.23|398.93|396.53|399.57|397.17|397.2|394.8|0
1657525500000|2022-07-11 07:45:00|398.49|396.09|400.43|398.03|400.65|398.25|396.67|394.27|0
1657525800000|2022-07-11 07:50:00|400.22|397.82|400.76|398.36|401.51|399.11|399.14|396.74|0
1657526100000|2022-07-11 07:55:00|400.65|398.25|400|397.6|401.08|398.68|398.92|396.52|0
1657526400000|2022-07-11 08:00:00|399.9|397.5|400.64|398.24|401.08|398.68|398.27|395.87|0
1657526700000|2022-07-11 08:05:00|400.54|398.14|398.05|395.65|400.64|398.24|397.3|394.9|0
1657527000000|2022-07-11 08:10:00|398.49|396.09|395.58|393.18|398.49|396.09|393.75|391.35|0
1657527300000|2022-07-11 08:15:00|395.26|392.86|393.75|391.35|396.44|394.04|392.89|390.49|0
1657527600000|2022-07-11 08:20:00|393.65|391.25|394.39|391.99|396.33|393.93|393.11|390.71|0
1657527900000|2022-07-11 08:25:00|394.61|392.21|396.54|394.14|396.54|394.14|393.96|391.56|0
1657528200000|2022-07-11 08:30:00|396.75|394.35|394.82|392.42|396.75|394.35|394.6|392.2|0
1657528500000|2022-07-11 08:35:00|395.03|392.63|393.57|391.17|395.25|392.85|392.71|390.31|0
1657528800000|2022-07-11 08:40:00|393.36|390.96|395.4|393|395.94|393.54|393.36|390.96|0
1657529100000|2022-07-11 08:45:00|395.51|393.11|395.4|393|396.15|393.75|394.97|392.57|0
1657529400000|2022-07-11 08:50:00|395.07|392.67|394.75|392.35|397.01|394.61|394|391.6|0
1657529700000|2022-07-11 08:55:00|394.86|392.46|395.72|393.32|397.01|394.61|394.86|392.46|0
1657530000000|2022-07-11 09:00:00|395.93|393.53|392.6|390.2|397.22|394.82|392.49|390.09|0
1657530300000|2022-07-11 09:05:00|392.7|390.3|392.38|389.98|393.89|391.49|391.84|389.44|0
1657530600000|2022-07-11 09:10:00|392.49|390.09|391.62|389.22|392.91|390.51|390.34|387.94|0
1657530900000|2022-07-11 09:15:00|391.31|388.91|391.62|389.22|392.27|389.87|390.45|388.05|0
1657531200000|2022-07-11 09:20:00|391.84|389.44|391.84|389.44|393.45|391.05|391.41|389.01|0
1657531500000|2022-07-11 09:25:00|391.62|389.22|392.91|390.51|393.55|391.15|390.12|387.72|0
1657531800000|2022-07-11 09:30:00|393.55|391.15|394.95|392.55|395.38|392.98|393.02|390.62|0
1657532100000|2022-07-11 09:35:00|395.06|392.66|394.09|391.69|395.27|392.87|393.12|390.72|0
1657532400000|2022-07-11 09:40:00|393.98|391.58|395.05|392.65|395.38|392.98|393.12|390.72|0
1657532700000|2022-07-11 09:45:00|394.84|392.44|395.05|392.65|395.27|392.87|393.33|390.93|0
1657533000000|2022-07-11 09:50:00|394.95|392.55|395.48|393.08|395.48|393.08|394.41|392.01|0
1657533300000|2022-07-11 09:55:00|395.26|392.86|395.48|393.08|395.59|393.19|394.83|392.43|0
1657533600000|2022-07-11 10:00:00|395.38|392.98|394.83|392.43|396.99|394.59|394.83|392.43|0
1657533900000|2022-07-11 10:05:00|395.05|392.65|392.79|390.39|395.05|392.65|391.6|389.2|0
1657534200000|2022-07-11 10:10:00|393.11|390.71|391.6|389.2|393.11|390.71|391.6|389.2|0
1657534500000|2022-07-11 10:15:00|391.29|388.89|388.6|386.2|391.6|389.2|388.39|385.99|0
1657534800000|2022-07-11 10:20:00|388.5|386.1|389.03|386.63|389.88|387.48|387.74|385.34|0
1657535100000|2022-07-11 10:25:00|389.14|386.74|391.28|388.88|391.28|388.88|388.38|385.98|0
1657535400000|2022-07-11 10:30:00|391.17|388.77|393.53|391.13|393.96|391.56|391.07|388.67|0
1657535700000|2022-07-11 10:35:00|393.74|391.34|393.1|390.7|394.17|391.77|392.02|389.62|0
1657536000000|2022-07-11 10:40:00|393.53|391.13|391.38|388.98|393.53|391.13|390.95|388.55|0
1657536300000|2022-07-11 10:45:00|390.95|388.55|390.73|388.33|391.16|388.76|389.66|387.26|0
1657536600000|2022-07-11 10:50:00|390.52|388.12|393.95|391.55|394.06|391.66|390.3|387.9|0
1657536900000|2022-07-11 10:55:00|394.17|391.77|392.23|389.83|394.17|391.77|392.13|389.73|0
1657537200000|2022-07-11 11:00:00|392.45|390.05|390.08|387.68|392.45|390.05|389.65|387.25|0
1657537500000|2022-07-11 11:05:00|390.3|387.9|389.65|387.25|390.41|388.01|389.01|386.61|0
1657537800000|2022-07-11 11:10:00|389.76|387.36|390.08|387.68|390.62|388.22|389.01|386.61|0
1657538100000|2022-07-11 11:15:00|389.98|387.58|390.29|387.89|390.72|388.32|389.44|387.04|0
1657538400000|2022-07-11 11:20:00|390.19|387.79|391.79|389.39|392.01|389.61|389.86|387.46|0
1657538700000|2022-07-11 11:25:00|392.01|389.61|394.27|391.87|394.37|391.97|392.01|389.61|0
1657539000000|2022-07-11 11:30:00|394.15|391.75|393.72|391.32|394.37|391.97|392.65|390.25|0
1657539300000|2022-07-11 11:35:00|393.94|391.54|394.58|392.18|394.8|392.4|393.29|390.89|0
1657539600000|2022-07-11 11:40:00|394.8|392.4|396.41|394.01|397.28|394.88|394.8|392.4|0
1657539900000|2022-07-11 11:45:00|396.52|394.12|396.95|394.55|397.81|395.41|396.52|394.12|0
1657540200000|2022-07-11 11:50:00|397.16|394.76|399.42|397.02|399.64|397.24|397.06|394.66|0
1657540500000|2022-07-11 11:55:00|399.32|396.92|398.34|395.94|400.07|397.67|398.34|395.94|0
1657540800000|2022-07-11 12:00:00|398.45|396.05|398.77|396.37|399.2|396.8|397.47|395.07|0
1657541100000|2022-07-11 12:05:00|398.99|396.59|396.82|394.42|400.07|397.67|396.39|393.99|0
1657541400000|2022-07-11 12:10:00|397.04|394.64|396.61|394.21|397.04|394.64|395.31|392.91|0
1657541700000|2022-07-11 12:15:00|396.39|393.99|396.61|394.21|397.47|395.07|396.17|393.77|0
1657542000000|2022-07-11 12:20:00|396.39|393.99|394.23|391.83|396.39|393.99|393.8|391.4|0
1657542300000|2022-07-11 12:25:00|394.45|392.05|395.52|393.12|396.28|393.88|394.23|391.83|0
1657542600000|2022-07-11 12:30:00|395.31|392.91|397.25|394.85|397.9|395.5|394.13|391.73|0
1657542900000|2022-07-11 12:35:00|397.46|395.06|398.54|396.14|398.54|396.14|396.82|394.42|0
1657543200000|2022-07-11 12:40:00|398.65|396.25|398.97|396.57|400.71|398.31|397.89|395.49|0
1657543500000|2022-07-11 12:45:00|398.76|396.36|400.27|397.87|401.79|399.39|398.54|396.14|0
1657543800000|2022-07-11 12:50:00|400.05|397.65|397.67|395.27|400.27|397.87|397.03|394.63|0
1657544100000|2022-07-11 12:55:00|397.46|395.06|396.81|394.41|398.54|396.14|395.94|393.54|0
1657544400000|2022-07-11 13:00:00|396.59|394.19|395.51|393.11|397.02|394.62|394.86|392.46|0
1657544700000|2022-07-11 13:05:00|395.73|393.33|396.37|393.97|397.02|394.62|394.22|391.82|0
1657545000000|2022-07-11 13:10:00|396.59|394.19|398.75|396.35|398.75|396.35|395.94|393.54|0
1657545300000|2022-07-11 13:15:00|398.96|396.56|396.37|393.97|398.96|396.56|395.62|393.22|0
1657545600000|2022-07-11 13:20:00|396.58|394.18|395.72|393.32|396.8|394.4|395.5|393.1|0
1657545900000|2022-07-11 13:25:00|395.93|393.53|397.66|395.26|397.88|395.48|395.72|393.32|0
1657546200000|2022-07-11 13:30:00|398.09|395.69|394.85|392.45|398.96|396.56|389.91|387.51|0
1657546500000|2022-07-11 13:35:00|396.36|393.96|409.21|406.81|409.21|406.81|396|393.6|0
1657546800000|2022-07-11 13:40:00|409.43|407.03|409.57|407.17|412.93|410.53|407.39|404.99|0
1657547100000|2022-07-11 13:45:00|410.01|407.61|413.07|410.67|416.58|414.18|410.01|407.61|0
1657547400000|2022-07-11 13:50:00|413.51|411.11|413.19|410.79|417.24|414.84|411.32|408.92|0
1657547700000|2022-07-11 13:55:00|414.07|411.67|409.13|406.73|414.07|411.67|407.39|404.99|0
1657548000000|2022-07-11 14:00:00|410.22|407.82|413.94|411.54|415.26|412.86|410.22|407.82|0
1657548300000|2022-07-11 14:05:00|413.72|411.32|411.53|409.13|415.92|413.52|409.13|406.73|0
1657548600000|2022-07-11 14:10:00|411.75|409.35|410.86|408.46|411.97|409.57|405.86|403.46|0
1657548900000|2022-07-11 14:15:00|410.74|408.34|413.37|410.97|413.59|411.19|406.38|403.98|0
1657549200000|2022-07-11 14:20:00|413.15|410.75|415.62|413.22|417.76|415.36|412.05|409.65|0
1657549500000|2022-07-11 14:25:00|416.39|413.99|412.78|410.38|416.39|413.99|411.25|408.85|0
1657549800000|2022-07-11 14:30:00|413.21|410.81|409.9|407.5|413.87|411.47|407.07|404.67|0
1657550100000|2022-07-11 14:35:00|409.68|407.28|405.04|402.64|411.43|409.03|404.17|401.77|0
1657550400000|2022-07-11 14:40:00|404.83|402.43|404.98|402.58|406.3|403.9|400.85|398.45|0
1657550700000|2022-07-11 14:45:00|404.55|402.15|406.29|403.89|407.83|405.43|403.02|400.62|0
1657551000000|2022-07-11 14:50:00|406.08|403.68|406.73|404.33|408.26|405.86|403.89|401.49|0
1657551300000|2022-07-11 14:55:00|406.51|404.11|413.31|410.91|413.31|410.91|406.51|404.11|0
1657551600000|2022-07-11 15:00:00|413.75|411.35|410.45|408.05|413.75|411.35|410.01|407.61|0
1657551900000|2022-07-11 15:05:00|410.89|408.49|406.07|403.67|411.11|408.71|405.41|403.01|0
1657552200000|2022-07-11 15:10:00|406.51|404.11|406.29|403.89|407.38|404.98|403.45|401.05|0
1657552500000|2022-07-11 15:15:00|406.07|403.67|406.94|404.54|407.6|405.2|403.23|400.83|0
1657552800000|2022-07-11 15:20:00|407.16|404.76|409.13|406.73|409.35|406.95|404.54|402.14|0
1657553100000|2022-07-11 15:25:00|409.35|406.95|405.19|402.79|409.35|406.95|404.31|401.91|0
1657553400000|2022-07-11 15:30:00|404.97|402.57|408.03|405.63|408.25|405.85|403.44|401.04|0
1657553700000|2022-07-11 15:35:00|407.37|404.97|406.71|404.31|410.66|408.26|402.35|399.95|0
1657554000000|2022-07-11 15:40:00|406.93|404.53|409.12|406.72|411.32|408.92|405.84|403.44|0
1657554300000|2022-07-11 15:45:00|407.59|405.19|411.27|408.87|411.53|409.13|407.37|404.97|0
1657554600000|2022-07-11 15:50:00|411.39|408.99|411.61|409.21|414.24|411.84|410.3|407.9|0
1657554900000|2022-07-11 15:55:00|411.83|409.43|410.29|407.89|412.48|410.08|408.98|406.58|0
1657555200000|2022-07-11 16:00:00|409.86|407.46|410.73|408.33|412.48|410.08|408.33|405.93|0
1657555500000|2022-07-11 16:05:00|410.95|408.55|409.2|406.8|412.04|409.64|408.98|406.58|0
1657555800000|2022-07-11 16:10:00|409.85|407.45|408.1|405.7|410.07|407.67|407.01|404.61|0
1657556100000|2022-07-11 16:15:00|408.32|405.92|408.54|406.14|409.19|406.79|406.14|403.74|0
1657556400000|2022-07-11 16:20:00|408.76|406.36|409.85|407.45|412.48|410.08|408.1|405.7|0
1657556700000|2022-07-11 16:25:00|410.07|407.67|408.32|405.92|411.16|408.76|408.32|405.92|0
1657557000000|2022-07-11 16:30:00|408.75|406.35|407.88|405.48|410.06|407.66|407.44|405.04|0
1657557300000|2022-07-11 16:35:00|407.66|405.26|404.39|401.99|407.66|405.26|403.74|401.34|0
1657557600000|2022-07-11 16:40:00|404.17|401.77|406.78|404.38|407.87|405.47|404.17|401.77|0
1657557900000|2022-07-11 16:45:00|406.57|404.17|407.21|404.81|407.87|405.47|405.68|403.28|0
1657558200000|2022-07-11 16:50:00|406.99|404.59|408.08|405.68|410.05|407.65|406.77|404.37|0
1657558500000|2022-07-11 16:55:00|407.86|405.46|405.35|402.95|407.86|405.46|404.15|401.75|0
1657558800000|2022-07-11 17:00:00|405.46|403.06|401.54|399.14|406.33|403.93|398.28|395.88|0
1657559100000|2022-07-11 17:05:00|401.43|399.03|396.33|393.93|402.84|400.44|395.68|393.28|0
1657559400000|2022-07-11 17:10:00|396.55|394.15|396.96|394.56|397.31|394.91|395.01|392.61|0
1657559700000|2022-07-11 17:15:00|397.17|394.77|397.61|395.21|398.26|395.86|396.52|394.12|0
1657560000000|2022-07-11 17:20:00|397.82|395.42|395|392.6|397.82|395.42|395|392.6|0
1657560300000|2022-07-11 17:25:00|395.22|392.82|395|392.6|396.3|393.9|394.35|391.95|0
1657560600000|2022-07-11 17:30:00|395.22|392.82|392.4|390|395.65|393.25|390.46|388.06|0
1657560900000|2022-07-11 17:35:00|392.19|389.79|390.67|388.27|392.62|390.22|390.67|388.27|0
1657561200000|2022-07-11 17:40:00|390.46|388.06|391.97|389.57|391.97|389.57|389.16|386.76|0
1657561500000|2022-07-11 17:45:00|391.75|389.35|392.83|390.43|393.48|391.08|390.89|388.49|0
1657561800000|2022-07-11 17:50:00|392.73|390.33|390.02|387.62|393.26|390.86|389.37|386.97|0
1657562100000|2022-07-11 17:55:00|390.24|387.84|392.61|390.21|392.72|390.32|390.02|387.62|0
1657562400000|2022-07-11 18:00:00|392.39|389.99|396.07|393.67|397.16|394.76|392.18|389.78|0
1657562700000|2022-07-11 18:05:00|396.29|393.89|398.89|396.49|398.89|396.49|394.34|391.94|0
1657563000000|2022-07-11 18:10:00|398.67|396.27|400.85|398.45|401.5|399.1|398.24|395.84|0
1657563300000|2022-07-11 18:15:00|401.07|398.67|400.19|397.79|403.03|400.63|399.54|397.14|0
1657563600000|2022-07-11 18:20:00|400.41|398.01|400.85|398.45|402.59|400.19|399.54|397.14|0
1657563900000|2022-07-11 18:25:00|401.06|398.66|402.37|399.97|402.81|400.41|400.84|398.44|0
1657564200000|2022-07-11 18:30:00|402.59|400.19|403.68|401.28|404.11|401.71|401.28|398.88|0
1657564500000|2022-07-11 18:35:00|403.46|401.06|403.24|400.84|404.55|402.15|402.15|399.75|0
1657564800000|2022-07-11 18:40:00|403.02|400.62|399.97|397.57|403.67|401.27|399.1|396.7|0
1657565100000|2022-07-11 18:45:00|399.86|397.46|402.58|400.18|402.58|400.18|398.88|396.48|0
1657565400000|2022-07-11 18:50:00|402.36|399.96|405.75|403.35|406.95|404.55|402.36|399.96|0
1657565700000|2022-07-11 18:55:00|405.97|403.57|408.38|405.98|408.38|405.98|404.44|402.04|0
1657566000000|2022-07-11 19:00:00|408.6|406.2|412.55|410.15|413.43|411.03|407.28|404.88|0
1657566300000|2022-07-11 19:05:00|412.77|410.37|412.84|410.44|413.65|411.25|410.86|408.46|0
1657566600000|2022-07-11 19:10:00|412.62|410.22|412.4|410|414.15|411.75|411.3|408.9|0
1657566900000|2022-07-11 19:15:00|412.84|410.44|414.15|411.75|415.47|413.07|411.74|409.34|0
1657567200000|2022-07-11 19:20:00|414.37|411.97|413.93|411.53|415.69|413.29|412.61|410.21|0
1657567500000|2022-07-11 19:25:00|414.15|411.75|412.39|409.99|414.81|412.41|411.3|408.9|0
1657567800000|2022-07-11 19:30:00|412.83|410.43|411.73|409.33|412.83|410.43|409.98|407.58|0
1657568100000|2022-07-11 19:35:00|411.95|409.55|412.5|410.1|414.36|411.96|410.86|408.46|0
1657568400000|2022-07-11 19:40:00|412.72|410.32|415.68|413.28|415.68|413.28|410.85|408.45|0
1657568700000|2022-07-11 19:45:00|415.46|413.06|415.04|412.64|416.36|413.96|411.95|409.55|0
1657569000000|2022-07-11 19:50:00|417.68|415.28|416.58|414.18|418.78|416.38|416.14|413.74|0
1657569300000|2022-07-11 19:55:00|417.68|415.28|411.75|409.35|417.68|415.28|411.75|409.35|0
1657569600000|2022-07-11 20:00:00|412.19|409.79|409.35|406.95|412.19|409.79|408.91|406.51|0
1657569900000|2022-07-11 20:05:00|409.13|406.73|408.04|405.64|409.13|406.73|407.38|404.98|0
1657570200000|2022-07-11 20:10:00|407.82|405.42|407.82|405.42|408.69|406.29|406.73|404.33|0
1657570500000|2022-07-11 20:15:00|407.8|405|408.67|405.87|408.67|405.87|407.36|404.56|0
1657570800000|2022-07-11 20:20:00|408.45|405.65|408.23|405.43|408.89|406.09|408.01|405.21|0
1657571100000|2022-07-11 20:25:00|408.45|405.65|408.23|405.43|408.88|406.08|408.23|405.43|0
1657571400000|2022-07-11 20:30:00|408.01|405.21|407.35|404.55|408.01|405.21|407.14|404.34|0
1657571700000|2022-07-11 20:35:00|407.57|404.77|407.79|404.99|408.66|405.86|407.35|404.55|0
1657572000000|2022-07-11 20:40:00|408.01|405.21|408.66|405.86|408.66|405.86|408.01|405.21|0
1657572300000|2022-07-11 20:45:00|408.88|406.08|408.88|406.08|409.1|406.3|408.22|405.42|0
1657572600000|2022-07-11 20:50:00|408.66|405.86|408.88|406.08|409.09|406.29|408.66|405.86|0
1657572900000|2022-07-11 20:55:00|408.99|406.19|408.77|405.97|409.53|406.73|408.66|405.86|0
1657573200000|2022-07-11 21:00:00|409.07|406.27|409.11|406.31|409.24|406.44|408.82|406.02|0
1657573500000|2022-07-11 21:05:00|409.14|406.34|409.36|406.56|409.43|406.63|409.05|406.25|0
1657573800000|2022-07-11 21:10:00|409.3|406.5|409.3|406.5|409.36|406.56|409.17|406.37|0
1657574100000|2022-07-11 21:15:00|409.1|406.3|408.97|406.17|409.2|406.4|408.85|406.05|0
1657574400000|2022-07-11 21:20:00|409.01|406.21|409|406.2|409.07|406.27|408.97|406.17|0
1657574700000|2022-07-11 21:25:00|408.88|406.08|409.04|406.24|409.06|406.26|408.88|406.08|0
1657575000000|2022-07-11 21:30:00|408.91|406.11|408.71|405.91|408.94|406.14|408.5|405.7|0
1657575300000|2022-07-11 21:35:00|408.75|405.95|408.9|406.1|408.97|406.17|408.75|405.95|0
1657575600000|2022-07-11 21:40:00|408.84|406.04|408.96|406.16|408.96|406.16|408.84|406.04|0
1657575900000|2022-07-11 21:45:00|408.94|406.14|408.74|405.94|408.94|406.14|408.32|405.52|0
1657576200000|2022-07-11 21:50:00|408.78|405.98|408.87|406.07|408.93|406.13|408.52|405.72|0
1657576500000|2022-07-11 21:55:00|408.8|406|408.49|405.69|408.8|406|408.49|405.69|0
1657576800000|2022-07-11 22:00:00|408.53|405.73|411.47|408.67|411.48|408.68|408.53|405.73|0
1657577100000|2022-07-11 22:05:00|411.69|408.89|410.82|408.02|411.81|409.01|410.6|407.8|0
1657577400000|2022-07-11 22:10:00|410.71|407.91|410.6|407.8|411.59|408.79|410.38|407.58|0
1657577700000|2022-07-11 22:15:00|410.81|408.01|410.38|407.58|411.03|408.23|410.05|407.25|0
1657578000000|2022-07-11 22:20:00|410.27|407.47|410.59|407.79|410.71|407.91|410.16|407.36|0
1657578300000|2022-07-11 22:25:00|410.37|407.57|409.94|407.14|410.59|407.79|409.94|407.14|0
1657578600000|2022-07-11 22:30:00|409.72|406.92|409.93|407.13|409.93|407.13|409.06|406.26|0
1657578900000|2022-07-11 22:35:00|410.05|407.25|411.9|409.1|412.12|409.32|409.93|407.13|0
1657579200000|2022-07-11 22:40:00|411.68|408.88|412.99|410.19|412.99|410.19|411.46|408.66|0
1657579500000|2022-07-11 22:45:00|413.11|410.31|413.87|411.07|414.53|411.73|412.77|409.97|0
1657579800000|2022-07-11 22:50:00|414.09|411.29|413.87|411.07|414.31|411.51|413.43|410.63|0
1657580100000|2022-07-11 22:55:00|413.98|411.18|413.98|411.18|414.52|411.72|413.43|410.63|0
1657580400000|2022-07-11 23:00:00|414.08|411.28|412.55|409.75|414.2|411.4|412.55|409.75|0
1657580700000|2022-07-11 23:05:00|412.33|409.53|410.58|407.78|412.33|409.53|410.58|407.78|0
1657581000000|2022-07-11 23:10:00|410.8|408|411.23|408.43|411.89|409.09|410.58|407.78|0
1657581300000|2022-07-11 23:15:00|411.13|408.33|412.11|409.31|412.33|409.53|410.58|407.78|0
1657581600000|2022-07-11 23:20:00|411.89|409.09|411.89|409.09|412.44|409.64|411.23|408.43|0
1657581900000|2022-07-11 23:25:00|411.78|408.98|409.48|406.68|411.78|408.98|409.48|406.68|0
1657582200000|2022-07-11 23:30:00|409.7|406.9|410.03|407.23|410.25|407.45|409.26|406.46|0
1657582500000|2022-07-11 23:35:00|409.91|407.11|408.6|405.8|410.13|407.33|407.84|405.04|0
1657582800000|2022-07-11 23:40:00|408.71|405.91|409.47|406.67|409.69|406.89|408.5|405.7|0
1657583100000|2022-07-11 23:45:00|409.25|406.45|407.94|405.14|409.47|406.67|407.72|404.92|0
1657583400000|2022-07-11 23:50:00|407.72|404.92|408.6|405.8|409.03|406.23|407.51|404.71|0
1657583700000|2022-07-11 23:55:00|408.38|405.58|407.07|404.27|409.03|406.23|406.85|404.05|0
1657584000000|2022-07-12 00:00:00|406.85|404.05|409.25|406.45|410.34|407.54|406.2|403.4|0
1657584300000|2022-07-12 00:05:00|409.03|406.23|409.14|406.34|409.9|407.1|408.16|405.36|0
1657584600000|2022-07-12 00:10:00|409.03|406.23|410.56|407.76|410.77|407.97|408.59|405.79|0
1657584900000|2022-07-12 00:15:00|410.77|407.97|411.21|408.41|411.65|408.85|409.46|406.66|0
1657585200000|2022-07-12 00:20:00|411.43|408.63|411.32|408.52|412.3|409.5|410.77|407.97|0
1657585500000|2022-07-12 00:25:00|411.43|408.63|416.03|413.23|416.69|413.89|411.43|408.63|0
1657585800000|2022-07-12 00:30:00|415.81|413.01|417.13|414.33|417.79|414.99|415.15|412.35|0
1657586100000|2022-07-12 00:35:00|417.57|414.77|415.81|413.01|418.45|415.65|415.81|413.01|0
1657586400000|2022-07-12 00:40:00|415.59|412.79|417.34|414.54|417.79|414.99|415.37|412.57|0
1657586700000|2022-07-12 00:45:00|417.56|414.76|423.63|420.83|425.18|422.38|416.9|414.1|0
1657587000000|2022-07-12 00:50:00|423.19|420.39|428.17|425.37|429.94|427.14|422.85|420.05|0
1657587300000|2022-07-12 00:55:00|428.28|425.48|429.72|426.92|430.17|427.37|427.28|424.48|0
1657587600000|2022-07-12 01:00:00|429.28|426.48|430.16|427.36|430.61|427.81|428.95|426.15|0
1657587900000|2022-07-12 01:05:00|430.06|427.26|429.17|426.37|430.28|427.48|427.72|424.92|0
1657588200000|2022-07-12 01:10:00|429.27|426.47|429.72|426.92|431.05|428.25|429.05|426.25|0
1657588500000|2022-07-12 01:15:00|428.83|426.03|429.27|426.47|429.71|426.91|428.16|425.36|0
1657588800000|2022-07-12 01:20:00|429.16|426.36|431.71|428.91|431.71|428.91|428.82|426.02|0
1657589100000|2022-07-12 01:25:00|431.49|428.69|428.72|425.92|432.16|429.36|428.38|425.58|0
1657589400000|2022-07-12 01:30:00|428.82|426.02|427.27|424.47|429.04|426.24|425.72|422.92|0
1657589700000|2022-07-12 01:35:00|427.49|424.69|427.93|425.13|429.49|426.69|427.05|424.25|0
1657590000000|2022-07-12 01:40:00|427.71|424.91|427.82|425.02|427.93|425.13|425.71|422.91|0
1657590300000|2022-07-12 01:45:00|427.93|425.13|428.15|425.35|429.48|426.68|427.16|424.36|0
1657590600000|2022-07-12 01:50:00|428.04|425.24|428.81|426.01|429.26|426.46|427.04|424.24|0
1657590900000|2022-07-12 01:55:00|429.15|426.35|428.37|425.57|429.7|426.9|428.26|425.46|0
1657591200000|2022-07-12 02:00:00|428.26|425.46|428.59|425.79|428.81|426.01|427.04|424.24|0
1657591500000|2022-07-12 02:05:00|428.48|425.68|427.26|424.46|428.48|425.68|426.15|423.35|0
1657591800000|2022-07-12 02:10:00|427.48|424.68|429.03|426.23|429.03|426.23|427.26|424.46|0
1657592100000|2022-07-12 02:15:00|429.25|426.45|429.92|427.12|430.14|427.34|428.7|425.9|0
1657592400000|2022-07-12 02:20:00|429.7|426.9|428.14|425.34|429.7|426.9|427.92|425.12|0
1657592700000|2022-07-12 02:25:00|428.25|425.45|428.8|426|428.92|426.12|427.25|424.45|0
1657593000000|2022-07-12 02:30:00|428.92|426.12|429.02|426.22|430.36|427.56|428.58|425.78|0
1657593300000|2022-07-12 02:35:00|428.8|426|430.13|427.33|430.36|427.56|428.14|425.34|0
1657593600000|2022-07-12 02:40:00|429.91|427.11|431.24|428.44|431.36|428.56|429.69|426.89|0
1657593900000|2022-07-12 02:45:00|430.8|428|430.58|427.78|431.02|428.22|429.24|426.44|0
1657594200000|2022-07-12 02:50:00|430.13|427.33|430.35|427.55|430.8|428|429.24|426.44|0
1657594500000|2022-07-12 02:55:00|430.47|427.67|429.68|426.88|431.02|428.22|429.24|426.44|0
1657594800000|2022-07-12 03:00:00|429.8|427|431.91|429.11|432.02|429.22|429.13|426.33|0
1657595100000|2022-07-12 03:05:00|431.8|429|433.46|430.66|435.47|432.67|431.68|428.88|0
1657595400000|2022-07-12 03:10:00|433.24|430.44|433.46|430.66|434.13|431.33|433.02|430.22|0
1657595700000|2022-07-12 03:15:00|433.68|430.88|434.35|431.55|434.47|431.67|433.46|430.66|0
1657596000000|2022-07-12 03:20:00|434.24|431.44|432.57|429.77|434.69|431.89|432.12|429.32|0
1657596300000|2022-07-12 03:25:00|432.34|429.54|432.79|429.99|433.01|430.21|431.79|428.99|0
1657596600000|2022-07-12 03:30:00|433.01|430.21|432.56|429.76|433.23|430.43|431.67|428.87|0
1657596900000|2022-07-12 03:35:00|432.79|429.99|433.01|430.21|433.68|430.88|432.34|429.54|0
1657597200000|2022-07-12 03:40:00|432.79|429.99|430.11|427.31|432.9|430.1|429.89|427.09|0
1657597500000|2022-07-12 03:45:00|430.34|427.54|430.56|427.76|431.22|428.42|430.01|427.21|0
1657597800000|2022-07-12 03:50:00|430.33|427.53|430.45|427.65|431.22|428.42|429.89|427.09|0
1657598100000|2022-07-12 03:55:00|430.33|427.53|430.11|427.31|431.22|428.42|429.89|427.09|0
1657598400000|2022-07-12 04:00:00|429.89|427.09|431.66|428.86|431.89|429.09|429.89|427.09|0
1657598700000|2022-07-12 04:05:00|431.89|429.09|431.89|429.09|432.55|429.75|431.22|428.42|0
1657599000000|2022-07-12 04:10:00|432|429.2|431.66|428.86|433|430.2|431.66|428.86|0
1657599300000|2022-07-12 04:15:00|431.78|428.98|433.44|430.64|433.44|430.64|431.78|428.98|0
1657599600000|2022-07-12 04:20:00|433.33|430.53|432.89|430.09|434.33|431.53|432.89|430.09|0
1657599900000|2022-07-12 04:25:00|432.77|429.97|431.88|429.08|433.11|430.31|431.43|428.63|0
1657600200000|2022-07-12 04:30:00|432.1|429.3|432.88|430.08|432.99|430.19|431.88|429.08|0
1657600500000|2022-07-12 04:35:00|432.99|430.19|432.54|429.74|433.21|430.41|432.1|429.3|0
1657600800000|2022-07-12 04:40:00|432.32|429.52|433.21|430.41|433.43|430.63|432.1|429.3|0
1657601100000|2022-07-12 04:45:00|433.33|430.53|433.43|430.63|433.66|430.86|432.76|429.96|0
1657601400000|2022-07-12 04:50:00|433.55|430.75|433.1|430.3|433.99|431.19|432.99|430.19|0
1657601700000|2022-07-12 04:55:00|432.99|430.19|432.32|429.52|433.21|430.41|431.65|428.85|0
1657602000000|2022-07-12 05:00:00|431.87|429.07|433.21|430.41|433.77|430.97|431.87|429.07|0
1657602300000|2022-07-12 05:05:00|432.98|430.18|431.64|428.84|433.87|431.07|431.64|428.84|0
1657602600000|2022-07-12 05:10:00|431.87|429.07|432.43|429.63|432.76|429.96|431.64|428.84|0
1657602900000|2022-07-12 05:15:00|432.53|429.73|430.97|428.17|433.2|430.4|430.64|427.84|0
1657603200000|2022-07-12 05:20:00|430.75|427.95|430.08|427.28|431.42|428.62|430.08|427.28|0
1657603500000|2022-07-12 05:25:00|430.31|427.51|430.86|428.06|431.19|428.39|429.86|427.06|0
1657603800000|2022-07-12 05:30:00|430.75|427.95|431.98|429.18|432.75|429.95|430.64|427.84|0
1657604100000|2022-07-12 05:35:00|431.86|429.06|432.08|429.28|432.3|429.5|430.97|428.17|0
1657604400000|2022-07-12 05:40:00|432.2|429.4|431.19|428.39|432.53|429.73|430.74|427.94|0
1657604700000|2022-07-12 05:45:00|431.3|428.5|431.63|428.83|431.63|428.83|430.3|427.5|0
1657605000000|2022-07-12 05:50:00|431.53|428.73|431.63|428.83|432.08|429.28|430.96|428.16|0
1657605300000|2022-07-12 05:55:00|431.41|428.61|433.19|430.39|433.41|430.61|430.96|428.16|0
1657605600000|2022-07-12 06:00:00|433.86|431.06|437.43|434.63|438.55|435.75|433.63|430.83|0
1657605900000|2022-07-12 06:05:00|437.88|435.08|436.33|433.53|438.78|435.98|435.22|432.42|0
1657606200000|2022-07-12 06:10:00|436.11|433.31|434.59|431.79|437|434.2|434.48|431.68|0
1657606500000|2022-07-12 06:15:00|434.81|432.01|433.92|431.12|436.37|433.57|433.7|430.9|0
1657606800000|2022-07-12 06:20:00|434.37|431.57|433.25|430.45|434.48|431.68|429.92|427.12|0
1657607100000|2022-07-12 06:25:00|433.15|430.35|432.7|429.9|433.25|430.45|430.81|428.01|0
1657607400000|2022-07-12 06:30:00|432.81|430.01|431.92|429.12|433.81|431.01|431.7|428.9|0
1657607700000|2022-07-12 06:35:00|432.14|429.34|433.25|430.45|434.03|431.23|431.69|428.89|0
1657608000000|2022-07-12 06:40:00|433.36|430.56|433.91|431.11|434.8|432|433.25|430.45|0
1657608300000|2022-07-12 06:45:00|434.14|431.34|436.14|433.34|436.36|433.56|433.69|430.89|0
1657608600000|2022-07-12 06:50:00|436.25|433.45|434.35|431.55|437.7|434.9|433.91|431.11|0
1657608900000|2022-07-12 06:55:00|434.8|432|433.02|430.22|435.47|432.67|433.02|430.22|0
1657609200000|2022-07-12 07:00:00|433.24|430.44|432.13|429.33|434.25|431.45|430.58|427.78|0
1657609500000|2022-07-12 07:05:00|431.93|429.53|432.59|430.19|435.04|432.64|430.27|427.87|0
1657609800000|2022-07-12 07:10:00|432.82|430.42|435.71|433.31|438.61|436.21|432.59|430.19|0
1657610100000|2022-07-12 07:15:00|435.26|432.86|437.71|435.31|437.93|435.53|433.93|431.53|0
1657610400000|2022-07-12 07:20:00|437.27|434.87|439.72|437.32|441.95|439.55|436.15|433.75|0
1657610700000|2022-07-12 07:25:00|439.94|437.54|440.61|438.21|441.51|439.11|437.93|435.53|0
1657611000000|2022-07-12 07:30:00|440.39|437.99|443.41|441.01|444.64|442.24|438.6|436.2|0
1657611300000|2022-07-12 07:35:00|443.97|441.57|441.62|439.22|444.98|442.58|441.06|438.66|0
1657611600000|2022-07-12 07:40:00|441.5|439.1|438.39|435.99|442.51|440.11|438.17|435.77|0
1657611900000|2022-07-12 07:45:00|438.17|435.77|437.95|435.55|438.39|435.99|435.72|433.32|0
1657612200000|2022-07-12 07:50:00|437.72|435.32|436.16|433.76|437.72|435.32|435.72|433.32|0
1657612500000|2022-07-12 07:55:00|436.61|434.21|435.72|433.32|437.61|435.21|435.27|432.87|0
1657612800000|2022-07-12 08:00:00|435.27|432.87|435.83|433.43|437.83|435.43|435.27|432.87|0
1657613100000|2022-07-12 08:05:00|435.94|433.54|437.27|434.87|437.83|435.43|435.05|432.65|0
1657613400000|2022-07-12 08:10:00|437.49|435.09|438.16|435.76|438.38|435.98|435.83|433.43|0
1657613700000|2022-07-12 08:15:00|438.28|435.88|437.49|435.09|438.61|436.21|437.05|434.65|0
1657614000000|2022-07-12 08:20:00|437.27|434.87|435.26|432.86|438.38|435.98|435.26|432.86|0
1657614300000|2022-07-12 08:25:00|435.49|433.09|435.26|432.86|436.38|433.98|435.04|432.64|0
1657614600000|2022-07-12 08:30:00|435.38|432.98|432.37|429.97|435.6|433.2|432.15|429.75|0
1657614900000|2022-07-12 08:35:00|432.15|429.75|432.04|429.64|432.59|430.19|430.38|427.98|0
1657615200000|2022-07-12 08:40:00|432.15|429.75|431.06|428.66|432.15|429.75|430.62|428.22|0
1657615500000|2022-07-12 08:45:00|431.29|428.89|431.73|429.33|432.18|429.78|431.06|428.66|0
1657615800000|2022-07-12 08:50:00|431.62|429.22|432.62|430.22|432.84|430.44|431.51|429.11|0
1657616100000|2022-07-12 08:55:00|432.84|430.44|432.62|430.22|433.06|430.66|432.17|429.77|0
1657616400000|2022-07-12 09:00:00|432.73|430.33|432.61|430.21|434.17|431.77|430.17|427.77|0
1657616700000|2022-07-12 09:05:00|432.73|430.33|431.95|429.55|433.06|430.66|430.17|427.77|0
1657617000000|2022-07-12 09:10:00|432.39|429.99|432.39|429.99|433.06|430.66|431.28|428.88|0
1657617300000|2022-07-12 09:15:00|432.06|429.66|432.28|429.88|432.83|430.43|431.28|428.88|0
1657617600000|2022-07-12 09:20:00|432.39|429.99|434.28|431.88|434.95|432.55|431.94|429.54|0
1657617900000|2022-07-12 09:25:00|434.39|431.99|435.95|433.55|435.95|433.55|433.94|431.54|0
1657618200000|2022-07-12 09:30:00|436.06|433.66|436.51|434.11|436.62|434.22|435.5|433.1|0
1657618500000|2022-07-12 09:35:00|437.06|434.66|437.28|434.88|437.51|435.11|435.95|433.55|0
1657618800000|2022-07-12 09:40:00|437.06|434.66|436.84|434.44|437.28|434.88|435.72|433.32|0
1657619100000|2022-07-12 09:45:00|436.61|434.21|439.07|436.67|439.29|436.89|436.61|434.21|0
1657619400000|2022-07-12 09:50:00|438.84|436.44|440.41|438.01|440.86|438.46|438.4|436|0
1657619700000|2022-07-12 09:55:00|440.18|437.78|438.39|435.99|440.18|437.78|438.17|435.77|0
1657620000000|2022-07-12 10:00:00|438.29|435.89|437.28|434.88|438.51|436.11|436.83|434.43|0
1657620300000|2022-07-12 10:05:00|437.05|434.65|436.81|434.41|437.92|435.52|436.51|434.11|0
1657620600000|2022-07-12 10:10:00|436.7|434.3|432.58|430.18|436.81|434.41|429.91|427.51|0
1657620900000|2022-07-12 10:15:00|432.36|429.96|431.5|429.1|432.39|429.99|430.69|428.29|0
1657621200000|2022-07-12 10:20:00|431.28|428.88|430.73|428.33|431.94|429.54|430.06|427.66|0
1657621500000|2022-07-12 10:25:00|430.61|428.21|431.27|428.87|431.61|429.21|428.61|426.21|0
1657621800000|2022-07-12 10:30:00|431.61|429.21|433.84|431.44|434.17|431.77|430.83|428.43|0
1657622100000|2022-07-12 10:35:00|433.61|431.21|434.61|432.21|434.61|432.21|432.83|430.43|0
1657622400000|2022-07-12 10:40:00|434.39|431.99|433.94|431.54|435.05|432.65|433.49|431.09|0
1657622700000|2022-07-12 10:45:00|434.06|431.66|432.94|430.54|434.83|432.43|432.83|430.43|0
1657623000000|2022-07-12 10:50:00|433.16|430.76|437.06|434.66|437.95|435.55|431.71|429.31|0
1657623300000|2022-07-12 10:55:00|436.83|434.43|439.85|437.45|440.3|437.9|436.83|434.43|0
1657623600000|2022-07-12 11:00:00|440.18|437.78|439.29|436.89|440.52|438.12|438.39|435.99|0
1657623900000|2022-07-12 11:05:00|439.51|437.11|438.17|435.77|439.51|437.11|438.17|435.77|0
1657624200000|2022-07-12 11:10:00|438.29|435.89|436.83|434.43|438.39|435.99|435.04|432.64|0
1657624500000|2022-07-12 11:15:00|436.72|434.32|434.6|432.2|437.72|435.32|434.37|431.97|0
1657624800000|2022-07-12 11:20:00|434.37|431.97|431.72|428.84|434.82|432.42|431.28|428.4|0
1657625100000|2022-07-12 11:25:00|431.61|428.73|430.39|427.51|432.16|429.28|429.84|426.96|0
1657625400000|2022-07-12 11:30:00|430.28|427.4|425.51|422.63|431.05|428.17|425.29|422.41|0
1657625700000|2022-07-12 11:35:00|425.29|422.41|425.73|422.85|427.28|424.4|425.29|422.41|0
1657626000000|2022-07-12 11:40:00|425.62|422.74|427.72|424.84|427.72|424.84|423.96|421.08|0
1657626300000|2022-07-12 11:45:00|427.61|424.73|428.38|425.5|429.71|426.83|427.61|424.73|0
1657626600000|2022-07-12 11:50:00|428.83|425.95|428.38|425.5|429.05|426.17|425.95|423.07|0
1657626900000|2022-07-12 11:55:00|428.6|425.72|429.93|427.05|430.49|427.61|428.6|425.72|0
1657627200000|2022-07-12 12:00:00|430.15|427.27|428.82|425.94|430.15|427.27|428.38|425.5|0
1657627500000|2022-07-12 12:05:00|429.04|426.16|429.16|426.28|429.26|426.38|426.6|423.72|0
1657627800000|2022-07-12 12:10:00|429.26|426.38|431.93|429.05|432.37|429.49|429.16|426.28|0
1657628100000|2022-07-12 12:15:00|432.15|429.27|432.81|429.93|433.26|430.38|431.7|428.82|0
1657628400000|2022-07-12 12:20:00|433.04|430.16|431.03|428.15|433.26|430.38|430.37|427.49|0
1657628700000|2022-07-12 12:25:00|430.81|427.93|429.04|426.16|431.03|428.15|427.16|424.28|0
1657629000000|2022-07-12 12:30:00|428.37|425.49|425.71|422.83|429.7|426.82|425.05|422.17|0
1657629300000|2022-07-12 12:35:00|425.93|423.05|422.84|419.96|426.15|423.27|422.84|419.96|0
1657629600000|2022-07-12 12:40:00|423.28|420.4|421.51|418.63|425.27|422.39|421.51|418.63|0
1657629900000|2022-07-12 12:45:00|421.73|418.85|425.04|422.16|426.37|423.49|421.73|418.85|0
1657630200000|2022-07-12 12:50:00|425.26|422.38|424.16|421.28|426.15|423.27|424.16|421.28|0
1657630500000|2022-07-12 12:55:00|424.38|421.5|424.6|421.72|425.04|422.16|423.05|420.17|0
1657630800000|2022-07-12 13:00:00|424.71|421.83|422.17|419.29|425.7|422.82|422.17|419.29|0
1657631100000|2022-07-12 13:05:00|421.72|418.84|420.84|417.96|421.94|419.06|419.52|416.64|0
1657631400000|2022-07-12 13:10:00|421.06|418.18|419.87|416.99|421.94|419.06|419.21|416.33|0
1657631700000|2022-07-12 13:15:00|420.09|417.21|420.75|417.87|421.41|418.53|419.21|416.33|0
1657632000000|2022-07-12 13:20:00|420.97|418.09|420.09|417.21|421.19|418.31|419.65|416.77|0
1657632300000|2022-07-12 13:25:00|419.87|416.99|419.64|416.76|419.87|416.99|416.34|413.46|0
1657632600000|2022-07-12 13:30:00|418.76|415.88|412.48|409.6|418.76|415.88|407.78|404.9|0
1657632900000|2022-07-12 13:35:00|410.84|407.96|399.09|396.21|410.84|407.96|396.49|393.61|0
1657633200000|2022-07-12 13:40:00|398.77|395.89|403.86|400.98|404.29|401.41|397.36|394.48|0
1657633500000|2022-07-12 13:45:00|403.42|400.54|410.18|407.3|410.18|407.3|401.47|398.59|0
1657633800000|2022-07-12 13:50:00|411.27|408.39|407.99|405.11|411.49|408.61|406.9|404.02|0
1657634100000|2022-07-12 13:55:00|408.64|405.76|416.75|413.87|417.41|414.53|408.1|405.22|0
1657634400000|2022-07-12 14:00:00|417.63|414.75|425.46|422.58|427.24|424.36|417.63|414.75|0
1657634700000|2022-07-12 14:05:00|425.35|422.47|424.35|421.47|425.9|423.02|420.59|417.71|0
1657635000000|2022-07-12 14:10:00|424.13|421.25|419.7|416.82|425.68|422.8|415.52|412.64|0
1657635300000|2022-07-12 14:15:00|419.48|416.6|417.52|414.64|423.46|420.58|417.07|414.19|0
1657635600000|2022-07-12 14:20:00|417.29|414.41|421.06|418.18|422.39|419.51|414.64|411.76|0
1657635900000|2022-07-12 14:25:00|421.72|418.84|423.28|420.4|424.83|421.95|417.51|414.63|0
1657636200000|2022-07-12 14:30:00|422.83|419.95|412.66|409.78|422.83|419.95|412|409.12|0
1657636500000|2022-07-12 14:35:00|413.32|410.44|417.09|414.21|417.09|414.21|412.22|409.34|0
1657636800000|2022-07-12 14:40:00|416.86|413.98|415.53|412.65|419.53|416.65|414.87|411.99|0
1657637100000|2022-07-12 14:45:00|415.31|412.43|416.42|413.54|419.52|416.64|412.22|409.34|0
1657637400000|2022-07-12 14:50:00|416.64|413.76|414.41|412.01|420.41|417.53|414.41|412.01|0
1657637700000|2022-07-12 14:55:00|414.85|412.45|412.64|410.24|415.95|413.55|410.87|408.47|0
1657638000000|2022-07-12 15:00:00|412.53|410.13|414.4|412|416.17|413.77|411.53|409.13|0
1657638300000|2022-07-12 15:05:00|414.84|412.44|410.21|407.81|417.28|414.88|410.21|407.81|0
1657638600000|2022-07-12 15:10:00|409.99|407.59|406.46|404.06|409.99|407.59|403.39|400.99|0
1657638900000|2022-07-12 15:15:00|406.02|403.62|411.08|408.68|412.41|410.01|405.8|403.4|0
1657639200000|2022-07-12 15:20:00|410.98|408.58|406.46|404.06|411.31|408.91|404.92|402.52|0
1657639500000|2022-07-12 15:25:00|406.68|404.28|403.16|400.76|408.44|406.04|402.94|400.54|0
1657639800000|2022-07-12 15:30:00|402.28|399.88|404.48|402.08|405.58|403.18|400.96|398.56|0
1657640100000|2022-07-12 15:35:00|403.82|401.42|407.78|405.38|410.21|407.81|402.72|400.32|0
1657640400000|2022-07-12 15:40:00|408.22|405.82|411.31|408.91|413.3|410.9|408|405.6|0
1657640700000|2022-07-12 15:45:00|410.87|408.47|410.42|408.02|412.86|410.46|409.32|406.92|0
1657641000000|2022-07-12 15:50:00|410.64|408.24|413.08|410.68|413.08|410.68|409.76|407.36|0
1657641300000|2022-07-12 15:55:00|412.85|410.45|409.76|407.36|413.52|411.12|409.76|407.36|0
1657641600000|2022-07-12 16:00:00|409.09|406.69|410.42|408.02|411.75|409.35|407.99|405.59|0
1657641900000|2022-07-12 16:05:00|410.2|407.8|413.07|410.67|413.07|410.67|406.45|404.05|0
1657642200000|2022-07-12 16:10:00|412.85|410.45|408.43|406.03|413.07|410.67|407.55|405.15|0
1657642500000|2022-07-12 16:15:00|407.99|405.59|408.87|406.47|409.75|407.35|407.1|404.7|0
1657642800000|2022-07-12 16:20:00|409.09|406.69|407.54|405.14|410.41|408.01|406.44|404.04|0
1657643100000|2022-07-12 16:25:00|407.76|405.36|406.44|404.04|409.09|406.69|406.22|403.82|0
1657643400000|2022-07-12 16:30:00|406.66|404.26|403.36|400.96|407.98|405.58|403.36|400.96|0
1657643700000|2022-07-12 16:35:00|403.8|401.4|403.14|400.74|404.68|402.28|401.82|399.42|0
1657644000000|2022-07-12 16:40:00|403.36|400.96|404.45|402.05|404.89|402.49|402.48|400.08|0
1657644300000|2022-07-12 16:45:00|404.23|401.83|404.45|402.05|405.33|402.93|402.69|400.29|0
1657644600000|2022-07-12 16:50:00|404.67|402.27|406.65|404.25|409.08|406.68|404.57|402.17|0
1657644900000|2022-07-12 16:55:00|406.87|404.47|405|402.6|407.75|405.35|404.45|402.05|0
1657645200000|2022-07-12 17:00:00|405.11|402.71|408.19|405.79|410.18|407.78|400.5|398.1|0
1657645500000|2022-07-12 17:05:00|407.53|405.13|410.4|408|411.28|408.88|407.09|404.69|0
1657645800000|2022-07-12 17:10:00|410.62|408.22|411.72|409.32|412.39|409.99|410.62|408.22|0
1657646100000|2022-07-12 17:15:00|412.39|409.99|413.49|411.09|413.72|411.32|410.84|408.44|0
1657646400000|2022-07-12 17:20:00|413.27|410.87|413.94|411.54|415.27|412.87|412.39|409.99|0
1657646700000|2022-07-12 17:25:00|414.16|411.76|411.72|409.32|415.27|412.87|411.72|409.32|0
1657647000000|2022-07-12 17:30:00|411.5|409.1|411.94|409.54|412.38|409.98|410.39|407.99|0
1657647300000|2022-07-12 17:35:00|412.16|409.76|411.94|409.54|412.6|410.2|410.61|408.21|0
1657647600000|2022-07-12 17:40:00|411.72|409.32|410.61|408.21|412.16|409.76|409.5|407.1|0
1657647900000|2022-07-12 17:45:00|410.83|408.43|410.83|408.43|413.04|410.64|409.94|407.54|0
1657648200000|2022-07-12 17:50:00|411.05|408.65|408.18|405.78|411.93|409.53|407.96|405.56|0
1657648500000|2022-07-12 17:55:00|407.96|405.56|408.84|406.44|409.28|406.88|407.07|404.67|0
1657648800000|2022-07-12 18:00:00|408.62|406.22|413.04|410.64|413.26|410.86|408.17|405.77|0
1657649100000|2022-07-12 18:05:00|412.81|410.41|413.03|410.63|414.37|411.97|412.37|409.97|0
1657649400000|2022-07-12 18:10:00|413.26|410.86|411.7|409.3|413.7|411.3|410.6|408.2|0
1657649700000|2022-07-12 18:15:00|411.93|409.53|412.81|410.41|413.48|411.08|411.48|409.08|0
1657650000000|2022-07-12 18:20:00|413.03|410.63|414.36|411.96|414.58|412.18|412.37|409.97|0
1657650300000|2022-07-12 18:25:00|414.58|412.18|413.92|411.52|415.03|412.63|413.25|410.85|0
1657650600000|2022-07-12 18:30:00|413.69|411.29|418.8|416.4|419.02|416.62|412.81|410.41|0
1657650900000|2022-07-12 18:35:00|419.02|416.62|417.38|414.98|419.02|416.62|416.58|414.18|0
1657651200000|2022-07-12 18:40:00|418.09|415.69|418.98|416.58|420.53|418.13|418.09|415.69|0
1657651500000|2022-07-12 18:45:00|419.42|417.02|418.09|415.69|420.08|417.68|417.64|415.24|0
1657651800000|2022-07-12 18:50:00|418.31|415.91|421.19|418.79|421.19|418.79|418.31|415.91|0
1657652100000|2022-07-12 18:55:00|420.97|418.57|426.31|423.91|426.31|423.91|420.75|418.35|0
1657652400000|2022-07-12 19:00:00|427.2|424.8|437.96|435.56|438.64|436.24|427.2|424.8|0
1657652700000|2022-07-12 19:05:00|438.19|435.79|442.24|439.84|442.24|439.84|435.49|433.09|0
1657653000000|2022-07-12 19:10:00|441.57|439.17|437.51|435.11|444.5|442.1|437.28|434.88|0
1657653300000|2022-07-12 19:15:00|437.28|434.88|438.63|436.23|441.79|439.39|437.28|434.88|0
1657653600000|2022-07-12 19:20:00|439.08|436.68|446.08|443.68|447.44|445.04|437.96|435.56|0
1657653900000|2022-07-12 19:25:00|445.97|443.57|447.21|444.81|447.67|445.27|442.92|440.52|0
1657654200000|2022-07-12 19:30:00|447.09|444.69|452.74|450.34|453.19|450.79|445.51|443.11|0
1657654500000|2022-07-12 19:35:00|452.97|450.57|454.33|451.93|458.64|456.24|452.74|450.34|0
1657654800000|2022-07-12 19:40:00|454.55|452.15|452.29|449.89|457.05|454.65|452.06|449.66|0
1657655100000|2022-07-12 19:45:00|452.06|449.66|449.34|446.94|452.51|450.11|446.86|444.46|0
1657655400000|2022-07-12 19:50:00|448.21|445.81|441.67|439.27|448.21|445.81|440.1|437.7|0
1657655700000|2022-07-12 19:55:00|442.12|439.72|440.77|438.37|444.37|441.97|440.55|438.15|0
1657656000000|2022-07-12 20:00:00|442.12|439.72|445.95|443.55|446.4|444|441.67|439.27|0
1657656300000|2022-07-12 20:05:00|445.72|443.32|445.27|442.87|445.95|443.55|443.7|441.3|0
1657656600000|2022-07-12 20:10:00|445.72|443.32|443.47|441.07|445.72|443.32|442.57|440.17|0
1657656900000|2022-07-12 20:15:00|443.67|440.87|443.22|440.42|443.89|441.09|442.32|439.52|0
1657657200000|2022-07-12 20:20:00|443.44|440.64|445.02|442.22|445.69|442.89|442.77|439.97|0
1657657500000|2022-07-12 20:25:00|445.24|442.44|444.57|441.77|445.69|442.89|443.89|441.09|0
1657657800000|2022-07-12 20:30:00|444.46|441.66|444.34|441.54|446.14|443.34|442.99|440.19|0
1657658100000|2022-07-12 20:35:00|444.11|441.31|444.11|441.31|444.79|441.99|443.66|440.86|0
1657658400000|2022-07-12 20:40:00|443.89|441.09|443.21|440.41|444|441.2|442.98|440.18|0
1657658700000|2022-07-12 20:45:00|443.43|440.63|443.21|440.41|443.66|440.86|443.21|440.41|0
1657659000000|2022-07-12 20:50:00|442.98|440.18|442.08|439.28|443.21|440.41|442.08|439.28|0
1657659300000|2022-07-12 20:55:00|442.31|439.51|442.34|439.54|442.98|440.18|442.08|439.28|0
1657659600000|2022-07-12 21:00:00|442.67|439.87|442.73|439.93|442.93|440.13|442.37|439.57|0
1657659900000|2022-07-12 21:05:00|442.69|439.89|442.66|439.86|442.96|440.16|442.39|439.59|0
1657660200000|2022-07-12 21:10:00|442.56|439.76|442.76|439.96|442.76|439.96|442.56|439.76|0
1657660500000|2022-07-12 21:15:00|442.72|439.92|442.52|439.72|442.76|439.96|442.49|439.69|0
1657660800000|2022-07-12 21:20:00|442.36|439.56|442.62|439.82|442.62|439.82|442.36|439.56|0
1657661100000|2022-07-12 21:25:00|442.68|439.88|442.72|439.92|442.86|440.06|442.68|439.88|0
1657661400000|2022-07-12 21:30:00|442.78|439.98|442.56|439.76|442.88|440.08|442.56|439.76|0
1657661700000|2022-07-12 21:35:00|442.62|439.82|442.36|439.56|442.62|439.82|442.12|439.32|0
1657662000000|2022-07-12 21:40:00|442.38|439.58|442.42|439.62|442.42|439.62|442.28|439.48|0
1657662300000|2022-07-12 21:45:00|442.36|439.56|442.48|439.68|442.48|439.68|442.35|439.55|0
1657662600000|2022-07-12 21:50:00|442.55|439.75|442.18|439.38|442.85|440.05|442.18|439.38|0
1657662900000|2022-07-12 21:55:00|442.35|439.55|442.58|439.78|442.87|440.07|442.25|439.45|0
1657663200000|2022-07-12 22:00:00|440.61|437.81|442.06|439.26|442.29|439.49|439.71|436.91|0
1657663500000|2022-07-12 22:05:00|441.95|439.15|440.26|437.46|441.95|439.15|439.59|436.79|0
1657663800000|2022-07-12 22:10:00|440.49|437.69|440.93|438.13|441.16|438.36|439.59|436.79|0
1657664100000|2022-07-12 22:15:00|441.16|438.36|442.28|439.48|443.08|440.28|441.16|438.36|0
1657664400000|2022-07-12 22:20:00|442.17|439.37|443.41|440.61|444.31|441.51|442.06|439.26|0
1657664700000|2022-07-12 22:25:00|443.63|440.83|442.73|439.93|443.63|440.83|441.83|439.03|0
1657665000000|2022-07-12 22:30:00|442.62|439.82|442.28|439.48|443.18|440.38|441.83|439.03|0
1657665300000|2022-07-12 22:35:00|442.17|439.37|443.18|440.38|443.18|440.38|441.83|439.03|0
1657665600000|2022-07-12 22:40:00|442.95|440.15|440.93|438.13|442.95|440.15|440.7|437.9|0
1657665900000|2022-07-12 22:45:00|440.82|438.02|440.92|438.12|441.82|439.02|440.7|437.9|0
1657666200000|2022-07-12 22:50:00|440.7|437.9|441.6|438.8|442.05|439.25|440.7|437.9|0
1657666500000|2022-07-12 22:55:00|441.82|439.02|442.5|439.7|442.95|440.15|441.82|439.02|0
1657666800000|2022-07-12 23:00:00|442.27|439.47|441.14|438.34|442.27|439.47|440.47|437.67|0
1657667100000|2022-07-12 23:05:00|440.92|438.12|441.14|438.34|441.37|438.57|440.25|437.45|0
1657667400000|2022-07-12 23:10:00|441.26|438.46|441.59|438.79|441.59|438.79|441.14|438.34|0
1657667700000|2022-07-12 23:15:00|441.71|438.91|443.17|440.37|443.17|440.37|441.59|438.79|0
1657668000000|2022-07-12 23:20:00|443.62|440.82|443.51|440.71|445.87|443.07|443.51|440.71|0
1657668300000|2022-07-12 23:25:00|443.84|441.04|443.84|441.04|444.52|441.72|443.39|440.59|0
1657668600000|2022-07-12 23:30:00|443.96|441.16|440.69|437.89|444.06|441.26|440.24|437.44|0
1657668900000|2022-07-12 23:35:00|440.46|437.66|439.11|436.31|441.03|438.23|439.11|436.31|0
1657669200000|2022-07-12 23:40:00|438.89|436.09|439.11|436.31|440.01|437.21|438.21|435.41|0
1657669500000|2022-07-12 23:45:00|439.34|436.54|440.23|437.43|440.68|437.88|439|436.2|0
1657669800000|2022-07-12 23:50:00|440.46|437.66|443.16|440.36|444.06|441.26|440.35|437.55|0
1657670100000|2022-07-12 23:55:00|443.38|440.58|443.15|440.35|443.83|441.03|442.7|439.9|0
1657670400000|2022-07-13 00:00:00|442.48|439.68|439.78|436.98|443.15|440.35|438.21|435.41|0
1657670700000|2022-07-13 00:05:00|439.33|436.53|440.68|437.88|441.13|438.33|439.33|436.53|0
1657671000000|2022-07-13 00:10:00|440.9|438.1|440.9|438.1|444.28|441.48|440.9|438.1|0
1657671300000|2022-07-13 00:15:00|440.57|437.77|440|437.2|441.8|439|439.1|436.3|0
1657671600000|2022-07-13 00:20:00|440.67|437.87|440.11|437.31|440.9|438.1|438.65|435.85|0
1657671900000|2022-07-13 00:25:00|440|437.2|440.9|438.1|441.35|438.55|439.22|436.42|0
1657672200000|2022-07-13 00:30:00|441.12|438.32|440.44|437.64|442.25|439.45|439.1|436.3|0
1657672500000|2022-07-13 00:35:00|440.34|437.54|437.19|434.39|441.34|438.54|437.08|434.28|0
1657672800000|2022-07-13 00:40:00|437.3|434.5|437.07|434.27|438.42|435.62|436.85|434.05|0
1657673100000|2022-07-13 00:45:00|437.19|434.39|438.42|435.62|438.64|435.84|436.18|433.38|0
1657673400000|2022-07-13 00:50:00|438.54|435.74|438.53|435.73|438.98|436.18|437.74|434.94|0
1657673700000|2022-07-13 00:55:00|438.98|436.18|437.97|435.17|438.98|436.18|436.62|433.82|0
1657674000000|2022-07-13 01:00:00|437.86|435.06|434.83|432.03|437.97|435.17|434.05|431.25|0
1657674300000|2022-07-13 01:05:00|434.6|431.8|434.15|431.35|434.83|432.03|433.04|430.24|0
1657674600000|2022-07-13 01:10:00|434.27|431.47|435.27|432.47|436.17|433.37|433.93|431.13|0
1657674900000|2022-07-13 01:15:00|435.05|432.25|437.74|434.94|437.96|435.16|434.72|431.92|0
1657675200000|2022-07-13 01:20:00|437.96|435.16|439.76|436.96|439.76|436.96|437.29|434.49|0
1657675500000|2022-07-13 01:25:00|439.98|437.18|439.53|436.73|440.43|437.63|438.63|435.83|0
1657675800000|2022-07-13 01:30:00|439.31|436.51|439.87|437.07|441.1|438.3|438.41|435.61|0
1657676100000|2022-07-13 01:35:00|439.75|436.95|442.79|439.99|442.9|440.1|439.75|436.95|0
1657676400000|2022-07-13 01:40:00|442.68|439.88|443.58|440.78|444.48|441.68|441.22|438.42|0
1657676700000|2022-07-13 01:45:00|443.69|440.89|441.89|439.09|444.48|441.68|440.65|437.85|0
1657677000000|2022-07-13 01:50:00|441.77|438.97|441.89|439.09|443.57|440.77|440.65|437.85|0
1657677300000|2022-07-13 01:55:00|441.77|438.97|442.22|439.42|442.9|440.1|440.99|438.19|0
1657677600000|2022-07-13 02:00:00|441.77|438.97|439.74|436.94|442.22|439.42|439.19|436.39|0
1657677900000|2022-07-13 02:05:00|439.52|436.72|441.77|438.97|441.99|439.19|439.3|436.5|0
1657678200000|2022-07-13 02:10:00|441.99|439.19|441.54|438.74|441.99|439.19|439.74|436.94|0
1657678500000|2022-07-13 02:15:00|441.77|438.97|442.56|439.76|443.34|440.54|441.77|438.97|0
1657678800000|2022-07-13 02:20:00|442.66|439.86|442.55|439.75|443.34|440.54|440.41|437.61|0
1657679100000|2022-07-13 02:25:00|442.44|439.64|442.66|439.86|443.46|440.66|441.76|438.96|0
1657679400000|2022-07-13 02:30:00|442.89|440.09|440.41|437.61|442.89|440.09|440.3|437.5|0
1657679700000|2022-07-13 02:35:00|440.19|437.39|437.94|435.14|441.31|438.51|437.71|434.91|0
1657680000000|2022-07-13 02:40:00|437.71|434.91|439.06|436.26|439.28|436.48|437.71|434.91|0
1657680300000|2022-07-13 02:45:00|438.95|436.15|436.81|434.01|439.51|436.71|436.59|433.79|0
1657680600000|2022-07-13 02:50:00|436.59|433.79|436.36|433.56|437.49|434.69|436.36|433.56|0
1657680900000|2022-07-13 02:55:00|436.59|433.79|436.48|433.68|437.26|434.46|435.69|432.89|0
1657681200000|2022-07-13 03:00:00|436.03|433.23|437.15|434.35|437.48|434.68|435.91|433.11|0
1657681500000|2022-07-13 03:05:00|437.03|434.23|436.58|433.78|437.48|434.68|436.36|433.56|0
1657681800000|2022-07-13 03:10:00|436.81|434.01|436.7|433.9|437.26|434.46|436.58|433.78|0
1657682100000|2022-07-13 03:15:00|436.58|433.78|437.25|434.45|437.82|435.02|435.69|432.89|0
1657682400000|2022-07-13 03:20:00|437.03|434.23|435.23|432.43|437.03|434.23|435.23|432.43|0
1657682700000|2022-07-13 03:25:00|435.46|432.66|436.58|433.78|436.8|434|435.23|432.43|0
1657683000000|2022-07-13 03:30:00|436.47|433.67|434.34|431.54|436.47|433.67|434.11|431.31|0
1657683300000|2022-07-13 03:35:00|433.89|431.09|434.33|431.53|435.01|432.21|433.66|430.86|0
1657683600000|2022-07-13 03:40:00|434.11|431.31|434.11|431.31|435.01|432.21|433.66|430.86|0
1657683900000|2022-07-13 03:45:00|434.33|431.53|434.78|431.98|434.78|431.98|433.88|431.08|0
1657684200000|2022-07-13 03:50:00|435|432.2|435.23|432.43|436.12|433.32|434.67|431.87|0
1657684500000|2022-07-13 03:55:00|435.45|432.65|435.9|433.1|436.35|433.55|435|432.2|0
1657684800000|2022-07-13 04:00:00|435.79|432.99|436.91|434.11|437.24|434.44|435.67|432.87|0
1657685100000|2022-07-13 04:05:00|437.02|434.22|437.46|434.66|437.69|434.89|436.79|433.99|0
1657685400000|2022-07-13 04:10:00|437.36|434.56|437.46|434.66|437.69|434.89|436.79|433.99|0
1657685700000|2022-07-13 04:15:00|437.24|434.44|437.01|434.21|437.46|434.66|436.79|433.99|0
1657686000000|2022-07-13 04:20:00|436.79|433.99|436.56|433.76|436.79|433.99|435.89|433.09|0
1657686300000|2022-07-13 04:25:00|436.79|433.99|435.89|433.09|436.79|433.99|435.66|432.86|0
1657686600000|2022-07-13 04:30:00|435.66|432.86|436.9|434.1|437.91|435.11|435.66|432.86|0
1657686900000|2022-07-13 04:35:00|436.78|433.98|436.67|433.87|437.68|434.88|436.56|433.76|0
1657687200000|2022-07-13 04:40:00|436.56|433.76|436.56|433.76|436.78|433.98|435.66|432.86|0
1657687500000|2022-07-13 04:45:00|436.45|433.65|437|434.2|437.23|434.43|436.45|433.65|0
1657687800000|2022-07-13 04:50:00|437.23|434.43|437.45|434.65|437.79|434.99|436.33|433.53|0
1657688100000|2022-07-13 04:55:00|437.67|434.87|437.22|434.42|438.12|435.32|436.78|433.98|0
1657688400000|2022-07-13 05:00:00|437.34|434.54|436.77|433.97|438.24|435.44|435.77|432.97|0
1657688700000|2022-07-13 05:05:00|437|434.2|437.67|434.87|437.89|435.09|436.77|433.97|0
1657689000000|2022-07-13 05:10:00|437.89|435.09|438.12|435.32|438.57|435.77|437.44|434.64|0
1657689300000|2022-07-13 05:15:00|438.34|435.54|438.12|435.32|439.02|436.22|437.67|434.87|0
1657689600000|2022-07-13 05:20:00|437.89|435.09|437.89|435.09|439.69|436.89|437.89|435.09|0
1657689900000|2022-07-13 05:25:00|437.78|434.98|436.54|433.74|438.56|435.76|436.09|433.29|0
1657690200000|2022-07-13 05:30:00|436.99|434.19|439.91|437.11|439.91|437.11|436.99|434.19|0
1657690500000|2022-07-13 05:35:00|439.68|436.88|437.89|435.09|439.68|436.88|437.89|435.09|0
1657690800000|2022-07-13 05:40:00|437.66|434.86|437.55|434.75|438.68|435.88|436.99|434.19|0
1657691100000|2022-07-13 05:45:00|437.66|434.86|436.54|433.74|438.11|435.31|436.54|433.74|0
1657691400000|2022-07-13 05:50:00|436.76|433.96|436.54|433.74|437.43|434.63|436.09|433.29|0
1657691700000|2022-07-13 05:55:00|436.09|433.29|436.76|433.96|436.98|434.18|436.09|433.29|0
1657692000000|2022-07-13 06:00:00|436.98|434.18|437.1|434.3|437.65|434.85|435.41|432.61|0
1657692300000|2022-07-13 06:05:00|437.21|434.41|438.1|435.3|438.55|435.75|436.53|433.73|0
1657692600000|2022-07-13 06:10:00|438.33|435.53|438.77|435.97|440.35|437.55|437.2|434.4|0
1657692900000|2022-07-13 06:15:00|439|436.2|439.22|436.42|441.36|438.56|438.77|435.97|0
1657693200000|2022-07-13 06:20:00|439|436.2|439.22|436.42|439.45|436.65|438.1|435.3|0
1657693500000|2022-07-13 06:25:00|439.45|436.65|436.75|433.95|439.89|437.09|436.64|433.84|0
1657693800000|2022-07-13 06:30:00|436.87|434.07|437.65|434.85|438.32|435.52|436.52|433.72|0
1657694100000|2022-07-13 06:35:00|437.76|434.96|435.85|433.05|437.87|435.07|435.4|432.6|0
1657694400000|2022-07-13 06:40:00|435.63|432.83|431.6|428.8|435.63|432.83|431.37|428.57|0
1657694700000|2022-07-13 06:45:00|431.37|428.57|429.58|426.78|432.27|429.47|428.47|425.67|0
1657695000000|2022-07-13 06:50:00|429.48|426.68|431.15|428.35|432.26|429.46|428.25|425.45|0
1657695300000|2022-07-13 06:55:00|430.7|427.9|430.47|427.67|431.49|428.69|429.36|426.56|0
1657695600000|2022-07-13 07:00:00|431.14|428.34|432.3|429.5|433.6|430.8|430.59|427.79|0
1657695900000|2022-07-13 07:05:00|432.66|430.26|434.22|431.82|435.12|432.72|431.99|429.59|0
1657696200000|2022-07-13 07:10:00|433.89|431.49|434.78|432.38|435.11|432.71|432.21|429.81|0
1657696500000|2022-07-13 07:15:00|434.67|432.27|437.02|434.62|439.6|437.2|434.67|432.27|0
1657696800000|2022-07-13 07:20:00|437.35|434.95|437.35|434.95|438.7|436.3|436.9|434.5|0
1657697100000|2022-07-13 07:25:00|437.47|435.07|438.59|436.19|439.82|437.42|436.23|433.83|0
1657697400000|2022-07-13 07:30:00|438.7|436.3|436.45|434.05|440.04|437.64|435.78|433.38|0
1657697700000|2022-07-13 07:35:00|436.57|434.17|439.03|436.63|440.49|438.09|436.34|433.94|0
1657698000000|2022-07-13 07:40:00|438.59|436.19|440.94|438.54|441.61|439.21|438.24|435.84|0
1657698300000|2022-07-13 07:45:00|441.39|438.99|440.94|438.54|443.76|441.36|440.71|438.31|0
1657698600000|2022-07-13 07:50:00|441.05|438.65|441.84|439.44|442.74|440.34|441.05|438.65|0
1657698900000|2022-07-13 07:55:00|442.29|439.89|442.51|440.11|443.64|441.24|441.83|439.43|0
1657699200000|2022-07-13 08:00:00|442.73|440.33|441.16|438.76|444.09|441.69|440.26|437.86|0
1657699500000|2022-07-13 08:05:00|441.05|438.65|443.63|441.23|446.11|443.71|440.48|438.08|0
1657699800000|2022-07-13 08:10:00|443.18|440.78|444.08|441.68|444.53|442.13|442.96|440.56|0
1657700100000|2022-07-13 08:15:00|444.2|441.8|440.37|437.97|444.53|442.13|439.8|437.4|0
1657700400000|2022-07-13 08:20:00|440.48|438.08|439.58|437.18|440.93|438.53|439.47|437.07|0
1657700700000|2022-07-13 08:25:00|439.8|437.4|438.23|435.83|439.8|437.4|438.01|435.61|0
1657701000000|2022-07-13 08:30:00|438.45|436.05|435.76|433.36|438.68|436.28|435.31|432.91|0
1657701300000|2022-07-13 08:35:00|435.65|433.25|433.75|431.35|435.88|433.48|433.75|431.35|0
1657701600000|2022-07-13 08:40:00|433.97|431.57|435.98|433.58|436.21|433.81|433.97|431.57|0
1657701900000|2022-07-13 08:45:00|435.88|433.48|433.07|430.67|436.1|433.7|432.18|429.78|0
1657702200000|2022-07-13 08:50:00|433.3|430.9|432.4|430|433.52|431.12|432.07|429.67|0
1657702500000|2022-07-13 08:55:00|432.18|429.78|429.94|427.54|432.85|430.45|429.5|427.1|0
1657702800000|2022-07-13 09:00:00|430.28|427.88|430.28|427.88|431.84|429.44|429.72|427.32|0
1657703100000|2022-07-13 09:05:00|430.39|427.99|431.72|429.32|432.62|430.22|430.39|427.99|0
1657703400000|2022-07-13 09:10:00|431.95|429.55|432.29|429.89|433.07|430.67|431.05|428.65|0
1657703700000|2022-07-13 09:15:00|432.39|429.99|432.62|430.22|433.06|430.66|431.05|428.65|0
1657704000000|2022-07-13 09:20:00|432.84|430.44|432.61|430.21|432.84|430.44|430.83|428.43|0
1657704300000|2022-07-13 09:25:00|432.84|430.44|430.16|427.76|433.06|430.66|430.16|427.76|0
1657704600000|2022-07-13 09:30:00|430.27|427.87|430.72|428.32|431.72|429.32|430.15|427.75|0
1657704900000|2022-07-13 09:35:00|430.49|428.09|431.27|428.87|431.94|429.54|430.49|428.09|0
1657705200000|2022-07-13 09:40:00|431.49|429.09|433.95|431.55|434.17|431.77|431.16|428.76|0
1657705500000|2022-07-13 09:45:00|433.73|431.33|433.39|430.99|434.07|431.67|432.83|430.43|0
1657705800000|2022-07-13 09:50:00|433.28|430.88|433.05|430.65|434.74|432.34|432.61|430.21|0
1657706100000|2022-07-13 09:55:00|433.28|430.88|433.95|431.55|433.95|431.55|432.94|430.54|0
1657706400000|2022-07-13 10:00:00|434.17|431.77|434.39|431.99|435.29|432.89|433.17|430.77|0
1657706700000|2022-07-13 10:05:00|434.28|431.88|434.39|431.99|434.61|432.21|433.72|431.32|0
1657707000000|2022-07-13 10:10:00|434.51|432.11|434.61|432.21|435.28|432.88|433.94|431.54|0
1657707300000|2022-07-13 10:15:00|434.39|431.99|434.39|431.99|434.39|431.99|433.49|431.09|0
1657707600000|2022-07-13 10:20:00|434.28|431.88|434.39|431.99|434.83|432.43|433.71|431.31|0
1657707900000|2022-07-13 10:25:00|434.5|432.1|435.73|433.33|436.62|434.22|434.39|431.99|0
1657708200000|2022-07-13 10:30:00|435.95|433.55|436.52|434.12|437.3|434.9|435.95|433.55|0
1657708500000|2022-07-13 10:35:00|436.4|434|436.4|434|439.09|436.69|436.07|433.67|0
1657708800000|2022-07-13 10:40:00|436.62|434.22|434.83|432.43|436.62|434.22|434.6|432.2|0
1657709100000|2022-07-13 10:45:00|435.05|432.65|435.5|433.1|435.5|433.1|434.15|431.75|0
1657709400000|2022-07-13 10:50:00|435.27|432.87|436.06|433.66|436.06|433.66|434.6|432.2|0
1657709700000|2022-07-13 10:55:00|436.17|433.77|434.6|432.2|436.84|434.44|434.6|432.2|0
1657710000000|2022-07-13 11:00:00|434.49|432.09|435.27|432.87|436.39|433.99|434.49|432.09|0
1657710300000|2022-07-13 11:05:00|435.39|432.99|433.92|431.52|436.39|433.99|433.7|431.3|0
1657710600000|2022-07-13 11:10:00|434.04|431.64|431.91|429.51|434.37|431.97|431.02|428.62|0
1657710900000|2022-07-13 11:15:00|432.13|429.73|432.58|430.18|432.8|430.4|431.46|429.06|0
1657711200000|2022-07-13 11:20:00|432.47|430.07|436.28|433.88|436.38|433.98|432.02|429.62|0
1657711500000|2022-07-13 11:25:00|435.94|433.54|435.83|433.43|436.5|434.1|434.37|431.97|0
1657711800000|2022-07-13 11:30:00|436.05|433.65|434.59|432.19|436.83|434.43|434.36|431.96|0
1657712100000|2022-07-13 11:35:00|434.36|431.96|433.69|431.29|435.26|432.86|433.69|431.29|0
1657712400000|2022-07-13 11:40:00|433.47|431.07|431.45|429.05|433.47|431.07|430.79|428.39|0
1657712700000|2022-07-13 11:45:00|431.57|429.17|430.34|427.94|431.68|429.28|429.67|427.27|0
1657713000000|2022-07-13 11:50:00|430.11|427.71|430.08|427.68|431.9|429.5|430.08|427.68|0
1657713300000|2022-07-13 11:55:00|430.2|427.8|429.86|427.46|430.76|428.36|428.52|426.12|0
1657713600000|2022-07-13 12:00:00|429.98|427.58|426.18|423.78|431.2|428.8|423.62|421.22|0
1657713900000|2022-07-13 12:05:00|426.07|423.67|426.96|424.56|427.18|424.78|426.06|423.66|0
1657714200000|2022-07-13 12:10:00|427.4|425|428.96|426.56|430.3|427.9|426.96|424.56|0
1657714500000|2022-07-13 12:15:00|428.74|426.34|427.48|425.08|429.63|427.23|427.48|425.08|0
1657714800000|2022-07-13 12:20:00|427.03|424.63|426.14|423.74|427.03|424.63|424.58|422.18|0
1657715100000|2022-07-13 12:25:00|425.7|423.3|408.47|406.07|427.92|425.52|399.84|397.44|0
1657715400000|2022-07-13 12:30:00|428.48|426.08|495.18|492.78|498.81|496.41|428.48|426.08|0
1657715700000|2022-07-13 12:35:00|495.87|493.47|497.72|495.32|500.62|498.22|491.72|489.32|0
1657716000000|2022-07-13 12:40:00|497.49|495.09|499.81|497.41|504.21|501.81|494.26|491.86|0
1657716300000|2022-07-13 12:45:00|499.58|497.18|496.99|494.59|508.17|505.77|496.99|494.59|0
1657716600000|2022-07-13 12:50:00|497.45|495.05|496.07|493.67|500.67|498.27|494.92|492.52|0
1657716900000|2022-07-13 12:55:00|495.84|493.44|491.71|489.31|500.21|497.81|491.02|488.62|0
1657717200000|2022-07-13 13:00:00|493.09|490.69|484.17|481.77|497.68|495.28|484.17|481.77|0
1657717500000|2022-07-13 13:05:00|484.4|482|486.69|484.29|492.43|490.03|484.17|481.77|0
1657717800000|2022-07-13 13:10:00|486.46|484.06|486.47|484.07|489.67|487.27|483.72|481.32|0
1657718100000|2022-07-13 13:15:00|486.7|484.3|493.36|490.96|494.28|491.88|483.72|481.32|0
1657718400000|2022-07-13 13:20:00|492.67|490.27|495.66|493.26|497.97|495.57|491.18|488.78|0
1657718700000|2022-07-13 13:25:00|495.43|493.03|496.35|493.95|498.66|496.26|494.05|491.65|0
1657719000000|2022-07-13 13:30:00|496.82|494.42|488.76|486.36|500.28|497.88|485.55|483.15|0
1657719300000|2022-07-13 13:35:00|487.84|485.44|472.08|469.68|494.05|491.65|472.08|469.68|0
1657719600000|2022-07-13 13:40:00|472.3|469.9|482.34|479.94|483.26|480.86|472.08|469.68|0
1657719900000|2022-07-13 13:45:00|481.88|479.48|469.31|466.91|489.93|487.53|469.31|466.91|0
1657720200000|2022-07-13 13:50:00|469.09|466.69|472.94|470.54|475|472.6|468.86|466.46|0
1657720500000|2022-07-13 13:55:00|472.71|470.31|472.71|470.31|479.12|476.72|469.74|467.34|0
1657720800000|2022-07-13 14:00:00|473.39|470.99|476.83|474.43|485.33|482.93|471.11|468.71|0
1657721100000|2022-07-13 14:05:00|477.06|474.66|483.95|481.55|486.25|483.85|473.62|471.22|0
1657721400000|2022-07-13 14:10:00|484.41|482.01|480.96|478.56|486.25|483.85|476.6|474.2|0
1657721700000|2022-07-13 14:15:00|481.19|478.79|491.56|489.16|491.79|489.39|480.27|477.87|0
1657722000000|2022-07-13 14:20:00|492.25|489.85|493.28|490.88|495.83|493.43|487.76|485.36|0
1657722300000|2022-07-13 14:25:00|492.82|490.42|482.17|479.77|493.97|491.57|482.17|479.77|0
1657722600000|2022-07-13 14:30:00|483.55|481.15|471.63|469.23|485.63|483.23|468.44|466.04|0
1657722900000|2022-07-13 14:35:00|470.26|467.86|467.92|465.52|473.55|471.15|466.16|463.76|0
1657723200000|2022-07-13 14:40:00|468.38|465.98|454.93|452.53|469.3|466.9|454.93|452.53|0
1657723500000|2022-07-13 14:45:00|454.47|452.07|455.67|453.27|457.26|454.86|452.88|450.48|0
1657723800000|2022-07-13 14:50:00|454.98|452.58|455.07|452.67|455.98|453.58|447.1|444.7|0
1657724100000|2022-07-13 14:55:00|454.84|452.44|452.56|450.16|455.07|452.67|449.14|446.74|0
1657724400000|2022-07-13 15:00:00|452.33|449.93|453.47|451.07|456.44|454.04|450.28|447.88|0
1657724700000|2022-07-13 15:05:00|452.78|450.38|447.21|444.81|452.78|450.38|440.74|438.34|0
1657725000000|2022-07-13 15:10:00|447.44|445.04|444.72|442.32|447.89|445.49|443.02|440.62|0
1657725300000|2022-07-13 15:15:00|444.26|441.86|450.85|448.45|451.99|449.59|444.04|441.64|0
1657725600000|2022-07-13 15:20:00|450.17|447.77|452.44|450.04|452.44|450.04|447.44|445.04|0
1657725900000|2022-07-13 15:25:00|452.67|450.27|459.59|457.19|459.98|457.58|452.67|450.27|0
1657726200000|2022-07-13 15:30:00|460.05|457.65|461.65|459.25|461.65|459.25|456.17|453.77|0
1657726500000|2022-07-13 15:35:00|461.88|459.48|461.88|459.48|463.02|460.62|460.28|457.88|0
1657726800000|2022-07-13 15:40:00|462.11|459.71|464.17|461.77|464.85|462.45|460.05|457.65|0
1657727100000|2022-07-13 15:45:00|465.31|462.91|461.65|459.25|467.38|464.98|461.54|459.14|0
1657727400000|2022-07-13 15:50:00|461.42|459.02|458.67|456.27|461.88|459.48|453.89|451.49|0
1657727700000|2022-07-13 15:55:00|458.9|456.5|460.04|457.64|460.27|457.87|456.85|454.45|0
1657728000000|2022-07-13 16:00:00|459.59|457.19|454.11|451.71|461.64|459.24|453.88|451.48|0
1657728300000|2022-07-13 16:05:00|454.34|451.94|452.29|449.89|455.48|453.08|450.47|448.07|0
1657728600000|2022-07-13 16:10:00|452.52|450.12|458.75|456.35|459.44|457.04|452.52|450.12|0
1657728900000|2022-07-13 16:15:00|459.21|456.81|456.93|454.53|460.58|458.18|456.93|454.53|0
1657729200000|2022-07-13 16:20:00|456.7|454.3|453.74|451.34|459.66|457.26|453.28|450.88|0
1657729500000|2022-07-13 16:25:00|453.96|451.56|451.01|448.61|455.56|453.16|450.33|447.93|0
1657729800000|2022-07-13 16:30:00|450.78|448.38|448.51|446.11|453.05|450.65|446.92|444.52|0
1657730100000|2022-07-13 16:35:00|449.19|446.79|445.56|443.16|450.57|448.17|445.56|443.16|0
1657730400000|2022-07-13 16:40:00|445.11|442.71|447.73|445.33|449.89|447.49|445.11|442.71|0
1657730700000|2022-07-13 16:45:00|448.06|445.66|446.92|444.52|450.11|447.71|446.01|443.61|0
1657731000000|2022-07-13 16:50:00|447.15|444.75|443.29|440.89|448.97|446.57|442.84|440.44|0
1657731300000|2022-07-13 16:55:00|442.61|440.21|440.79|438.39|445.56|443.16|440.79|438.39|0
1657731600000|2022-07-13 17:00:00|440.57|438.17|435.03|432.63|444.19|441.79|432.21|429.81|0
1657731900000|2022-07-13 17:05:00|434.46|432.06|438.3|435.9|440.11|437.71|432.44|430.04|0
1657732200000|2022-07-13 17:10:00|438.75|436.35|434.06|431.66|439.66|437.26|434.06|431.66|0
1657732500000|2022-07-13 17:15:00|433.61|431.21|444.91|442.51|446.5|444.1|433.61|431.21|0
1657732800000|2022-07-13 17:20:00|444.68|442.28|441.51|439.11|446.72|444.32|441.51|439.11|0
1657733100000|2022-07-13 17:25:00|441.73|439.33|441.73|439.33|445.59|443.19|441.28|438.88|0
1657733400000|2022-07-13 17:30:00|441.96|439.56|444.68|442.28|447.17|444.77|441.96|439.56|0
1657733700000|2022-07-13 17:35:00|444.9|442.5|448.54|446.14|448.99|446.59|444.45|442.05|0
1657734000000|2022-07-13 17:40:00|448.76|446.36|443.31|440.91|448.76|446.36|442.41|440.01|0
1657734300000|2022-07-13 17:45:00|442.63|440.23|439.92|437.52|444.22|441.82|439.13|436.73|0
1657734600000|2022-07-13 17:50:00|439.69|437.29|442.86|440.46|442.86|440.46|438.56|436.16|0
1657734900000|2022-07-13 17:55:00|443.54|441.14|440.59|438.19|444.22|441.82|439.92|437.52|0
1657735200000|2022-07-13 18:00:00|440.82|438.42|460.62|458.22|461.08|458.68|440.82|438.42|0
1657735500000|2022-07-13 18:05:00|461.31|458.91|459.42|457.02|461.31|458.91|453.64|451.24|0
1657735800000|2022-07-13 18:10:00|459.2|456.8|452.13|449.73|459.88|457.48|451.9|449.5|0
1657736100000|2022-07-13 18:15:00|452.36|449.96|451.68|449.28|458.28|455.88|451.45|449.05|0
1657736400000|2022-07-13 18:20:00|452.13|449.73|448.5|446.1|455.54|453.14|447.14|444.74|0
1657736700000|2022-07-13 18:25:00|447.82|445.42|444.59|442.19|451.9|449.5|444.36|441.96|0
1657737000000|2022-07-13 18:30:00|444.36|441.96|439.14|436.74|444.82|442.42|438.69|436.29|0
1657737300000|2022-07-13 18:35:00|438.69|436.29|437.55|435.15|441.86|439.46|437.1|434.7|0
1657737600000|2022-07-13 18:40:00|437.33|434.93|439.58|437.18|439.58|437.18|435.72|433.32|0
1657737900000|2022-07-13 18:45:00|439.8|437.4|442.02|439.62|442.25|439.85|436.63|434.23|0
1657738200000|2022-07-13 18:50:00|441.79|439.39|443.16|440.76|443.38|440.98|437.71|435.31|0
1657738500000|2022-07-13 18:55:00|443.38|440.98|435.67|433.27|447.25|444.85|435.22|432.82|0
1657738800000|2022-07-13 19:00:00|435.45|433.05|436.35|433.95|440.43|438.03|434.54|432.14|0
1657739100000|2022-07-13 19:05:00|436.47|434.07|444.18|441.78|447.25|444.85|436.35|433.95|0
1657739400000|2022-07-13 19:10:00|444.74|442.34|440.2|437.8|445.2|442.8|439.06|436.66|0
1657739700000|2022-07-13 19:15:00|440.43|438.03|438.84|436.44|442.7|440.3|438.38|435.98|0
1657740000000|2022-07-13 19:20:00|438.61|436.21|440.88|438.48|442.47|440.07|437.7|435.3|0
1657740300000|2022-07-13 19:25:00|441.1|438.7|445.42|443.02|445.88|443.48|441.1|438.7|0
1657740600000|2022-07-13 19:30:00|445.88|443.48|453.08|450.68|453.18|450.78|444.06|441.66|0
1657740900000|2022-07-13 19:35:00|453.31|450.91|448.06|445.66|453.99|451.59|447.6|445.2|0
1657741200000|2022-07-13 19:40:00|448.51|446.11|453.99|451.59|454.68|452.28|448.51|446.11|0
1657741500000|2022-07-13 19:45:00|454.22|451.82|453.53|451.13|456.51|454.11|452.39|449.99|0
1657741800000|2022-07-13 19:50:00|454.91|452.51|452.62|450.22|457.88|455.48|451.25|448.85|0
1657742100000|2022-07-13 19:55:00|452.74|450.34|457.88|455.48|458.34|455.94|449.65|447.25|0
1657742400000|2022-07-13 20:00:00|458.57|456.17|458.34|455.94|459.72|457.32|457.19|454.79|0
1657742700000|2022-07-13 20:05:00|458.57|456.17|460.18|457.78|460.86|458.46|458.11|455.71|0
1657743000000|2022-07-13 20:10:00|459.72|457.32|462.93|460.53|462.93|460.53|458.8|456.4|0
1657743300000|2022-07-13 20:15:00|462.56|459.76|464.74|461.94|464.74|461.94|462.21|459.41|0
1657743600000|2022-07-13 20:20:00|464.97|462.17|464.51|461.71|465.2|462.4|464.28|461.48|0
1657743900000|2022-07-13 20:25:00|464.97|462.17|463.82|461.02|465.66|462.86|463.82|461.02|0
1657744200000|2022-07-13 20:30:00|464.05|461.25|463.82|461.02|464.05|461.25|463.36|460.56|0
1657744500000|2022-07-13 20:35:00|463.59|460.79|464.51|461.71|465.43|462.63|463.59|460.79|0
1657744800000|2022-07-13 20:40:00|464.4|461.6|465.43|462.63|465.43|462.63|464.05|461.25|0
1657745100000|2022-07-13 20:45:00|465.2|462.4|465.89|463.09|466.35|463.55|464.97|462.17|0
1657745400000|2022-07-13 20:50:00|465.66|462.86|464.73|461.93|466.35|463.55|464.5|461.7|0
1657745700000|2022-07-13 20:55:00|464.96|462.16|465.39|462.59|466.07|463.27|464.27|461.47|0
1657746000000|2022-07-13 21:00:00|465.7|462.9|465.76|462.96|465.9|463.1|465.7|462.9|0
1657746300000|2022-07-13 21:05:00|465.86|463.06|465.82|463.02|465.86|463.06|465.72|462.92|0
1657746600000|2022-07-13 21:10:00|465.86|463.06|466.36|463.56|466.76|463.96|465.86|463.06|0
1657746900000|2022-07-13 21:15:00|466.39|463.59|466.59|463.79|466.82|464.02|466.39|463.59|0
1657747200000|2022-07-13 21:20:00|466.43|463.63|466.56|463.76|466.62|463.82|466.26|463.46|0
1657747500000|2022-07-13 21:25:00|466.26|463.46|466.26|463.46|466.36|463.56|466.22|463.42|0
1657747800000|2022-07-13 21:30:00|466.29|463.49|466.42|463.62|466.42|463.62|466.09|463.29|0
1657748100000|2022-07-13 21:35:00|466.46|463.66|466.36|463.56|466.46|463.66|466.26|463.46|0
1657748400000|2022-07-13 21:40:00|466.26|463.46|466.26|463.46|466.26|463.46|466.26|463.46|0
1657748700000|2022-07-13 21:45:00|466.09|463.29|466.22|463.42|466.36|463.56|466.09|463.29|0
1657749000000|2022-07-13 21:50:00|466.26|463.46|466.32|463.52|466.32|463.52|466.22|463.42|0
1657749300000|2022-07-13 21:55:00|466.28|463.48|466.35|463.55|466.56|463.76|466.25|463.45|0
1657749600000|2022-07-13 22:00:00|466.98|464.18|467.09|464.29|468.36|465.56|465.71|462.91|0
1657749900000|2022-07-13 22:05:00|467.44|464.64|469.85|467.05|470.31|467.51|467.32|464.52|0
1657750200000|2022-07-13 22:10:00|469.97|467.17|468.82|466.02|470.08|467.28|468.7|465.9|0
1657750500000|2022-07-13 22:15:00|468.93|466.13|468.23|465.43|468.93|466.13|467.66|464.86|0
1657750800000|2022-07-13 22:20:00|468|465.2|468.46|465.66|469.15|466.35|467.77|464.97|0
1657751100000|2022-07-13 22:25:00|468.23|465.43|468.46|465.66|470.19|467.39|468.23|465.43|0
1657751400000|2022-07-13 22:30:00|468.69|465.89|472.38|469.58|472.38|469.58|468.46|465.66|0
1657751700000|2022-07-13 22:35:00|472.15|469.35|476.07|473.27|476.3|473.5|472.15|469.35|0
1657752000000|2022-07-13 22:40:00|475.61|472.81|476.53|473.73|476.53|473.73|474.45|471.65|0
1657752300000|2022-07-13 22:45:00|476.3|473.5|476.19|473.39|477.92|475.12|474.91|472.11|0
1657752600000|2022-07-13 22:50:00|476.07|473.27|475.14|472.34|476.07|473.27|473.76|470.96|0
1657752900000|2022-07-13 22:55:00|475.03|472.23|475.03|472.23|475.49|472.69|474.45|471.65|0
1657753200000|2022-07-13 23:00:00|474.91|472.11|473.29|470.49|475.37|472.57|472.14|469.34|0
1657753500000|2022-07-13 23:05:00|473.52|470.72|473.29|470.49|474.45|471.65|473.18|470.38|0
1657753800000|2022-07-13 23:10:00|473.52|470.72|478.14|475.34|478.37|475.57|473.52|470.72|0
1657754100000|2022-07-13 23:15:00|478.37|475.57|479.3|476.5|479.3|476.5|477.68|474.88|0
1657754400000|2022-07-13 23:20:00|479.07|476.27|476.98|474.18|479.3|476.5|476.75|473.95|0
1657754700000|2022-07-13 23:25:00|476.75|473.95|478.37|475.57|478.6|475.8|476.64|473.84|0
1657755000000|2022-07-13 23:30:00|478.6|475.8|477.67|474.87|478.6|475.8|476.52|473.72|0
1657755300000|2022-07-13 23:35:00|477.56|474.76|483|480.2|483|480.2|477.44|474.64|0
1657755600000|2022-07-13 23:40:00|482.89|480.09|482.89|480.09|484.86|482.06|482.77|479.97|0
1657755900000|2022-07-13 23:45:00|483|480.2|483.23|480.43|484.39|481.59|482.77|479.97|0
1657756200000|2022-07-13 23:50:00|483.12|480.32|481.96|479.16|483.46|480.66|480.91|478.11|0
1657756500000|2022-07-13 23:55:00|481.84|479.04|481.61|478.81|481.96|479.16|480.91|478.11|0
1657756800000|2022-07-14 00:00:00|481.84|479.04|478.13|475.33|484.62|481.82|477.9|475.1|0
1657757100000|2022-07-14 00:05:00|477.67|474.87|477.67|474.87|478.82|476.02|477.2|474.4|0
1657757400000|2022-07-14 00:10:00|477.44|474.64|477.2|474.4|478.82|476.02|476.97|474.17|0
1657757700000|2022-07-14 00:15:00|477.67|474.87|474.32|471.52|477.67|474.87|473.74|470.94|0
1657758000000|2022-07-14 00:20:00|474.43|471.63|475.35|472.55|475.58|472.78|473.04|470.24|0
1657758300000|2022-07-14 00:25:00|475.12|472.32|475.58|472.78|476.51|473.71|474.43|471.63|0
1657758600000|2022-07-14 00:30:00|475.81|473.01|475.58|472.78|476.04|473.24|473.96|471.16|0
1657758900000|2022-07-14 00:35:00|475.47|472.67|475.58|472.78|476.97|474.17|474.89|472.09|0
1657759200000|2022-07-14 00:40:00|475.35|472.55|475.12|472.32|475.58|472.78|473.96|471.16|0
1657759500000|2022-07-14 00:45:00|475.01|472.21|475.58|472.78|476.96|474.16|475.01|472.21|0
1657759800000|2022-07-14 00:50:00|475.35|472.55|474.54|471.74|475.81|473.01|473.73|470.93|0
1657760100000|2022-07-14 00:55:00|474.19|471.39|475.11|472.31|475.11|472.31|473.5|470.7|0
1657760400000|2022-07-14 01:00:00|474.88|472.08|473.73|470.93|476.04|473.24|473.73|470.93|0
1657760700000|2022-07-14 01:05:00|473.96|471.16|473.96|471.16|475.34|472.54|473.96|471.16|0
1657761000000|2022-07-14 01:10:00|473.72|470.92|473.26|470.46|474.42|471.62|472.34|469.54|0
1657761300000|2022-07-14 01:15:00|472.8|470|471.31|468.51|473.03|470.23|470.49|467.69|0
1657761600000|2022-07-14 01:20:00|471.19|468.39|469.8|467|471.65|468.85|468.88|466.08|0
1657761900000|2022-07-14 01:25:00|470.15|467.35|470.26|467.46|470.49|467.69|469.34|466.54|0
1657762200000|2022-07-14 01:30:00|470.03|467.23|470.72|467.92|471.87|469.07|469.57|466.77|0
1657762500000|2022-07-14 01:35:00|470.95|468.15|470.26|467.46|471.87|469.07|469.69|466.89|0
1657762800000|2022-07-14 01:40:00|470.15|467.35|470.95|468.15|471.87|469.07|470.15|467.35|0
1657763100000|2022-07-14 01:45:00|470.84|468.04|472.56|469.76|472.56|469.76|470.38|467.58|0
1657763400000|2022-07-14 01:50:00|472.45|469.65|472.1|469.3|473.95|471.15|471.87|469.07|0
1657763700000|2022-07-14 01:55:00|472.22|469.42|468.76|465.96|472.22|469.42|466.69|463.89|0
1657764000000|2022-07-14 02:00:00|468.18|465.38|468.41|465.61|469.1|466.3|467.49|464.69|0
1657764300000|2022-07-14 02:05:00|468.3|465.5|467.72|464.92|468.64|465.84|466.69|463.89|0
1657764600000|2022-07-14 02:10:00|467.84|465.04|467.95|465.15|468.3|465.5|466.8|464|0
1657764900000|2022-07-14 02:15:00|468.18|465.38|469.1|466.3|469.56|466.76|467.72|464.92|0
1657765200000|2022-07-14 02:20:00|468.87|466.07|467.03|464.23|468.99|466.19|466.8|464|0
1657765500000|2022-07-14 02:25:00|466.8|464|467.25|464.45|467.72|464.92|466.46|463.66|0
1657765800000|2022-07-14 02:30:00|467.48|464.68|465.41|462.61|467.71|464.91|464.5|461.7|0
1657766100000|2022-07-14 02:35:00|465.3|462.5|462.89|460.09|465.3|462.5|462.43|459.63|0
1657766400000|2022-07-14 02:40:00|463.35|460.55|463.81|461.01|464.49|461.69|461.97|459.17|0
1657766700000|2022-07-14 02:45:00|463.69|460.89|464.95|462.15|465.64|462.84|463.58|460.78|0
1657767000000|2022-07-14 02:50:00|464.72|461.92|466.1|463.3|466.1|463.3|464.26|461.46|0
1657767300000|2022-07-14 02:55:00|465.87|463.07|465.18|462.38|465.87|463.07|464.72|461.92|0
1657767600000|2022-07-14 03:00:00|464.95|462.15|463.11|460.31|465.18|462.38|463.11|460.31|0
1657767900000|2022-07-14 03:05:00|463.34|460.54|462.42|459.62|463.8|461|461.28|458.48|0
1657768200000|2022-07-14 03:10:00|462.19|459.39|462.54|459.74|463.8|461|461.85|459.05|0
1657768500000|2022-07-14 03:15:00|462.42|459.62|463.34|460.54|463.34|460.54|462.31|459.51|0
1657768800000|2022-07-14 03:20:00|463.23|460.43|461.27|458.47|463.23|460.43|460.13|457.33|0
1657769100000|2022-07-14 03:25:00|461.16|458.36|459.44|456.64|461.27|458.47|458.3|455.5|0
1657769400000|2022-07-14 03:30:00|459.56|456.76|459.67|456.87|460.58|457.78|458.98|456.18|0
1657769700000|2022-07-14 03:35:00|459.44|456.64|460.58|457.78|460.81|458.01|458.75|455.95|0
1657770000000|2022-07-14 03:40:00|460.47|457.67|459.21|456.41|461.27|458.47|457.61|454.81|0
1657770300000|2022-07-14 03:45:00|458.98|456.18|460.81|458.01|460.81|458.01|458.52|455.72|0
1657770600000|2022-07-14 03:50:00|460.58|457.78|461.27|458.47|461.49|458.69|460.12|457.32|0
1657770900000|2022-07-14 03:55:00|461.72|458.92|461.26|458.46|462.18|459.38|461.04|458.24|0
1657771200000|2022-07-14 04:00:00|460.92|458.12|460.58|457.78|461.03|458.23|459.66|456.86|0
1657771500000|2022-07-14 04:05:00|460.69|457.89|462.41|459.61|462.87|460.07|460.58|457.78|0
1657771800000|2022-07-14 04:10:00|462.53|459.73|463.09|460.29|463.32|460.52|461.72|458.92|0
1657772100000|2022-07-14 04:15:00|462.87|460.07|461.72|458.92|462.87|460.07|461.03|458.23|0
1657772400000|2022-07-14 04:20:00|461.95|459.15|462.17|459.37|462.86|460.06|461.95|459.15|0
1657772700000|2022-07-14 04:25:00|462.06|459.26|461.26|458.46|462.4|459.6|460.8|458|0
1657773000000|2022-07-14 04:30:00|461.15|458.35|460.11|457.31|461.26|458.46|459.88|457.08|0
1657773300000|2022-07-14 04:35:00|460|457.2|460.11|457.31|460.46|457.66|459.31|456.51|0
1657773600000|2022-07-14 04:40:00|459.88|457.08|460|457.2|460.11|457.31|459.65|456.85|0
1657773900000|2022-07-14 04:45:00|459.88|457.08|459.19|456.39|460.11|457.31|458.28|455.48|0
1657774200000|2022-07-14 04:50:00|459.08|456.28|460.33|457.53|460.79|457.99|458.85|456.05|0
1657774500000|2022-07-14 04:55:00|460.1|457.3|460.33|457.53|460.79|457.99|459.65|456.85|0
1657774800000|2022-07-14 05:00:00|459.99|457.19|458.96|456.16|461.14|458.34|458.5|455.7|0
1657775100000|2022-07-14 05:05:00|458.73|455.93|459.64|456.84|459.87|457.07|458.04|455.24|0
1657775400000|2022-07-14 05:10:00|459.76|456.96|459.41|456.61|460.33|457.53|459.18|456.38|0
1657775700000|2022-07-14 05:15:00|459.64|456.84|460.1|457.3|460.56|457.76|458.5|455.7|0
1657776000000|2022-07-14 05:20:00|460.22|457.42|462.62|459.82|463.08|460.28|460.1|457.3|0
1657776300000|2022-07-14 05:25:00|462.85|460.05|462.62|459.82|463.77|460.97|462.16|459.36|0
1657776600000|2022-07-14 05:30:00|462.51|459.71|461.93|459.13|463.31|460.51|461.7|458.9|0
1657776900000|2022-07-14 05:35:00|462.05|459.25|464.57|461.77|464.57|461.77|461.93|459.13|0
1657777200000|2022-07-14 05:40:00|464.45|461.65|468.13|465.33|468.13|465.33|464.45|461.65|0
1657777500000|2022-07-14 05:45:00|468.36|465.56|467.9|465.1|469.05|466.25|467.44|464.64|0
1657777800000|2022-07-14 05:50:00|467.79|464.99|469.05|466.25|469.74|466.94|467.44|464.64|0
1657778100000|2022-07-14 05:55:00|468.94|466.14|468.94|466.14|469.86|467.06|467.9|465.1|0
1657778400000|2022-07-14 06:00:00|468.59|465.79|471.24|468.44|472.5|469.7|467.89|465.09|0
1657778700000|2022-07-14 06:05:00|471.35|468.55|467.1|464.3|471.58|468.78|466.52|463.72|0
1657779000000|2022-07-14 06:10:00|467.21|464.41|466.52|463.72|467.9|465.1|465.37|462.57|0
1657779300000|2022-07-14 06:15:00|466.75|463.95|470.78|467.98|470.89|468.09|466.75|463.95|0
1657779600000|2022-07-14 06:20:00|470.66|467.86|473.17|470.37|474.33|471.53|469.74|466.94|0
1657779900000|2022-07-14 06:25:00|473.06|470.26|472.47|469.67|474.08|471.28|471.1|468.3|0
1657780200000|2022-07-14 06:30:00|473.16|470.36|475.46|472.66|476.39|473.59|472.24|469.44|0
1657780500000|2022-07-14 06:35:00|475.23|472.43|475.69|472.89|476.61|473.81|474.77|471.97|0
1657780800000|2022-07-14 06:40:00|475.92|473.12|474.54|471.74|476.38|473.58|474.08|471.28|0
1657781100000|2022-07-14 06:45:00|474.77|471.97|471.54|468.74|474.77|471.97|470.86|468.06|0
1657781400000|2022-07-14 06:50:00|471.77|468.97|472.92|470.12|472.92|470.12|471.08|468.28|0
1657781700000|2022-07-14 06:55:00|473.15|470.35|473.15|470.35|474.07|471.27|471.31|468.51|0
1657782000000|2022-07-14 07:00:00|472.92|470.12|474.19|471.39|474.42|471.62|469.7|466.9|0
1657782300000|2022-07-14 07:05:00|474.79|472.39|481.49|479.09|481.72|479.32|474.33|471.93|0
1657782600000|2022-07-14 07:10:00|481.72|479.32|479.72|477.32|482.65|480.25|476.95|474.55|0
1657782900000|2022-07-14 07:15:00|479.83|477.43|474.3|471.9|480.64|478.24|472.23|469.83|0
1657783200000|2022-07-14 07:20:00|474.07|471.67|471.8|469.4|474.19|471.79|471.8|469.4|0
1657783500000|2022-07-14 07:25:00|471.92|469.52|471.57|469.17|473.64|471.24|470.08|467.68|0
1657783800000|2022-07-14 07:30:00|471.92|469.52|475.38|472.98|476.3|473.9|470.42|468.02|0
1657784100000|2022-07-14 07:35:00|475.03|472.63|475.14|472.74|475.49|473.09|470.19|467.79|0
1657784400000|2022-07-14 07:40:00|475.49|473.09|475.6|473.2|477.56|475.16|473.18|470.78|0
1657784700000|2022-07-14 07:45:00|475.72|473.32|480.34|477.94|480.34|477.94|475.49|473.09|0
1657785000000|2022-07-14 07:50:00|480.11|477.71|482.3|479.9|483.23|480.83|479.3|476.9|0
1657785300000|2022-07-14 07:55:00|482.07|479.67|483.23|480.83|484.16|481.76|481.14|478.74|0
1657785600000|2022-07-14 08:00:00|483.12|480.72|479.29|476.89|486.24|483.84|478.37|475.97|0
1657785900000|2022-07-14 08:05:00|478.83|476.43|479.75|477.35|482.3|479.9|478.83|476.43|0
1657786200000|2022-07-14 08:10:00|479.29|476.89|480.22|477.82|481.84|479.44|479.06|476.66|0
1657786500000|2022-07-14 08:15:00|479.98|477.58|481.14|478.74|483.46|481.06|479.06|476.66|0
1657786800000|2022-07-14 08:20:00|480.91|478.51|488.68|486.28|488.68|486.28|480.91|478.51|0
1657787100000|2022-07-14 08:25:00|488.79|486.39|487.86|485.46|489.49|487.09|487.05|484.65|0
1657787400000|2022-07-14 08:30:00|488.68|486.28|491.12|488.72|491.94|489.54|488.68|486.28|0
1657787700000|2022-07-14 08:35:00|490.88|488.48|497.1|494.7|497.1|494.7|488.79|486.39|0
1657788000000|2022-07-14 08:40:00|496.99|494.59|502.69|500.29|502.92|500.52|496.52|494.12|0
1657788300000|2022-07-14 08:45:00|503.39|500.99|500.99|498.59|503.39|500.99|498.96|496.56|0
1657788600000|2022-07-14 08:50:00|501.22|498.82|502.61|500.21|503.78|501.38|500.06|497.66|0
1657788900000|2022-07-14 08:55:00|502.85|500.45|501.45|499.05|504.48|502.08|497.5|495.1|0
1657789200000|2022-07-14 09:00:00|501.22|498.82|499.25|496.85|502.38|499.98|499.25|496.85|0
1657789500000|2022-07-14 09:05:00|499.36|496.96|498.2|495.8|500.75|498.35|498.2|495.8|0
1657789800000|2022-07-14 09:10:00|498.08|495.68|499.48|497.08|499.94|497.54|497.03|494.63|0
1657790100000|2022-07-14 09:15:00|499.35|496.95|500.64|498.24|502.03|499.63|498.55|496.15|0
1657790400000|2022-07-14 09:20:00|500.75|498.35|503.76|501.36|504.58|502.18|498.89|496.49|0
1657790700000|2022-07-14 09:25:00|503.88|501.48|501.43|499.03|503.88|501.48|499.58|497.18|0
1657791000000|2022-07-14 09:30:00|501.56|499.16|502.48|500.08|502.72|500.32|498.88|496.48|0
1657791300000|2022-07-14 09:35:00|502.25|499.85|500.04|497.64|503.53|501.13|499.81|497.41|0
1657791600000|2022-07-14 09:40:00|499.93|497.53|496.79|494.39|500.73|498.33|495.98|493.58|0
1657791900000|2022-07-14 09:45:00|497.02|494.62|495.86|493.46|497.25|494.85|495.86|493.46|0
1657792200000|2022-07-14 09:50:00|496.09|493.69|493.77|491.37|498.41|496.01|493.77|491.37|0
1657792500000|2022-07-14 09:55:00|494|491.6|492.91|490.51|494.54|492.14|492.34|489.94|0
1657792800000|2022-07-14 10:00:00|493.03|490.63|493.84|491.44|494.77|492.37|492.8|490.4|0
1657793100000|2022-07-14 10:05:00|493.61|491.21|494.07|491.67|494.07|491.67|491.52|489.12|0
1657793400000|2022-07-14 10:10:00|494.3|491.9|496.39|493.99|497.32|494.92|493.37|490.97|0
1657793700000|2022-07-14 10:15:00|496.51|494.11|496.51|494.11|497.56|495.16|494.53|492.13|0
1657794000000|2022-07-14 10:20:00|496.62|494.22|497.21|494.81|497.79|495.39|494.07|491.67|0
1657794300000|2022-07-14 10:25:00|497.55|495.15|496.39|493.99|497.55|495.15|495.81|493.41|0
1657794600000|2022-07-14 10:30:00|496.28|493.88|495.23|492.83|498.02|495.62|494.99|492.59|0
1657794900000|2022-07-14 10:35:00|495.12|492.72|494.53|492.13|496.16|493.76|493.72|491.32|0
1657795200000|2022-07-14 10:40:00|494.76|492.36|497.08|494.68|497.44|495.04|493.37|490.97|0
1657795500000|2022-07-14 10:45:00|496.62|494.22|504.89|502.49|505.47|503.07|494.99|492.59|0
1657795800000|2022-07-14 10:50:00|504.77|502.37|505.24|502.84|508.98|506.58|504.77|502.37|0
1657796100000|2022-07-14 10:55:00|504.07|501.67|505.58|503.18|507.23|504.83|502.32|499.92|0
1657796400000|2022-07-14 11:00:00|504.77|502.37|502.44|500.04|505.35|502.95|500|497.6|0
1657796700000|2022-07-14 11:05:00|502.32|499.92|504.42|502.02|506.17|503.77|501.75|499.35|0
1657797000000|2022-07-14 11:10:00|504.88|502.48|503.61|501.21|507.68|505.28|503.25|500.85|0
1657797300000|2022-07-14 11:15:00|503.72|501.32|503.14|500.74|505.24|502.84|502.09|499.69|0
1657797600000|2022-07-14 11:20:00|503.25|500.85|503.48|501.08|505.81|503.41|502.09|499.69|0
1657797900000|2022-07-14 11:25:00|503.72|501.32|504.53|502.13|507.68|505.28|503.72|501.32|0
1657798200000|2022-07-14 11:30:00|502.32|499.92|506.04|503.64|509.31|506.91|500.46|498.06|0
1657798500000|2022-07-14 11:35:00|506.51|504.11|508.14|505.74|509.54|507.14|506.4|504|0
1657798800000|2022-07-14 11:40:00|508.61|506.21|509.07|506.67|509.43|507.03|504.88|502.48|0
1657799100000|2022-07-14 11:45:00|509.31|506.91|507.44|505.04|509.43|507.03|506.27|503.87|0
1657799400000|2022-07-14 11:50:00|507.67|505.27|508.37|505.97|508.84|506.44|506.51|504.11|0
1657799700000|2022-07-14 11:55:00|508.14|505.74|508.37|505.97|509.3|506.9|506.5|504.1|0
1657800000000|2022-07-14 12:00:00|508.49|506.09|511.06|508.66|512.34|509.94|506.27|503.87|0
1657800300000|2022-07-14 12:05:00|510.94|508.54|514.55|512.15|515.62|513.22|510.47|508.07|0
1657800600000|2022-07-14 12:10:00|514.31|511.91|509.68|507.28|514.31|511.91|508.98|506.58|0
1657800900000|2022-07-14 12:15:00|509.8|507.4|507.93|505.53|510.38|507.98|507.58|505.18|0
1657801200000|2022-07-14 12:20:00|508.04|505.64|508.51|506.11|508.98|506.58|505.48|503.08|0
1657801500000|2022-07-14 12:25:00|508.86|506.46|507.7|505.3|509.79|507.39|507.11|504.71|0
1657801800000|2022-07-14 12:30:00|507.81|505.41|500.92|498.52|515.16|512.76|499.99|497.59|0
1657802100000|2022-07-14 12:35:00|500.81|498.41|499.52|497.12|503.95|501.55|496.86|494.46|0
1657802400000|2022-07-14 12:40:00|499.06|496.66|504.76|502.36|505.34|502.94|499.06|496.66|0
1657802700000|2022-07-14 12:45:00|505.23|502.83|506.27|503.87|508.61|506.21|504.18|501.78|0
1657803000000|2022-07-14 12:50:00|506.51|504.11|504.64|502.24|507.44|505.04|503.71|501.31|0
1657803300000|2022-07-14 12:55:00|504.87|502.47|506.27|503.87|509.54|507.14|504.17|501.77|0
1657803600000|2022-07-14 13:00:00|506.62|504.22|504.53|502.13|508.6|506.2|503.47|501.07|0
1657803900000|2022-07-14 13:05:00|504.64|502.24|510.7|508.3|510.94|508.54|503.71|501.31|0
1657804200000|2022-07-14 13:10:00|510.36|507.96|512.02|509.62|513.88|511.48|509.77|507.37|0
1657804500000|2022-07-14 13:15:00|512.25|509.85|508.28|505.88|512.25|509.85|507.59|505.19|0
1657804800000|2022-07-14 13:20:00|508.75|506.35|506.89|504.49|509.1|506.7|505.49|503.09|0
1657805100000|2022-07-14 13:25:00|507.12|504.72|509.34|506.94|509.45|507.05|504.79|502.39|0
1657805400000|2022-07-14 13:30:00|509.68|507.28|513.64|511.24|516.45|514.05|503.63|501.23|0
1657805700000|2022-07-14 13:35:00|513.07|510.67|522.77|520.37|523.94|521.54|512.13|509.73|0
1657806000000|2022-07-14 13:40:00|524.18|521.78|526.23|523.83|527.88|525.48|522.77|520.37|0
1657806300000|2022-07-14 13:45:00|526.47|524.07|518.96|516.56|526.94|524.54|515.68|513.28|0
1657806600000|2022-07-14 13:50:00|518.26|515.86|517.09|514.69|521.07|518.67|511.48|509.08|0
1657806900000|2022-07-14 13:55:00|516.62|514.22|522.24|519.84|522.24|519.84|514.51|512.11|0
1657807200000|2022-07-14 14:00:00|522.71|520.31|531.99|529.59|531.99|529.59|522.71|520.31|0
1657807500000|2022-07-14 14:05:00|532.22|529.82|531.28|528.88|533.16|530.76|529.64|527.24|0
1657807800000|2022-07-14 14:10:00|531.75|529.35|529.4|527|534.81|532.41|528.7|526.3|0
1657808100000|2022-07-14 14:15:00|529.63|527.23|532.22|529.82|533.86|531.46|527.76|525.36|0
1657808400000|2022-07-14 14:20:00|532.45|530.05|526.82|524.42|532.45|530.05|525.65|523.25|0
1657808700000|2022-07-14 14:25:00|527.52|525.12|526.35|523.95|529.16|526.76|524.24|521.84|0
1657809000000|2022-07-14 14:30:00|526.58|524.18|527.52|525.12|530.81|528.41|520.26|517.86|0
1657809300000|2022-07-14 14:35:00|527.28|524.88|525.97|523.57|531.38|528.98|525.5|523.1|0
1657809600000|2022-07-14 14:40:00|526.2|523.8|525.03|522.63|526.2|523.8|521.27|518.87|0
1657809900000|2022-07-14 14:45:00|525.5|523.1|522.91|520.51|528.55|526.15|522.33|519.93|0
1657810200000|2022-07-14 14:50:00|521.97|519.57|516.58|514.18|525.03|522.63|516.12|513.72|0
1657810500000|2022-07-14 14:55:00|517.52|515.12|523.13|520.73|524.77|522.37|517.28|514.88|0
1657810800000|2022-07-14 15:00:00|522.9|520.5|518.45|516.05|523.13|520.73|513.08|510.68|0
1657811100000|2022-07-14 15:05:00|518.92|516.52|510.75|508.35|519.15|516.75|510.75|508.35|0
1657811400000|2022-07-14 15:10:00|511.21|508.81|513.54|511.14|515.18|512.78|509.35|506.95|0
1657811700000|2022-07-14 15:15:00|514.24|511.84|508.65|506.25|517.75|515.35|508.42|506.02|0
1657812000000|2022-07-14 15:20:00|509.35|506.95|506.79|504.39|510.51|508.11|502.61|500.21|0
1657812300000|2022-07-14 15:25:00|507.02|504.62|505.16|502.76|507.72|505.32|504.23|501.83|0
1657812600000|2022-07-14 15:30:00|504.46|502.06|508.26|505.86|508.96|506.56|503.3|500.9|0
1657812900000|2022-07-14 15:35:00|507.8|505.4|505.93|503.53|511.53|509.13|504.31|501.91|0
1657813200000|2022-07-14 15:40:00|505.82|503.42|492.03|489.63|505.82|503.42|488.11|485.71|0
1657813500000|2022-07-14 15:45:00|492.49|490.09|492.8|490.4|494.8|492.4|491.1|488.7|0
1657813800000|2022-07-14 15:50:00|493.03|490.63|493.5|491.1|494.2|491.8|489.1|486.7|0
1657814100000|2022-07-14 15:55:00|493.27|490.87|490.26|487.86|494.89|492.49|488.41|486.01|0
1657814400000|2022-07-14 16:00:00|489.8|487.4|491.41|489.01|493.5|491.1|487.95|485.55|0
1657814700000|2022-07-14 16:05:00|491.65|489.25|495.81|493.41|497.21|494.81|491.41|489.01|0
1657815000000|2022-07-14 16:10:00|495.35|492.95|493.05|490.65|496.05|493.65|491.66|489.26|0
1657815300000|2022-07-14 16:15:00|492.59|490.19|493.28|490.88|497.24|494.84|490.04|487.64|0
1657815600000|2022-07-14 16:20:00|493.75|491.35|497|494.6|497|494.6|490.27|487.87|0
1657815900000|2022-07-14 16:25:00|496.54|494.14|503.76|501.36|503.99|501.59|496.54|494.14|0
1657816200000|2022-07-14 16:30:00|503.29|500.89|501.66|499.26|503.29|500.89|498.63|496.23|0
1657816500000|2022-07-14 16:35:00|501.89|499.49|501.19|498.79|503.65|501.25|500.26|497.86|0
1657816800000|2022-07-14 16:40:00|500.96|498.56|503.99|501.59|506.09|503.69|500.96|498.56|0
1657817100000|2022-07-14 16:45:00|503.52|501.12|512.65|510.25|512.88|510.48|502.82|500.42|0
1657817400000|2022-07-14 16:50:00|512.88|510.48|508.92|506.52|513.58|511.18|508.23|505.83|0
1657817700000|2022-07-14 16:55:00|508.69|506.29|506.95|504.55|511.02|508.62|506.59|504.19|0
1657818000000|2022-07-14 17:00:00|506.83|504.43|510.09|507.69|511.49|509.09|506.36|503.96|0
1657818300000|2022-07-14 17:05:00|510.55|508.15|506.82|504.42|513.35|510.95|506.59|504.19|0
1657818600000|2022-07-14 17:10:00|507.06|504.66|507.52|505.12|511.72|509.32|507.06|504.66|0
1657818900000|2022-07-14 17:15:00|507.76|505.36|500.55|498.15|509.62|507.22|498.92|496.52|0
1657819200000|2022-07-14 17:20:00|499.97|497.57|499.3|496.9|499.97|497.57|496.7|494.3|0
1657819500000|2022-07-14 17:25:00|499.77|497.37|494.88|492.48|499.77|497.37|494.18|491.78|0
1657819800000|2022-07-14 17:30:00|495.11|492.71|501.4|499|501.87|499.47|495.11|492.71|0
1657820100000|2022-07-14 17:35:00|501.63|499.23|496.04|493.64|501.63|499.23|494.88|492.48|0
1657820400000|2022-07-14 17:40:00|495.81|493.41|492.79|490.39|496.27|493.87|491.4|489|0
1657820700000|2022-07-14 17:45:00|492.32|489.92|491.43|489.03|494.41|492.01|490.74|488.34|0
1657821000000|2022-07-14 17:50:00|491.2|488.8|493.29|490.89|496.55|494.15|488.42|486.02|0
1657821300000|2022-07-14 17:55:00|492.36|489.96|490.04|487.64|492.83|490.43|488.65|486.25|0
1657821600000|2022-07-14 18:00:00|490.27|487.87|487.02|484.62|491.2|488.8|485.86|483.46|0
1657821900000|2022-07-14 18:05:00|487.48|485.08|485.91|483.51|487.95|485.55|483.55|481.15|0
1657822200000|2022-07-14 18:10:00|486.37|483.97|486.6|484.2|489.16|486.76|484.98|482.58|0
1657822500000|2022-07-14 18:15:00|486.37|483.97|477.58|475.18|487.76|485.36|476.19|473.79|0
1657822800000|2022-07-14 18:20:00|477.12|474.72|473.71|471.31|477.12|474.72|471.63|469.23|0
1657823100000|2022-07-14 18:25:00|472.78|470.38|470.48|468.08|475.78|473.38|469.79|467.39|0
1657823400000|2022-07-14 18:30:00|470.25|467.85|469.56|467.16|472.55|470.15|468.41|466.01|0
1657823700000|2022-07-14 18:35:00|469.33|466.93|464.3|461.9|469.33|466.93|464.3|461.9|0
1657824000000|2022-07-14 18:40:00|464.07|461.67|471.9|469.5|473.29|470.89|464.07|461.67|0
1657824300000|2022-07-14 18:45:00|472.13|469.73|470.75|468.35|474.44|472.04|470.51|468.11|0
1657824600000|2022-07-14 18:50:00|470.51|468.11|473.75|471.35|475.14|472.74|470.51|468.11|0
1657824900000|2022-07-14 18:55:00|473.52|471.12|469.36|466.96|473.52|471.12|466.82|464.42|0
1657825200000|2022-07-14 19:00:00|468.44|466.04|470.51|468.11|471.2|468.8|466.13|463.73|0
1657825500000|2022-07-14 19:05:00|470.74|468.34|474.42|472.02|474.88|472.48|469.33|466.93|0
1657825800000|2022-07-14 19:10:00|474.65|472.25|468.87|466.47|475.11|472.71|468.18|465.78|0
1657826100000|2022-07-14 19:15:00|468.64|466.24|469.79|467.39|473.72|471.32|468.18|465.78|0
1657826400000|2022-07-14 19:20:00|469.33|466.93|463.56|461.16|470.25|467.85|463.1|460.7|0
1657826700000|2022-07-14 19:25:00|463.1|460.7|462.41|460.01|466.1|463.7|462.41|460.01|0
1657827000000|2022-07-14 19:30:00|462.18|459.78|466.56|464.16|466.56|464.16|461.95|459.55|0
1657827300000|2022-07-14 19:35:00|467.71|465.31|470.71|468.31|472.56|470.16|466.68|464.28|0
1657827600000|2022-07-14 19:40:00|471.64|469.24|469.32|466.92|472.56|470.16|468.4|466|0
1657827900000|2022-07-14 19:45:00|470.48|468.08|470.25|467.85|474.64|472.24|467.94|465.54|0
1657828200000|2022-07-14 19:50:00|468.63|466.23|466.78|464.38|469.09|466.69|465.86|463.46|0
1657828500000|2022-07-14 19:55:00|467.47|465.07|468.17|465.77|470.24|467.84|463.33|460.93|0
1657828800000|2022-07-14 20:00:00|467.01|464.61|463.32|460.92|467.24|464.84|463.09|460.69|0
1657829100000|2022-07-14 20:05:00|463.09|460.69|465.16|462.76|466.55|464.15|463.09|460.69|0
1657829400000|2022-07-14 20:10:00|465.63|463.23|463.78|461.38|467.47|465.07|463.78|461.38|0
1657829700000|2022-07-14 20:15:00|464.67|461.87|466.75|463.95|466.75|463.95|464.44|461.64|0
1657830000000|2022-07-14 20:20:00|466.98|464.18|466.97|464.17|467.44|464.64|466.05|463.25|0
1657830300000|2022-07-14 20:25:00|466.74|463.94|466.51|463.71|466.97|464.17|466.51|463.71|0
1657830600000|2022-07-14 20:30:00|466.74|463.94|466.97|464.17|466.97|464.17|466.51|463.71|0
1657830900000|2022-07-14 20:35:00|466.74|463.94|465.13|462.33|466.97|464.17|464.9|462.1|0
1657831200000|2022-07-14 20:40:00|464.9|462.1|463.97|461.17|465.13|462.33|463.51|460.71|0
1657831500000|2022-07-14 20:45:00|464.2|461.4|464.43|461.63|464.9|462.1|464.2|461.4|0
1657831800000|2022-07-14 20:50:00|464.2|461.4|465.12|462.32|465.12|462.32|463.97|461.17|0
1657832100000|2022-07-14 20:55:00|465.35|462.55|465.47|462.67|466.28|463.48|465.12|462.32|0
1657832400000|2022-07-14 21:00:00|465.76|462.96|466.2|463.4|466.74|463.94|465.43|462.63|0
1657832700000|2022-07-14 21:05:00|466.23|463.43|466.13|463.33|466.43|463.63|466.13|463.33|0
1657833000000|2022-07-14 21:10:00|466.12|463.32|466.16|463.36|466.3|463.5|466.1|463.3|0
1657833300000|2022-07-14 21:15:00|466.06|463.26|465.96|463.16|466.12|463.32|465.96|463.16|0
1657833600000|2022-07-14 21:20:00|466.06|463.26|466.06|463.26|466.06|463.26|465.96|463.16|0
1657833900000|2022-07-14 21:25:00|466.09|463.29|465.92|463.12|466.09|463.29|465.85|463.05|0
1657834200000|2022-07-14 21:30:00|465.95|463.15|465.89|463.09|465.95|463.15|465.89|463.09|0
1657834500000|2022-07-14 21:35:00|465.85|463.05|465.82|463.02|465.85|463.05|465.79|462.99|0
1657834800000|2022-07-14 21:40:00|465.79|462.99|465.58|462.78|465.79|462.99|465.55|462.75|0
1657835100000|2022-07-14 21:45:00|465.48|462.68|465.34|462.54|465.58|462.78|465.34|462.54|0
1657835400000|2022-07-14 21:50:00|465.28|462.48|465.28|462.48|465.34|462.54|465.28|462.48|0
1657835700000|2022-07-14 21:55:00|465.31|462.51|465.31|462.51|465.31|462.51|465.24|462.44|0
1657836000000|2022-07-14 22:00:00|464.31|461.51|463.03|460.23|464.31|461.51|461.2|458.4|0
1657836300000|2022-07-14 22:05:00|463.49|460.69|461.19|458.39|464.19|461.39|461.19|458.39|0
1657836600000|2022-07-14 22:10:00|461.42|458.62|461.88|459.08|462.34|459.54|461.31|458.51|0
1657836900000|2022-07-14 22:15:00|461.77|458.97|459.35|456.55|461.77|458.97|459.35|456.55|0
1657837200000|2022-07-14 22:20:00|460.04|457.24|460.04|457.24|461.88|459.08|459.35|456.55|0
1657837500000|2022-07-14 22:25:00|460.16|457.36|459.81|457.01|460.27|457.47|458.89|456.09|0
1657837800000|2022-07-14 22:30:00|459.58|456.78|458.89|456.09|459.58|456.78|458.66|455.86|0
1657838100000|2022-07-14 22:35:00|458.78|455.98|456.82|454.02|459.12|456.32|455.68|452.88|0
1657838400000|2022-07-14 22:40:00|456.59|453.79|455.91|453.11|456.59|453.79|454.76|451.96|0
1657838700000|2022-07-14 22:45:00|456.13|453.33|455.9|453.1|456.25|453.45|454.99|452.19|0
1657839000000|2022-07-14 22:50:00|456.13|453.33|457.97|455.17|458.2|455.4|456.13|453.33|0
1657839300000|2022-07-14 22:55:00|457.74|454.94|457.74|454.94|458.2|455.4|457.05|454.25|0
1657839600000|2022-07-14 23:00:00|457.63|454.83|457.73|454.93|457.97|455.17|457.28|454.48|0
1657839900000|2022-07-14 23:05:00|457.96|455.16|457.27|454.47|457.96|455.16|456.36|453.56|0
1657840200000|2022-07-14 23:10:00|457.5|454.7|458.65|455.85|458.65|455.85|457.5|454.7|0
1657840500000|2022-07-14 23:15:00|458.42|455.62|458.42|455.62|458.65|455.85|458.19|455.39|0
1657840800000|2022-07-14 23:20:00|458.54|455.74|458.65|455.85|458.65|455.85|458.19|455.39|0
1657841100000|2022-07-14 23:25:00|458.42|455.62|457.27|454.47|458.42|455.62|456.81|454.01|0
1657841400000|2022-07-14 23:30:00|456.81|454.01|457.73|454.93|457.96|455.16|456.81|454.01|0
1657841700000|2022-07-14 23:35:00|457.96|455.16|454.98|452.18|457.96|455.16|454.98|452.18|0
1657842000000|2022-07-14 23:40:00|454.75|451.95|454.63|451.83|454.98|452.18|452.91|450.11|0
1657842300000|2022-07-14 23:45:00|454.74|451.94|453.83|451.03|454.74|451.94|453.72|450.92|0
1657842600000|2022-07-14 23:50:00|454.06|451.26|455.43|452.63|455.66|452.86|453.72|450.92|0
1657842900000|2022-07-14 23:55:00|455.89|453.09|451.54|448.74|455.89|453.09|451.31|448.51|0
1657843200000|2022-07-15 00:00:00|451.77|448.97|454.51|451.71|455.66|452.86|451.54|448.74|0
1657843500000|2022-07-15 00:05:00|454.4|451.6|455.55|452.75|456.8|454|454.4|451.6|0
1657843800000|2022-07-15 00:10:00|455.88|453.08|457.72|454.92|457.95|455.15|455.09|452.29|0
1657844100000|2022-07-15 00:15:00|457.61|454.81|459.44|456.64|460.93|458.13|457.15|454.35|0
1657844400000|2022-07-15 00:20:00|460.01|457.21|462.77|459.97|462.77|459.97|459.32|456.52|0
1657844700000|2022-07-15 00:25:00|462.89|460.09|463.81|461.01|464.84|462.04|461.85|459.05|0
1657845000000|2022-07-15 00:30:00|463.92|461.12|460.7|457.9|464.38|461.58|460.47|457.67|0
1657845300000|2022-07-15 00:35:00|460.47|457.67|462.54|459.74|463.46|460.66|460.01|457.21|0
1657845600000|2022-07-15 00:40:00|462.31|459.51|463.69|460.89|465.99|463.19|462.31|459.51|0
1657845900000|2022-07-15 00:45:00|463.46|460.66|460.47|457.67|464.38|461.58|460.24|457.44|0
1657846200000|2022-07-15 00:50:00|460.93|458.13|461.85|459.05|461.85|459.05|460.7|457.9|0
1657846500000|2022-07-15 00:55:00|461.62|458.82|465.07|462.27|465.07|462.27|461.16|458.36|0
1657846800000|2022-07-15 01:00:00|465.53|462.73|464.15|461.35|466.22|463.42|464.04|461.24|0
1657847100000|2022-07-15 01:05:00|464.38|461.58|465.07|462.27|467.37|464.57|463.92|461.12|0
1657847400000|2022-07-15 01:10:00|464.96|462.16|463.91|461.11|466.22|463.42|463.91|461.11|0
1657847700000|2022-07-15 01:15:00|464.14|461.34|464.49|461.69|464.6|461.8|462.99|460.19|0
1657848000000|2022-07-15 01:20:00|464.6|461.8|462.53|459.73|465.87|463.07|461.38|458.58|0
1657848300000|2022-07-15 01:25:00|462.65|459.85|460.92|458.12|463.57|460.77|460.23|457.43|0
1657848600000|2022-07-15 01:30:00|460.58|457.78|460.92|458.12|461.15|458.35|458.63|455.83|0
1657848900000|2022-07-15 01:35:00|460.35|457.55|460.23|457.43|462.3|459.5|459.54|456.74|0
1657849200000|2022-07-15 01:40:00|460|457.2|460|457.2|462.88|460.08|459.54|456.74|0
1657849500000|2022-07-15 01:45:00|460.23|457.43|459.77|456.97|460.69|457.89|458.4|455.6|0
1657849800000|2022-07-15 01:50:00|459.66|456.86|457.93|455.13|459.77|456.97|456.79|453.99|0
1657850100000|2022-07-15 01:55:00|457.71|454.91|456.33|453.53|458.39|455.59|456.33|453.53|0
1657850400000|2022-07-15 02:00:00|456.56|453.76|456.45|453.65|458.16|455.36|455.87|453.07|0
1657850700000|2022-07-15 02:05:00|456.33|453.53|455.87|453.07|456.79|453.99|455.41|452.61|0
1657851000000|2022-07-15 02:10:00|455.99|453.19|456.67|453.87|457.01|454.21|455.18|452.38|0
1657851300000|2022-07-15 02:15:00|456.56|453.76|455.3|452.5|457.36|454.56|455.07|452.27|0
1657851600000|2022-07-15 02:20:00|455.18|452.38|455.64|452.84|456.1|453.3|454.72|451.92|0
1657851900000|2022-07-15 02:25:00|455.76|452.96|455.53|452.73|456.78|453.98|455.53|452.73|0
1657852200000|2022-07-15 02:30:00|454.95|452.15|455.63|452.83|456.09|453.29|454.72|451.92|0
1657852500000|2022-07-15 02:35:00|455.41|452.61|456.78|453.98|457.69|454.89|454.72|451.92|0
1657852800000|2022-07-15 02:40:00|456.9|454.1|456.9|454.1|457.01|454.21|456.32|453.52|0
1657853100000|2022-07-15 02:45:00|456.55|453.75|458.84|456.04|458.84|456.04|456.55|453.75|0
1657853400000|2022-07-15 02:50:00|458.61|455.81|455.63|452.83|458.61|455.81|455.63|452.83|0
1657853700000|2022-07-15 02:55:00|455.4|452.6|455.17|452.37|456.32|453.52|454.94|452.14|0
1657854000000|2022-07-15 03:00:00|455.4|452.6|454.94|452.14|455.63|452.83|454.48|451.68|0
1657854300000|2022-07-15 03:05:00|455.06|452.26|456.77|453.97|456.77|453.97|454.94|452.14|0
1657854600000|2022-07-15 03:10:00|456.66|453.86|457.12|454.32|457.23|454.43|455.4|452.6|0
1657854900000|2022-07-15 03:15:00|457|454.2|459.75|456.95|459.75|456.95|456.08|453.28|0
1657855200000|2022-07-15 03:20:00|460.1|457.3|457.91|455.11|460.9|458.1|457.45|454.65|0
1657855500000|2022-07-15 03:25:00|458.03|455.23|458.26|455.46|458.26|455.46|456.08|453.28|0
1657855800000|2022-07-15 03:30:00|458.14|455.34|455.62|452.82|458.37|455.57|455.62|452.82|0
1657856100000|2022-07-15 03:35:00|455.16|452.36|455.39|452.59|456.76|453.96|455.16|452.36|0
1657856400000|2022-07-15 03:40:00|455.62|452.82|455.28|452.48|455.85|453.05|454.93|452.13|0
1657856700000|2022-07-15 03:45:00|455.05|452.25|455.84|453.04|456.99|454.19|454.7|451.9|0
1657857000000|2022-07-15 03:50:00|455.73|452.93|454.93|452.13|456.53|453.73|454.24|451.44|0
1657857300000|2022-07-15 03:55:00|455.16|452.36|454.7|451.9|455.39|452.59|454.24|451.44|0
1657857600000|2022-07-15 04:00:00|454.47|451.67|457.22|454.42|457.22|454.42|454.36|451.56|0
1657857900000|2022-07-15 04:05:00|457.11|454.31|457.1|454.3|458.02|455.22|456.53|453.73|0
1657858200000|2022-07-15 04:10:00|457.44|454.64|456.53|453.73|457.44|454.64|456.07|453.27|0
1657858500000|2022-07-15 04:15:00|456.75|453.95|456.52|453.72|457.21|454.41|456.3|453.5|0
1657858800000|2022-07-15 04:20:00|456.3|453.5|456.98|454.18|457.44|454.64|456.29|453.49|0
1657859100000|2022-07-15 04:25:00|457.1|454.3|457.21|454.41|457.44|454.64|456.52|453.72|0
1657859400000|2022-07-15 04:30:00|457.1|454.3|456.75|453.95|457.21|454.41|456.18|453.38|0
1657859700000|2022-07-15 04:35:00|456.64|453.84|456.75|453.95|457.89|455.09|456.52|453.72|0
1657860000000|2022-07-15 04:40:00|456.87|454.07|457.66|454.86|458.12|455.32|456.52|453.72|0
1657860300000|2022-07-15 04:45:00|457.78|454.98|458.35|455.55|458.35|455.55|457.2|454.4|0
1657860600000|2022-07-15 04:50:00|458.58|455.78|457.89|455.09|459.27|456.47|457.66|454.86|0
1657860900000|2022-07-15 04:55:00|458.12|455.32|458.47|455.67|458.81|456.01|457.66|454.86|0
1657861200000|2022-07-15 05:00:00|458.35|455.55|460.3|457.5|460.41|457.61|457.32|454.52|0
1657861500000|2022-07-15 05:05:00|460.18|457.38|460.64|457.84|460.87|458.07|459.72|456.92|0
1657861800000|2022-07-15 05:10:00|460.87|458.07|461.45|458.65|461.79|458.99|460.18|457.38|0
1657862100000|2022-07-15 05:15:00|461.33|458.53|462.14|459.34|462.71|459.91|461.33|458.53|0
1657862400000|2022-07-15 05:20:00|462.02|459.22|462.93|460.13|463.28|460.48|461.33|458.53|0
1657862700000|2022-07-15 05:25:00|463.16|460.36|463.62|460.82|463.62|460.82|462.36|459.56|0
1657863000000|2022-07-15 05:30:00|463.97|461.17|466.15|463.35|466.38|463.58|463.39|460.59|0
1657863300000|2022-07-15 05:35:00|466.38|463.58|466.61|463.81|466.61|463.81|465.12|462.32|0
1657863600000|2022-07-15 05:40:00|466.73|463.93|466.15|463.35|467.54|464.74|465.92|463.12|0
1657863900000|2022-07-15 05:45:00|466.38|463.58|462.7|459.9|466.38|463.58|462.7|459.9|0
1657864200000|2022-07-15 05:50:00|462.93|460.13|463.62|460.82|463.62|460.82|461.55|458.75|0
1657864500000|2022-07-15 05:55:00|463.85|461.05|462.47|459.67|464.31|461.51|461.44|458.64|0
1657864800000|2022-07-15 06:00:00|462.93|460.13|462.75|459.95|463.85|461.05|461.55|458.75|0
1657865100000|2022-07-15 06:05:00|462.98|460.18|462.05|459.25|465.5|462.7|461.59|458.79|0
1657865400000|2022-07-15 06:10:00|462.51|459.71|459.97|457.17|463.32|460.52|459.97|457.17|0
1657865700000|2022-07-15 06:15:00|460.2|457.4|460.66|457.86|461.58|458.78|459.63|456.83|0
1657866000000|2022-07-15 06:20:00|460.43|457.63|463.19|460.39|464.11|461.31|460.32|457.52|0
1657866300000|2022-07-15 06:25:00|463.42|460.62|464.11|461.31|465.5|462.7|462.85|460.05|0
1657866600000|2022-07-15 06:30:00|464.34|461.54|466.08|463.28|466.42|463.62|462.73|459.93|0
1657866900000|2022-07-15 06:35:00|465.96|463.16|470.57|467.77|470.81|468.01|465.72|462.92|0
1657867200000|2022-07-15 06:40:00|470.81|468.01|470.69|467.89|472.19|469.39|469.77|466.97|0
1657867500000|2022-07-15 06:45:00|470.11|467.31|470.46|467.66|471.04|468.24|468.72|465.92|0
1657867800000|2022-07-15 06:50:00|470.34|467.54|470.57|467.77|470.8|468|469.42|466.62|0
1657868100000|2022-07-15 06:55:00|470.8|468|472.42|469.62|472.42|469.62|470.23|467.43|0
1657868400000|2022-07-15 07:00:00|473|470.2|473.11|470.31|475.2|472.4|470.8|468|0
1657868700000|2022-07-15 07:05:00|472.11|469.71|475.69|473.29|479.41|477.01|472.11|469.71|0
1657869000000|2022-07-15 07:10:00|475.46|473.06|472.68|470.28|476.28|473.88|472.22|469.82|0
1657869300000|2022-07-15 07:15:00|473.14|470.74|466.21|463.81|473.38|470.98|466.21|463.81|0
1657869600000|2022-07-15 07:20:00|465.63|463.23|465.05|462.65|467.59|465.19|463.9|461.5|0
1657869900000|2022-07-15 07:25:00|464.48|462.08|464.25|461.85|464.94|462.54|461.49|459.09|0
1657870200000|2022-07-15 07:30:00|464.02|461.62|465.51|463.11|466.2|463.8|462.29|459.89|0
1657870500000|2022-07-15 07:35:00|465.74|463.34|462.63|460.23|465.97|463.57|461.59|459.19|0
1657870800000|2022-07-15 07:40:00|462.97|460.57|465.17|462.77|465.97|463.57|462.63|460.23|0
1657871100000|2022-07-15 07:45:00|465.28|462.88|467.01|464.61|467.12|464.72|464.13|461.73|0
1657871400000|2022-07-15 07:50:00|467.12|464.72|468.4|466|469.32|466.92|466.66|464.26|0
1657871700000|2022-07-15 07:55:00|468.63|466.23|466.43|464.03|468.63|466.23|465.04|462.64|0
1657872000000|2022-07-15 08:00:00|466.2|463.8|471.4|469|471.51|469.11|465.74|463.34|0
1657872300000|2022-07-15 08:05:00|470.59|468.19|468.74|466.34|471.05|468.65|468.04|465.64|0
1657872600000|2022-07-15 08:10:00|469.2|466.8|469.86|467.46|470.79|468.39|467.79|465.39|0
1657872900000|2022-07-15 08:15:00|469.63|467.23|470.32|467.92|471.6|469.2|468.94|466.54|0
1657873200000|2022-07-15 08:20:00|469.98|467.58|467.78|465.38|471.48|469.08|467.32|464.92|0
1657873500000|2022-07-15 08:25:00|468.01|465.61|465.71|463.31|468.01|465.61|465.71|463.31|0
1657873800000|2022-07-15 08:30:00|465.24|462.84|465.82|463.42|466.63|464.23|464.09|461.69|0
1657874100000|2022-07-15 08:35:00|466.05|463.65|465.24|462.84|466.17|463.77|464.09|461.69|0
1657874400000|2022-07-15 08:40:00|465.01|462.61|459.95|457.55|465.13|462.73|459.49|457.09|0
1657874700000|2022-07-15 08:45:00|459.72|457.32|456.74|454.34|460.99|458.59|456.51|454.11|0
1657875000000|2022-07-15 08:50:00|456.63|454.23|455.82|453.42|457.2|454.8|453.99|451.59|0
1657875300000|2022-07-15 08:55:00|455.71|453.31|459.26|456.86|459.61|457.21|455.36|452.96|0
1657875600000|2022-07-15 09:00:00|459.61|457.21|457.88|455.48|459.61|457.21|457.19|454.79|0
1657875900000|2022-07-15 09:05:00|457.65|455.25|455.59|453.19|457.65|455.25|455.13|452.73|0
1657876200000|2022-07-15 09:10:00|455.25|452.85|455.82|453.42|456.05|453.65|453.76|451.36|0
1657876500000|2022-07-15 09:15:00|455.36|452.96|457.42|455.02|457.77|455.37|454.79|452.39|0
1657876800000|2022-07-15 09:20:00|457.88|455.48|460.63|458.23|460.86|458.46|457.42|455.02|0
1657877100000|2022-07-15 09:25:00|460.75|458.35|459.25|456.85|460.86|458.46|458.45|456.05|0
1657877400000|2022-07-15 09:30:00|459.48|457.08|456.96|454.56|459.71|457.31|456.85|454.45|0
1657877700000|2022-07-15 09:35:00|456.85|454.45|457.3|454.9|459.83|457.43|456.85|454.45|0
1657878000000|2022-07-15 09:40:00|457.19|454.79|458.79|456.39|459.37|456.97|457.19|454.79|0
1657878300000|2022-07-15 09:45:00|458.45|456.05|461.54|459.14|461.54|459.14|458.33|455.93|0
1657878600000|2022-07-15 09:50:00|461.31|458.91|463.15|460.75|463.38|460.98|461.08|458.68|0
1657878900000|2022-07-15 09:55:00|463.38|460.98|461.08|458.68|463.38|460.98|459.48|457.08|0
1657879200000|2022-07-15 10:00:00|461.54|459.14|461.77|459.37|464.07|461.67|461.08|458.68|0
1657879500000|2022-07-15 10:05:00|462|459.6|462.23|459.83|463.61|461.21|461.54|459.14|0
1657879800000|2022-07-15 10:10:00|462.92|460.52|462.23|459.83|463.15|460.75|461.54|459.14|0
1657880100000|2022-07-15 10:15:00|462.46|460.06|462.92|460.52|463.15|460.75|461.54|459.14|0
1657880400000|2022-07-15 10:20:00|463.15|460.75|460.16|457.76|463.38|460.98|458.09|455.69|0
1657880700000|2022-07-15 10:25:00|460.28|457.88|458.55|456.15|460.74|458.34|458.09|455.69|0
1657881000000|2022-07-15 10:30:00|458.67|456.27|460.84|458.44|460.84|458.44|457.86|455.46|0
1657881300000|2022-07-15 10:35:00|460.73|458.33|460.15|457.75|461.76|459.36|460.15|457.75|0
1657881600000|2022-07-15 10:40:00|460.04|457.64|459.92|457.52|461.07|458.67|459.69|457.29|0
1657881900000|2022-07-15 10:45:00|460.27|457.87|457.75|455.35|460.5|458.1|457.63|455.23|0
1657882200000|2022-07-15 10:50:00|458.09|455.69|458.54|456.14|459.35|456.95|457.63|455.23|0
1657882500000|2022-07-15 10:55:00|458.43|456.03|459|456.6|459.92|457.52|458.08|455.68|0
1657882800000|2022-07-15 11:00:00|458.66|456.26|456.82|454.42|459.23|456.83|456.02|453.62|0
1657883100000|2022-07-15 11:05:00|456.93|454.53|456.93|454.53|457.85|455.45|455.68|453.28|0
1657883400000|2022-07-15 11:10:00|457.16|454.76|454.87|452.47|457.85|455.45|454.41|452.01|0
1657883700000|2022-07-15 11:15:00|455.1|452.7|456.47|454.07|456.59|454.19|455.1|452.7|0
1657884000000|2022-07-15 11:20:00|456.36|453.96|454.18|451.78|456.7|454.3|453.27|450.87|0
1657884300000|2022-07-15 11:25:00|454.07|451.67|454.64|452.24|454.87|452.47|452.81|450.41|0
1657884600000|2022-07-15 11:30:00|454.53|452.13|453.26|450.86|454.64|452.24|453.04|450.64|0
1657884900000|2022-07-15 11:35:00|453.49|451.09|455.32|452.92|455.55|453.15|453.03|450.63|0
1657885200000|2022-07-15 11:40:00|455.21|452.81|458.07|455.67|458.3|455.9|455.09|452.69|0
1657885500000|2022-07-15 11:45:00|458.3|455.9|456.01|453.61|458.53|456.13|456.01|453.61|0
1657885800000|2022-07-15 11:50:00|456.24|453.84|457.38|454.98|457.84|455.44|456.24|453.84|0
1657886100000|2022-07-15 11:55:00|457.61|455.21|460.59|458.19|460.59|458.19|457.15|454.75|0
1657886400000|2022-07-15 12:00:00|460.36|457.96|460.13|457.73|460.48|458.08|458.07|455.67|0
1657886700000|2022-07-15 12:05:00|460.59|458.19|460.59|458.19|461.51|459.11|459.44|457.04|0
1657887000000|2022-07-15 12:10:00|460.36|457.96|460.59|458.19|462.2|459.8|460.36|457.96|0
1657887300000|2022-07-15 12:15:00|460.82|458.42|463.58|461.18|464.5|462.1|460.36|457.96|0
1657887600000|2022-07-15 12:20:00|464.04|461.64|465.08|462.68|467.03|464.63|463.81|461.41|0
1657887900000|2022-07-15 12:25:00|464.96|462.56|462.56|460.16|464.96|462.56|460.14|457.74|0
1657888200000|2022-07-15 12:30:00|463.71|461.31|465.67|463.27|473.08|470.68|460.26|457.86|0
1657888500000|2022-07-15 12:35:00|466.13|463.73|451.63|449.23|467.06|464.66|451.63|449.23|0
1657888800000|2022-07-15 12:40:00|451.4|449|450.94|448.54|453.93|451.53|450.26|447.86|0
1657889100000|2022-07-15 12:45:00|450.49|448.09|437.26|434.86|451.17|448.77|436.35|433.95|0
1657889400000|2022-07-15 12:50:00|437.71|435.31|433.4|431|437.94|435.54|431.14|428.74|0
1657889700000|2022-07-15 12:55:00|433.63|431.23|435.15|432.75|436.28|433.88|431.59|429.19|0
1657890000000|2022-07-15 13:00:00|435.37|432.97|431.55|429.15|435.83|433.43|429.85|427.45|0
1657890300000|2022-07-15 13:05:00|431.78|429.38|427.25|424.85|432|429.6|425.22|422.82|0
1657890600000|2022-07-15 13:10:00|427.48|425.08|431.44|429.04|432.45|430.05|427.48|425.08|0
1657890900000|2022-07-15 13:15:00|431.55|429.15|432.34|429.94|434.04|431.64|431.32|428.92|0
1657891200000|2022-07-15 13:20:00|432.45|430.05|431.54|429.14|434.49|432.09|431.32|428.92|0
1657891500000|2022-07-15 13:25:00|430.86|428.46|423.64|421.24|430.86|428.46|422.51|420.11|0
1657891800000|2022-07-15 13:30:00|422.74|420.34|423.53|421.13|423.53|421.13|417.69|415.29|0
1657892100000|2022-07-15 13:35:00|421.73|419.33|428.28|425.88|429.87|427.47|419.47|417.07|0
1657892400000|2022-07-15 13:40:00|427.38|424.98|428.06|425.66|431.92|429.52|426.93|424.53|0
1657892700000|2022-07-15 13:45:00|427.38|424.98|433.54|431.14|437.18|434.78|427.38|424.98|0
1657893000000|2022-07-15 13:50:00|434|431.6|440.36|437.96|441.73|439.33|433.09|430.69|0
1657893300000|2022-07-15 13:55:00|441.27|438.87|433.2|430.8|442.64|440.24|432.18|429.78|0
1657893600000|2022-07-15 14:00:00|426.19|423.79|421.56|419.16|426.52|424.12|412.15|409.75|0
1657893900000|2022-07-15 14:05:00|422.01|419.61|423.36|420.96|428.78|426.38|419.09|416.69|0
1657894200000|2022-07-15 14:10:00|423.14|420.74|421.56|419.16|425.84|423.44|418.64|416.24|0
1657894500000|2022-07-15 14:15:00|421.79|419.39|419.99|417.59|424.26|421.86|418.64|416.24|0
1657894800000|2022-07-15 14:20:00|419.54|417.14|417.07|414.67|428.78|426.38|416.39|413.99|0
1657895100000|2022-07-15 14:25:00|416.39|413.99|409.24|406.84|419.2|416.8|408.57|406.17|0
1657895400000|2022-07-15 14:30:00|408.57|406.17|409.19|406.79|411.92|409.52|407.85|405.45|0
1657895700000|2022-07-15 14:35:00|408.74|406.34|413.23|410.83|413.68|411.28|407.85|405.45|0
1657896000000|2022-07-15 14:40:00|412.78|410.38|416.6|414.2|416.6|414.2|411.43|409.03|0
1657896300000|2022-07-15 14:45:00|416.83|414.43|418.28|415.88|420.29|417.89|415.93|413.53|0
1657896600000|2022-07-15 14:50:00|418.95|416.55|418.5|416.1|420.51|418.11|417.16|414.76|0
1657896900000|2022-07-15 14:55:00|419.17|416.77|414.41|412.01|419.84|417.44|413.52|411.12|0
1657897200000|2022-07-15 15:00:00|414.86|412.46|412.19|409.79|415.64|413.24|411.3|408.9|0
1657897500000|2022-07-15 15:05:00|411.97|409.57|407.31|404.91|413.52|411.12|406.2|403.8|0
1657897800000|2022-07-15 15:10:00|406.65|404.25|407.09|404.69|410.19|407.79|406.65|404.25|0
1657898100000|2022-07-15 15:15:00|406.64|404.24|407.75|405.35|408.41|406.01|404.66|402.26|0
1657898400000|2022-07-15 15:20:00|407.53|405.13|406.23|403.83|407.53|405.13|404.65|402.25|0
1657898700000|2022-07-15 15:25:00|406.01|403.61|407.08|404.68|407.3|404.9|404.64|402.24|0
1657899000000|2022-07-15 15:30:00|407.3|404.9|407.75|405.35|410.2|407.8|404.63|402.23|0
1657899300000|2022-07-15 15:35:00|407.52|405.12|405.3|402.9|408.86|406.46|404.41|402.01|0
1657899600000|2022-07-15 15:40:00|405.74|403.34|406.19|403.79|407.97|405.57|404.85|402.45|0
1657899900000|2022-07-15 15:45:00|405.96|403.56|405.78|403.38|407.74|405.34|403.64|401.24|0
1657900200000|2022-07-15 15:50:00|406.55|404.15|408.78|406.38|408.78|406.38|406.1|403.7|0
1657900500000|2022-07-15 15:55:00|409.45|407.05|410.34|407.94|411.01|408.61|407.88|405.48|0
1657900800000|2022-07-15 16:00:00|410.78|408.38|409.22|406.82|412.57|410.17|408.33|405.93|0
1657901100000|2022-07-15 16:05:00|409.44|407.04|414.14|411.74|414.81|412.41|409.44|407.04|0
1657901400000|2022-07-15 16:10:00|414.36|411.96|413.91|411.51|416.38|413.98|412.57|410.17|0
1657901700000|2022-07-15 16:15:00|414.36|411.96|411.23|408.83|415.26|412.86|411.23|408.83|0
1657902000000|2022-07-15 16:20:00|411.45|409.05|412.44|410.04|412.66|410.26|410.2|407.8|0
1657902300000|2022-07-15 16:25:00|412.66|410.26|411.99|409.59|413.45|411.05|410.87|408.47|0
1657902600000|2022-07-15 16:30:00|412.1|409.7|414.68|412.28|416.48|414.08|411.09|408.69|0
1657902900000|2022-07-15 16:35:00|415.13|412.73|414.46|412.06|416.03|413.63|413.56|411.16|0
1657903200000|2022-07-15 16:40:00|414.68|412.28|413.11|410.71|417.16|414.76|412.43|410.03|0
1657903500000|2022-07-15 16:45:00|413.45|411.05|411.09|408.69|413.56|411.16|410.41|408.01|0
1657903800000|2022-07-15 16:50:00|410.86|408.46|413.33|410.93|414.23|411.83|410.41|408.01|0
1657904100000|2022-07-15 16:55:00|413.22|410.82|412.43|410.03|414|411.6|411.31|408.91|0
1657904400000|2022-07-15 17:00:00|412.2|409.8|410.18|407.78|412.43|410.03|410.18|407.78|0
1657904700000|2022-07-15 17:05:00|409.96|407.56|408.39|405.99|410.63|408.23|408.17|405.77|0
1657905000000|2022-07-15 17:10:00|408.61|406.21|408.39|405.99|409.29|406.89|407.72|405.32|0
1657905300000|2022-07-15 17:15:00|409.06|406.66|408.84|406.44|410.4|408|408.39|405.99|0
1657905600000|2022-07-15 17:20:00|408.61|406.21|408.39|405.99|410.18|407.78|408.16|405.76|0
1657905900000|2022-07-15 17:25:00|408.16|405.76|404.81|402.41|408.61|406.21|404.81|402.41|0
1657906200000|2022-07-15 17:30:00|405.03|402.63|404.36|401.96|406.15|403.75|403.69|401.29|0
1657906500000|2022-07-15 17:35:00|404.58|402.18|403.69|401.29|405.48|403.08|403.69|401.29|0
1657906800000|2022-07-15 17:40:00|403.47|401.07|405.47|403.07|405.92|403.52|403.47|401.07|0
1657907100000|2022-07-15 17:45:00|405.7|403.3|406.81|404.41|406.81|404.41|404.8|402.4|0
1657907400000|2022-07-15 17:50:00|407.04|404.64|410.17|407.77|410.17|407.77|405.92|403.52|0
1657907700000|2022-07-15 17:55:00|410.51|408.11|408.6|406.2|410.84|408.44|408.15|405.75|0
1657908000000|2022-07-15 18:00:00|408.38|405.98|411.74|409.34|412.63|410.23|407.93|405.53|0
1657908300000|2022-07-15 18:05:00|411.51|409.11|409.72|407.32|411.96|409.56|409.72|407.32|0
1657908600000|2022-07-15 18:10:00|409.27|406.87|407.92|405.52|410.95|408.55|407.92|405.52|0
1657908900000|2022-07-15 18:15:00|407.7|405.3|406.8|404.4|408.6|406.2|406.58|404.18|0
1657909200000|2022-07-15 18:20:00|406.58|404.18|408.93|406.53|410.83|408.43|406.58|404.18|0
1657909500000|2022-07-15 18:25:00|408.82|406.42|407.7|405.3|411.28|408.88|407.7|405.3|0
1657909800000|2022-07-15 18:30:00|407.92|405.52|408.14|405.74|409.04|406.64|407.03|404.63|0
1657910100000|2022-07-15 18:35:00|408.37|405.97|408.59|406.19|409.26|406.86|407.92|405.52|0
1657910400000|2022-07-15 18:40:00|408.36|405.96|405.9|403.5|408.81|406.41|405.9|403.5|0
1657910700000|2022-07-15 18:45:00|405.68|403.28|403.45|401.05|405.68|403.28|403.45|401.05|0
1657911000000|2022-07-15 18:50:00|403.67|401.27|404.78|402.38|405.68|403.28|403.45|401.05|0
1657911300000|2022-07-15 18:55:00|404.9|402.5|407.24|404.84|407.69|405.29|404.68|402.28|0
1657911600000|2022-07-15 19:00:00|407.91|405.51|406.57|404.17|409.7|407.3|406.57|404.17|0
1657911900000|2022-07-15 19:05:00|406.79|404.39|405.45|403.05|407.69|405.29|405.23|402.83|0
1657912200000|2022-07-15 19:10:00|405.67|403.27|407.68|405.28|407.91|405.51|404.78|402.38|0
1657912500000|2022-07-15 19:15:00|407.46|405.06|407.68|405.28|408.13|405.73|405.45|403.05|0
1657912800000|2022-07-15 19:20:00|407.46|405.06|409.25|406.85|409.25|406.85|405.67|403.27|0
1657913100000|2022-07-15 19:25:00|409.92|407.52|408.8|406.4|409.92|407.52|407.9|405.5|0
1657913400000|2022-07-15 19:30:00|409.02|406.62|412.38|409.98|413.51|411.11|408.35|405.95|0
1657913700000|2022-07-15 19:35:00|412.16|409.76|411.49|409.09|413.73|411.33|409.24|406.84|0
1657914000000|2022-07-15 19:40:00|411.71|409.31|407.23|404.83|412.16|409.76|407.23|404.83|0
1657914300000|2022-07-15 19:45:00|407.45|405.05|410.58|408.18|410.81|408.41|406.78|404.38|0
1657914600000|2022-07-15 19:50:00|409.69|407.29|407.45|405.05|413.95|411.55|407.45|405.05|0
1657914900000|2022-07-15 19:55:00|407|404.6|400.98|398.58|407|404.6|399.64|397.24|0
1657915200000|2022-07-15 20:00:00|401.64|399.24|400.97|398.57|403.43|401.03|400.53|398.13|0
1657915500000|2022-07-15 20:05:00|401.42|399.02|400.75|398.35|401.86|399.46|400.75|398.35|0
1657915800000|2022-07-15 20:10:00|400.53|398.13|401.64|399.24|401.86|399.46|399.86|397.46|0
1658103300000|2022-07-18 00:15:00|396.15|393.35|396.26|393.46|396.92|394.12|396.04|393.24|0
1658103600000|2022-07-18 00:20:00|396.15|393.35|395.71|392.91|396.7|393.9|395.59|392.79|0
1658103900000|2022-07-18 00:25:00|395.81|393.01|395.15|392.35|396.03|393.23|395.15|392.35|0
1658104200000|2022-07-18 00:30:00|395.37|392.57|396.59|393.79|396.81|394.01|395.04|392.24|0
1658104500000|2022-07-18 00:35:00|396.69|393.89|399.56|396.76|399.78|396.98|395.81|393.01|0
1658104800000|2022-07-18 00:40:00|399.34|396.54|400.22|397.42|400.89|398.09|398.68|395.88|0
1658105100000|2022-07-18 00:45:00|400.12|397.32|400.22|397.42|400.22|397.42|399.12|396.32|0
1658105400000|2022-07-18 00:50:00|400.44|397.64|400.78|397.98|401.33|398.53|400|397.2|0
1658105700000|2022-07-18 00:55:00|400.89|398.09|400|397.2|401|398.2|399.11|396.31|0
1658106000000|2022-07-18 01:00:00|399.78|396.98|398.23|395.43|400|397.2|398.23|395.43|0
1658106300000|2022-07-18 01:05:00|398.45|395.65|398.23|395.43|399.55|396.75|398.01|395.21|0
1658106600000|2022-07-18 01:10:00|398.01|395.21|398.22|395.42|399.77|396.97|398.01|395.21|0
1658106900000|2022-07-18 01:15:00|398|395.2|395.13|392.33|398.22|395.42|395.13|392.33|0
1658107200000|2022-07-18 01:20:00|395.25|392.45|394.03|391.23|396.01|393.21|393.59|390.79|0
1658107500000|2022-07-18 01:25:00|393.81|391.01|394.69|391.89|394.91|392.11|393.15|390.35|0
1658107800000|2022-07-18 01:30:00|394.36|391.56|394.25|391.45|396.01|393.21|394.25|391.45|0
1658108100000|2022-07-18 01:35:00|394.03|391.23|397.77|394.97|398.44|395.64|394.03|391.23|0
1658108400000|2022-07-18 01:40:00|397.89|395.09|397.11|394.31|398.11|395.31|396.45|393.65|0
1658108700000|2022-07-18 01:45:00|397|394.2|395.56|392.76|397.55|394.75|395.34|392.54|0
1658109000000|2022-07-18 01:50:00|395.68|392.88|394.68|391.88|395.68|392.88|394.24|391.44|0
1658109300000|2022-07-18 01:55:00|394.8|392|394.79|391.99|395.46|392.66|394.68|391.88|0
1658109600000|2022-07-18 02:00:00|394.68|391.88|395.23|392.43|395.34|392.54|394.02|391.22|0
1658109900000|2022-07-18 02:05:00|395.34|392.54|395.45|392.65|395.78|392.98|395.01|392.21|0
1658110200000|2022-07-18 02:10:00|395.34|392.54|395.56|392.76|396|393.2|394.46|391.66|0
1658110500000|2022-07-18 02:15:00|395.45|392.65|394.67|391.87|395.45|392.65|394.01|391.21|0
1658110800000|2022-07-18 02:20:00|394.45|391.65|395.11|392.31|395.45|392.65|394.01|391.21|0
1658111100000|2022-07-18 02:25:00|395.33|392.53|396.43|393.63|396.65|393.85|394.67|391.87|0
1658111400000|2022-07-18 02:30:00|396.21|393.41|395|392.2|396.21|393.41|394.67|391.87|0
1658111700000|2022-07-18 02:35:00|394.89|392.09|394.78|391.98|396.77|393.97|393.57|390.77|0
1658112000000|2022-07-18 02:40:00|394.89|392.09|394.22|391.42|395.22|392.42|393.78|390.98|0
1658112300000|2022-07-18 02:45:00|394.12|391.32|394.22|391.42|395.22|392.42|393.68|390.88|0
1658112600000|2022-07-18 02:50:00|393.78|390.98|394|391.2|394.44|391.64|393.34|390.54|0
1658112900000|2022-07-18 02:55:00|393.78|390.98|393.34|390.54|393.89|391.09|393.12|390.32|0
1658113200000|2022-07-18 03:00:00|393.23|390.43|392.02|389.22|393.56|390.76|391.58|388.78|0
1658113500000|2022-07-18 03:05:00|391.91|389.11|390.04|387.24|391.91|389.11|389.82|387.02|0
1658113800000|2022-07-18 03:10:00|389.82|387.02|390.04|387.24|390.48|387.68|388.72|385.92|0
1658114100000|2022-07-18 03:15:00|389.82|387.02|388.9|386.1|390.24|387.44|388.9|386.1|0
1658114400000|2022-07-18 03:20:00|389.01|386.21|387.36|384.56|389.55|386.75|386.92|384.12|0
1658114700000|2022-07-18 03:25:00|387.25|384.45|387.14|384.34|387.8|385|386.59|383.79|0
1658115000000|2022-07-18 03:30:00|387.36|384.56|387.57|384.77|388.45|385.65|386.92|384.12|0
1658115300000|2022-07-18 03:35:00|387.79|384.99|387.47|384.67|388.89|386.09|386.91|384.11|0
1658115600000|2022-07-18 03:40:00|387.35|384.55|388.23|385.43|388.56|385.76|386.91|384.11|0
1658115900000|2022-07-18 03:45:00|388.01|385.21|388.45|385.65|388.45|385.65|387.79|384.99|0
1658116200000|2022-07-18 03:50:00|388.56|385.76|387.9|385.1|388.78|385.98|387.57|384.77|0
1658116500000|2022-07-18 03:55:00|388.01|385.21|388|385.2|388.22|385.42|387.35|384.55|0
1658116800000|2022-07-18 04:00:00|387.9|385.1|386.91|384.11|387.9|385.1|386.69|383.89|0
1658117100000|2022-07-18 04:05:00|387.13|384.33|387.12|384.32|387.56|384.76|386.9|384.1|0
1658117400000|2022-07-18 04:10:00|386.9|384.1|387.78|384.98|387.78|384.98|386.68|383.88|0
1658117700000|2022-07-18 04:15:00|388|385.2|388|385.2|388.22|385.42|387.78|384.98|0
1658118000000|2022-07-18 04:20:00|388.11|385.31|389.31|386.51|389.31|386.51|388.11|385.31|0
1658118300000|2022-07-18 04:25:00|389.53|386.73|388.77|385.97|390.19|387.39|388.77|385.97|0
1658118600000|2022-07-18 04:30:00|388.65|385.85|389.2|386.4|389.31|386.51|388.65|385.85|0
1658118900000|2022-07-18 04:35:00|389.09|386.29|387.77|384.97|389.09|386.29|387.77|384.97|0
1658119200000|2022-07-18 04:40:00|387.99|385.19|387.77|384.97|388.43|385.63|387.77|384.97|0
1658119500000|2022-07-18 04:45:00|387.55|384.75|387.99|385.19|388.1|385.3|387.33|384.53|0
1658119800000|2022-07-18 04:50:00|388.1|385.3|387.33|384.53|388.1|385.3|387.11|384.31|0
1658120100000|2022-07-18 04:55:00|387.55|384.75|386.34|383.54|387.66|384.86|386.01|383.21|0
1658120400000|2022-07-18 05:00:00|386.01|383.21|388.2|385.4|388.64|385.84|385.79|382.99|0
1658120700000|2022-07-18 05:05:00|387.98|385.18|388.64|385.84|388.64|385.84|387.54|384.74|0
1658121000000|2022-07-18 05:10:00|388.53|385.73|388.31|385.51|388.86|386.06|387.98|385.18|0
1658121300000|2022-07-18 05:15:00|388.2|385.4|388.75|385.95|388.75|385.95|387.32|384.52|0
1658121600000|2022-07-18 05:20:00|388.85|386.05|387.32|384.52|388.97|386.17|387.32|384.52|0
1658121900000|2022-07-18 05:25:00|387.1|384.3|386.44|383.64|387.54|384.74|386.44|383.64|0
1658122200000|2022-07-18 05:30:00|386.33|383.53|385.34|382.54|386.88|384.08|385.34|382.54|0
1658122500000|2022-07-18 05:35:00|385.24|382.44|384.25|381.45|386.22|383.42|383.15|380.35|0
1658122800000|2022-07-18 05:40:00|384.36|381.56|383.37|380.57|384.8|382|383.27|380.47|0
1658123100000|2022-07-18 05:45:00|383.15|380.35|382.39|379.59|383.7|380.9|382.28|379.48|0
1658123400000|2022-07-18 05:50:00|382.61|379.81|383.59|380.79|383.59|380.79|382.28|379.48|0
1658123700000|2022-07-18 05:55:00|383.48|380.68|382.71|379.91|383.8|381|382.6|379.8|0
1658124000000|2022-07-18 06:00:00|382.93|380.13|384.67|381.87|384.67|381.87|380.31|377.51|0
1658124300000|2022-07-18 06:05:00|384.79|381.99|384.67|381.87|384.89|382.09|383.04|380.24|0
1658124600000|2022-07-18 06:10:00|384.89|382.09|385.66|382.86|385.99|383.19|384.67|381.87|0
1658124900000|2022-07-18 06:15:00|385.77|382.97|384.89|382.09|386.42|383.62|384.23|381.43|0
1658125200000|2022-07-18 06:20:00|384.67|381.87|384.45|381.65|385.98|383.18|384.34|381.54|0
1658125500000|2022-07-18 06:25:00|384.67|381.87|384.45|381.65|386.2|383.4|384.45|381.65|0
1658125800000|2022-07-18 06:30:00|384.67|381.87|384.45|381.65|385.98|383.18|383.35|380.55|0
1658126100000|2022-07-18 06:35:00|384.23|381.43|384.44|381.64|384.88|382.08|382.91|380.11|0
1658126400000|2022-07-18 06:40:00|384.56|381.76|382.26|379.46|384.66|381.86|381.82|379.02|0
1658126700000|2022-07-18 06:45:00|382.04|379.24|381.38|378.58|382.04|379.24|380.29|377.49|0
1658127000000|2022-07-18 06:50:00|381.6|378.8|380.94|378.14|382.04|379.24|380.07|377.27|0
1658127300000|2022-07-18 06:55:00|381.06|378.26|379.42|376.62|381.38|378.58|379.42|376.62|0
1658127600000|2022-07-18 07:00:00|380.94|378.14|383.56|380.76|383.56|380.76|379.63|376.83|0
1658127900000|2022-07-18 07:05:00|383.14|380.74|380.63|378.23|383.58|381.18|379.33|376.93|0
1658128200000|2022-07-18 07:10:00|380.74|378.34|378.99|376.59|381.39|378.99|378.56|376.16|0
1658128500000|2022-07-18 07:15:00|379.21|376.81|376.38|373.98|379.21|376.81|375.73|373.33|0
1658128800000|2022-07-18 07:20:00|376.82|374.42|375.3|372.9|377.69|375.29|374.43|372.03|0
1658129100000|2022-07-18 07:25:00|375.51|373.11|375.29|372.89|377.47|375.07|375.08|372.68|0
1658129400000|2022-07-18 07:30:00|375.08|372.68|371.83|369.43|375.73|373.33|371.4|369|0
1658129700000|2022-07-18 07:35:00|371.94|369.54|371.83|369.43|372.26|369.86|370.53|368.13|0
1658130000000|2022-07-18 07:40:00|372.04|369.64|371.18|368.78|372.47|370.07|369.45|367.05|0
1658130300000|2022-07-18 07:45:00|371.39|368.99|372.04|369.64|372.59|370.19|370.64|368.24|0
1658130600000|2022-07-18 07:50:00|372.37|369.97|373.77|371.37|373.99|371.59|371.61|369.21|0
1658130900000|2022-07-18 07:55:00|373.55|371.15|373.12|370.72|374.2|371.8|373.12|370.72|0
1658131200000|2022-07-18 08:00:00|373.33|370.93|371.69|369.29|374.85|372.45|371.69|369.29|0
1658131500000|2022-07-18 08:05:00|371.58|369.18|370.82|368.42|372.78|370.38|369.95|367.55|0
1658131800000|2022-07-18 08:10:00|371.25|368.85|370.71|368.31|372.56|370.16|370.6|368.2|0
1658132100000|2022-07-18 08:15:00|370.93|368.53|371.36|368.96|371.8|369.4|370.6|368.2|0
1658132400000|2022-07-18 08:20:00|371.58|369.18|368.42|366.02|371.68|369.28|368.42|366.02|0
1658132700000|2022-07-18 08:25:00|368.2|365.8|364.09|361.69|368.2|365.8|363.23|360.83|0
1658133000000|2022-07-18 08:30:00|363.87|361.47|363.65|361.25|365.17|362.77|362.58|360.18|0
1658133300000|2022-07-18 08:35:00|363.55|361.15|364.2|361.8|365.82|363.42|363.44|361.04|0
1658133600000|2022-07-18 08:40:00|364.3|361.9|364.95|362.55|364.95|362.55|363|360.6|0
1658133900000|2022-07-18 08:45:00|364.84|362.44|364.51|362.11|365.71|363.31|364.08|361.68|0
1658134200000|2022-07-18 08:50:00|364.63|362.23|363.33|360.93|364.95|362.55|363|360.6|0
1658134500000|2022-07-18 08:55:00|363.43|361.03|362.25|359.85|363.43|361.03|361.49|359.09|0
1658134800000|2022-07-18 09:00:00|362.35|359.95|363.43|361.03|363.43|361.03|361.82|359.42|0
1658135100000|2022-07-18 09:05:00|363.32|360.92|365.59|363.19|366.24|363.84|363|360.6|0
1658135400000|2022-07-18 09:10:00|365.8|363.4|364.5|362.1|365.8|363.4|364.5|362.1|0
1658135700000|2022-07-18 09:15:00|364.72|362.32|364.07|361.67|365.8|363.4|363.64|361.24|0
1658136000000|2022-07-18 09:20:00|363.85|361.45|362.67|360.27|363.85|361.45|362.56|360.16|0
1658136300000|2022-07-18 09:25:00|362.56|360.16|366.23|363.83|366.45|364.05|362.56|360.16|0
1658136600000|2022-07-18 09:30:00|366.34|363.94|367.09|364.69|367.64|365.24|365.58|363.18|0
1658136900000|2022-07-18 09:35:00|366.99|364.59|366.66|364.26|367.53|365.13|366.01|363.61|0
1658137200000|2022-07-18 09:40:00|366.56|364.16|366.87|364.47|367.96|365.56|366.01|363.61|0
1658137500000|2022-07-18 09:45:00|367.09|364.69|368.72|366.32|368.72|366.32|366.99|364.59|0
1658137800000|2022-07-18 09:50:00|368.82|366.42|369.26|366.86|369.48|367.08|368.5|366.1|0
1658138100000|2022-07-18 09:55:00|369.04|366.64|367.74|365.34|369.04|366.64|367.74|365.34|0
1658138400000|2022-07-18 10:00:00|367.95|365.55|369.25|366.85|369.25|366.85|367.52|365.12|0
1658138700000|2022-07-18 10:05:00|369.04|366.64|367.52|365.12|369.04|366.64|367.3|364.9|0
1658139000000|2022-07-18 10:10:00|367.41|365.01|365.13|362.73|367.73|365.33|365.13|362.73|0
1658139300000|2022-07-18 10:15:00|365.35|362.95|366.11|363.71|366.98|364.58|365.35|362.95|0
1658139600000|2022-07-18 10:20:00|366|363.6|365.34|362.94|366.21|363.81|365.13|362.73|0
1658139900000|2022-07-18 10:25:00|365.46|363.06|366.1|363.7|366.43|364.03|365.13|362.73|0
1658140200000|2022-07-18 10:30:00|366.21|363.81|365.99|363.59|366.21|363.81|365.77|363.37|0
1658140500000|2022-07-18 10:35:00|366.21|363.81|367.51|365.11|368.37|365.97|366.21|363.81|0
1658140800000|2022-07-18 10:40:00|367.62|365.22|367.94|365.54|368.59|366.19|367.07|364.67|0
1658141100000|2022-07-18 10:45:00|368.15|365.75|367.5|365.1|369.02|366.62|367.5|365.1|0
1658141400000|2022-07-18 10:50:00|367.28|364.88|369.02|366.62|369.02|366.62|367.28|364.88|0
1658141700000|2022-07-18 10:55:00|369.24|366.84|368.37|365.97|369.24|366.84|367.5|365.1|0
1658142000000|2022-07-18 11:00:00|368.58|366.18|368.58|366.18|370.54|368.14|368.36|365.96|0
1658142300000|2022-07-18 11:05:00|368.36|365.96|365.11|362.71|368.58|366.18|364.9|362.5|0
1658142600000|2022-07-18 11:10:00|364.9|362.5|366.41|364.01|366.41|364.01|364.68|362.28|0
1658142900000|2022-07-18 11:15:00|366.63|364.23|365.44|363.04|366.63|364.23|364.89|362.49|0
1658143200000|2022-07-18 11:20:00|365.32|362.92|363.16|360.76|365.54|363.14|362.73|360.33|0
1658143500000|2022-07-18 11:25:00|363.38|360.98|364.24|361.84|365.54|363.14|363.38|360.98|0
1658143800000|2022-07-18 11:30:00|364.46|362.06|364.67|362.27|364.89|362.49|363.59|361.19|0
1658144100000|2022-07-18 11:35:00|364.89|362.49|365.97|363.57|366.18|363.78|364.89|362.49|0
1658144400000|2022-07-18 11:40:00|366.18|363.78|366.61|364.21|367.05|364.65|365.97|363.57|0
1658144700000|2022-07-18 11:45:00|366.83|364.43|365.53|363.13|366.83|364.43|365.31|362.91|0
1658145000000|2022-07-18 11:50:00|365.64|363.24|366.61|364.21|366.83|364.43|364.88|362.48|0
1658145300000|2022-07-18 11:55:00|366.72|364.32|367.26|364.86|367.91|365.51|366.18|363.78|0
1658145600000|2022-07-18 12:00:00|367.04|364.64|367.26|364.86|367.69|365.29|365.09|362.69|0
1658145900000|2022-07-18 12:05:00|367.15|364.75|366.61|364.21|367.26|364.86|365.52|363.12|0
1658146200000|2022-07-18 12:10:00|366.82|364.42|367.9|365.5|368.34|365.94|366.82|364.42|0
1658146500000|2022-07-18 12:15:00|367.69|365.29|372.69|370.29|372.91|370.51|367.69|365.29|0
1658146800000|2022-07-18 12:20:00|372.47|370.07|374.21|371.81|375.52|373.12|371.82|369.42|0
1658147100000|2022-07-18 12:25:00|374.65|372.25|377.49|375.09|378.15|375.75|374.21|371.81|0
1658147400000|2022-07-18 12:30:00|377.82|375.42|374.43|372.03|378.15|375.75|374.21|371.81|0
1658147700000|2022-07-18 12:35:00|374.65|372.25|375.7|373.3|376.18|373.78|373.77|371.37|0
1658148000000|2022-07-18 12:40:00|375.81|373.41|374.71|372.31|376.68|374.28|374.71|372.31|0
1658148300000|2022-07-18 12:45:00|374.93|372.53|376.68|374.28|377.88|375.48|374.28|371.88|0
1658148600000|2022-07-18 12:50:00|377.01|374.61|376.68|374.28|377.33|374.93|375.7|373.3|0
1658148900000|2022-07-18 12:55:00|376.79|374.39|372.97|370.57|377.11|374.71|372.75|370.35|0
1658149200000|2022-07-18 13:00:00|373.08|370.68|374.71|372.31|374.93|372.53|372.97|370.57|0
1658149500000|2022-07-18 13:05:00|374.49|372.09|373.95|371.55|374.92|372.52|373.18|370.78|0
1658149800000|2022-07-18 13:10:00|373.83|371.43|375.36|372.96|376.23|373.83|373.61|371.21|0
1658150100000|2022-07-18 13:15:00|375.14|372.74|373.39|370.99|375.36|372.96|372.96|370.56|0
1658150400000|2022-07-18 13:20:00|373.61|371.21|373.61|371.21|375.36|372.96|372.96|370.56|0
1658150700000|2022-07-18 13:25:00|373.83|371.43|372.08|369.68|374.05|371.65|370.78|368.38|0
1658151000000|2022-07-18 13:30:00|371.65|369.25|369.46|367.06|374.48|372.08|365.2|362.8|0
1658151300000|2022-07-18 13:35:00|371.32|368.92|372.08|369.68|373.39|370.99|367.49|365.09|0
1658151600000|2022-07-18 13:40:00|372.95|370.55|369.03|366.63|376.46|374.06|368.82|366.42|0
1658151900000|2022-07-18 13:45:00|368.6|366.2|367.62|365.22|371.64|369.24|366|363.6|0
1658152200000|2022-07-18 13:50:00|367.73|365.33|367.94|365.54|369.9|367.5|366.64|364.24|0
1658152500000|2022-07-18 13:55:00|368.16|365.76|370.98|368.58|371.64|369.24|365.13|362.73|0
1658152800000|2022-07-18 14:00:00|370.77|368.37|371.63|369.23|374.47|372.07|368.59|366.19|0
1658153100000|2022-07-18 14:05:00|372.29|369.89|374.69|372.29|376.22|373.82|371.85|369.45|0
1658153400000|2022-07-18 14:10:00|374.47|372.07|377.11|374.71|381.04|378.64|373.81|371.41|0
1658153700000|2022-07-18 14:15:00|376.89|374.49|376.23|373.83|378.86|376.46|374.49|372.09|0
1658154000000|2022-07-18 14:20:00|376.01|373.61|375.36|372.96|376.78|374.38|373.83|371.43|0
1658154300000|2022-07-18 14:25:00|375.58|373.18|376.67|374.27|378.2|375.8|375.36|372.96|0
1658154600000|2022-07-18 14:30:00|376.45|374.05|373.39|370.99|376.67|374.27|372.3|369.9|0
1658154900000|2022-07-18 14:35:00|373.28|370.88|374.86|372.46|376.83|374.43|372.3|369.9|0
1658155200000|2022-07-18 14:40:00|374.75|372.35|375.29|372.89|375.95|373.55|373.11|370.71|0
1658155500000|2022-07-18 14:45:00|375.51|373.11|377.92|375.52|380.34|377.94|375.29|372.89|0
1658155800000|2022-07-18 14:50:00|378.04|375.64|376.39|373.99|379.02|376.62|376.17|373.77|0
1658156100000|2022-07-18 14:55:00|376.61|374.21|374.63|372.23|377.26|374.86|373.32|370.92|0
1658156400000|2022-07-18 15:00:00|374.41|372.01|375.51|373.11|377.48|375.08|373.54|371.14|0
1658156700000|2022-07-18 15:05:00|375.29|372.89|377.7|375.3|378.58|376.18|374.19|371.79|0
1658157000000|2022-07-18 15:10:00|377.48|375.08|377.48|375.08|379.01|376.61|377.04|374.64|0
1658157300000|2022-07-18 15:15:00|377.7|375.3|378.13|375.73|379.89|377.49|376.82|374.42|0
1658157600000|2022-07-18 15:20:00|377.91|375.51|376.81|374.41|378.79|376.39|376.38|373.98|0
1658157900000|2022-07-18 15:25:00|376.59|374.19|377.25|374.85|377.91|375.51|375.72|373.32|0
1658158200000|2022-07-18 15:30:00|377.03|374.63|375.93|373.53|378.79|376.39|374.4|372|0
1658158500000|2022-07-18 15:35:00|376.15|373.75|373.74|371.34|376.37|373.97|373.52|371.12|0
1658158800000|2022-07-18 15:40:00|373.3|370.9|370.68|368.28|373.96|371.56|370.68|368.28|0
1658159100000|2022-07-18 15:45:00|370.46|368.06|373.52|371.12|373.96|371.56|370.24|367.84|0
1658159400000|2022-07-18 15:50:00|373.74|371.34|371.99|369.59|374.39|371.99|371.77|369.37|0
1658159700000|2022-07-18 15:55:00|372.21|369.81|370.89|368.49|372.42|370.02|370.02|367.62|0
1658160000000|2022-07-18 16:00:00|370.46|368.06|372.32|369.92|372.86|370.46|370.46|368.06|0
1658160300000|2022-07-18 16:05:00|372.42|370.02|373.51|371.11|374.61|372.21|370.89|368.49|0
1658160600000|2022-07-18 16:10:00|373.29|370.89|371.76|369.36|373.95|371.55|371.11|368.71|0
1658160900000|2022-07-18 16:15:00|371.98|369.58|374.17|371.77|375.04|372.64|371.54|369.14|0
1658161200000|2022-07-18 16:20:00|374.38|371.98|372.85|370.45|374.82|372.42|372.85|370.45|0
1658161500000|2022-07-18 16:25:00|373.07|370.67|375.26|372.86|375.7|373.3|373.07|370.67|0
1658161800000|2022-07-18 16:30:00|375.04|372.64|375.26|372.86|375.48|373.08|373.94|371.54|0
1658162100000|2022-07-18 16:35:00|375.47|373.07|373.5|371.1|375.47|373.07|373.28|370.88|0
1658162400000|2022-07-18 16:40:00|373.72|371.32|374.38|371.98|374.38|371.98|372.85|370.45|0
1658162700000|2022-07-18 16:45:00|374.6|372.2|376.57|374.17|377.01|374.61|374.16|371.76|0
1658163000000|2022-07-18 16:50:00|376.79|374.39|379.86|377.46|379.86|377.46|376.35|373.95|0
1658163300000|2022-07-18 16:55:00|380.08|377.68|382.2|379.8|383.08|380.68|379.86|377.22|0
1658163600000|2022-07-18 17:00:00|381.98|379.58|380.88|378.48|382.42|380.02|380.88|378.48|0
1658163900000|2022-07-18 17:05:00|380.66|378.26|381.53|379.13|382.19|379.79|380.44|378.04|0
1658164200000|2022-07-18 17:10:00|381.75|379.35|381.97|379.57|383.51|381.11|381.31|378.91|0
1658164500000|2022-07-18 17:15:00|381.75|379.35|386.15|383.75|386.37|383.97|381.53|379.13|0
1658164800000|2022-07-18 17:20:00|386.37|383.97|385.05|382.65|387.91|385.51|385.05|382.65|0
1658165100000|2022-07-18 17:25:00|384.83|382.43|382.84|380.44|385.27|382.87|382.63|380.23|0
1658165400000|2022-07-18 17:30:00|383.06|380.66|390.12|387.72|390.12|387.72|382.63|380.23|0
1658165700000|2022-07-18 17:35:00|390.34|387.94|391.88|389.48|394.1|391.7|388.79|386.39|0
1658166000000|2022-07-18 17:40:00|392.11|389.71|393.43|391.03|394.1|391.7|390.78|388.38|0
1658166300000|2022-07-18 17:45:00|393.21|390.81|397.65|395.25|398.1|395.7|391.66|389.26|0
1658166600000|2022-07-18 17:50:00|397.87|395.47|396.09|393.69|397.87|395.47|394.98|392.58|0
1658166900000|2022-07-18 17:55:00|395.87|393.47|407.09|404.21|408.65|405.77|395.87|393.47|0
1658167200000|2022-07-18 18:00:00|407.31|404.43|407.07|404.67|409.75|407.35|405.53|402.65|0
1658167500000|2022-07-18 18:05:00|406.85|404.45|407.52|405.12|408.41|406.01|405.96|403.56|0
1658167800000|2022-07-18 18:10:00|407.74|405.34|405.73|403.33|409.3|406.9|405.51|403.11|0
1658168100000|2022-07-18 18:15:00|405.51|403.11|402.84|400.44|406.18|403.78|402.4|400|0
1658168400000|2022-07-18 18:20:00|403.29|400.89|406.62|404.22|406.62|404.22|401.51|399.11|0
1658168700000|2022-07-18 18:25:00|406.4|404|411.08|408.68|411.97|409.57|405.95|403.55|0
1658169000000|2022-07-18 18:30:00|411.53|409.13|408.85|406.45|412.2|409.8|408.85|406.45|0
1658169300000|2022-07-18 18:35:00|409.07|406.67|407.28|404.88|409.74|407.34|404.84|402.44|0
1658169600000|2022-07-18 18:40:00|406.84|404.44|414.21|411.81|414.65|412.25|406.62|404.22|0
1658169900000|2022-07-18 18:45:00|413.98|411.58|413.31|410.91|415.55|413.15|412.19|409.79|0
1658170200000|2022-07-18 18:50:00|412.86|410.46|416.89|414.49|420.04|417.64|412.86|410.46|0
1658170500000|2022-07-18 18:55:00|417.34|414.94|419.78|417.38|420.71|418.31|416.89|414.49|0
1658170800000|2022-07-18 19:00:00|420.68|418.28|418.88|416.48|421.35|418.95|417.43|415.03|0
1658171100000|2022-07-18 19:05:00|419.33|416.93|414.62|412.22|419.33|416.93|413.73|411.33|0
1658171400000|2022-07-18 19:10:00|414.4|412|416.19|413.79|419.33|416.93|413.95|411.55|0
1658171700000|2022-07-18 19:15:00|415.96|413.56|413.05|410.65|416.41|414.01|412.83|410.43|0
1658172000000|2022-07-18 19:20:00|413.27|410.87|416.18|413.78|417.08|414.68|412.16|409.76|0
1658172300000|2022-07-18 19:25:00|415.96|413.56|423.13|420.73|423.13|420.73|415.29|412.89|0
1658172600000|2022-07-18 19:30:00|423.35|420.95|427.86|425.46|429.45|427.05|423.02|420.62|0
1658172900000|2022-07-18 19:35:00|428.09|425.69|433.75|431.35|435.11|432.71|426.28|423.88|0
1658173200000|2022-07-18 19:40:00|433.98|431.58|434.43|432.03|435.79|433.39|431.71|429.31|0
1658173500000|2022-07-18 19:45:00|435.11|432.71|441.03|438.63|441.03|438.63|434.88|432.48|0
1658173800000|2022-07-18 19:50:00|438.52|436.12|430.8|428.4|438.75|436.35|430.35|427.95|0
1658174100000|2022-07-18 19:55:00|430.57|428.17|431.7|429.3|433.29|430.89|427.41|425.01|0
1658174400000|2022-07-18 20:00:00|428.08|425.68|430.12|427.72|431.48|429.08|425.82|423.42|0
1658174700000|2022-07-18 20:05:00|430.34|427.94|426.95|424.55|430.34|427.94|426.5|424.1|0
1658175000000|2022-07-18 20:10:00|426.72|424.32|426.5|424.1|427.63|425.23|425.37|422.97|0
1658175300000|2022-07-18 20:15:00|427.15|424.35|426.24|423.44|427.6|424.8|426.24|423.44|0
1658175600000|2022-07-18 20:20:00|426.47|423.67|426.24|423.44|426.69|423.89|425.34|422.54|0
1658175900000|2022-07-18 20:25:00|426.02|423.22|426.47|423.67|426.69|423.89|425.79|422.99|0
1658176200000|2022-07-18 20:30:00|426.69|423.89|426.47|423.67|426.92|424.12|426.24|423.44|0
1658176500000|2022-07-18 20:35:00|426.36|423.56|426.18|423.38|426.69|423.89|425.73|422.93|0
1658176800000|2022-07-18 20:40:00|425.95|423.15|426.4|423.6|426.63|423.83|425.73|422.93|0
1658177100000|2022-07-18 20:45:00|426.18|423.38|426.85|424.05|427.08|424.28|426.18|423.38|0
1658177400000|2022-07-18 20:50:00|426.63|423.83|425.5|422.7|426.85|424.05|425.5|422.7|0
1658177700000|2022-07-18 20:55:00|425.27|422.47|426.06|423.26|426.4|423.6|425.27|422.47|0
1658178000000|2022-07-18 21:00:00|426.39|423.59|426.23|423.43|427.12|424.32|426.2|423.4|0
1658178300000|2022-07-18 21:05:00|426.2|423.4|426.1|423.3|426.2|423.4|425.94|423.14|0
1658178600000|2022-07-18 21:10:00|426.03|423.23|426.58|423.78|426.58|423.78|426.03|423.23|0
1658178900000|2022-07-18 21:15:00|426.75|423.95|427.42|424.62|427.42|424.62|426.75|423.95|0
1658179200000|2022-07-18 21:20:00|427.58|424.78|426.03|423.23|427.58|424.78|425.76|422.96|0
1658179500000|2022-07-18 21:25:00|425.76|422.96|426.13|423.33|426.28|423.48|425.76|422.96|0
1658179800000|2022-07-18 21:30:00|426.06|423.26|425.95|423.15|426.13|423.33|425.95|423.15|0
1658180100000|2022-07-18 21:35:00|426.13|423.33|426.19|423.39|426.38|423.58|426.13|423.33|0
1658180400000|2022-07-18 21:40:00|426.31|423.51|426.19|423.39|426.31|423.51|426.19|423.39|0
1658180700000|2022-07-18 21:45:00|426.12|423.32|425.92|423.12|426.22|423.42|425.92|423.12|0
1658181000000|2022-07-18 21:50:00|425.85|423.05|425.92|423.12|425.99|423.19|425.82|423.02|0
1658181300000|2022-07-18 21:55:00|425.95|423.15|425.95|423.15|426.22|423.42|425.59|422.79|0
1658181600000|2022-07-18 22:00:00|426.95|424.15|427.25|424.45|427.74|424.94|426.05|423.25|0
1658181900000|2022-07-18 22:05:00|427.37|424.57|427.25|424.45|427.93|425.13|427.25|424.45|0
1658182200000|2022-07-18 22:10:00|427.02|424.22|427.22|424.42|427.22|424.42|425.75|422.95|0
1658182500000|2022-07-18 22:15:00|426.99|424.19|426.54|423.74|428.58|425.78|426.54|423.74|0
1658182800000|2022-07-18 22:20:00|426.08|423.28|425.17|422.37|426.54|423.74|424.49|421.69|0
1658183100000|2022-07-18 22:25:00|424.95|422.15|425.85|423.05|426.08|423.28|424.95|422.15|0
1658183400000|2022-07-18 22:30:00|425.63|422.83|425.85|423.05|426.31|423.51|425.62|422.82|0
1658183700000|2022-07-18 22:35:00|425.62|422.82|422.9|420.1|425.62|422.82|422.45|419.65|0
1658184000000|2022-07-18 22:40:00|422.8|420|422.68|419.88|423.36|420.56|422.68|419.88|0
1658184300000|2022-07-18 22:45:00|422.79|419.99|423.35|420.55|424.03|421.23|422.68|419.88|0
1658184600000|2022-07-18 22:50:00|423.13|420.33|423.47|420.67|423.58|420.78|422.9|420.1|0
1658184900000|2022-07-18 22:55:00|423.35|420.55|424.26|421.46|424.48|421.68|423.35|420.55|0
1658185200000|2022-07-18 23:00:00|424.48|421.68|425.84|423.04|425.84|423.04|423.58|420.78|0
1658185500000|2022-07-18 23:05:00|426.07|423.27|425.84|423.04|427.2|424.4|425.84|423.04|0
1658185800000|2022-07-18 23:10:00|425.61|422.81|426.07|423.27|426.52|423.72|425.28|422.48|0
1658186100000|2022-07-18 23:15:00|425.84|423.04|425.16|422.36|425.96|423.16|424.6|421.8|0
1658186400000|2022-07-18 23:20:00|425.05|422.25|424.7|421.9|425.5|422.7|424.7|421.9|0
1658186700000|2022-07-18 23:25:00|424.93|422.13|424.48|421.68|424.93|422.13|423.57|420.77|0
1658187000000|2022-07-18 23:30:00|424.25|421.45|423.34|420.54|424.47|421.67|423.34|420.54|0
1658187300000|2022-07-18 23:35:00|423.57|420.77|421.3|418.5|423.69|420.89|421.08|418.28|0
1658187600000|2022-07-18 23:40:00|421.53|418.73|420.85|418.05|422.89|420.09|420.62|417.82|0
1658187900000|2022-07-18 23:45:00|421.3|418.5|423.34|420.54|423.56|420.76|421.3|418.5|0
1658188200000|2022-07-18 23:50:00|423.56|420.76|420.85|418.05|423.79|420.99|420.62|417.82|0
1658188500000|2022-07-18 23:55:00|420.62|417.82|419.94|417.14|420.85|418.05|419.49|416.69|0
1658188800000|2022-07-19 00:00:00|419.72|416.92|422.65|419.85|423.11|420.31|418.81|416.01|0
1658189100000|2022-07-19 00:05:00|422.88|420.08|424.13|421.33|425.6|422.8|422.88|420.08|0
1658189400000|2022-07-19 00:10:00|423.9|421.1|423.56|420.76|424.24|421.44|422.88|420.08|0
1658189700000|2022-07-19 00:15:00|423.67|420.87|424.23|421.43|424.81|422.01|422.09|419.29|0
1658190000000|2022-07-19 00:20:00|424.46|421.66|423.78|420.98|424.91|422.11|423.22|420.42|0
1658190300000|2022-07-19 00:25:00|423.67|420.87|422.99|420.19|424.23|421.43|422.87|420.07|0
1658190600000|2022-07-19 00:30:00|423.1|420.3|426.04|423.24|426.62|423.82|422.99|420.19|0
1658190900000|2022-07-19 00:35:00|426.27|423.47|426.39|423.59|427.63|424.83|425.82|423.02|0
1658191200000|2022-07-19 00:40:00|426.5|423.7|425.36|422.56|426.95|424.15|425.13|422.33|0
1658191500000|2022-07-19 00:45:00|425.59|422.79|425.81|423.01|425.93|423.13|425.02|422.22|0
1658191800000|2022-07-19 00:50:00|425.59|422.79|424.22|421.42|425.81|423.01|423.77|420.97|0
1658192100000|2022-07-19 00:55:00|424.45|421.65|424.68|421.88|425.13|422.33|424.22|421.42|0
1658192400000|2022-07-19 01:00:00|424.9|422.1|423.09|420.29|425.81|423.01|423.09|420.29|0
1658192700000|2022-07-19 01:05:00|422.98|420.18|423.31|420.51|424.11|421.31|422.18|419.38|0
1658193000000|2022-07-19 01:10:00|423.43|420.63|423.31|420.51|423.77|420.97|422.18|419.38|0
1658193300000|2022-07-19 01:15:00|423.43|420.63|423.43|420.63|424.22|421.42|423.09|420.29|0
1658193600000|2022-07-19 01:20:00|423.54|420.74|422.63|419.83|423.54|420.74|421.95|419.15|0
1658193900000|2022-07-19 01:25:00|422.4|419.6|421.72|418.92|423.88|421.08|421.27|418.47|0
1658194200000|2022-07-19 01:30:00|421.95|419.15|420.59|417.79|422.86|420.06|419.81|417.01|0
1658194500000|2022-07-19 01:35:00|420.71|417.91|421.5|418.7|421.72|418.92|420.48|417.68|0
1658194800000|2022-07-19 01:40:00|421.39|418.59|421.72|418.92|421.72|418.92|420.59|417.79|0
1658195100000|2022-07-19 01:45:00|421.95|419.15|420.48|417.68|423.2|420.4|420.14|417.34|0
1658195400000|2022-07-19 01:50:00|420.36|417.56|420.81|418.01|421.16|418.36|420.36|417.56|0
1658195700000|2022-07-19 01:55:00|421.04|418.24|424.32|421.52|424.32|421.52|420.59|417.79|0
1658196000000|2022-07-19 02:00:00|423.75|420.95|422.39|419.59|423.75|420.95|421.94|419.14|0
1658196300000|2022-07-19 02:05:00|422.28|419.48|419.9|417.1|422.74|419.94|419.9|417.1|0
1658196600000|2022-07-19 02:10:00|420.25|417.45|419.45|416.65|420.58|417.78|419.23|416.43|0
1658196900000|2022-07-19 02:15:00|419.57|416.77|420.35|417.55|420.35|417.55|418.1|415.3|0
1658197200000|2022-07-19 02:20:00|420.13|417.33|420.35|417.55|420.58|417.78|419.67|416.87|0
1658197500000|2022-07-19 02:25:00|420.58|417.78|419.45|416.65|421.03|418.23|419.45|416.65|0
1658197800000|2022-07-19 02:30:00|419.67|416.87|419.45|416.65|420.35|417.55|419.22|416.42|0
1658198100000|2022-07-19 02:35:00|419.56|416.76|419.11|416.31|420.12|417.32|418.99|416.19|0
1658198400000|2022-07-19 02:40:00|418.99|416.19|421.02|418.22|421.25|418.45|418.99|416.19|0
1658198700000|2022-07-19 02:45:00|421.14|418.34|420.24|417.44|421.25|418.45|419.44|416.64|0
1658199000000|2022-07-19 02:50:00|420.12|417.32|420.57|417.77|420.8|418|419.21|416.41|0
1658199300000|2022-07-19 02:55:00|420.8|418|419.78|416.98|420.8|418|419.21|416.41|0
1658199600000|2022-07-19 03:00:00|419.66|416.86|419.21|416.41|419.89|417.09|418.99|416.19|0
1658199900000|2022-07-19 03:05:00|419.44|416.64|418.08|415.28|419.44|416.64|417.75|414.95|0
1658200200000|2022-07-19 03:10:00|418.31|415.51|419.43|416.63|419.43|416.63|417.75|414.95|0
1658200500000|2022-07-19 03:15:00|419.33|416.53|418.76|415.96|419.89|417.09|418.76|415.96|0
1658200800000|2022-07-19 03:20:00|418.87|416.07|419.43|416.63|419.88|417.08|418.65|415.85|0
1658201100000|2022-07-19 03:25:00|419.32|416.52|419.88|417.08|420.33|417.53|418.98|416.18|0
1658201400000|2022-07-19 03:30:00|419.77|416.97|422.14|419.34|422.14|419.34|419.77|416.97|0
1658201700000|2022-07-19 03:35:00|422.37|419.57|423.39|420.59|423.95|421.15|421.91|419.11|0
1658202000000|2022-07-19 03:40:00|423.5|420.7|424.4|421.6|424.86|422.06|423.27|420.47|0
1658202300000|2022-07-19 03:45:00|424.18|421.38|423.84|421.04|424.4|421.6|423.72|420.92|0
1658202600000|2022-07-19 03:50:00|423.95|421.15|423.72|420.92|424.86|422.06|423.72|420.92|0
1658202900000|2022-07-19 03:55:00|423.95|421.15|423.04|420.24|424.52|421.72|423.04|420.24|0
1658203200000|2022-07-19 04:00:00|422.81|420.01|423.27|420.47|423.49|420.69|422.59|419.79|0
1658203500000|2022-07-19 04:05:00|423.04|420.24|423.04|420.24|423.49|420.69|422.59|419.79|0
1658203800000|2022-07-19 04:10:00|423.26|420.46|422.81|420.01|423.26|420.46|422.7|419.9|0
1658204100000|2022-07-19 04:15:00|422.58|419.78|422.81|420.01|422.93|420.13|422.36|419.56|0
1658204400000|2022-07-19 04:20:00|422.7|419.9|425.07|422.27|425.07|422.27|422.7|419.9|0
1658204700000|2022-07-19 04:25:00|424.96|422.16|423.94|421.14|425.53|422.73|423.94|421.14|0
1658205000000|2022-07-19 04:30:00|424.16|421.36|424.16|421.36|425.3|422.5|423.71|420.91|0
1658205300000|2022-07-19 04:35:00|424.05|421.25|422.8|420|424.05|421.25|422.8|420|0
1658205600000|2022-07-19 04:40:00|422.58|419.78|423.48|420.68|423.48|420.68|422.58|419.78|0
1658205900000|2022-07-19 04:45:00|423.6|420.8|422.8|420|423.6|420.8|422.01|419.21|0
1658206200000|2022-07-19 04:50:00|423.03|420.23|424.38|421.58|424.38|421.58|422.57|419.77|0
1658206500000|2022-07-19 04:55:00|424.16|421.36|425.74|422.94|426.42|423.62|424.16|421.36|0
1658206800000|2022-07-19 05:00:00|425.63|422.83|426.71|423.91|427.46|424.66|425.52|422.72|0
1658207100000|2022-07-19 05:05:00|426.49|423.69|424.9|422.1|426.94|424.14|424.67|421.87|0
1658207400000|2022-07-19 05:10:00|424.67|421.87|422.64|419.84|424.67|421.87|422.64|419.84|0
1658207700000|2022-07-19 05:15:00|422.87|420.07|422.64|419.84|423.32|420.52|422.41|419.61|0
1658208000000|2022-07-19 05:20:00|422.86|420.06|422.86|420.06|423.77|420.97|422.64|419.84|0
1658208300000|2022-07-19 05:25:00|422.64|419.84|422.86|420.06|422.98|420.18|421.06|418.26|0
1658208600000|2022-07-19 05:30:00|422.98|420.18|421.06|418.26|423.43|420.63|421.06|418.26|0
1658208900000|2022-07-19 05:35:00|421.28|418.48|420.72|417.92|421.28|418.48|419.93|417.13|0
1658209200000|2022-07-19 05:40:00|420.83|418.03|420.6|417.8|421.05|418.25|420.04|417.24|0
1658209500000|2022-07-19 05:45:00|420.38|417.58|420.83|418.03|421.28|418.48|420.15|417.35|0
1658209800000|2022-07-19 05:50:00|420.6|417.8|419.25|416.45|420.6|417.8|418.8|416|0
1658210100000|2022-07-19 05:55:00|419.02|416.22|421.27|418.47|421.27|418.47|419.02|416.22|0
1658210400000|2022-07-19 06:00:00|421.72|418.92|421.27|418.47|423.53|420.73|420.6|417.8|0
1658210700000|2022-07-19 06:05:00|421.5|418.7|419.92|417.12|422.17|419.37|419.69|416.89|0
1658211000000|2022-07-19 06:10:00|420.04|417.24|420.26|417.46|420.37|417.57|417.89|415.09|0
1658211300000|2022-07-19 06:15:00|420.14|417.34|421.94|419.14|422.17|419.37|419.69|416.89|0
1658211600000|2022-07-19 06:20:00|421.72|418.92|422.39|419.59|422.74|419.94|421.27|418.47|0
1658211900000|2022-07-19 06:25:00|422.62|419.82|421.94|419.14|423.3|420.5|421.72|418.92|0
1658212200000|2022-07-19 06:30:00|421.83|419.03|423.29|420.49|424.2|421.4|421.04|418.24|0
1658212500000|2022-07-19 06:35:00|423.41|420.61|422.39|419.59|423.97|421.17|422.39|419.59|0
1658212800000|2022-07-19 06:40:00|422.51|419.71|421.03|418.23|422.51|419.71|420.81|418.01|0
1658213100000|2022-07-19 06:45:00|420.93|418.13|421.48|418.68|421.48|418.68|420.36|417.56|0
1658213400000|2022-07-19 06:50:00|421.71|418.91|421.93|419.13|422.73|419.93|420.58|417.78|0
1658213700000|2022-07-19 06:55:00|422.05|419.25|421.93|419.13|422.61|419.81|421.48|418.68|0
1658214000000|2022-07-19 07:00:00|421.48|418.68|415.18|412.38|424.87|422.07|414.06|411.26|0
1658214300000|2022-07-19 07:05:00|414.3|411.9|414.64|412.24|414.98|412.58|411.84|409.44|0
1658214600000|2022-07-19 07:10:00|414.75|412.35|414.53|412.13|416.1|413.7|413.63|411.23|0
1658214900000|2022-07-19 07:15:00|414.3|411.9|414.52|412.12|415.87|413.47|413.3|410.9|0
1658215200000|2022-07-19 07:20:00|414.75|412.35|416.1|413.7|416.66|414.26|413.18|410.78|0
1658215500000|2022-07-19 07:25:00|416.21|413.81|415.87|413.47|416.32|413.92|413.85|411.45|0
1658215800000|2022-07-19 07:30:00|416.09|413.69|423.08|420.68|423.65|421.25|415.87|413.47|0
1658216100000|2022-07-19 07:35:00|423.3|420.9|420.59|418.19|423.75|421.35|420.14|417.74|0
1658216400000|2022-07-19 07:40:00|420.82|418.42|427.83|425.43|428.73|426.33|420.82|418.42|0
1658216700000|2022-07-19 07:45:00|428.28|425.88|422.07|419.67|428.28|425.88|421.28|418.88|0
1658217000000|2022-07-19 07:50:00|422.18|419.78|424.78|422.38|425.46|423.06|421.28|418.88|0
1658217300000|2022-07-19 07:55:00|424.89|422.49|423.98|421.58|427.15|424.75|423.31|420.91|0
1658217600000|2022-07-19 08:00:00|424.1|421.7|423.3|420.9|424.66|422.26|420.82|418.42|0
1658217900000|2022-07-19 08:05:00|423.08|420.68|419.58|417.18|424.43|422.03|419.58|417.18|0
1658218200000|2022-07-19 08:10:00|419.92|417.52|421.5|419.1|422.17|419.77|419.47|417.07|0
1658218500000|2022-07-19 08:15:00|421.27|418.87|422.4|420|423.07|420.67|421.04|418.64|0
1658218800000|2022-07-19 08:20:00|422.17|419.77|421.04|418.64|422.85|420.45|420.37|417.97|0
1658219100000|2022-07-19 08:25:00|420.82|418.42|423.07|420.67|423.3|420.9|420.59|418.19|0
1658219400000|2022-07-19 08:30:00|423.3|420.9|419.35|416.95|423.52|421.12|419.35|416.95|0
1658219700000|2022-07-19 08:35:00|419.46|417.06|418.78|416.38|419.69|417.29|416.53|414.13|0
1658220000000|2022-07-19 08:40:00|418.56|416.16|417.66|415.26|418.56|416.16|416.76|414.36|0
1658220300000|2022-07-19 08:45:00|417.43|415.03|418.67|416.27|419.01|416.61|416.76|414.36|0
1658220600000|2022-07-19 08:50:00|418.56|416.16|418.22|415.82|420.13|417.73|417.65|415.25|0
1658220900000|2022-07-19 08:55:00|418.33|415.93|415.18|412.78|418.33|415.93|414.51|412.11|0
1658221200000|2022-07-19 09:00:00|415.3|412.9|414.73|412.33|415.85|413.45|413.38|410.98|0
1658221500000|2022-07-19 09:05:00|414.95|412.55|414.28|411.88|415.4|413|413.38|410.98|0
1658221800000|2022-07-19 09:10:00|414.5|412.1|412.26|409.86|414.95|412.55|411.36|408.96|0
1658222100000|2022-07-19 09:15:00|412.03|409.63|413.15|410.75|413.83|411.43|411.93|409.53|0
1658222400000|2022-07-19 09:20:00|413.05|410.65|408.45|406.05|413.38|410.98|407.56|405.16|0
1658222700000|2022-07-19 09:25:00|408.34|405.94|407.9|405.5|408.67|406.27|407.33|404.93|0
1658223000000|2022-07-19 09:30:00|407.78|405.38|406.66|404.26|407.78|405.38|406.33|403.93|0
1658223300000|2022-07-19 09:35:00|406.44|404.04|406.88|404.48|407.33|404.93|406.21|403.81|0
1658223600000|2022-07-19 09:40:00|406.78|404.38|406.44|404.04|407.11|404.71|406.44|404.04|0
1658223900000|2022-07-19 09:45:00|406.21|403.81|405.66|403.26|406.88|404.48|404.43|402.03|0
1658224200000|2022-07-19 09:50:00|405.43|403.03|403.31|400.91|405.76|403.36|403.31|400.91|0
1658224500000|2022-07-19 09:55:00|403.54|401.14|406.21|403.81|406.32|403.92|403.54|401.14|0
1658224800000|2022-07-19 10:00:00|406.1|403.7|405.09|402.69|406.77|404.37|404.87|402.47|0
1658225100000|2022-07-19 10:05:00|405.21|402.81|401.97|399.57|405.21|402.81|401.75|399.35|0
1658225400000|2022-07-19 10:10:00|402.09|399.69|397.28|394.88|402.2|399.8|396.38|393.98|0
1658225700000|2022-07-19 10:15:00|397.72|395.32|398.96|396.56|399.06|396.66|397.5|395.1|0
1658226000000|2022-07-19 10:20:00|399.06|396.66|399.06|396.66|399.29|396.89|397.5|395.1|0
1658226300000|2022-07-19 10:25:00|398.84|396.44|399.06|396.66|400.52|398.12|397.05|394.65|0
1658226600000|2022-07-19 10:30:00|399.28|396.88|396.6|394.2|399.28|396.88|396.38|393.98|0
1658226900000|2022-07-19 10:35:00|396.49|394.09|395.04|392.64|397.05|394.65|394.14|391.74|0
1658227200000|2022-07-19 10:40:00|395.26|392.86|396.49|394.09|396.6|394.2|395.04|392.64|0
1658227500000|2022-07-19 10:45:00|396.6|394.2|397.94|395.54|397.94|395.54|396.37|393.97|0
1658227800000|2022-07-19 10:50:00|398.05|395.65|398.38|395.98|399.73|397.33|397.71|395.31|0
1658228100000|2022-07-19 10:55:00|398.61|396.21|398.38|395.98|399.95|397.55|397.71|395.31|0
1658228400000|2022-07-19 11:00:00|399.05|396.65|401.29|398.89|402.41|400.01|398.6|396.2|0
1658228700000|2022-07-19 11:05:00|401.52|399.12|401.29|398.89|402.19|399.79|399.95|397.55|0
1658229000000|2022-07-19 11:10:00|401.51|399.11|397.93|395.53|401.51|399.11|397.93|395.53|0
1658229300000|2022-07-19 11:15:00|398.15|395.75|401.06|398.66|401.06|398.66|397.71|395.31|0
1658229600000|2022-07-19 11:20:00|401.51|399.11|401.4|399|401.96|399.56|401.06|398.66|0
1658229900000|2022-07-19 11:25:00|401.29|398.89|399.27|396.87|401.51|399.11|399.27|396.87|0
1658230200000|2022-07-19 11:30:00|399.49|397.09|401.17|398.77|401.73|399.33|398.6|396.2|0
1658230500000|2022-07-19 11:35:00|401.06|398.66|402.63|400.23|403.08|400.68|400.61|398.21|0
1658230800000|2022-07-19 11:40:00|402.85|400.45|403.87|401.47|404.2|401.8|402.18|399.78|0
1658231100000|2022-07-19 11:45:00|403.97|401.57|402.62|400.22|404.2|401.8|402.4|400|0
1658231400000|2022-07-19 11:50:00|401.95|399.55|398.59|396.19|402.18|399.78|397.69|395.29|0
1658231700000|2022-07-19 11:55:00|398.36|395.96|399.48|397.08|399.71|397.31|398.36|395.96|0
1658232000000|2022-07-19 12:00:00|399.03|396.63|399.48|397.08|399.71|397.31|397.69|395.29|0
1658232300000|2022-07-19 12:05:00|399.26|396.86|401.94|399.54|401.94|399.54|398.81|396.41|0
1658232600000|2022-07-19 12:10:00|401.72|399.32|402.39|399.99|403.52|401.12|401.5|399.1|0
1658232900000|2022-07-19 12:15:00|402.28|399.88|404.86|402.46|405.09|402.69|401.27|398.87|0
1658233200000|2022-07-19 12:20:00|403.96|401.56|406.21|403.81|407.11|404.71|403.96|401.56|0
1658233500000|2022-07-19 12:25:00|405.99|403.59|407.34|404.94|408.01|405.61|405.2|402.8|0
1658233800000|2022-07-19 12:30:00|407.11|404.71|403.73|401.33|407.56|405.16|403.28|400.88|0
1658234100000|2022-07-19 12:35:00|403.51|401.11|403.96|401.56|404.18|401.78|402.39|399.99|0
1658234400000|2022-07-19 12:40:00|403.73|401.33|401.26|398.86|404.18|401.78|401.04|398.64|0
1658234700000|2022-07-19 12:45:00|400.81|398.41|396.78|394.38|401.83|399.43|396.78|394.38|0
1658235000000|2022-07-19 12:50:00|396.56|394.16|393.89|391.49|397.23|394.83|393.22|390.82|0
1658235300000|2022-07-19 12:55:00|393.67|391.27|395.23|392.83|395.23|392.83|393.22|390.82|0
1658235600000|2022-07-19 13:00:00|395|392.6|395.9|393.5|396.57|394.17|394.78|392.38|0
1658235900000|2022-07-19 13:05:00|396.01|393.61|394.78|392.38|396.56|394.16|394.78|392.38|0
1658236200000|2022-07-19 13:10:00|395|392.6|393.22|390.82|395.67|393.27|391.88|389.48|0
1658236500000|2022-07-19 13:15:00|392.99|390.59|390.54|388.14|393.44|391.04|389.21|386.81|0
1658236800000|2022-07-19 13:20:00|390.76|388.36|390.54|388.14|391.65|389.25|389.21|386.81|0
1658237100000|2022-07-19 13:25:00|390.76|388.36|391.87|389.47|391.87|389.47|388.76|386.36|0
1658237400000|2022-07-19 13:30:00|390.98|388.58|391.43|389.03|394.55|392.15|388.76|386.36|0
1658237700000|2022-07-19 13:35:00|391.65|389.25|390.76|388.36|392.99|390.59|387.43|385.03|0
1658238000000|2022-07-19 13:40:00|389.42|387.02|392.36|389.96|394.7|392.3|388.54|386.14|0
1658238300000|2022-07-19 13:45:00|391.36|388.96|392.92|390.52|396.49|394.09|390.91|388.51|0
1658238600000|2022-07-19 13:50:00|392.02|389.62|391.02|388.62|393.58|391.18|389.79|387.39|0
1658238900000|2022-07-19 13:55:00|391.13|388.73|383.35|380.95|392.02|389.62|383.13|380.73|0
1658239200000|2022-07-19 14:00:00|383.13|380.73|383.25|380.85|385.13|382.73|382.02|379.62|0
1658239500000|2022-07-19 14:05:00|383.57|381.17|385.12|382.72|388.9|386.5|383.35|380.95|0
1658239800000|2022-07-19 14:10:00|384.9|382.5|382.02|379.62|386.68|384.28|378.05|375.65|0
1658240100000|2022-07-19 14:15:00|382.46|380.06|383.35|380.95|386.23|383.83|382.02|379.62|0
1658240400000|2022-07-19 14:20:00|383.13|380.73|378.49|376.09|383.35|380.95|376.5|374.1|0
1658240700000|2022-07-19 14:25:00|378.71|376.31|372.77|370.37|378.93|376.53|371.67|369.27|0
1658241000000|2022-07-19 14:30:00|372.55|370.15|373.62|371.22|373.81|371.41|371.23|368.83|0
1658241300000|2022-07-19 14:35:00|373.4|371|373.39|370.99|375.38|372.98|372.08|369.68|0
1658241600000|2022-07-19 14:40:00|373.17|370.77|372.08|369.68|373.61|371.21|370.98|368.58|0
1658241900000|2022-07-19 14:45:00|371.86|369.46|367.15|364.75|371.86|369.46|367.15|364.75|0
1658242200000|2022-07-19 14:50:00|367.37|364.97|366.05|363.65|367.37|364.97|364.53|362.13|0
1658242500000|2022-07-19 14:55:00|366.27|363.87|366.05|363.65|368.67|366.27|365.62|363.22|0
1658242800000|2022-07-19 15:00:00|365.83|363.43|362.35|359.95|365.83|363.43|360.83|358.43|0
1658243100000|2022-07-19 15:05:00|362.13|359.73|360.39|357.99|362.57|360.17|359.53|357.13|0
1658243400000|2022-07-19 15:10:00|359.74|357.34|360.61|358.21|362.13|359.73|359.53|357.13|0
1658243700000|2022-07-19 15:15:00|360.39|357.99|365.07|362.67|365.07|362.67|359.74|357.34|0
1658244000000|2022-07-19 15:20:00|364.85|362.45|365.07|362.67|366.59|364.19|364.42|362.02|0
1658244300000|2022-07-19 15:25:00|365.28|362.88|361.59|359.19|365.28|362.88|360.94|358.54|0
1658244600000|2022-07-19 15:30:00|361.37|358.97|357.25|354.85|361.37|358.97|356.82|354.42|0
1658244900000|2022-07-19 15:35:00|357.69|355.29|361.15|358.75|361.37|358.97|356.61|354.21|0
1658245200000|2022-07-19 15:40:00|361.37|358.97|362.67|360.27|364.41|362.01|361.37|358.97|0
1658245500000|2022-07-19 15:45:00|362.45|360.05|364.62|362.22|364.62|362.22|362.02|359.62|0
1658245800000|2022-07-19 15:50:00|364.4|362|360.93|358.53|364.62|362.22|360.93|358.53|0
1658246100000|2022-07-19 15:55:00|361.14|358.74|358.33|355.93|361.14|358.74|358.11|355.71|0
1658246400000|2022-07-19 16:00:00|358.11|355.71|362.88|360.48|363.53|361.13|358.11|355.71|0
1658246700000|2022-07-19 16:05:00|363.09|360.69|363.74|361.34|365.92|363.52|362.88|360.48|0
1658247000000|2022-07-19 16:10:00|363.53|361.13|362.22|359.82|363.53|361.13|360.92|358.52|0
1658247300000|2022-07-19 16:15:00|362.44|360.04|362|359.6|363.96|361.56|362|359.6|0
1658247600000|2022-07-19 16:20:00|361.9|359.5|358.1|355.7|361.9|359.5|358.1|355.7|0
1658247900000|2022-07-19 16:25:00|358.32|355.92|357.45|355.05|358.75|356.35|357.02|354.62|0
1658248200000|2022-07-19 16:30:00|357.23|354.83|353.35|350.95|357.67|355.27|353.13|350.73|0
1658248500000|2022-07-19 16:35:00|353.57|351.17|353.99|351.59|355.5|353.1|353.35|350.95|0
1658248800000|2022-07-19 16:40:00|354.21|351.81|354.4|352|354.62|352.22|352.7|350.3|0
1658249100000|2022-07-19 16:45:00|354.62|352.22|353.33|350.93|354.83|352.43|352.26|349.86|0
1658249400000|2022-07-19 16:50:00|353.12|350.72|354.83|352.43|355.9|353.5|352.9|350.5|0
1658249700000|2022-07-19 16:55:00|355.04|352.64|352.26|349.86|355.68|353.28|352.26|349.86|0
1658250000000|2022-07-19 17:00:00|352.04|349.64|352.9|350.5|353.11|350.71|352.04|349.64|0
1658250300000|2022-07-19 17:05:00|353.32|350.92|355.25|352.85|355.68|353.28|353.32|350.92|0
1658250600000|2022-07-19 17:10:00|354.82|352.42|354.9|352.5|355.04|352.64|352.83|350.43|0
1658250900000|2022-07-19 17:15:00|354.69|352.29|356.4|354|356.4|354|353.4|351|0
1658251200000|2022-07-19 17:20:00|356.19|353.79|355.11|352.71|357.91|355.51|355.11|352.71|0
1658251500000|2022-07-19 17:25:00|354.9|352.5|355.11|352.71|355.97|353.57|354.25|351.85|0
1658251800000|2022-07-19 17:30:00|354.9|352.5|352.32|349.92|355.11|352.71|352.32|349.92|0
1658252100000|2022-07-19 17:35:00|352.54|350.14|347.83|345.43|352.54|350.14|347.41|345.01|0
1658252400000|2022-07-19 17:40:00|347.62|345.22|345.49|343.09|348.05|345.65|345.28|342.88|0
1658252700000|2022-07-19 17:45:00|345.28|342.88|345.7|343.3|346.34|343.94|344.85|342.45|0
1658253000000|2022-07-19 17:50:00|345.49|343.09|345.7|343.3|346.76|344.36|345.06|342.66|0
1658253300000|2022-07-19 17:55:00|345.91|343.51|342.3|339.9|345.91|343.51|342.09|339.69|0
1658253600000|2022-07-19 18:00:00|342.51|340.11|338.92|336.52|342.72|340.32|338.92|336.52|0
1658253900000|2022-07-19 18:05:00|339.13|336.73|336.6|334.2|339.34|336.94|336.18|333.78|0
1658254200000|2022-07-19 18:10:00|336.81|334.41|339.55|337.15|339.76|337.36|336.39|333.99|0
1658254500000|2022-07-19 18:15:00|339.76|337.36|338.28|335.88|341.87|339.47|338.07|335.67|0
1658254800000|2022-07-19 18:20:00|338.07|335.67|339.5|337.1|341.19|338.79|337.86|335.46|0
1658255100000|2022-07-19 18:25:00|339.29|336.89|344.52|342.12|345.15|342.75|339.29|336.89|0
1658255400000|2022-07-19 18:30:00|344.31|341.91|343.04|340.64|344.52|342.12|341.14|338.74|0
1658255700000|2022-07-19 18:35:00|342.83|340.43|343.88|341.48|343.88|341.48|341.56|339.16|0
1658256000000|2022-07-19 18:40:00|343.67|341.27|342.61|340.21|344.72|342.32|341.77|339.37|0
1658256300000|2022-07-19 18:45:00|342.82|340.42|345.78|343.38|347.69|345.29|342.82|340.42|0
1658256600000|2022-07-19 18:50:00|345.14|342.74|342.18|339.78|346.84|344.44|341.97|339.57|0
1658256900000|2022-07-19 18:55:00|342.4|340|342.18|339.78|343.66|341.26|341.55|339.15|0
1658257200000|2022-07-19 19:00:00|341.76|339.36|343.45|341.05|345.35|342.95|341.76|339.36|0
1658257500000|2022-07-19 19:05:00|343.66|341.26|338.6|336.2|343.87|341.47|338.39|335.99|0
1658257800000|2022-07-19 19:10:00|338.81|336.41|340.49|338.09|342.39|339.99|338.81|336.41|0
1658258100000|2022-07-19 19:15:00|340.28|337.88|339.65|337.25|342.39|339.99|339.23|336.83|0
1658258400000|2022-07-19 19:20:00|339.86|337.46|341.33|338.93|343.02|340.62|339.44|337.04|0
1658258700000|2022-07-19 19:25:00|341.12|338.72|340.27|337.87|341.54|339.14|338.8|336.4|0
1658259000000|2022-07-19 19:30:00|340.48|338.08|344.07|341.67|344.07|341.67|338.59|336.19|0
1658259300000|2022-07-19 19:35:00|344.28|341.88|339.85|337.45|344.28|341.88|339.85|337.45|0
1658259600000|2022-07-19 19:40:00|340.06|337.66|333.94|331.54|340.06|337.66|333.79|331.39|0
1658259900000|2022-07-19 19:45:00|334.14|331.74|335.82|333.42|336.45|334.05|332.89|330.49|0
1658260200000|2022-07-19 19:50:00|336.87|334.47|338.13|335.73|339.6|337.2|335.61|333.21|0
1658260500000|2022-07-19 19:55:00|337.49|335.09|339.39|336.99|339.39|336.99|333.93|331.53|0
1658260800000|2022-07-19 20:00:00|338.33|335.93|334.97|332.57|338.96|336.56|334.55|332.15|0
1658261100000|2022-07-19 20:05:00|335.18|332.78|333.3|330.9|336.02|333.62|332.88|330.48|0
1658261400000|2022-07-19 20:10:00|333.51|331.11|332.88|330.48|334.13|331.73|332.88|330.48|0
1658261700000|2022-07-19 20:15:00|333.08|330.28|330.99|328.19|333.29|330.49|330.78|327.98|0
1658262000000|2022-07-19 20:20:00|331.1|328.3|329.53|326.73|331.41|328.61|329.11|326.31|0
1658262300000|2022-07-19 20:25:00|329.43|326.63|329.32|326.52|329.74|326.94|329.11|326.31|0
1658262600000|2022-07-19 20:30:00|329.53|326.73|329.94|327.14|330.15|327.35|328.9|326.1|0
1658262900000|2022-07-19 20:35:00|330.15|327.35|330.77|327.97|330.98|328.18|330.15|327.35|0
1658263200000|2022-07-19 20:40:00|330.56|327.76|330.56|327.76|331.4|328.6|330.05|327.25|0
1658263500000|2022-07-19 20:45:00|330.77|327.97|330.98|328.18|331.6|328.8|330.56|327.76|0
1658263800000|2022-07-19 20:50:00|331.18|328.38|331.18|328.38|331.39|328.59|330.77|327.97|0
1658264100000|2022-07-19 20:55:00|331.39|328.59|331.5|328.7|331.6|328.8|330.56|327.76|0
1658264400000|2022-07-19 21:00:00|331.11|328.31|331.14|328.34|331.45|328.65|330.99|328.19|0
1658264700000|2022-07-19 21:05:00|331.11|328.31|330.98|328.18|331.11|328.31|330.87|328.07|0
1658265000000|2022-07-19 21:10:00|330.96|328.16|330.65|327.85|330.96|328.16|330.47|327.67|0
1658265300000|2022-07-19 21:15:00|330.56|327.76|329.98|327.18|330.56|327.76|329.86|327.06|0
1658265600000|2022-07-19 21:20:00|329.89|327.09|329.76|326.96|329.89|327.09|329.52|326.72|0
1658265900000|2022-07-19 21:25:00|329.7|326.9|329.36|326.56|329.7|326.9|329.3|326.5|0
1658266200000|2022-07-19 21:30:00|329.3|326.5|329.67|326.87|329.94|327.14|329.27|326.47|0
1658266500000|2022-07-19 21:35:00|329.76|326.96|329.42|326.62|329.79|326.99|329.33|326.53|0
1658266800000|2022-07-19 21:40:00|329.45|326.65|329.44|326.64|329.6|326.8|329.42|326.62|0
1658267100000|2022-07-19 21:45:00|329.42|326.62|329.44|326.64|329.69|326.89|329.42|326.62|0
1658267400000|2022-07-19 21:50:00|329.42|326.62|329.29|326.49|329.44|326.64|329.29|326.49|0
1658267700000|2022-07-19 21:55:00|329.35|326.55|329.29|326.49|329.56|326.76|329.29|326.49|0
1658268000000|2022-07-19 22:00:00|329.6|326.8|332.4|329.6|332.51|329.71|328.76|325.96|0
1658268300000|2022-07-19 22:05:00|332.3|329.5|331.57|328.77|332.61|329.81|330.94|328.14|0
1658268600000|2022-07-19 22:10:00|331.36|328.56|331.36|328.56|331.77|328.97|330.94|328.14|0
1658268900000|2022-07-19 22:15:00|331.26|328.46|330.94|328.14|331.46|328.66|330.94|328.14|0
1658269200000|2022-07-19 22:20:00|330.73|327.93|332.19|329.39|332.4|329.6|330.73|327.93|0
1658269500000|2022-07-19 22:25:00|332.4|329.6|332.81|330.01|332.81|330.01|332.19|329.39|0
1658269800000|2022-07-19 22:30:00|332.92|330.12|333.85|331.05|334.17|331.37|332.81|330.01|0
1658270100000|2022-07-19 22:35:00|333.64|330.84|333.12|330.32|333.85|331.05|332.81|330.01|0
1658270400000|2022-07-19 22:40:00|333.02|330.22|333.64|330.84|334.06|331.26|333.02|330.22|0
1658270700000|2022-07-19 22:45:00|333.85|331.05|333.01|330.21|333.85|331.05|333.01|330.21|0
1658271000000|2022-07-19 22:50:00|332.8|330|333.01|330.21|333.12|330.32|332.17|329.37|0
1658271300000|2022-07-19 22:55:00|332.8|330|330.92|328.12|332.8|330|330.92|328.12|0
1658271600000|2022-07-19 23:00:00|330.71|327.91|331.54|328.74|331.96|329.16|330.19|327.39|0
1658271900000|2022-07-19 23:05:00|331.13|328.33|330.92|328.12|332.17|329.37|330.71|327.91|0
1658272200000|2022-07-19 23:10:00|331.12|328.32|330.91|328.11|331.33|328.53|330.7|327.9|0
1658272500000|2022-07-19 23:15:00|331.12|328.32|331.65|328.85|331.75|328.95|330.91|328.11|0
1658272800000|2022-07-19 23:20:00|331.54|328.74|333.11|330.31|333.52|330.72|331.54|328.74|0
1658273100000|2022-07-19 23:25:00|333.21|330.41|332.58|329.78|333.41|330.61|332.58|329.78|0
1658273400000|2022-07-19 23:30:00|332.37|329.57|332.78|329.98|332.99|330.19|332.16|329.36|0
1658273700000|2022-07-19 23:35:00|332.99|330.19|333.62|330.82|333.83|331.03|332.78|329.98|0
1658274000000|2022-07-19 23:40:00|333.73|330.93|333.82|331.02|334.03|331.23|333.1|330.3|0
1658274300000|2022-07-19 23:45:00|333.62|330.82|332.78|329.98|334.24|331.44|332.78|329.98|0
1658274600000|2022-07-19 23:50:00|332.57|329.77|332.15|329.35|332.68|329.88|331.73|328.93|0
1658274900000|2022-07-19 23:55:00|331.94|329.14|332.35|329.55|332.35|329.55|331.52|328.72|0
1658275200000|2022-07-20 00:00:00|332.56|329.76|334.44|331.64|335.28|332.48|332.35|329.55|0
1658275500000|2022-07-20 00:05:00|334.86|332.06|334.02|331.22|334.86|332.06|333.4|330.6|0
1658275800000|2022-07-20 00:10:00|333.92|331.12|333.6|330.8|335.07|332.27|333.6|330.8|0
1658276100000|2022-07-20 00:15:00|333.39|330.59|331.93|329.13|333.6|330.8|331.72|328.92|0
1658276400000|2022-07-20 00:20:00|332.14|329.34|330.26|327.46|332.66|329.86|330.05|327.25|0
1658276700000|2022-07-20 00:25:00|330.47|327.67|325.05|322.25|330.47|327.67|323.41|320.61|0
1658277000000|2022-07-20 00:30:00|324.95|322.15|325.77|322.97|325.77|322.97|322.79|319.99|0
1658277300000|2022-07-20 00:35:00|325.67|322.87|327.36|324.56|327.77|324.97|325.16|322.36|0
1658277600000|2022-07-20 00:40:00|327.56|324.76|328.08|325.28|328.18|325.38|327.15|324.35|0
1658277900000|2022-07-20 00:45:00|327.97|325.17|327.35|324.55|327.97|325.17|326.64|323.84|0
1658278200000|2022-07-20 00:50:00|327.15|324.35|327.35|324.55|328.28|325.48|327.15|324.35|0
1658278500000|2022-07-20 00:55:00|327.46|324.66|325.7|322.9|327.56|324.76|325.5|322.7|0
1658278800000|2022-07-20 01:00:00|325.91|323.11|327.35|324.55|327.76|324.96|325.5|322.7|0
1658279100000|2022-07-20 01:05:00|327.55|324.75|327.45|324.65|327.76|324.96|326.52|323.72|0
1658279400000|2022-07-20 01:10:00|327.34|324.54|328.58|325.78|329.1|326.3|326.93|324.13|0
1658279700000|2022-07-20 01:15:00|328.16|325.36|326.93|324.13|328.78|325.98|326.31|323.51|0
1658280000000|2022-07-20 01:20:00|326.72|323.92|327.95|325.15|328.47|325.67|326.31|323.51|0
1658280300000|2022-07-20 01:25:00|328.16|325.36|327.13|324.33|328.16|325.36|326.82|324.02|0
1658280600000|2022-07-20 01:30:00|327.33|324.53|325.07|322.27|327.54|324.74|325.07|322.27|0
1658280900000|2022-07-20 01:35:00|325.18|322.38|324.66|321.86|325.89|323.09|323.43|320.63|0
1658281200000|2022-07-20 01:40:00|324.87|322.07|324.45|321.65|325.28|322.48|323.95|321.15|0
1658281500000|2022-07-20 01:45:00|324.35|321.55|324.45|321.65|325.07|322.27|324.25|321.45|0
1658281800000|2022-07-20 01:50:00|324.56|321.76|322.81|320.01|324.66|321.86|321.99|319.19|0
1658282100000|2022-07-20 01:55:00|323.01|320.21|323.22|320.42|323.63|320.83|321.17|318.37|0
1658282400000|2022-07-20 02:00:00|323.42|320.62|324.65|321.85|324.85|322.05|323.42|320.62|0
1658282700000|2022-07-20 02:05:00|324.55|321.75|323.62|320.82|324.85|322.05|323.62|320.82|0
1658283000000|2022-07-20 02:10:00|323.52|320.72|323.93|321.13|324.03|321.23|322.39|319.59|0
1658283300000|2022-07-20 02:15:00|323.82|321.02|323.21|320.41|324.03|321.23|322.19|319.39|0
1658283600000|2022-07-20 02:20:00|323|320.2|323|320.2|323.72|320.92|322.39|319.59|0
1658283900000|2022-07-20 02:25:00|322.9|320.1|322.38|319.58|323|320.2|322.29|319.49|0
1658284200000|2022-07-20 02:30:00|322.18|319.38|319.93|317.13|322.38|319.58|319.93|317.13|0
1658284500000|2022-07-20 02:35:00|319.73|316.93|317.69|314.89|320.34|317.54|317.49|314.69|0
1658284800000|2022-07-20 02:40:00|317.9|315.1|317.69|314.89|318.3|315.5|316.98|314.18|0
1658285100000|2022-07-20 02:45:00|317.89|315.09|319.01|316.21|319.11|316.31|317.69|314.89|0
1658285400000|2022-07-20 02:50:00|319.11|316.31|318.91|316.11|319.93|317.13|318.91|316.11|0
1658285700000|2022-07-20 02:55:00|318.7|315.9|319.01|316.21|319.51|316.71|318.7|315.9|0
1658286000000|2022-07-20 03:00:00|319.11|316.31|318.9|316.1|319.51|316.71|318.49|315.69|0
1658286300000|2022-07-20 03:05:00|319.1|316.3|320.12|317.32|320.32|317.52|319.1|316.3|0
1658286600000|2022-07-20 03:10:00|320.02|317.22|319.51|316.71|320.02|317.22|319.1|316.3|0
1658286900000|2022-07-20 03:15:00|319.71|316.91|319.5|316.7|319.91|317.11|318.89|316.09|0
1658287200000|2022-07-20 03:20:00|319.61|316.81|318.89|316.09|319.91|317.11|318.59|315.79|0
1658287500000|2022-07-20 03:25:00|319.09|316.29|318.89|316.09|319.3|316.5|318.48|315.68|0
1658287800000|2022-07-20 03:30:00|318.69|315.89|319.29|316.49|319.5|316.7|318.48|315.68|0
1658288100000|2022-07-20 03:35:00|319.09|316.29|319.29|316.49|319.7|316.9|319.09|316.29|0
1658288400000|2022-07-20 03:40:00|319.49|316.69|319.9|317.1|319.9|317.1|319.29|316.49|0
1658288700000|2022-07-20 03:45:00|320.01|317.21|320.51|317.71|321.12|318.32|320.01|317.21|0
1658289000000|2022-07-20 03:50:00|320.71|317.91|321.53|318.73|321.73|318.93|320.71|317.91|0
1658289300000|2022-07-20 03:55:00|321.63|318.83|320.1|317.3|321.94|319.14|320|317.2|0
1658289600000|2022-07-20 04:00:00|319.89|317.09|319.89|317.09|320.3|317.5|319.28|316.48|0
1658289900000|2022-07-20 04:05:00|320.09|317.29|318.37|315.57|320.09|317.29|318.37|315.57|0
1658290200000|2022-07-20 04:10:00|318.26|315.46|319.07|316.27|319.07|316.27|318.06|315.26|0
1658290500000|2022-07-20 04:15:00|318.97|316.17|319.88|317.08|320.09|317.29|318.87|316.07|0
1658290800000|2022-07-20 04:20:00|320.09|317.29|320.9|318.1|320.9|318.1|319.58|316.78|0
1658291100000|2022-07-20 04:25:00|321.1|318.3|322.74|319.94|322.94|320.14|320.8|318|0
1658291400000|2022-07-20 04:30:00|322.84|320.04|321.92|319.12|322.84|320.04|321.1|318.3|0
1658291700000|2022-07-20 04:35:00|322.12|319.32|323.14|320.34|323.14|320.34|322.02|319.22|0
1658292000000|2022-07-20 04:40:00|323.25|320.45|321.91|319.11|323.35|320.55|321.91|319.11|0
1658292300000|2022-07-20 04:45:00|321.71|318.91|320.89|318.09|321.71|318.91|320.59|317.79|0
1658292600000|2022-07-20 04:50:00|320.68|317.88|319.87|317.07|321.5|318.7|319.87|317.07|0
1658292900000|2022-07-20 04:55:00|320.07|317.27|320.68|317.88|320.88|318.08|320.07|317.27|0
1658293200000|2022-07-20 05:00:00|320.88|318.08|323.34|320.54|324.36|321.56|320.88|318.08|0
1658293500000|2022-07-20 05:05:00|323.54|320.74|323.54|320.74|324.15|321.35|322.72|319.92|0
1658293800000|2022-07-20 05:10:00|323.44|320.64|323.95|321.15|325.18|322.38|323.44|320.64|0
1658294100000|2022-07-20 05:15:00|323.94|321.14|324.56|321.76|325.18|322.38|323.94|321.14|0
1658294400000|2022-07-20 05:20:00|324.97|322.17|326.2|323.4|326.82|324.02|324.97|322.17|0
1658294700000|2022-07-20 05:25:00|326.3|323.5|324.14|321.34|326.4|323.6|324.14|321.34|0
1658295000000|2022-07-20 05:30:00|324.25|321.45|325.17|322.37|326.19|323.39|324.25|321.45|0
1658295300000|2022-07-20 05:35:00|325.37|322.57|325.16|322.36|326.19|323.39|324.45|321.65|0
1658295600000|2022-07-20 05:40:00|325.27|322.47|324.96|322.16|325.78|322.98|324.04|321.24|0
1658295900000|2022-07-20 05:45:00|324.86|322.06|324.75|321.95|325.37|322.57|324.75|321.95|0
1658296200000|2022-07-20 05:50:00|324.95|322.15|324.54|321.74|324.95|322.15|323.52|320.72|0
1658296500000|2022-07-20 05:55:00|324.34|321.54|324.33|321.53|326.08|323.28|324.33|321.53|0
1658296800000|2022-07-20 06:00:00|324.74|321.94|325.36|322.56|326.18|323.38|323.3|320.5|0
1658297100000|2022-07-20 06:05:00|325.56|322.76|323.71|320.91|325.77|322.97|323.51|320.71|0
1658297400000|2022-07-20 06:10:00|323.92|321.12|325.67|322.87|325.76|322.96|323.91|321.11|0
1658297700000|2022-07-20 06:15:00|325.56|322.76|326.17|323.37|326.17|323.37|324.02|321.22|0
1658298000000|2022-07-20 06:20:00|326.08|323.28|326.79|323.99|327.82|325.02|325.35|322.55|0
1658298300000|2022-07-20 06:25:00|326.69|323.89|324.52|321.72|327.41|324.61|324.22|321.42|0
1658298600000|2022-07-20 06:30:00|324.73|321.93|324.11|321.31|325.04|322.24|323.91|321.11|0
1658298900000|2022-07-20 06:35:00|324.52|321.72|323.49|320.69|325.75|322.95|323.49|320.69|0
1658299200000|2022-07-20 06:40:00|323.08|320.28|324.31|321.51|325.34|322.54|322.88|320.08|0
1658299500000|2022-07-20 06:45:00|324.52|321.72|322.67|319.87|324.93|322.13|322.05|319.25|0
1658299800000|2022-07-20 06:50:00|322.87|320.07|324.31|321.51|324.92|322.12|322.46|319.66|0
1658300100000|2022-07-20 06:55:00|324.1|321.3|324.72|321.92|324.82|322.02|323.69|320.89|0
1658300400000|2022-07-20 07:00:00|325.54|322.74|325.95|323.15|330.08|327.28|325.54|322.74|0
1658300700000|2022-07-20 07:05:00|326.06|323.66|322.46|320.06|326.37|323.97|321.23|318.83|0
1658301000000|2022-07-20 07:10:00|322.25|319.85|324.71|322.31|325.23|322.83|321.84|319.44|0
1658301300000|2022-07-20 07:15:00|325.13|322.73|323.68|321.28|327.71|325.31|323.07|320.67|0
1658301600000|2022-07-20 07:20:00|323.89|321.49|324.71|322.31|324.71|322.31|320.61|318.21|0
1658301900000|2022-07-20 07:25:00|325.74|323.34|327.08|324.68|327.59|325.19|324.82|322.42|0
1658302200000|2022-07-20 07:30:00|327.18|324.78|330.28|327.88|330.49|328.09|325.23|322.83|0
1658302500000|2022-07-20 07:35:00|330.49|328.09|333.81|331.41|334.02|331.62|330.28|327.88|0
1658302800000|2022-07-20 07:40:00|334.02|331.62|336.31|333.91|336.51|334.11|332.35|329.95|0
1658303100000|2022-07-20 07:45:00|336.51|334.11|335.68|333.28|337.35|334.95|334.64|332.24|0
1658303400000|2022-07-20 07:50:00|335.89|333.49|334.22|331.82|336.51|334.11|333.59|331.19|0
1658303700000|2022-07-20 07:55:00|333.59|331.19|336.3|333.9|336.72|334.32|332.76|330.36|0
1658304000000|2022-07-20 08:00:00|336.51|334.11|331.51|329.11|336.93|334.53|331.3|328.9|0
1658304300000|2022-07-20 08:05:00|331.41|329.01|329.75|327.35|332.76|330.36|329.64|327.24|0
1658304600000|2022-07-20 08:10:00|329.85|327.45|329.85|327.45|330.26|327.86|327.99|325.59|0
1658304900000|2022-07-20 08:15:00|330.05|327.65|331.3|328.9|331.3|328.9|328.81|326.41|0
1658305200000|2022-07-20 08:20:00|331.5|329.1|333.37|330.97|333.79|331.39|330.88|328.48|0
1658305500000|2022-07-20 08:25:00|333.79|331.39|331.91|329.51|334.52|332.12|331.91|329.51|0
1658305800000|2022-07-20 08:30:00|332.23|329.83|332.12|329.72|332.85|330.45|331.19|328.79|0
1658306100000|2022-07-20 08:35:00|331.7|329.3|332.95|330.55|333.37|330.97|331.5|329.1|0
1658306400000|2022-07-20 08:40:00|332.85|330.45|332.74|330.34|333.06|330.66|331.7|329.3|0
1658306700000|2022-07-20 08:45:00|332.53|330.13|334.61|332.21|336.28|333.88|332.53|330.13|0
1658307000000|2022-07-20 08:50:00|334.72|332.32|335.34|332.94|336.39|333.99|334.72|332.32|0
1658307300000|2022-07-20 08:55:00|335.23|332.83|334.19|331.79|335.86|333.46|333.98|331.58|0
1658307600000|2022-07-20 09:00:00|334.4|332|332.31|329.91|334.4|332|331.28|328.88|0
1658307900000|2022-07-20 09:05:00|332.11|329.71|332.21|329.81|332.73|330.33|331.27|328.87|0
1658308200000|2022-07-20 09:10:00|332.31|329.91|332.21|329.81|332.73|330.33|331.27|328.87|0
1658308500000|2022-07-20 09:15:00|332.1|329.7|332.31|329.91|333.04|330.64|331.48|329.08|0
1658308800000|2022-07-20 09:20:00|332.42|330.02|332.51|330.11|333.97|331.57|331.68|329.28|0
1658309100000|2022-07-20 09:25:00|332.3|329.9|333.97|331.57|334.17|331.77|332.1|329.7|0
1658309400000|2022-07-20 09:30:00|333.76|331.36|333.13|330.73|334.59|332.19|332.51|330.11|0
1658309700000|2022-07-20 09:35:00|332.92|330.52|330.64|328.24|333.13|330.73|330.64|328.24|0
1658310000000|2022-07-20 09:40:00|330.75|328.35|331.67|329.27|332.3|329.9|330.22|327.82|0
1658310300000|2022-07-20 09:45:00|331.57|329.17|331.67|329.27|332.5|330.1|331.46|329.06|0
1658310600000|2022-07-20 09:50:00|331.78|329.38|329.91|327.51|331.88|329.48|329.91|327.51|0
1658310900000|2022-07-20 09:55:00|330.01|327.61|331.46|329.06|331.87|329.47|329.59|327.19|0
1658311200000|2022-07-20 10:00:00|331.67|329.27|332.91|330.51|333.85|331.45|330.63|328.23|0
1658311500000|2022-07-20 10:05:00|332.29|329.89|333.85|331.45|333.85|331.45|331.46|329.06|0
1658311800000|2022-07-20 10:10:00|333.53|331.13|333.53|331.13|334.68|332.28|333.53|331.13|0
1658312100000|2022-07-20 10:15:00|333.64|331.24|331.35|328.95|333.74|331.34|331.35|328.95|0
1658312400000|2022-07-20 10:20:00|331.24|328.84|331.45|329.05|332.39|329.99|330.83|328.43|0
1658312700000|2022-07-20 10:25:00|331.24|328.84|333.32|330.92|333.32|330.92|330.52|328.12|0
1658313000000|2022-07-20 10:30:00|333.52|331.12|341.68|339.28|341.68|339.28|333.11|330.71|0
1658313300000|2022-07-20 10:35:00|342|339.6|344.83|342.43|344.83|342.43|339.58|337.18|0
1658313600000|2022-07-20 10:40:00|344.62|342.22|343.15|340.75|347.16|344.76|341.46|339.06|0
1658313900000|2022-07-20 10:45:00|343.57|341.17|347.79|345.39|349.69|347.29|343.57|341.17|0
1658314200000|2022-07-20 10:50:00|347.58|345.18|345.36|342.96|347.79|345.39|344.62|342.22|0
1658314500000|2022-07-20 10:55:00|345.46|343.06|343.56|341.16|346.09|343.69|342.09|339.69|0
1658314800000|2022-07-20 11:00:00|343.14|340.74|343.56|341.16|343.77|341.37|342.3|339.9|0
1658315100000|2022-07-20 11:05:00|343.35|340.95|344.19|341.79|344.19|341.79|341.66|339.26|0
1658315400000|2022-07-20 11:10:00|343.98|341.58|344.82|342.42|345.88|343.48|343.35|340.95|0
1658315700000|2022-07-20 11:15:00|345.03|342.63|344.82|342.42|346.72|344.32|344.82|342.42|0
1658316000000|2022-07-20 11:20:00|344.61|342.21|342.71|340.31|344.61|342.21|342.5|340.1|0
1658316300000|2022-07-20 11:25:00|342.29|339.89|341.76|339.36|343.34|340.94|341.65|339.25|0
1658316600000|2022-07-20 11:30:00|341.65|339.25|342.07|339.67|343.55|341.15|341.44|339.04|0
1658316900000|2022-07-20 11:35:00|342.49|340.09|343.12|340.72|344.39|341.99|342.49|340.09|0
1658317200000|2022-07-20 11:40:00|343.02|340.62|345.86|343.46|345.86|343.46|343.02|340.62|0
1658317500000|2022-07-20 11:45:00|346.5|344.1|345.65|343.25|346.82|344.42|344.81|342.41|0
1658317800000|2022-07-20 11:50:00|345.44|343.04|345.01|342.61|346.7|344.3|344.59|342.19|0
1658318100000|2022-07-20 11:55:00|344.91|342.51|345.01|342.61|345.43|343.03|344.17|341.77|0
1658318400000|2022-07-20 12:00:00|345.43|343.03|344.17|341.77|345.43|343.03|343.11|340.71|0
1658318700000|2022-07-20 12:05:00|344.38|341.98|339.33|336.93|345.43|343.03|339.12|336.72|0
1658319000000|2022-07-20 12:10:00|339.75|337.35|339.12|336.72|340.17|337.77|338.7|336.3|0
1658319300000|2022-07-20 12:15:00|338.7|336.3|340.69|338.29|341|338.6|338.7|336.3|0
1658319600000|2022-07-20 12:20:00|340.79|338.39|348.81|346.41|350.5|348.1|340.58|338.18|0
1658319900000|2022-07-20 12:25:00|347.96|345.56|347.32|344.92|349.65|347.25|346.27|343.87|0
1658320200000|2022-07-20 12:30:00|347.53|345.13|345.21|342.81|348.59|346.19|343.94|341.54|0
1658320500000|2022-07-20 12:35:00|345|342.6|347.95|345.55|349.23|346.83|345|342.6|0
1658320800000|2022-07-20 12:40:00|347.53|345.13|346.47|344.07|349.22|346.82|345.84|343.44|0
1658321100000|2022-07-20 12:45:00|346.68|344.28|343.09|340.69|347.1|344.7|342.88|340.48|0
1658321400000|2022-07-20 12:50:00|344.05|341.65|341.13|338.73|344.45|342.05|338.68|336.28|0
1658321700000|2022-07-20 12:55:00|340.71|338.31|341.96|339.56|341.97|339.57|340.49|338.09|0
1658322000000|2022-07-20 13:00:00|342.17|339.77|341.12|338.72|342.38|339.98|339.44|337.04|0
1658322300000|2022-07-20 13:05:00|340.91|338.51|341.75|339.35|341.75|339.35|339.86|337.46|0
1658322600000|2022-07-20 13:10:00|341.54|339.14|343.01|340.61|343.01|340.61|340.91|338.51|0
1658322900000|2022-07-20 13:15:00|343.22|340.82|339.86|337.46|343.22|340.82|339.44|337.04|0
1658323200000|2022-07-20 13:20:00|340.28|337.88|338.39|335.99|340.69|338.29|337.34|334.94|0
1658323500000|2022-07-20 13:25:00|338.18|335.78|337.34|334.94|339.43|337.03|336.71|334.31|0
1658323800000|2022-07-20 13:30:00|337.97|335.57|339.64|337.24|344.47|342.07|337.55|335.15|0
1658324100000|2022-07-20 13:35:00|338.59|336.19|335.66|333.26|338.8|336.4|333.58|331.18|0
1658324400000|2022-07-20 13:40:00|335.87|333.47|336.71|334.31|339.43|337.03|334.21|331.81|0
1658324700000|2022-07-20 13:45:00|335.66|333.26|338.8|336.4|340.89|338.49|335.24|332.84|0
1658325000000|2022-07-20 13:50:00|339|336.6|341.1|338.7|341.31|338.91|335.87|333.47|0
1658325300000|2022-07-20 13:55:00|341.52|339.12|345.52|343.12|346.57|344.17|339.42|337.02|0
1658325600000|2022-07-20 14:00:00|345.94|343.54|343.83|341.43|347.42|345.02|342.57|340.17|0
1658325900000|2022-07-20 14:05:00|343.62|341.22|340.12|337.72|348.9|346.5|340.12|337.72|0
1658326200000|2022-07-20 14:10:00|339.91|337.51|338.02|335.62|340.33|337.93|337.6|335.2|0
1658326500000|2022-07-20 14:15:00|338.86|336.46|339.07|336.67|341.38|338.98|338.86|336.46|0
1658326800000|2022-07-20 14:20:00|338.86|336.46|332.99|330.59|339.28|336.88|332.99|330.59|0
1658327100000|2022-07-20 14:25:00|333.2|330.8|327.57|325.17|333.2|330.8|327.16|324.76|0
1658327400000|2022-07-20 14:30:00|327.16|324.76|321.58|319.18|328.2|325.8|320.34|317.94|0
1658327700000|2022-07-20 14:35:00|321.37|318.97|319.82|317.42|322.2|319.8|317.02|314.62|0
1658328000000|2022-07-20 14:40:00|320.03|317.63|320.44|318.04|323.54|321.14|320.03|317.63|0
1658328300000|2022-07-20 14:45:00|320.85|318.45|314.49|312.09|320.85|318.45|313.47|311.07|0
1658328600000|2022-07-20 14:50:00|314.9|312.5|308.99|306.59|315.31|312.91|307.57|305.17|0
1658328900000|2022-07-20 14:55:00|308.78|306.38|307.16|304.76|310.61|308.21|307.16|304.76|0
1658329200000|2022-07-20 15:00:00|306.75|304.35|310.81|308.41|312.85|310.45|306.75|304.35|0
1658329500000|2022-07-20 15:05:00|311.01|308.61|311.44|309.04|312.86|310.46|310.83|308.43|0
1658329800000|2022-07-20 15:10:00|311.23|308.83|312.86|310.46|313.27|310.87|310.83|308.43|0
1658330100000|2022-07-20 15:15:00|313.26|310.86|313.43|311.03|314.28|311.88|312.45|310.05|0
1658330400000|2022-07-20 15:20:00|313.23|310.83|316.53|314.13|317.96|315.56|312.82|310.42|0
1658330700000|2022-07-20 15:25:00|316.32|313.92|313.45|311.05|317.14|314.74|312.64|310.24|0
1658331000000|2022-07-20 15:30:00|313.25|310.85|312|309.6|314.27|311.87|311.6|309.2|0
1658331300000|2022-07-20 15:35:00|312.2|309.8|315.25|312.85|317.09|314.69|310.38|307.98|0
1658331600000|2022-07-20 15:40:00|315.66|313.26|314.03|311.63|317.09|314.69|313.62|311.22|0
1658331900000|2022-07-20 15:45:00|313.62|311.22|312.6|310.2|313.83|311.43|311.59|309.19|0
1658332200000|2022-07-20 15:50:00|312.81|310.41|308.55|306.15|312.81|310.41|307.54|305.14|0
1658332500000|2022-07-20 15:55:00|308.95|306.55|308.95|306.55|310.17|307.77|307.34|304.94|0
1658332800000|2022-07-20 16:00:00|309.15|306.75|308.83|306.43|309.96|307.56|307.94|305.54|0
1658333100000|2022-07-20 16:05:00|309.23|306.83|306.01|303.61|309.43|307.03|305.61|303.21|0
1658333400000|2022-07-20 16:10:00|306.41|304.01|305.8|303.4|307.21|304.81|305.2|302.8|0
1658333700000|2022-07-20 16:15:00|306.01|303.61|307.01|304.61|309.63|307.23|305.6|303.2|0
1658334000000|2022-07-20 16:20:00|306.81|304.41|307.41|305.01|308.62|306.22|306.61|304.21|0
1658334300000|2022-07-20 16:25:00|307.61|305.21|311.65|309.25|311.85|309.45|307.21|304.81|0
1658334600000|2022-07-20 16:30:00|311.85|309.45|308.81|306.41|311.85|309.45|308.81|306.41|0
1658334900000|2022-07-20 16:35:00|309.02|306.62|309.82|307.42|310.02|307.62|307.6|305.2|0
1658335200000|2022-07-20 16:40:00|309.42|307.02|320.23|317.35|320.81|318.41|308.81|306.41|0
1658335500000|2022-07-20 16:45:00|320.44|317.56|327.23|324.35|329.09|326.21|320.44|317.56|0
1658335800000|2022-07-20 16:50:00|327.02|324.14|320.93|318.05|327.44|324.56|319.71|316.83|0
1658336100000|2022-07-20 16:55:00|321.34|318.46|318.68|315.8|322.16|319.28|316.95|314.07|0
1658336400000|2022-07-20 17:00:00|318.89|316.01|326.76|324.36|327.59|325.19|318.48|315.6|0
1658336700000|2022-07-20 17:05:00|326.97|324.57|329.69|326.81|333.42|330.54|323.47|321.07|0
1658337000000|2022-07-20 17:10:00|330.72|327.84|335.92|333.04|336.96|334.08|330.72|327.84|0
1658337300000|2022-07-20 17:15:00|336.33|333.45|331.37|328.49|337.79|334.91|331.17|328.29|0
1658337600000|2022-07-20 17:20:00|330.75|327.87|333.23|330.35|334.26|331.38|330.75|327.87|0
1658337900000|2022-07-20 17:25:00|333.43|330.55|326.85|323.97|334.26|331.38|326.85|323.97|0
1658338200000|2022-07-20 17:30:00|327.26|324.38|323.78|320.9|329.52|326.64|322.26|319.38|0
1658338500000|2022-07-20 17:35:00|324.19|321.31|325.21|322.33|328.08|325.2|324.19|321.31|0
1658338800000|2022-07-20 17:40:00|325.31|322.43|325.34|322.46|327.25|324.37|323.57|320.69|0
1658339100000|2022-07-20 17:45:00|325.54|322.66|330.49|327.61|330.69|327.81|324.31|321.43|0
1658339400000|2022-07-20 17:50:00|330.69|327.81|330.48|327.6|331.31|328.43|328.42|325.54|0
1658339700000|2022-07-20 17:55:00|330.38|327.5|337.33|334.45|337.96|335.08|330.07|327.19|0
1658340000000|2022-07-20 18:00:00|337.12|334.24|331.47|328.59|337.12|334.24|331.47|328.59|0
1658340300000|2022-07-20 18:05:00|331.27|328.39|329.61|326.73|333.12|330.24|329.61|326.73|0
1658340600000|2022-07-20 18:10:00|329.82|326.94|330.85|327.97|333.54|330.66|329.41|326.53|0
1658340900000|2022-07-20 18:15:00|331.05|328.17|328.99|326.11|333.53|330.65|328.58|325.7|0
1658341200000|2022-07-20 18:20:00|328.58|325.7|323.83|321.43|329.61|326.73|323.83|321.43|0
1658341500000|2022-07-20 18:25:00|324.03|321.63|320.97|318.57|324.44|322.04|319.75|317.35|0
1658341800000|2022-07-20 18:30:00|320.77|318.37|320.15|317.75|323.82|321.42|319.95|317.55|0
1658342100000|2022-07-20 18:35:00|320.36|317.96|318.32|315.92|321.37|318.97|318.32|315.92|0
1658342400000|2022-07-20 18:40:00|318.12|315.72|319.33|316.93|321.17|318.77|318.12|315.72|0
1658342700000|2022-07-20 18:45:00|319.13|316.73|318.32|315.92|320.76|318.36|318.32|315.92|0
1658343000000|2022-07-20 18:50:00|318.11|315.71|326.07|323.67|326.48|324.08|318.11|315.71|0
1658343300000|2022-07-20 18:55:00|326.27|323.87|321.06|318.66|327.91|325.51|319.94|317.54|0
1658343600000|2022-07-20 19:00:00|321.16|318.76|314.26|311.86|322.38|319.98|314.06|311.66|0
1658343900000|2022-07-20 19:05:00|314.06|311.66|315.67|313.27|316.48|314.08|312.04|309.64|0
1658344200000|2022-07-20 19:10:00|315.47|313.07|315.06|312.66|316.28|313.88|312.85|310.45|0
1658344500000|2022-07-20 19:15:00|314.46|312.06|312.64|310.24|315.67|313.27|311.64|309.24|0
1658344800000|2022-07-20 19:20:00|312.84|310.44|315.67|313.27|316.68|314.28|312.04|309.64|0
1658345100000|2022-07-20 19:25:00|315.46|313.06|311.23|308.83|315.46|313.06|311.03|308.63|0
1658345400000|2022-07-20 19:30:00|311.03|308.63|316.43|314.03|317.36|314.96|310.63|308.23|0
1658345700000|2022-07-20 19:35:00|316.84|314.44|316.74|314.34|318.78|316.38|314.92|312.52|0
1658346000000|2022-07-20 19:40:00|317.15|314.75|313.1|310.7|317.76|315.36|311.69|309.29|0
1658346300000|2022-07-20 19:45:00|313.51|311.11|314.51|312.11|316.74|314.34|312.09|309.69|0
1658346600000|2022-07-20 19:50:00|313.1|310.7|318.16|315.76|319.38|316.98|311.69|309.29|0
1658346900000|2022-07-20 19:55:00|317.55|315.15|318.76|316.36|320.19|317.79|316.33|313.93|0
1658347200000|2022-07-20 20:00:00|318.56|316.16|316.33|313.93|318.56|316.16|314.51|312.11|0
1658347500000|2022-07-20 20:05:00|316.53|314.13|316.53|314.13|318.35|315.95|315.11|312.71|0
1658347800000|2022-07-20 20:10:00|317.14|314.74|320.79|318.39|321.61|319.21|316.73|314.33|0
1658348100000|2022-07-20 20:15:00|321.2|318.4|323.14|320.34|325.28|322.48|320.38|317.58|0
1658348400000|2022-07-20 20:20:00|323.03|320.23|322.82|320.02|323.75|320.95|321.81|319.01|0
1658348700000|2022-07-20 20:25:00|322.93|320.13|323.64|320.84|324.66|321.86|322.62|319.82|0
1658349000000|2022-07-20 20:30:00|323.84|321.04|324.25|321.45|324.87|322.07|323.03|320.23|0
1658349300000|2022-07-20 20:35:00|324.15|321.35|325.68|322.88|325.68|322.88|323.84|321.04|0
1658349600000|2022-07-20 20:40:00|325.38|322.58|324.25|321.45|325.68|322.88|323.43|320.63|0
1658349900000|2022-07-20 20:45:00|324.15|321.35|325.06|322.26|325.06|322.26|323.63|320.83|0
1658350200000|2022-07-20 20:50:00|325.27|322.47|325.27|322.47|325.68|322.88|324.65|321.85|0
1658350500000|2022-07-20 20:55:00|325.26|322.46|325.45|322.65|325.57|322.77|325.26|322.46|0
1658350800000|2022-07-20 21:00:00|325.32|322.52|325.1|322.3|325.5|322.7|325.01|322.21|0
1658351100000|2022-07-20 21:05:00|325.14|322.34|325.05|322.25|325.71|322.91|324.66|321.86|0
1658351400000|2022-07-20 21:10:00|325.01|322.21|325.37|322.57|325.59|322.79|324.99|322.19|0
1658351700000|2022-07-20 21:15:00|325.49|322.69|325.34|322.54|325.49|322.69|325.31|322.51|0
1658352000000|2022-07-20 21:20:00|325.4|322.6|325.28|322.48|325.43|322.63|325.22|322.42|0
1658352300000|2022-07-20 21:25:00|324.92|322.12|324.18|321.38|325.1|322.3|324.02|321.22|0
1658352600000|2022-07-20 21:30:00|324.11|321.31|323.63|320.83|324.11|321.31|323.6|320.8|0
1658352900000|2022-07-20 21:35:00|323.93|321.13|322.11|319.31|324.02|321.22|322.11|319.31|0
1658353200000|2022-07-20 21:40:00|322.56|319.76|322.41|319.61|323.57|320.77|322.41|319.61|0
1658353500000|2022-07-20 21:45:00|322.16|319.36|321.98|319.18|322.16|319.36|321.86|319.06|0
1658353800000|2022-07-20 21:50:00|321.89|319.09|323.06|320.26|323.06|320.26|321.89|319.09|0
1658354100000|2022-07-20 21:55:00|323.03|320.23|324.13|321.33|324.13|321.33|322.63|319.83|0
1658354400000|2022-07-20 22:00:00|324.52|321.72|324.62|321.82|325.85|323.05|323.6|320.8|0
1658354700000|2022-07-20 22:05:00|324.41|321.61|325.23|322.43|325.64|322.84|324|321.2|0
1658355000000|2022-07-20 22:10:00|325.13|322.33|324.82|322.02|325.54|322.74|324.41|321.61|0
1658355300000|2022-07-20 22:15:00|325.02|322.22|327.8|325|328|325.2|325.02|322.22|0
1658355600000|2022-07-20 22:20:00|327.89|325.09|327.28|324.48|328.72|325.92|327.28|324.48|0
1658355900000|2022-07-20 22:25:00|327.07|324.27|326.04|323.24|327.18|324.38|325.22|322.42|0
1658356200000|2022-07-20 22:30:00|325.84|323.04|325.94|323.14|326.97|324.17|325.01|322.21|0
1658356500000|2022-07-20 22:35:00|326.04|323.24|328.5|325.7|328.5|325.7|326.04|323.24|0
1658356800000|2022-07-20 22:40:00|328.3|325.5|328.71|325.91|328.71|325.91|327.47|324.67|0
1658357100000|2022-07-20 22:45:00|328.61|325.81|327.47|324.67|328.71|325.91|326.96|324.16|0
1658357400000|2022-07-20 22:50:00|328.09|325.29|328.29|325.49|328.7|325.9|328.08|325.28|0
1658357700000|2022-07-20 22:55:00|328.08|325.28|327.46|324.66|328.49|325.69|327.05|324.25|0
1658358000000|2022-07-20 23:00:00|327.26|324.46|327.57|324.77|327.67|324.87|327.05|324.25|0
1658358300000|2022-07-20 23:05:00|327.67|324.87|325.61|322.81|327.67|324.87|325.41|322.61|0
1658358600000|2022-07-20 23:10:00|325.82|323.02|326.23|323.43|326.84|324.04|325.51|322.71|0
1658358900000|2022-07-20 23:15:00|326.13|323.33|324.99|322.19|326.13|323.33|324.99|322.19|0
1658359200000|2022-07-20 23:20:00|325.2|322.4|322.94|320.14|325.3|322.5|322.74|319.94|0
1658359500000|2022-07-20 23:25:00|322.74|319.94|322.53|319.73|322.84|320.04|321.72|318.92|0
1658359800000|2022-07-20 23:30:00|322.74|319.94|322.12|319.32|323.55|320.75|322.12|319.32|0
1658360100000|2022-07-20 23:35:00|321.92|319.12|322.94|320.14|322.94|320.14|321.92|319.12|0
1658360400000|2022-07-20 23:40:00|323.14|320.34|322.73|319.93|323.86|321.06|322.52|319.72|0
1658360700000|2022-07-20 23:45:00|322.83|320.03|322.02|319.22|322.93|320.13|321.61|318.81|0
1658361000000|2022-07-20 23:50:00|322.11|319.31|321.09|318.29|322.32|319.52|320.68|317.88|0
1658361300000|2022-07-20 23:55:00|320.99|318.19|323.33|320.53|323.33|320.53|320.89|318.09|0
1658361600000|2022-07-21 00:00:00|323.74|320.94|325.79|322.99|326.61|323.81|323.74|320.94|0
1658361900000|2022-07-21 00:05:00|325.59|322.79|327.02|324.22|327.64|324.84|325.58|322.78|0
1658362200000|2022-07-21 00:10:00|327.23|324.43|326.61|323.81|328.25|325.45|326.4|323.6|0
1658362500000|2022-07-21 00:15:00|326.4|323.6|326.62|323.82|327.22|324.42|325.79|322.99|0
1658362800000|2022-07-21 00:20:00|326.41|323.61|325.48|322.68|327.44|324.64|325.48|322.68|0
1658363100000|2022-07-21 00:25:00|325.38|322.58|325.27|322.47|326.61|323.81|324.86|322.06|0
1658363400000|2022-07-21 00:30:00|325.37|322.57|325.68|322.88|326.2|323.4|324.55|321.75|0
1658363700000|2022-07-21 00:35:00|325.99|323.19|324.75|321.95|325.99|323.19|323.72|320.92|0
1658364000000|2022-07-21 00:40:00|324.65|321.85|325.16|322.36|325.68|322.88|324.34|321.54|0
1658364300000|2022-07-21 00:45:00|324.95|322.15|323.51|320.71|324.95|322.15|323.1|320.3|0
1658364600000|2022-07-21 00:50:00|323.72|320.92|323.21|320.41|323.92|321.12|322.69|319.89|0
1658364900000|2022-07-21 00:55:00|323.1|320.3|322.48|319.68|323.1|320.3|321.66|318.86|0
1658365200000|2022-07-21 01:00:00|322.69|319.89|324.64|321.84|324.64|321.84|322.69|319.89|0
1658365500000|2022-07-21 01:05:00|324.85|322.05|325.67|322.87|327.42|324.62|324.85|322.05|0
1658365800000|2022-07-21 01:10:00|325.56|322.76|325.46|322.66|326.59|323.79|324.74|321.94|0
1658366100000|2022-07-21 01:15:00|325.35|322.55|325.14|322.34|325.77|322.97|323.91|321.11|0
1658366400000|2022-07-21 01:20:00|325.25|322.45|325.97|323.17|326.59|323.79|324.94|322.14|0
1658366700000|2022-07-21 01:25:00|326.17|323.37|331.55|328.75|331.55|328.75|326.17|323.37|0
1658367000000|2022-07-21 01:30:00|331.34|328.54|327.82|325.02|331.76|328.96|327.82|325.02|0
1658367300000|2022-07-21 01:35:00|327.61|324.81|326.17|323.37|328.03|325.23|326.07|323.27|0
1658367600000|2022-07-21 01:40:00|326.48|323.68|326.16|323.36|326.58|323.78|324.93|322.13|0
1658367900000|2022-07-21 01:45:00|325.96|323.16|326.89|324.09|328.64|325.84|325.96|323.16|0
1658368200000|2022-07-21 01:50:00|326.78|323.98|328.22|325.42|328.64|325.84|326.78|323.98|0
1658368500000|2022-07-21 01:55:00|328.02|325.22|327.09|324.29|328.22|325.42|326.78|323.98|0
1658368800000|2022-07-21 02:00:00|327.19|324.39|325.54|322.74|328.22|325.42|325.54|322.74|0
1658369100000|2022-07-21 02:05:00|325.12|322.32|325.74|322.94|326.15|323.35|324|321.2|0
1658369400000|2022-07-21 02:10:00|325.53|322.73|324.71|321.91|325.74|322.94|324.09|321.29|0
1658369700000|2022-07-21 02:15:00|324.5|321.7|324.5|321.7|325.02|322.22|323.68|320.88|0
1658370000000|2022-07-21 02:20:00|324.29|321.49|324.4|321.6|324.5|321.7|323.06|320.26|0
1658370300000|2022-07-21 02:25:00|324.5|321.7|323.88|321.08|324.5|321.7|323.47|320.67|0
1658370600000|2022-07-21 02:30:00|323.98|321.18|323.67|320.87|324.81|322.01|323.37|320.57|0
1658370900000|2022-07-21 02:35:00|323.46|320.66|323.26|320.46|323.87|321.07|323.05|320.25|0
1658371200000|2022-07-21 02:40:00|323.36|320.56|323.66|320.86|323.67|320.87|323.05|320.25|0
1658371500000|2022-07-21 02:45:00|323.87|321.07|324.28|321.48|324.49|321.69|322.74|319.94|0
1658371800000|2022-07-21 02:50:00|324.49|321.69|324.48|321.68|325.31|322.51|323.87|321.07|0
1658372100000|2022-07-21 02:55:00|324.69|321.89|324.48|321.68|325.1|322.3|324.28|321.48|0
1658372400000|2022-07-21 03:00:00|324.38|321.58|323.86|321.06|325.3|322.5|323.86|321.06|0
1658372700000|2022-07-21 03:05:00|323.66|320.86|323.45|320.65|324.48|321.68|323.24|320.44|0
1658373000000|2022-07-21 03:10:00|323.24|320.44|321.39|318.59|323.65|320.85|321.19|318.39|0
1658373300000|2022-07-21 03:15:00|321.19|318.39|322.01|319.21|322.42|319.62|320.98|318.18|0
1658373600000|2022-07-21 03:20:00|322.11|319.31|322.82|320.02|323.24|320.44|321.8|319|0
1658373900000|2022-07-21 03:25:00|323.03|320.23|323.03|320.23|323.44|320.64|322.62|319.82|0
1658374200000|2022-07-21 03:30:00|322.93|320.13|323.64|320.84|323.85|321.05|322|319.2|0
1658374500000|2022-07-21 03:35:00|323.75|320.95|322.82|320.02|324.05|321.25|322.61|319.81|0
1658374800000|2022-07-21 03:40:00|323.02|320.22|323.02|320.22|323.64|320.84|322.61|319.81|0
1658375100000|2022-07-21 03:45:00|322.81|320.01|322.61|319.81|323.02|320.22|321.99|319.19|0
1658375400000|2022-07-21 03:50:00|322.81|320.01|321.37|318.57|322.81|320.01|321.37|318.57|0
1658375700000|2022-07-21 03:55:00|321.48|318.68|322.6|319.8|322.81|320.01|321.37|318.57|0
1658376000000|2022-07-21 04:00:00|322.4|319.6|322.6|319.8|322.6|319.8|320.76|317.96|0
1658376300000|2022-07-21 04:05:00|322.19|319.39|322.7|319.9|322.8|320|321.98|319.18|0
1658376600000|2022-07-21 04:10:00|322.6|319.8|323.01|320.21|323.62|320.82|322.6|319.8|0
1658376900000|2022-07-21 04:15:00|322.8|320|322.59|319.79|323.21|320.41|322.18|319.38|0
1658377200000|2022-07-21 04:20:00|322.8|320|324.44|321.64|324.44|321.64|322.8|320|0
1658377500000|2022-07-21 04:25:00|324.65|321.85|324.64|321.84|324.85|322.05|324.13|321.33|0
1658377800000|2022-07-21 04:30:00|324.44|321.64|322.38|319.58|324.64|321.84|321.77|318.97|0
1658378100000|2022-07-21 04:35:00|322.18|319.38|323.31|320.51|324.02|321.22|322.18|319.38|0
1658378400000|2022-07-21 04:40:00|323.2|320.4|321.55|318.75|323.41|320.61|321.55|318.75|0
1658378700000|2022-07-21 04:45:00|321.46|318.66|319.91|317.11|322.17|319.37|319.71|316.91|0
1658379000000|2022-07-21 04:50:00|319.71|316.91|318.48|315.68|319.71|316.91|317.57|314.77|0
1658379300000|2022-07-21 04:55:00|318.28|315.48|319.91|317.11|319.91|317.11|318.07|315.27|0
1658379600000|2022-07-21 05:00:00|320.11|317.31|320.73|317.93|321.34|318.54|319.5|316.7|0
1658379900000|2022-07-21 05:05:00|320.52|317.72|318.47|315.67|321.34|318.54|318.47|315.67|0
1658380200000|2022-07-21 05:10:00|318.27|315.47|318.95|316.15|319.26|316.46|317.43|314.63|0
1658380500000|2022-07-21 05:15:00|318.85|316.05|320.48|317.68|320.68|317.88|318.64|315.84|0
1658380800000|2022-07-21 05:20:00|320.27|317.47|319.25|316.45|320.68|317.88|318.84|316.04|0
1658381100000|2022-07-21 05:25:00|319.36|316.56|319.45|316.65|319.86|317.06|319.05|316.25|0
1658381400000|2022-07-21 05:30:00|319.25|316.45|319.35|316.55|319.45|316.65|317.82|315.02|0
1658381700000|2022-07-21 05:35:00|319.45|316.65|316.6|313.8|319.86|317.06|316.6|313.8|0
1658382000000|2022-07-21 05:40:00|316.4|313.6|315.99|313.19|316.8|314|314.98|312.18|0
1658382300000|2022-07-21 05:45:00|315.69|312.89|314.47|311.67|316.4|313.6|313.76|310.96|0
1658382600000|2022-07-21 05:50:00|314.37|311.57|311.94|309.14|314.57|311.77|309.13|306.33|0
1658382900000|2022-07-21 05:55:00|312.14|309.34|311.33|308.53|312.75|309.95|310.93|308.13|0
1658383200000|2022-07-21 06:00:00|311.13|308.33|312.14|309.34|312.54|309.74|310.33|307.53|0
1658383500000|2022-07-21 06:05:00|312.34|309.54|310.72|307.92|312.94|310.14|310.12|307.32|0
1658383800000|2022-07-21 06:10:00|310.52|307.72|309.62|306.82|311.33|308.53|309.52|306.72|0
1658384100000|2022-07-21 06:15:00|309.72|306.92|311.32|308.52|313.75|310.95|309.72|306.92|0
1658384400000|2022-07-21 06:20:00|311.12|308.32|313.74|310.94|313.95|311.15|310.92|308.12|0
1658384700000|2022-07-21 06:25:00|313.95|311.15|315.26|312.46|315.56|312.76|312.33|309.53|0
1658385000000|2022-07-21 06:30:00|315.76|312.96|318.92|316.12|319.01|316.21|315.36|312.56|0
1658385300000|2022-07-21 06:35:00|319.01|316.21|315.87|313.07|319.62|316.82|315.87|313.07|0
1658385600000|2022-07-21 06:40:00|316.07|313.27|316.77|313.97|316.98|314.18|315.76|312.96|0
1658385900000|2022-07-21 06:45:00|316.67|313.87|318.6|315.8|318.6|315.8|316.67|313.87|0
1658386200000|2022-07-21 06:50:00|318.4|315.6|317.89|315.09|319.82|317.02|316.97|314.17|0
1658386500000|2022-07-21 06:55:00|317.78|314.98|319|316.2|319.82|317.02|317.17|314.37|0
1658386800000|2022-07-21 07:00:00|318.8|316|318.77|315.41|320.1|317.22|318.26|314.9|0
1658387100000|2022-07-21 07:05:00|319.04|316.16|316.67|314.27|320.37|317.49|316.6|313.72|0
1658387400000|2022-07-21 07:10:00|316.56|314.16|317.29|314.89|317.37|314.97|313.92|311.52|0
1658387700000|2022-07-21 07:15:00|317.39|314.99|316.57|314.17|320.43|318.03|316.17|313.77|0
1658388000000|2022-07-21 07:20:00|316.37|313.97|316.17|313.77|317.59|315.19|314.25|311.85|0
1658388300000|2022-07-21 07:25:00|316.07|313.67|322.47|320.07|322.47|320.07|315.76|313.36|0
1658388600000|2022-07-21 07:30:00|322.06|319.66|324.92|322.52|326.36|323.96|321.45|319.05|0
1658388900000|2022-07-21 07:35:00|324.71|322.31|323.79|321.39|325.94|323.54|323.79|321.39|0
1658389200000|2022-07-21 07:40:00|323.28|320.88|325.32|322.92|325.74|323.34|322.77|320.37|0
1658389500000|2022-07-21 07:45:00|325.53|323.13|323.07|320.67|325.53|323.13|322.66|320.26|0
1658389800000|2022-07-21 07:50:00|322.66|320.26|322.56|320.16|324.71|322.31|322.46|320.06|0
1658390100000|2022-07-21 07:55:00|321.84|319.44|325.11|322.71|325.52|323.12|321.84|319.44|0
1658390400000|2022-07-21 08:00:00|324.81|322.41|326.55|324.15|326.96|324.56|324.09|321.69|0
1658390700000|2022-07-21 08:05:00|326.75|324.35|326.24|323.84|327.78|325.38|324.9|322.5|0
1658391000000|2022-07-21 08:10:00|326.03|323.63|326.34|323.94|327.06|324.66|324.7|322.3|0
1658391300000|2022-07-21 08:15:00|326.54|324.14|327.77|325.37|328.59|326.19|325.83|323.43|0
1658391600000|2022-07-21 08:20:00|327.98|325.58|331.48|329.08|331.89|329.49|326.95|324.55|0
1658391900000|2022-07-21 08:25:00|331.38|328.98|330.03|327.63|331.79|329.39|329|326.6|0
1658392200000|2022-07-21 08:30:00|329.83|327.43|326.84|324.44|330.76|328.36|326.74|324.34|0
1658392500000|2022-07-21 08:35:00|326.53|324.13|328.59|326.19|329.2|326.8|325.92|323.52|0
1658392800000|2022-07-21 08:40:00|328.38|325.98|330.72|328.32|331.86|329.46|327.35|324.95|0
1658393100000|2022-07-21 08:45:00|330.52|328.12|330.52|328.12|331.14|328.74|328.67|326.27|0
1658393400000|2022-07-21 08:50:00|330.31|327.91|330.1|327.7|330.72|328.32|328.87|326.47|0
1658393700000|2022-07-21 08:55:00|330|327.6|326.4|324|330.21|327.81|326.2|323.8|0
1658394000000|2022-07-21 09:00:00|326.2|323.8|328.04|325.64|329.07|326.67|326.2|323.8|0
1658394300000|2022-07-21 09:05:00|328.25|325.85|327.63|325.23|328.66|326.26|327.12|324.72|0
1658394600000|2022-07-21 09:10:00|327.53|325.13|325.78|323.38|327.53|325.13|325.78|323.38|0
1658394900000|2022-07-21 09:15:00|325.99|323.59|325.68|323.28|327.53|325.13|325.37|322.97|0
1658395200000|2022-07-21 09:20:00|325.78|323.38|325.17|322.77|325.89|323.49|324.35|321.95|0
1658395500000|2022-07-21 09:25:00|324.96|322.56|326.29|323.89|326.6|324.2|324.35|321.95|0
1658395800000|2022-07-21 09:30:00|326.6|324.2|326.39|323.99|327.41|325.01|325.98|323.58|0
1658396100000|2022-07-21 09:35:00|326.29|323.89|325.98|323.58|328.13|325.73|325.98|323.58|0
1658396400000|2022-07-21 09:40:00|326.08|323.68|325.16|322.76|326.79|324.39|324.24|321.84|0
1658396700000|2022-07-21 09:45:00|324.95|322.55|324.54|322.14|325.97|323.57|323.93|321.53|0
1658397000000|2022-07-21 09:50:00|324.13|321.73|322.81|320.41|325.36|322.96|322.4|320|0
1658397300000|2022-07-21 09:55:00|322.91|320.51|321.84|319.44|323.88|321.48|321.84|319.44|0
1658397600000|2022-07-21 10:00:00|321.63|319.23|320.81|318.41|322.76|320.36|320|317.6|0
1658397900000|2022-07-21 10:05:00|321.12|318.72|319.59|317.19|322.85|320.45|319.59|317.19|0
1658398200000|2022-07-21 10:10:00|319.38|316.98|319.79|317.39|320.81|318.41|319.18|316.78|0
1658398500000|2022-07-21 10:15:00|319.99|317.59|318.77|316.37|321.01|318.61|318.16|315.76|0
1658398800000|2022-07-21 10:20:00|318.56|316.16|319.17|316.77|319.17|316.77|317.34|314.94|0
1658399100000|2022-07-21 10:25:00|318.97|316.57|318.76|316.36|319.28|316.88|317.34|314.94|0
1658399400000|2022-07-21 10:30:00|318.56|316.16|318.05|315.65|319.37|316.97|317.95|315.55|0
1658399700000|2022-07-21 10:35:00|318.15|315.75|319.16|316.76|319.78|317.38|318.05|315.65|0
1658400000000|2022-07-21 10:40:00|318.96|316.56|322.63|320.23|323.15|320.75|318.96|316.56|0
1658400300000|2022-07-21 10:45:00|323.04|320.64|324.27|321.87|324.27|321.87|322.22|319.82|0
1658400600000|2022-07-21 10:50:00|324.17|321.77|324.78|322.38|324.99|322.59|323.45|321.05|0
1658400900000|2022-07-21 10:55:00|324.88|322.48|323.65|321.25|325.7|323.3|322.62|320.22|0
1658401200000|2022-07-21 11:00:00|323.44|321.04|323.64|321.24|324.26|321.86|322.83|320.43|0
1658401500000|2022-07-21 11:05:00|323.75|321.35|321.7|319.3|324.67|322.27|321.39|318.99|0
1658401800000|2022-07-21 11:10:00|321.8|319.4|322.21|319.81|323.64|321.24|321.8|319.4|0
1658402100000|2022-07-21 11:15:00|322.41|320.01|322.41|320.01|322.62|320.22|320.78|318.38|0
1658402400000|2022-07-21 11:20:00|322.31|319.91|325.28|322.88|325.28|322.88|321.8|319.4|0
1658402700000|2022-07-21 11:25:00|325.48|323.08|324.15|321.75|325.69|323.29|323.84|321.44|0
1658403000000|2022-07-21 11:30:00|324.45|322.05|323.22|320.82|324.86|322.46|322.61|320.21|0
1658403300000|2022-07-21 11:35:00|323.12|320.72|326.71|324.31|326.91|324.51|322.81|320.41|0
1658403600000|2022-07-21 11:40:00|326.61|324.21|327.94|325.54|328.35|325.95|325.06|322.66|0
1658403900000|2022-07-21 11:45:00|328.14|325.74|324.55|322.15|328.35|325.95|324.55|322.15|0
1658404200000|2022-07-21 11:50:00|324.44|322.04|323.21|320.81|325.47|323.07|323.21|320.81|0
1658404500000|2022-07-21 11:55:00|323.42|321.02|324.54|322.14|325.26|322.86|323.42|321.02|0
1658404800000|2022-07-21 12:00:00|324.64|322.24|322.39|319.99|324.85|322.45|321.78|319.38|0
1658405100000|2022-07-21 12:05:00|322.18|319.78|321.57|319.17|322.8|320.4|319.73|317.33|0
1658405400000|2022-07-21 12:10:00|321.36|318.96|323.1|320.7|323.31|320.91|320.75|318.35|0
1658405700000|2022-07-21 12:15:00|323.2|320.8|318.48|315.12|330.25|327.13|318.17|314.81|0
1658406000000|2022-07-21 12:20:00|318.58|315.22|316.95|313.59|318.58|315.22|313.31|309.95|0
1658406300000|2022-07-21 12:25:00|317.15|313.79|320|316.64|321.22|317.86|317.15|313.79|0
1658406600000|2022-07-21 12:30:00|319.9|316.54|314.92|311.56|321.43|318.07|314.82|311.46|0
1658406900000|2022-07-21 12:35:00|314.52|311.16|311.59|308.23|316.95|313.59|311.59|308.23|0
1658407200000|2022-07-21 12:40:00|311.69|308.33|306.47|303.11|312.7|309.34|305.87|302.51|0
1658407500000|2022-07-21 12:45:00|306.27|302.91|307.99|305.59|308.67|305.89|305.79|302.91|0
1658407800000|2022-07-21 12:50:00|308.49|306.09|312.41|310.01|312.61|310.21|306.99|304.59|0
1658408100000|2022-07-21 12:55:00|312.21|309.81|310.38|307.98|312.41|310.01|308.16|305.76|0
1658408400000|2022-07-21 13:00:00|309.98|307.58|313.62|311.22|314.03|311.63|309.77|307.37|0
1658408700000|2022-07-21 13:05:00|314.03|311.63|316.67|314.27|318.1|315.7|314.03|311.63|0
1658409000000|2022-07-21 13:10:00|316.88|314.48|318.51|316.11|318.71|316.31|315.04|312.64|0
1658409300000|2022-07-21 13:15:00|318.71|316.31|321.99|319.59|322.4|320|315.85|313.45|0
1658409600000|2022-07-21 13:20:00|321.79|319.39|323.43|321.03|324.46|322.06|320.14|317.74|0
1658409900000|2022-07-21 13:25:00|323.64|321.24|323.63|321.23|325.28|322.88|323.02|320.62|0
1658410200000|2022-07-21 13:30:00|321.99|319.59|330.08|327.68|330.08|327.68|321.46|319.06|0
1658410500000|2022-07-21 13:35:00|330.91|328.51|324.12|321.72|335.67|333.27|323.51|321.11|0
1658410800000|2022-07-21 13:40:00|324.74|322.34|327.81|325.41|328.43|326.03|321.26|318.86|0
1658411100000|2022-07-21 13:45:00|329.87|327.47|322.89|320.49|331.52|329.12|321.06|318.66|0
1658411400000|2022-07-21 13:50:00|323.71|321.31|314.56|312.16|326.17|323.77|314.56|312.16|0
1658411700000|2022-07-21 13:55:00|314.36|311.96|317|314.6|318.22|315.82|313.55|311.15|0
1658412000000|2022-07-21 14:00:00|317.19|314.79|329.05|326.65|329.05|326.65|311.12|308.72|0
1658412300000|2022-07-21 14:05:00|328.64|326.24|328.22|325.82|330.91|328.51|323.71|321.31|0
1658412600000|2022-07-21 14:10:00|327.81|325.41|337.24|334.84|339|336.6|326.37|323.97|0
1658412900000|2022-07-21 14:15:00|337.54|335.14|328.19|325.79|337.75|335.35|326.35|323.95|0
1658413200000|2022-07-21 14:20:00|327.58|325.18|337.17|334.77|337.89|335.49|326.35|323.95|0
1658413500000|2022-07-21 14:25:00|336.85|334.45|342.05|339.65|345.4|343|336.64|334.24|0
1658413800000|2022-07-21 14:30:00|341.74|339.34|342.88|340.48|343.72|341.32|338.92|336.52|0
1658414100000|2022-07-21 14:35:00|342.26|339.86|331.95|329.55|342.26|339.86|331.74|329.34|0
1658414400000|2022-07-21 14:40:00|331.85|329.45|329.25|326.85|334.24|331.84|328.84|326.44|0
1658414700000|2022-07-21 14:45:00|328.84|326.44|331.74|329.34|332.47|330.07|328.42|326.02|0
1658415000000|2022-07-21 14:50:00|330.91|328.51|327.57|325.17|331.94|329.54|327.57|325.17|0
1658415300000|2022-07-21 14:55:00|327.16|324.76|321.82|319.42|328.39|325.99|321.21|318.81|0
1658415600000|2022-07-21 15:00:00|322.03|319.63|317.75|315.35|324.07|321.67|317.75|315.35|0
1658415900000|2022-07-21 15:05:00|317.54|315.14|320.6|318.2|322.03|319.63|317.54|315.14|0
1658416200000|2022-07-21 15:10:00|320.19|317.79|320.86|318.46|322.91|320.51|319.63|317.23|0
1658416500000|2022-07-21 15:15:00|320.45|318.05|319.83|317.43|322.91|320.51|318.61|316.21|0
1658416800000|2022-07-21 15:20:00|320.24|317.84|323.11|320.71|324.66|322.26|318.61|316.21|0
1658417100000|2022-07-21 15:25:00|322.91|320.51|317.37|314.97|323.53|321.13|317.37|314.97|0
1658417400000|2022-07-21 15:30:00|315.95|313.55|309.05|306.65|319.83|317.43|309.05|306.65|0
1658417700000|2022-07-21 15:35:00|309.45|307.05|312.28|309.88|312.28|309.88|308.04|305.64|0
1658418000000|2022-07-21 15:40:00|312.08|309.68|311.67|309.27|312.39|309.99|309.85|307.45|0
1658418300000|2022-07-21 15:45:00|311.58|309.18|314.51|312.11|314.72|312.32|310.05|307.65|0
1658418600000|2022-07-21 15:50:00|314.41|312.01|312.89|310.49|315.12|312.72|311.47|309.07|0
1658418900000|2022-07-21 15:55:00|312.48|310.08|311.87|309.47|312.89|310.49|310.05|307.65|0
1658419200000|2022-07-21 16:00:00|312.48|310.08|305.92|303.52|312.68|310.28|305.41|303.01|0
1658419500000|2022-07-21 16:05:00|305.81|303.41|300.41|298.01|306.82|304.42|300.21|297.81|0
1658419800000|2022-07-21 16:10:00|300.21|297.81|302.56|300.16|306.61|304.21|300.01|297.61|0
1658420100000|2022-07-21 16:15:00|302.16|299.76|301.35|298.95|304.17|301.77|300.35|297.95|0
1658420400000|2022-07-21 16:20:00|300.95|298.55|299.34|296.94|302.76|300.36|299.34|296.94|0
1658420700000|2022-07-21 16:25:00|299.74|297.34|295.54|293.14|300.34|297.94|295.14|292.74|0
1658421000000|2022-07-21 16:30:00|295.94|293.54|296.11|293.71|296.31|293.91|292.64|290.24|0
1658421300000|2022-07-21 16:35:00|295.91|293.51|294.92|292.52|297.3|294.9|294.32|291.92|0
1658421600000|2022-07-21 16:40:00|295.12|292.72|297.5|295.1|297.5|295.1|294.52|292.12|0
1658421900000|2022-07-21 16:45:00|297.3|294.9|298.69|296.29|299.49|297.09|296.9|294.5|0
1658422200000|2022-07-21 16:50:00|298.49|296.09|297.29|294.89|298.49|296.09|296.1|293.7|0
1658422500000|2022-07-21 16:55:00|297.1|294.7|296.3|293.9|297.89|295.49|295.5|293.1|0
1658422800000|2022-07-21 17:00:00|296.1|293.7|296.97|294.57|298.49|296.09|295.3|292.9|0
1658423100000|2022-07-21 17:05:00|297.16|294.76|296.96|294.56|298.55|296.15|294.79|292.39|0
1658423400000|2022-07-21 17:10:00|297.36|294.96|301.14|298.74|301.34|298.94|296.57|294.17|0
1658423700000|2022-07-21 17:15:00|301.24|298.84|298.08|295.68|301.74|299.34|296.69|294.29|0
1658424000000|2022-07-21 17:20:00|298.48|296.08|302.48|300.08|302.48|300.08|296.48|294.08|0
1658424300000|2022-07-21 17:25:00|302.08|299.68|302.92|300.52|304.69|302.29|301.45|299.05|0
1658424600000|2022-07-21 17:30:00|302.72|300.32|308.14|305.74|309.76|307.36|302.32|299.92|0
1658424900000|2022-07-21 17:35:00|308.75|306.35|303.72|301.32|309.96|307.56|303.12|300.72|0
1658425200000|2022-07-21 17:40:00|303.32|300.92|301.71|299.31|303.92|301.52|300.72|298.32|0
1658425500000|2022-07-21 17:45:00|301.31|298.91|304.02|301.62|304.92|302.52|301.11|298.71|0
1658425800000|2022-07-21 17:50:00|304.31|301.91|308.54|306.14|308.74|306.34|304.11|301.71|0
1658426100000|2022-07-21 17:55:00|308.94|306.54|303.91|301.51|309.34|306.94|303.51|301.11|0
1658426400000|2022-07-21 18:00:00|303.71|301.31|303.3|300.9|305.31|302.91|302.3|299.9|0
1658426700000|2022-07-21 18:05:00|303.1|300.7|300.5|298.1|304.11|301.71|299.11|296.71|0
1658427000000|2022-07-21 18:10:00|300.7|298.3|297.91|295.51|301.3|298.9|297.91|295.51|0
1658427300000|2022-07-21 18:15:00|297.71|295.31|297.91|295.51|299.61|297.21|296.72|294.32|0
1658427600000|2022-07-21 18:20:00|298.11|295.71|297.51|295.11|298.51|296.11|296.32|293.92|0
1658427900000|2022-07-21 18:25:00|297.71|295.31|297.71|295.31|299.9|297.5|296.92|294.52|0
1658428200000|2022-07-21 18:30:00|298.3|295.9|301.29|298.89|301.29|298.89|298.3|295.9|0
1658428500000|2022-07-21 18:35:00|301.49|299.09|298.89|296.49|303.29|300.89|298.89|296.49|0
1658428800000|2022-07-21 18:40:00|298.7|296.3|303.28|300.88|303.48|301.08|298.69|296.29|0
1658429100000|2022-07-21 18:45:00|303.08|300.68|301.68|299.28|304.69|302.29|301.68|299.28|0
1658429400000|2022-07-21 18:50:00|301.48|299.08|300.88|298.48|303.08|300.68|300.28|297.88|0
1658429700000|2022-07-21 18:55:00|300.68|298.28|299.88|297.48|301.48|299.08|297.89|295.49|0
1658430000000|2022-07-21 19:00:00|300.08|297.68|295.9|293.5|300.08|297.68|295.9|293.5|0
1658430300000|2022-07-21 19:05:00|296.3|293.9|292.15|289.75|296.89|294.49|291.95|289.55|0
1658430600000|2022-07-21 19:10:00|291.95|289.55|296|293.6|297.09|294.69|291.95|289.55|0
1658430900000|2022-07-21 19:15:00|296.3|293.9|296.09|293.69|298.88|296.48|295.41|293.01|0
1658431200000|2022-07-21 19:20:00|296.49|294.09|297.08|294.68|298.28|295.88|296.09|293.69|0
1658431500000|2022-07-21 19:25:00|296.88|294.48|295.1|292.7|297.08|294.68|293.91|291.51|0
1658431800000|2022-07-21 19:30:00|295.3|292.9|293.91|291.51|296.68|294.28|293.12|290.72|0
1658432100000|2022-07-21 19:35:00|293.71|291.31|295.89|293.49|296.08|293.68|291.94|289.54|0
1658432400000|2022-07-21 19:40:00|296.08|293.68|293.12|290.72|296.08|293.68|292.92|290.52|0
1658432700000|2022-07-21 19:45:00|293.31|290.91|293.31|290.91|294.4|292|292.32|289.92|0
1658433000000|2022-07-21 19:50:00|290.75|288.35|289.18|286.78|290.95|288.55|288.79|286.39|0
1658433300000|2022-07-21 19:55:00|289.28|286.88|284.28|281.88|289.96|287.56|284.28|281.88|0
1658433600000|2022-07-21 20:00:00|284.08|281.68|284.67|282.27|284.87|282.47|282.13|279.73|0
1658433900000|2022-07-21 20:05:00|284.86|282.46|286.43|284.03|286.63|284.23|284.86|282.46|0
1658434200000|2022-07-21 20:10:00|286.63|284.23|293.55|291.15|293.55|291.15|286.63|284.23|0
1658434500000|2022-07-21 20:15:00|293.35|290.75|295.54|292.74|295.94|293.14|292.36|289.56|0
1658434800000|2022-07-21 20:20:00|295.14|292.34|294.54|291.74|296.73|293.93|293.55|290.75|0
1658435100000|2022-07-21 20:25:00|294.34|291.54|294.34|291.54|294.54|291.74|293.94|291.14|0
1658435400000|2022-07-21 20:30:00|294.14|291.34|293.54|290.74|294.34|291.54|293.14|290.34|0
1658435700000|2022-07-21 20:35:00|293.34|290.54|293.34|290.54|293.34|290.54|291.95|289.15|0
1658436000000|2022-07-21 20:40:00|293.14|290.34|294.33|291.53|294.53|291.73|292.54|289.74|0
1658436300000|2022-07-21 20:45:00|294.53|291.73|293.93|291.13|294.93|292.13|293.93|291.13|0
1658436600000|2022-07-21 20:50:00|294.53|291.73|294.72|291.92|294.92|292.12|293.93|291.13|0
1658436900000|2022-07-21 20:55:00|294.92|292.12|292.64|289.84|294.92|292.12|292.64|289.84|0
1658437200000|2022-07-21 21:00:00|292.8|290|293.19|290.39|293.33|290.53|292.68|289.88|0
1658437500000|2022-07-21 21:05:00|293.02|290.22|293.07|290.27|293.42|290.62|292.96|290.16|0
1658437800000|2022-07-21 21:10:00|293.27|290.47|292.67|289.87|293.27|290.47|292.49|289.69|0
1658438100000|2022-07-21 21:15:00|292.64|289.84|292.49|289.69|292.7|289.9|292.32|289.52|0
1658438400000|2022-07-21 21:20:00|292.46|289.66|293.21|290.41|293.44|290.64|292.46|289.66|0
1658438700000|2022-07-21 21:25:00|293.09|290.29|293.5|290.7|293.76|290.96|293.09|290.29|0
1658439000000|2022-07-21 21:30:00|293.41|290.61|293.29|290.49|293.82|291.02|293.29|290.49|0
1658439300000|2022-07-21 21:35:00|293.44|290.64|293.47|290.67|293.49|290.69|292.97|290.17|0
1658439600000|2022-07-21 21:40:00|293.52|290.72|293.52|290.72|293.64|290.84|293.47|290.67|0
1658439900000|2022-07-21 21:45:00|293.58|290.78|293.99|291.19|293.99|291.19|293.52|290.72|0
1658440200000|2022-07-21 21:50:00|293.84|291.04|293.81|291.01|294.36|291.56|293.43|290.63|0
1658440500000|2022-07-21 21:55:00|293.78|290.98|294.18|291.38|294.24|291.44|293.78|290.98|0
1658440800000|2022-07-21 22:00:00|294.79|291.99|297.19|294.39|297.48|294.68|294.09|291.29|0
1658441100000|2022-07-21 22:05:00|297.59|294.79|298.28|295.48|299.48|296.68|297.59|294.79|0
1658441400000|2022-07-21 22:10:00|298.08|295.28|298.28|295.48|299.48|296.68|297.88|295.08|0
1658441700000|2022-07-21 22:15:00|298.38|295.58|296.28|293.48|299.08|296.28|296.28|293.48|0
1658442000000|2022-07-21 22:20:00|296.47|293.67|296.47|293.67|296.47|293.67|294.38|291.58|0
1658442300000|2022-07-21 22:25:00|296.27|293.47|295.27|292.47|296.67|293.87|294.58|291.78|0
1658442600000|2022-07-21 22:30:00|295.07|292.27|294.87|292.07|295.87|293.07|293.88|291.08|0
1658442900000|2022-07-21 22:35:00|295.27|292.47|296.66|293.86|296.86|294.06|295.27|292.47|0
1658443200000|2022-07-21 22:40:00|296.86|294.06|296.46|293.66|296.86|294.06|296.06|293.26|0
1658443500000|2022-07-21 22:45:00|296.57|293.77|296.06|293.26|297.26|294.46|295.66|292.86|0
1658443800000|2022-07-21 22:50:00|295.86|293.06|296.66|293.86|297.26|294.46|295.86|293.06|0
1658444100000|2022-07-21 22:55:00|296.46|293.66|296.76|293.96|296.85|294.05|296.06|293.26|0
1658444400000|2022-07-21 23:00:00|296.56|293.76|296.76|293.96|297.25|294.45|296.45|293.65|0
1658444700000|2022-07-21 23:05:00|296.65|293.85|297.05|294.25|297.45|294.65|296.45|293.65|0
1658445000000|2022-07-21 23:10:00|297.25|294.45|297.25|294.45|297.25|294.45|296.65|293.85|0
1658445300000|2022-07-21 23:15:00|297.05|294.25|297.64|294.84|298.25|295.45|296.65|293.85|0
1658445600000|2022-07-21 23:20:00|297.75|294.95|297.55|294.75|298.24|295.44|297.44|294.64|0
1658445900000|2022-07-21 23:25:00|297.64|294.84|296.24|293.44|297.84|295.04|296.04|293.24|0
1658446200000|2022-07-21 23:30:00|296.44|293.64|296.04|293.24|297.24|294.44|295.44|292.64|0
1658446500000|2022-07-21 23:35:00|296.24|293.44|297.23|294.43|297.64|294.84|296.24|293.44|0
1658446800000|2022-07-21 23:40:00|297.03|294.23|296.43|293.63|297.14|294.34|296.23|293.43|0
1658447100000|2022-07-21 23:45:00|296.63|293.83|296.63|293.83|297.43|294.63|296.03|293.23|0
1658447400000|2022-07-21 23:50:00|296.73|293.93|298.43|295.63|298.63|295.83|296.63|293.83|0
1658447700000|2022-07-21 23:55:00|298.23|295.43|298.43|295.63|298.83|296.03|297.83|295.03|0
1658448000000|2022-07-22 00:00:00|298.83|296.03|299.22|296.42|301.23|298.43|298.83|296.03|0
1658448300000|2022-07-22 00:05:00|299.02|296.22|300.43|297.63|300.43|297.63|299.02|296.22|0
1658448600000|2022-07-22 00:10:00|300.53|297.73|300.02|297.22|301.23|298.43|299.82|297.02|0
1658448900000|2022-07-22 00:15:00|300.13|297.33|298.42|295.62|300.22|297.42|297.82|295.02|0
1658449200000|2022-07-22 00:20:00|298.21|295.41|297.81|295.01|298.41|295.61|297.21|294.41|0
1658449500000|2022-07-22 00:25:00|297.61|294.81|298.61|295.81|298.61|295.81|297.01|294.21|0
1658449800000|2022-07-22 00:30:00|298.51|295.71|298.01|295.21|298.61|295.81|297.01|294.21|0
1658450100000|2022-07-22 00:35:00|298.11|295.31|296.8|294|299.21|296.41|296.6|293.8|0
1658450400000|2022-07-22 00:40:00|296.6|293.8|298.2|295.4|298.4|295.6|296.6|293.8|0
1658450700000|2022-07-22 00:45:00|298.4|295.6|297.5|294.7|298.4|295.6|297.2|294.4|0
1658451000000|2022-07-22 00:50:00|297.6|294.8|296.8|294|297.6|294.8|296.6|293.8|0
1658451300000|2022-07-22 00:55:00|296.6|293.8|295.99|293.19|297|294.2|295.8|293|0
1658451600000|2022-07-22 01:00:00|296.1|293.3|298.5|295.7|298.99|296.19|295.99|293.19|0
1658451900000|2022-07-22 01:05:00|298.59|295.79|298.59|295.79|298.79|295.99|297.79|294.99|0
1658452200000|2022-07-22 01:10:00|298.79|295.99|298.79|295.99|299.59|296.79|298.59|295.79|0
1658452500000|2022-07-22 01:15:00|298.89|296.09|299.59|296.79|300.59|297.79|298.59|295.79|0
1658452800000|2022-07-22 01:20:00|299.39|296.59|299.09|296.29|299.79|296.99|298.38|295.58|0
1658453100000|2022-07-22 01:25:00|299.18|296.38|297.98|295.18|299.18|296.38|297.18|294.38|0
1658453400000|2022-07-22 01:30:00|297.78|294.98|296.18|293.38|297.78|294.98|296.18|293.38|0
1658453700000|2022-07-22 01:35:00|295.98|293.18|294.98|292.18|296.78|293.98|294.18|291.38|0
1658454000000|2022-07-22 01:40:00|294.78|291.98|293.88|291.08|294.98|292.18|292.79|289.99|0
1658454300000|2022-07-22 01:45:00|293.78|290.98|295.87|293.07|295.97|293.17|293.78|290.98|0
1658454600000|2022-07-22 01:50:00|295.97|293.17|295.77|292.97|296.77|293.97|295.17|292.37|0
1658454900000|2022-07-22 01:55:00|295.87|293.07|295.07|292.27|296.17|293.37|294.87|292.07|0
1658455200000|2022-07-22 02:00:00|295.17|292.37|294.67|291.87|295.76|292.96|294.37|291.57|0
1658455500000|2022-07-22 02:05:00|294.57|291.77|296.16|293.36|296.16|293.36|294.47|291.67|0
1658455800000|2022-07-22 02:10:00|296.06|293.26|297.16|294.36|297.16|294.36|296.06|293.26|0
1658456100000|2022-07-22 02:15:00|297.56|294.76|296.95|294.15|297.96|295.16|296.75|293.95|0
1658456400000|2022-07-22 02:20:00|297.06|294.26|297.75|294.95|297.75|294.95|296.55|293.75|0
1658456700000|2022-07-22 02:25:00|297.95|295.15|298.35|295.55|298.75|295.95|297.25|294.45|0
1658457000000|2022-07-22 02:30:00|298.55|295.75|298.55|295.75|298.75|295.95|297.75|294.95|0
1658457300000|2022-07-22 02:35:00|298.65|295.85|299.85|297.05|299.95|297.15|298.55|295.75|0
1658457600000|2022-07-22 02:40:00|299.75|296.95|298.14|295.34|299.75|296.95|298.14|295.34|0
1658457900000|2022-07-22 02:45:00|298.05|295.25|298.74|295.94|298.94|296.14|297.94|295.14|0
1658458200000|2022-07-22 02:50:00|298.85|296.05|298.24|295.44|299.14|296.34|297.74|294.94|0
1658458500000|2022-07-22 02:55:00|298.14|295.34|298.94|296.14|298.94|296.14|298.14|295.34|0
1658458800000|2022-07-22 03:00:00|298.84|296.04|298.13|295.33|298.84|296.04|297.33|294.53|0
1658459100000|2022-07-22 03:05:00|297.93|295.13|298.13|295.33|298.93|296.13|297.73|294.93|0
1658459400000|2022-07-22 03:10:00|298.33|295.53|297.73|294.93|298.33|295.53|297.33|294.53|0
1658459700000|2022-07-22 03:15:00|297.63|294.83|298.53|295.73|298.53|295.73|296.93|294.13|0
1658460000000|2022-07-22 03:20:00|298.73|295.93|299.13|296.33|299.73|296.93|298.43|295.63|0
1658460300000|2022-07-22 03:25:00|299.12|296.32|297.72|294.92|299.33|296.53|297.72|294.92|0
1658460600000|2022-07-22 03:30:00|297.62|294.82|297.12|294.32|297.82|295.02|296.82|294.02|0
1658460900000|2022-07-22 03:35:00|297.02|294.22|297.51|294.71|297.92|295.12|296.91|294.11|0
1658461200000|2022-07-22 03:40:00|297.31|294.51|296.91|294.11|297.71|294.91|296.91|294.11|0
1658461500000|2022-07-22 03:45:00|297.02|294.22|296.91|294.11|297.11|294.31|296.31|293.51|0
1658461800000|2022-07-22 03:50:00|296.81|294.01|297.61|294.81|297.71|294.91|296.71|293.91|0
1658462100000|2022-07-22 03:55:00|297.51|294.71|296.5|293.7|297.51|294.71|296.5|293.7|0
1658462400000|2022-07-22 04:00:00|296.3|293.5|295.9|293.1|296.5|293.7|295.9|293.1|0
1658462700000|2022-07-22 04:05:00|296.1|293.3|295.7|292.9|296.3|293.5|295.7|292.9|0
1658463000000|2022-07-22 04:10:00|295.5|292.7|296.3|293.5|296.3|293.5|295.5|292.7|0
1658463300000|2022-07-22 04:15:00|296.4|293.6|296.29|293.49|296.9|294.1|296.29|293.49|0
1658463600000|2022-07-22 04:20:00|296.4|293.6|296.09|293.29|296.4|293.6|295.69|292.89|0
1658463900000|2022-07-22 04:25:00|296.29|293.49|296.69|293.89|296.89|294.09|296.09|293.29|0
1658464200000|2022-07-22 04:30:00|296.49|293.69|297.69|294.89|297.69|294.89|296.49|293.69|0
1658464500000|2022-07-22 04:35:00|297.59|294.79|297.28|294.48|297.69|294.89|296.68|293.88|0
1658464800000|2022-07-22 04:40:00|297.48|294.68|297.48|294.68|297.68|294.88|297.08|294.28|0
1658465100000|2022-07-22 04:45:00|297.68|294.88|297.48|294.68|297.68|294.88|297.08|294.28|0
1658465400000|2022-07-22 04:50:00|297.68|294.88|297.68|294.88|297.88|295.08|297.48|294.68|0
1658465700000|2022-07-22 04:55:00|297.78|294.98|298.48|295.68|298.58|295.78|297.28|294.48|0
1658466000000|2022-07-22 05:00:00|298.68|295.88|296.87|294.07|299.28|296.48|296.87|294.07|0
1658466300000|2022-07-22 05:05:00|297.07|294.27|298.07|295.27|298.67|295.87|296.07|293.27|0
1658466600000|2022-07-22 05:10:00|298.27|295.47|299.67|296.87|301.48|298.68|297.67|294.87|0
1658466900000|2022-07-22 05:15:00|299.87|297.07|299.07|296.27|300.68|297.88|298.67|295.87|0
1658467200000|2022-07-22 05:20:00|298.87|296.07|299.07|296.27|299.47|296.67|298.67|295.87|0
1658467500000|2022-07-22 05:25:00|298.97|296.17|297.46|294.66|298.97|296.17|297.46|294.66|0
1658467800000|2022-07-22 05:30:00|297.66|294.86|299.97|297.17|300.97|298.17|297.46|294.66|0
1658468100000|2022-07-22 05:35:00|299.86|297.06|300.26|297.46|300.87|298.07|299.66|296.86|0
1658468400000|2022-07-22 05:40:00|300.46|297.66|300.86|298.06|300.87|298.07|299.86|297.06|0
1658468700000|2022-07-22 05:45:00|300.66|297.86|300.46|297.66|300.86|298.06|300.06|297.26|0
1658469000000|2022-07-22 05:50:00|300.26|297.46|300.46|297.66|300.86|298.06|300.06|297.26|0
1658469300000|2022-07-22 05:55:00|300.66|297.86|300.66|297.86|300.86|298.06|299.85|297.05|0
1658469600000|2022-07-22 06:00:00|300.36|297.56|300.25|297.45|300.45|297.65|298.24|295.44|0
1658469900000|2022-07-22 06:05:00|299.85|297.05|299.65|296.85|300.25|297.45|298.44|295.64|0
1658470200000|2022-07-22 06:10:00|299.85|297.05|298.54|295.74|300.25|297.45|298.04|295.24|0
1658470500000|2022-07-22 06:15:00|298.64|295.84|298.94|296.14|299.24|296.44|297.44|294.64|0
1658470800000|2022-07-22 06:20:00|298.84|296.04|298.27|295.47|299.58|296.78|298.24|295.44|0
1658471100000|2022-07-22 06:25:00|298.37|295.57|297.47|294.67|299.87|297.07|297.27|294.47|0
1658471400000|2022-07-22 06:30:00|297.67|294.87|297.46|294.66|298.07|295.27|296.27|293.47|0
1658471700000|2022-07-22 06:35:00|297.66|294.86|297.46|294.66|297.77|294.97|296.86|294.06|0
1658472000000|2022-07-22 06:40:00|297.26|294.46|296.06|293.26|297.66|294.86|295.46|292.66|0
1658472300000|2022-07-22 06:45:00|296.26|293.46|294.07|291.27|296.26|293.46|293.47|290.67|0
1658472600000|2022-07-22 06:50:00|294.17|291.37|295.46|292.66|296.26|293.46|294.17|291.37|0
1658472900000|2022-07-22 06:55:00|295.36|292.56|294.96|292.16|296.06|293.26|294.86|292.06|0
1658473200000|2022-07-22 07:00:00|294.26|291.46|294.8|292|298.65|295.85|294.06|291.26|0
1658473500000|2022-07-22 07:05:00|294.61|291.81|293.61|291.21|297.39|294.99|293.61|291.21|0
1658473800000|2022-07-22 07:10:00|293.91|291.51|291.73|289.33|294.6|292.2|291.73|289.33|0
1658474100000|2022-07-22 07:15:00|291.63|289.23|295.59|293.19|295.59|293.19|290.84|288.44|0
1658474400000|2022-07-22 07:20:00|295.19|292.79|292.81|290.41|295.19|292.79|292.12|289.72|0
1658474700000|2022-07-22 07:25:00|292.61|290.21|295.49|293.09|295.49|293.09|291.62|289.22|0
1658475000000|2022-07-22 07:30:00|295.19|292.79|297.37|294.97|298.87|296.47|294.39|291.99|0
1658475300000|2022-07-22 07:35:00|297.57|295.17|300.57|298.17|301.37|298.97|295.98|293.58|0
1658475600000|2022-07-22 07:40:00|300.77|298.37|300.96|298.56|301.97|299.57|299.56|297.16|0
1658475900000|2022-07-22 07:45:00|300.76|298.36|299.76|297.36|300.87|298.47|299.56|297.16|0
1658476200000|2022-07-22 07:50:00|299.66|297.26|299.26|296.86|301.46|299.06|299.06|296.66|0
1658476500000|2022-07-22 07:55:00|299.16|296.76|297.96|295.56|299.16|296.76|296.36|293.96|0
1658476800000|2022-07-22 08:00:00|297.16|294.76|299.55|297.15|300.75|298.35|296.96|294.56|0
1658477100000|2022-07-22 08:05:00|299.35|296.95|300.75|298.35|301.35|298.95|299.15|296.75|0
1658477400000|2022-07-22 08:10:00|300.86|298.46|296.66|294.26|300.95|298.55|296.66|294.26|0
1658477700000|2022-07-22 08:15:00|296.95|294.55|297.95|295.55|297.95|295.55|295.16|292.76|0
1658478000000|2022-07-22 08:20:00|297.85|295.45|298.25|295.85|299.54|297.14|297.55|295.15|0
1658478300000|2022-07-22 08:25:00|298.14|295.74|295.75|293.35|298.14|295.74|295.75|293.35|0
1658478600000|2022-07-22 08:30:00|295.55|293.15|296.74|294.34|297.94|295.54|294.96|292.56|0
1658478900000|2022-07-22 08:35:00|296.54|294.14|295.15|292.75|296.54|294.14|294.36|291.96|0
1658479200000|2022-07-22 08:40:00|294.95|292.55|294.75|292.35|295.15|292.75|292.37|289.97|0
1658479500000|2022-07-22 08:45:00|294.85|292.45|295.54|293.14|295.84|293.44|293.56|291.16|0
1658479800000|2022-07-22 08:50:00|295.45|293.05|295.14|292.74|295.65|293.25|294.35|291.95|0
1658480100000|2022-07-22 08:55:00|294.94|292.54|295.24|292.84|296.04|293.64|294.65|292.25|0
1658480400000|2022-07-22 09:00:00|295.34|292.94|294.34|291.94|295.84|293.44|293.35|290.95|0
1658480700000|2022-07-22 09:05:00|294.45|292.05|293.65|291.25|294.45|292.05|291.77|289.37|0
1658481000000|2022-07-22 09:10:00|293.55|291.15|292.95|290.55|293.55|291.15|291.37|288.97|0
1658481300000|2022-07-22 09:15:00|293.05|290.65|290.97|288.57|293.05|290.65|290.38|287.98|0
1658481600000|2022-07-22 09:20:00|290.88|288.48|291.96|289.56|292.55|290.15|290.58|288.18|0
1658481900000|2022-07-22 09:25:00|292.06|289.66|294.01|291.61|294.11|291.71|291.73|289.33|0
1658482200000|2022-07-22 09:30:00|293.91|291.51|295.1|292.7|295.1|292.7|293.51|291.11|0
1658482500000|2022-07-22 09:35:00|294.9|292.5|295.49|293.09|295.69|293.29|294.1|291.7|0
1658482800000|2022-07-22 09:40:00|295.29|292.89|294.6|292.2|295.4|293|294.1|291.7|0
1658483100000|2022-07-22 09:45:00|294.7|292.3|293.1|290.7|295.09|292.69|293.1|290.7|0
1658483400000|2022-07-22 09:50:00|293.01|290.61|293.1|290.7|293.4|291|292.11|289.71|0
1658483700000|2022-07-22 09:55:00|293.2|290.8|295.28|292.88|295.28|292.88|292.9|290.5|0
1658484000000|2022-07-22 10:00:00|295.09|292.69|291.71|289.31|295.28|292.88|291.51|289.11|0
1658484300000|2022-07-22 10:05:00|291.51|289.11|292.9|290.5|294.09|291.69|290.92|288.52|0
1658484600000|2022-07-22 10:10:00|293|290.6|294.19|291.79|295.08|292.68|292.8|290.4|0
1658484900000|2022-07-22 10:15:00|293.99|291.59|293.79|291.39|295.47|293.07|293.79|291.39|0
1658485200000|2022-07-22 10:20:00|293.68|291.28|294.58|292.18|295.07|292.67|293.49|291.09|0
1658485500000|2022-07-22 10:25:00|294.87|292.47|293.78|291.38|295.07|292.67|293.68|291.28|0
1658485800000|2022-07-22 10:30:00|293.68|291.28|291.8|289.4|294.27|291.87|291.69|289.29|0
1658486100000|2022-07-22 10:35:00|291.69|289.29|291.49|289.09|291.89|289.49|290.7|288.3|0
1658486400000|2022-07-22 10:40:00|291.4|289|289.91|287.51|292.09|289.69|289.71|287.31|0
1658486700000|2022-07-22 10:45:00|290.11|287.71|290.11|287.71|290.11|287.71|289.12|286.72|0
1658487000000|2022-07-22 10:50:00|289.91|287.51|291.09|288.69|291.49|289.09|289.12|286.72|0
1658487300000|2022-07-22 10:55:00|291.29|288.89|292.28|289.88|292.67|290.27|290.3|287.9|0
1658487600000|2022-07-22 11:00:00|292.47|290.07|293.26|290.86|294.66|292.26|291.88|289.48|0
1658487900000|2022-07-22 11:05:00|293.37|290.97|293.86|291.46|295.05|292.65|293.06|290.66|0
1658488200000|2022-07-22 11:10:00|293.66|291.26|293.63|291.23|294.65|292.25|293.46|291.06|0
1658488500000|2022-07-22 11:15:00|293.74|291.34|294.03|291.63|294.63|292.23|292.84|290.44|0
1658488800000|2022-07-22 11:20:00|293.83|291.43|293.63|291.23|294.22|291.82|293.23|290.83|0
1658489100000|2022-07-22 11:25:00|293.43|291.03|291.84|289.44|293.63|291.23|291.84|289.44|0
1658489400000|2022-07-22 11:30:00|291.64|289.24|292.93|290.53|293.82|291.42|291.44|289.04|0
1658489700000|2022-07-22 11:35:00|293.03|290.63|291.83|289.43|293.82|291.42|291.63|289.23|0
1658490000000|2022-07-22 11:40:00|292.03|289.63|290.64|288.24|292.03|289.63|289.65|287.25|0
1658490300000|2022-07-22 11:45:00|290.44|288.04|290.05|287.65|291.24|288.84|288.86|286.46|0
1658490600000|2022-07-22 11:50:00|290.24|287.84|288.86|286.46|290.44|288.04|288.86|286.46|0
1658490900000|2022-07-22 11:55:00|288.66|286.26|287.87|285.47|289.45|287.05|287.48|285.08|0
1658491200000|2022-07-22 12:00:00|288.07|285.67|290.24|287.84|290.73|288.33|288.07|285.67|0
1658491500000|2022-07-22 12:05:00|290.43|288.03|288.67|286.27|290.43|288.03|288.08|285.68|0
1658491800000|2022-07-22 12:10:00|288.87|286.47|287.48|285.08|289.26|286.86|287.48|285.08|0
1658492100000|2022-07-22 12:15:00|287.68|285.28|285.89|283.49|287.78|285.38|285.7|283.3|0
1658492400000|2022-07-22 12:20:00|286.09|283.69|285.69|283.29|286.88|284.48|285.3|282.9|0
1658492700000|2022-07-22 12:25:00|285.5|283.1|287.67|285.27|287.87|285.47|285.5|283.1|0
1658493000000|2022-07-22 12:30:00|287.87|285.47|287.27|284.87|288.07|285.67|286.09|283.69|0
1658493300000|2022-07-22 12:35:00|287.47|285.07|288.06|285.66|288.66|286.26|286.87|284.47|0
1658493600000|2022-07-22 12:40:00|288.26|285.86|287.66|285.26|289.35|286.95|287.27|284.87|0
1658493900000|2022-07-22 12:45:00|287.46|285.06|286.47|284.07|287.86|285.46|285.88|283.48|0
1658494200000|2022-07-22 12:50:00|286.67|284.27|286.86|284.46|287.66|285.26|286.27|283.87|0
1658494500000|2022-07-22 12:55:00|287.06|284.66|287.65|285.25|288.25|285.85|287.06|284.66|0
1658494800000|2022-07-22 13:00:00|287.46|285.06|286.66|284.26|288.05|285.65|285.87|283.47|0
1658495100000|2022-07-22 13:05:00|286.86|284.46|286.26|283.86|287.06|284.66|284.88|282.48|0
1658495400000|2022-07-22 13:10:00|286.07|283.67|283.9|281.5|286.26|283.86|283.5|281.1|0
1658495700000|2022-07-22 13:15:00|284.09|281.69|284.68|282.28|285.08|282.68|283.89|281.49|0
1658496000000|2022-07-22 13:20:00|284.48|282.08|282.42|280.02|284.68|282.28|281.92|279.52|0
1658496300000|2022-07-22 13:25:00|282.51|280.11|282.12|279.72|283.5|281.1|281.92|279.52|0
1658496600000|2022-07-22 13:30:00|282.71|280.31|286.63|284.23|286.83|284.43|277.59|275.19|0
1658496900000|2022-07-22 13:35:00|286.83|284.43|276.42|274.02|289.21|286.81|274.63|272.23|0
1658497200000|2022-07-22 13:40:00|275.83|273.43|278.37|275.97|279.34|276.94|274.86|272.46|0
1658497500000|2022-07-22 13:45:00|276.61|274.21|277.58|275.18|284.05|281.65|275.83|273.43|0
1658497800000|2022-07-22 13:50:00|278.17|275.77|282.48|280.08|284.05|281.65|272.53|270.13|0
1658498100000|2022-07-22 13:55:00|283.26|280.86|289.39|286.99|289.39|286.99|283.26|280.86|0
1658498400000|2022-07-22 14:00:00|289.19|286.79|289.73|287.33|293.58|291.18|287.76|285.36|0
1658498700000|2022-07-22 14:05:00|289.93|287.53|293.71|291.31|295.51|293.11|289.34|286.94|0
1658499000000|2022-07-22 14:10:00|294.11|291.71|285.18|282.78|294.11|291.71|284.79|282.39|0
1658499300000|2022-07-22 14:15:00|285.38|282.98|282.82|280.42|285.38|282.98|281.84|279.44|0
1658499600000|2022-07-22 14:20:00|283.12|280.72|286.17|283.77|288.65|286.25|283.01|280.61|0
1658499900000|2022-07-22 14:25:00|286.37|283.97|284.59|282.19|290.94|288.54|284.39|281.99|0
1658500200000|2022-07-22 14:30:00|284.78|282.38|286.56|284.16|286.96|284.56|282.32|279.92|0
1658500500000|2022-07-22 14:35:00|286.36|283.96|287.15|284.75|288.74|286.34|285.18|282.78|0
1658500800000|2022-07-22 14:40:00|288.15|285.75|286.16|283.76|288.94|286.54|282.8|280.4|0
1658501100000|2022-07-22 14:45:00|286.36|283.96|285.37|282.97|287.55|285.15|283.79|281.39|0
1658501400000|2022-07-22 14:50:00|284.97|282.57|280.63|278.23|286.55|284.15|279.65|277.25|0
1658501700000|2022-07-22 14:55:00|280.44|278.04|283.11|280.71|283.7|281.3|279.46|277.06|0
1658502000000|2022-07-22 15:00:00|283.31|280.91|290.53|288.13|290.53|288.13|281.56|279.16|0
1658502300000|2022-07-22 15:05:00|291.13|288.73|288.32|285.92|291.53|289.13|287.12|284.72|0
1658502600000|2022-07-22 15:10:00|288.52|286.12|285.92|283.52|288.72|286.32|285.32|282.92|0
1658502900000|2022-07-22 15:15:00|285.72|283.32|287.92|285.52|290.52|288.12|285.72|283.32|0
1658503200000|2022-07-22 15:20:00|288.12|285.72|297.38|294.98|297.38|294.98|287.92|285.52|0
1658503500000|2022-07-22 15:25:00|297.28|294.88|298.72|296.32|298.72|296.32|294.75|292.35|0
1658503800000|2022-07-22 15:30:00|298.92|296.52|303.91|301.51|304.52|302.12|297.31|294.91|0
1658504100000|2022-07-22 15:35:00|304.11|301.71|306.35|303.95|310.95|308.55|302.9|300.5|0
1658504400000|2022-07-22 15:40:00|306.75|304.35|306.53|304.13|310.22|307.82|303.3|300.9|0
1658504700000|2022-07-22 15:45:00|306.33|303.93|305.32|302.92|308.58|306.18|304.71|302.31|0
1658505000000|2022-07-22 15:50:00|305.52|303.12|302.48|300.08|306.95|304.55|301.98|299.58|0
1658505300000|2022-07-22 15:55:00|302.89|300.49|303.4|301|306.54|304.14|302.89|300.49|0
1658505600000|2022-07-22 16:00:00|303.8|301.4|305.82|303.42|307.04|304.64|300.12|297.72|0
1658505900000|2022-07-22 16:05:00|305.41|303.01|308.06|305.66|308.26|305.86|304.8|302.4|0
1658506200000|2022-07-22 16:10:00|308.47|306.07|311.74|309.34|313.39|310.99|308.47|306.07|0
1658506500000|2022-07-22 16:15:00|311.95|309.55|309.59|307.19|311.95|309.55|307.24|304.84|0
1658506800000|2022-07-22 16:20:00|309.28|306.88|311.53|309.13|311.94|309.54|308.87|306.47|0
1658507100000|2022-07-22 16:25:00|311.12|308.72|309.27|306.87|314|311.6|307.64|305.24|0
1658507400000|2022-07-22 16:30:00|309.07|306.67|303.36|300.96|309.48|307.08|302.96|300.56|0
1658507700000|2022-07-22 16:35:00|303.57|301.17|307.43|305.03|308.45|306.05|303.36|300.96|0
1658508000000|2022-07-22 16:40:00|307.23|304.83|310.5|308.1|311.01|308.61|306|303.6|0
1658508300000|2022-07-22 16:45:00|310.7|308.3|309.37|306.97|311.32|308.92|306.82|304.42|0
1658508600000|2022-07-22 16:50:00|309.67|307.27|309.06|306.66|309.67|307.27|307.22|304.82|0
1658508900000|2022-07-22 16:55:00|309.26|306.86|311.72|309.32|312.75|310.35|307.83|305.43|0
1658509200000|2022-07-22 17:00:00|311.92|309.52|316.04|313.64|316.66|314.26|311.72|309.32|0
1658509500000|2022-07-22 17:05:00|316.25|313.85|312.73|310.33|316.25|313.85|312.73|310.33|0
1658509800000|2022-07-22 17:10:00|312.94|310.54|317.99|315.59|317.99|315.59|312.32|309.92|0
1658510100000|2022-07-22 17:15:00|317.88|315.48|320.55|318.15|320.96|318.56|316.21|313.81|0
1658510400000|2022-07-22 17:20:00|320.13|317.73|322.39|319.99|322.49|320.09|318.27|315.87|0
1658510700000|2022-07-22 17:25:00|322.49|320.09|321.04|318.64|323.11|320.71|319.91|317.51|0
1658511000000|2022-07-22 17:30:00|321.46|319.06|325.81|323.41|325.81|323.41|321.46|319.06|0
1658511300000|2022-07-22 17:35:00|326.02|323.62|324.75|322.35|328.73|326.33|324.75|322.35|0
1658511600000|2022-07-22 17:40:00|324.96|322.56|324.23|321.83|328.07|325.67|323.92|321.52|0
1658511900000|2022-07-22 17:45:00|324.12|321.72|324.33|321.93|326.2|323.8|322.05|319.65|0
1658512200000|2022-07-22 17:50:00|324.74|322.34|325.78|323.38|327.65|325.25|324.54|322.14|0
1658512500000|2022-07-22 17:55:00|325.99|323.59|322.09|319.69|325.99|323.59|321.47|319.07|0
1658512800000|2022-07-22 18:00:00|322.3|319.9|329.18|326.78|329.6|327.2|321.47|319.07|0
1658513100000|2022-07-22 18:05:00|328.97|326.57|330.02|327.62|330.55|328.15|327.09|324.69|0
1658513400000|2022-07-22 18:10:00|330.23|327.83|332.63|330.23|333.47|331.07|329.81|327.41|0
1658513700000|2022-07-22 18:15:00|332.21|329.81|327.73|325.33|332.42|330.02|327.2|324.8|0
1658514000000|2022-07-22 18:20:00|328.03|325.63|329.91|327.51|330.12|327.72|327.62|325.22|0
1658514300000|2022-07-22 18:25:00|330.12|327.72|328.86|326.46|332|329.6|328.24|325.84|0
1658514600000|2022-07-22 18:30:00|329.28|326.88|327.4|325|333.04|330.64|325.43|323.03|0
1658514900000|2022-07-22 18:35:00|327.2|324.8|328.65|326.25|330.95|328.55|325.74|323.34|0
1658515200000|2022-07-22 18:40:00|328.86|326.46|330.94|328.54|331.36|328.96|328.86|326.46|0
1658515500000|2022-07-22 18:45:00|331.15|328.75|327.81|325.41|331.57|329.17|327.81|325.41|0
1658515800000|2022-07-22 18:50:00|328.23|325.83|326.26|323.86|329.69|327.29|325.32|322.92|0
1658516100000|2022-07-22 18:55:00|326.15|323.75|324.62|321.74|326.56|324.16|322.96|320.08|0
1658516400000|2022-07-22 19:00:00|324.83|321.95|323.13|320.73|326.51|323.63|322.09|319.35|0
1658516700000|2022-07-22 19:05:00|323.55|321.15|326.05|323.65|326.89|324.49|322.3|319.9|0
1658517000000|2022-07-22 19:10:00|325.43|323.03|317.72|315.32|326.47|324.07|317.72|315.32|0
1658517300000|2022-07-22 19:15:00|316.89|314.49|320.21|317.81|320.53|318.13|316.89|314.49|0
1658517600000|2022-07-22 19:20:00|320.42|318.02|314.8|312.4|320.42|318.02|314.8|312.4|0
1658517900000|2022-07-22 19:25:00|314.59|312.19|314.38|311.98|318.73|316.33|314.18|311.78|0
1658518200000|2022-07-22 19:30:00|314.18|311.78|318.11|315.71|318.11|315.71|313.35|310.95|0
1658518500000|2022-07-22 19:35:00|318.31|315.91|320.99|318.59|321.4|319|317.69|315.29|0
1658518800000|2022-07-22 19:40:00|320.78|318.38|321.4|319|321.4|319|318.08|315.68|0
1658519100000|2022-07-22 19:45:00|321.61|319.21|321.4|319|324.52|322.12|318.49|316.09|0
1658519400000|2022-07-22 19:50:00|319.53|317.13|318.9|316.5|321.81|319.41|316.84|314.44|0
1658519700000|2022-07-22 19:55:00|318.7|316.3|311.54|309.14|318.7|316.3|311.54|309.14|0
1658520000000|2022-07-22 20:00:00|312.57|310.17|315.46|313.06|317.33|314.93|312.57|310.17|0
1658520300000|2022-07-22 20:05:00|315.67|313.27|313.8|311.4|316.29|313.89|313.6|311.2|0
1658520600000|2022-07-22 20:10:00|314.01|311.61|314.21|311.81|315.66|313.26|314.01|311.61|0
1658708100000|2022-07-25 00:15:00|315.35|312.55|314.21|311.41|315.55|312.75|312.66|309.86|0
1658708400000|2022-07-25 00:20:00|314.11|311.31|312.87|310.07|314.52|311.72|312.46|309.66|0
1658708700000|2022-07-25 00:25:00|312.66|309.86|314.1|311.3|314.31|311.51|312.25|309.45|0
1658709000000|2022-07-25 00:30:00|313.89|311.09|315.34|312.54|315.34|312.54|313.27|310.47|0
1658709300000|2022-07-25 00:35:00|315.13|312.33|317.92|315.12|317.92|315.12|315.03|312.23|0
1658709600000|2022-07-25 00:40:00|318.02|315.22|317.81|315.01|319.68|316.88|317.3|314.5|0
1658709900000|2022-07-25 00:45:00|317.61|314.81|318.85|316.05|319.17|316.37|316.99|314.19|0
1658710200000|2022-07-25 00:50:00|319.06|316.26|319.23|316.43|319.78|316.98|318.23|315.43|0
1658710500000|2022-07-25 00:55:00|319.02|316.22|322.34|319.54|322.55|319.75|319.02|316.22|0
1658710800000|2022-07-25 01:00:00|322.45|319.65|323.38|320.58|324|321.2|321.51|318.71|0
1658711100000|2022-07-25 01:05:00|323.17|320.37|322.34|319.54|323.59|320.79|321.92|319.12|0
1658711400000|2022-07-25 01:10:00|322.44|319.64|322.13|319.33|322.75|319.95|321.71|318.91|0
1658711700000|2022-07-25 01:15:00|322.33|319.53|320.05|317.25|323.37|320.57|319.63|316.83|0
1658712000000|2022-07-25 01:20:00|319.74|316.94|321.29|318.49|321.29|318.49|319.63|316.83|0
1658712300000|2022-07-25 01:25:00|321.5|318.7|321.5|318.7|322.02|319.22|320.46|317.66|0
1658712600000|2022-07-25 01:30:00|321.81|319.01|322.85|320.05|323.78|320.98|321.4|318.6|0
1658712900000|2022-07-25 01:35:00|322.74|319.94|322.11|319.31|322.95|320.15|321.08|318.28|0
1658713200000|2022-07-25 01:40:00|321.91|319.11|322.32|319.52|323.99|321.19|321.91|319.11|0
1658713500000|2022-07-25 01:45:00|322.64|319.84|323.15|320.35|323.36|320.56|321.7|318.9|0
1658713800000|2022-07-25 01:50:00|323.26|320.46|322.73|319.93|324.4|321.6|322.63|319.83|0
1658714100000|2022-07-25 01:55:00|322.94|320.14|322.73|319.93|323.15|320.35|321.69|318.89|0
1658714400000|2022-07-25 02:00:00|322.84|320.04|321.06|318.26|323.15|320.35|320.03|317.23|0
1658714700000|2022-07-25 02:05:00|320.86|318.06|322.31|319.51|322.72|319.92|320.44|317.64|0
1658715000000|2022-07-25 02:10:00|322.52|319.72|320.85|318.05|322.93|320.13|320.75|317.95|0
1658715300000|2022-07-25 02:15:00|320.44|317.64|321.68|318.88|322.41|319.61|319.81|317.01|0
1658715600000|2022-07-25 02:20:00|321.47|318.67|321.68|318.88|321.89|319.09|320.64|317.84|0
1658715900000|2022-07-25 02:25:00|321.47|318.67|321.26|318.46|321.88|319.08|320.95|318.15|0
1658716200000|2022-07-25 02:30:00|321.16|318.36|321.78|318.98|322.09|319.29|320.64|317.84|0
1658716500000|2022-07-25 02:35:00|321.67|318.87|321.16|318.36|321.88|319.08|321.05|318.25|0
1658716800000|2022-07-25 02:40:00|321.26|318.46|319.59|316.79|321.46|318.66|319.59|316.79|0
1658717100000|2022-07-25 02:45:00|319.8|317|320.01|317.21|320.84|318.04|319.8|317|0
1658717400000|2022-07-25 02:50:00|319.91|317.11|318.55|315.75|320.01|317.21|317.52|314.72|0
1658717700000|2022-07-25 02:55:00|318.66|315.86|318.34|315.54|318.76|315.96|318.14|315.34|0
1658718000000|2022-07-25 03:00:00|318.24|315.44|319.17|316.37|319.17|316.37|318.14|315.34|0
1658718300000|2022-07-25 03:05:00|319.07|316.27|317.51|314.71|319.28|316.48|317.51|314.71|0
1658718600000|2022-07-25 03:10:00|317.41|314.61|318.54|315.74|318.75|315.95|317.3|314.5|0
1658718900000|2022-07-25 03:15:00|318.34|315.54|317.92|315.12|318.54|315.74|317.71|314.91|0
1658719200000|2022-07-25 03:20:00|317.82|315.02|319.99|317.19|320.2|317.4|317.82|315.02|0
1658719500000|2022-07-25 03:25:00|319.78|316.98|320.4|317.6|320.61|317.81|318.95|316.15|0
1658719800000|2022-07-25 03:30:00|320.19|317.39|319.15|316.35|320.4|317.6|318.74|315.94|0
1658720100000|2022-07-25 03:35:00|319.36|316.56|318.32|315.52|319.78|316.98|317.81|315.01|0
1658720400000|2022-07-25 03:40:00|318.53|315.73|318.32|315.52|319.36|316.56|318.32|315.52|0
1658720700000|2022-07-25 03:45:00|318.64|315.84|317.7|314.9|318.74|315.94|317.49|314.69|0
1658721000000|2022-07-25 03:50:00|317.81|315.01|316.25|313.45|317.91|315.11|316.25|313.45|0
1658721300000|2022-07-25 03:55:00|316.46|313.66|316.04|313.24|316.87|314.07|315.83|313.03|0
1658721600000|2022-07-25 04:00:00|316.25|313.45|316.86|314.06|317.28|314.48|316.15|313.35|0
1658721900000|2022-07-25 04:05:00|316.97|314.17|316.45|313.65|317.28|314.48|316.45|313.65|0
1658722200000|2022-07-25 04:10:00|316.66|313.86|317.07|314.27|317.27|314.47|316.45|313.65|0
1658722500000|2022-07-25 04:15:00|317.27|314.47|317.27|314.47|318|315.2|317.06|314.26|0
1658722800000|2022-07-25 04:20:00|317.06|314.26|316.86|314.06|317.06|314.26|316.86|314.06|0
1658723100000|2022-07-25 04:25:00|317.06|314.26|316.65|313.85|317.06|314.26|316.23|313.43|0
1658723400000|2022-07-25 04:30:00|316.75|313.95|315.1|312.3|316.85|314.05|314.99|312.19|0
1658723700000|2022-07-25 04:35:00|315.2|312.4|315.61|312.81|315.82|313.02|314.99|312.19|0
1658724000000|2022-07-25 04:40:00|315.72|312.92|315.81|313.01|316.02|313.22|315.4|312.6|0
1658724300000|2022-07-25 04:45:00|315.92|313.12|315.6|312.8|316.84|314.04|315.4|312.6|0
1658724600000|2022-07-25 04:50:00|316.02|313.22|316.43|313.63|317.26|314.46|316.02|313.22|0
1658724900000|2022-07-25 04:55:00|316.53|313.73|317.25|314.45|317.25|314.45|316.22|313.42|0
1658725200000|2022-07-25 05:00:00|317.46|314.66|317.66|314.86|317.87|315.07|316.63|313.83|0
1658725500000|2022-07-25 05:05:00|317.87|315.07|316.42|313.62|318.28|315.48|316.21|313.41|0
1658725800000|2022-07-25 05:10:00|316.63|313.83|317.87|315.07|318.28|315.48|316.63|313.83|0
1658726100000|2022-07-25 05:15:00|317.86|315.06|318.9|316.1|319.31|316.51|317.86|315.06|0
1658726400000|2022-07-25 05:20:00|319.01|316.21|318.48|315.68|319.11|316.31|318.28|315.48|0
1658726700000|2022-07-25 05:25:00|318.69|315.89|318.48|315.68|319.52|316.72|318.48|315.68|0
1658727000000|2022-07-25 05:30:00|318.69|315.89|319.31|316.51|319.93|317.13|318.69|315.89|0
1658727300000|2022-07-25 05:35:00|319.41|316.61|318.17|315.37|319.51|316.71|317.44|314.64|0
1658727600000|2022-07-25 05:40:00|318.06|315.26|320.69|317.89|320.69|317.89|318.06|315.26|0
1658727900000|2022-07-25 05:45:00|320.49|317.69|321.1|318.3|321.31|318.51|320.07|317.27|0
1658728200000|2022-07-25 05:50:00|321.31|318.51|321.21|318.41|322.14|319.34|320.89|318.09|0
1658728500000|2022-07-25 05:55:00|321.31|318.51|319.86|317.06|321.42|318.62|318.83|316.03|0
1658728800000|2022-07-25 06:00:00|319.76|316.96|318.21|315.41|319.97|317.17|318.21|315.41|0
1658729100000|2022-07-25 06:05:00|318|315.2|317.38|314.58|318.62|315.82|317.38|314.58|0
1658729400000|2022-07-25 06:10:00|317.28|314.48|315.94|313.14|318|315.2|315.73|312.93|0
1658729700000|2022-07-25 06:15:00|316.35|313.55|318.2|315.4|318.4|315.6|315.73|312.93|0
1658730000000|2022-07-25 06:20:00|318.3|315.5|319.85|317.05|320.05|317.25|318.3|315.5|0
1658730300000|2022-07-25 06:25:00|320.05|317.25|320.88|318.08|321.5|318.7|319.64|316.84|0
1658730600000|2022-07-25 06:30:00|320.99|318.19|319.22|316.42|321.29|318.49|318.4|315.6|0
1658730900000|2022-07-25 06:35:00|319.43|316.63|319.63|316.83|320.57|317.77|318.71|315.91|0
1658731200000|2022-07-25 06:40:00|319.84|317.04|319.84|317.04|320.66|317.86|319.63|316.83|0
1658731500000|2022-07-25 06:45:00|319.63|316.83|318.7|315.9|319.84|317.04|318.7|315.9|0
1658731800000|2022-07-25 06:50:00|318.5|315.7|317.77|314.97|318.7|315.9|317.67|314.87|0
1658732100000|2022-07-25 06:55:00|317.88|315.08|316.84|314.04|318.59|315.79|316.53|313.73|0
1658732400000|2022-07-25 07:00:00|316.74|313.94|314.68|311.88|318.38|315.58|314.06|311.26|0
1658732700000|2022-07-25 07:05:00|314.79|312.28|314.48|312.08|316.53|314.13|314.27|311.87|0
1658733000000|2022-07-25 07:10:00|314.27|311.87|314.06|311.66|315.4|313|313.35|310.95|0
1658733300000|2022-07-25 07:15:00|314.27|311.87|317.07|314.67|317.37|314.97|313.45|311.05|0
1658733600000|2022-07-25 07:20:00|317.17|314.77|318.3|315.9|323.49|321.09|317.17|314.77|0
1658733900000|2022-07-25 07:25:00|318.51|316.11|317.99|315.59|318.92|316.52|316.45|314.05|0
1658734200000|2022-07-25 07:30:00|318.4|316|317.47|315.07|320.26|317.86|317.06|314.66|0
1658734500000|2022-07-25 07:35:00|317.37|314.97|317.98|315.58|319.43|317.03|316.95|314.55|0
1658734800000|2022-07-25 07:40:00|317.78|315.38|315.41|313.01|319.33|316.93|315.09|312.69|0
1658735100000|2022-07-25 07:45:00|315.71|313.31|315.71|313.31|315.92|313.52|314.17|311.77|0
1658735400000|2022-07-25 07:50:00|315.5|313.1|316.94|314.54|317.36|314.96|315.09|312.69|0
1658735700000|2022-07-25 07:55:00|316.84|314.44|317.56|315.16|317.77|315.37|315.7|313.3|0
1658736000000|2022-07-25 08:00:00|317.35|314.95|315.91|313.51|317.87|315.47|314.67|312.27|0
1658736300000|2022-07-25 08:05:00|316.11|313.71|312.61|310.21|316.32|313.92|312|309.6|0
1658736600000|2022-07-25 08:10:00|312.82|310.42|314.87|312.47|315.8|313.4|312|309.6|0
1658736900000|2022-07-25 08:15:00|315.28|312.88|312.81|310.41|315.28|312.88|311.38|308.98|0
1658737200000|2022-07-25 08:20:00|313.02|310.62|310.76|308.36|313.43|311.03|310.56|308.16|0
1658737500000|2022-07-25 08:25:00|310.97|308.57|312.19|309.79|312.4|310|310.56|308.16|0
1658737800000|2022-07-25 08:30:00|311.99|309.59|310.86|308.46|312.81|310.41|310.76|308.36|0
1658738100000|2022-07-25 08:35:00|311.27|308.87|306.06|303.66|311.37|308.97|305.66|303.26|0
1658738400000|2022-07-25 08:40:00|305.86|303.46|307.49|305.09|307.49|305.09|305.05|302.65|0
1658738700000|2022-07-25 08:45:00|307.28|304.88|306.87|304.47|307.48|305.08|305.45|303.05|0
1658739000000|2022-07-25 08:50:00|306.67|304.27|306.57|304.17|307.28|304.88|305.76|303.36|0
1658739300000|2022-07-25 08:55:00|306.46|304.06|306.87|304.47|307.27|304.87|306.46|304.06|0
1658739600000|2022-07-25 09:00:00|306.97|304.57|306.36|303.96|307.48|305.08|306.16|303.76|0
1658739900000|2022-07-25 09:05:00|306.46|304.06|304.63|302.23|306.46|304.06|302.8|300.4|0
1658740200000|2022-07-25 09:10:00|304.53|302.13|304.32|301.92|305.23|302.83|303.61|301.21|0
1658740500000|2022-07-25 09:15:00|304.42|302.02|303.4|301|305.23|302.83|303.4|301|0
1658740800000|2022-07-25 09:20:00|303.51|301.11|301.78|299.38|304.12|301.72|301.38|298.98|0
1658741100000|2022-07-25 09:25:00|301.98|299.58|303.4|301|303.6|301.2|301.78|299.38|0
1658741400000|2022-07-25 09:30:00|303.5|301.1|301.07|298.67|303.6|301.2|300.56|298.16|0
1658741700000|2022-07-25 09:35:00|301.17|298.77|300.86|298.46|301.47|299.07|299.24|296.84|0
1658742000000|2022-07-25 09:40:00|300.76|298.36|300.25|297.85|300.86|298.46|299.64|297.24|0
1658742300000|2022-07-25 09:45:00|300.45|298.05|299.03|296.63|301.06|298.66|298.83|296.43|0
1658742600000|2022-07-25 09:50:00|299.23|296.83|298.42|296.02|300.25|297.85|298.02|295.62|0
1658742900000|2022-07-25 09:55:00|298.12|295.72|296.6|294.2|298.22|295.82|296.6|294.2|0
1658743200000|2022-07-25 10:00:00|296.4|294|298.62|296.22|298.82|296.42|296.4|294|0
1658743500000|2022-07-25 10:05:00|298.42|296.02|298.82|296.42|299.23|296.83|298.42|296.02|0
1658743800000|2022-07-25 10:10:00|298.92|296.52|297|294.6|298.92|296.52|297|294.6|0
1658744100000|2022-07-25 10:15:00|297.1|294.7|296.9|294.5|297.1|294.7|295.69|293.29|0
1658744400000|2022-07-25 10:20:00|296.79|294.39|296.39|293.99|297.6|295.2|296.29|293.89|0
1658744700000|2022-07-25 10:25:00|296.59|294.19|296.79|294.39|297.3|294.9|296.18|293.78|0
1658745000000|2022-07-25 10:30:00|296.99|294.59|298.1|295.7|298.4|296|296.69|294.29|0
1658745300000|2022-07-25 10:35:00|298.2|295.8|297.19|294.79|298.2|295.8|297.19|294.79|0
1658745600000|2022-07-25 10:40:00|297.29|294.89|298.19|295.79|298.6|296.2|296.99|294.59|0
1658745900000|2022-07-25 10:45:00|297.99|295.59|296.98|294.58|297.99|295.59|296.58|294.18|0
1658746200000|2022-07-25 10:50:00|297.09|294.69|295.77|293.37|297.18|294.78|295.57|293.17|0
1658746500000|2022-07-25 10:55:00|296.17|293.77|295.06|292.66|296.37|293.97|294.96|292.56|0
1658746800000|2022-07-25 11:00:00|295.56|293.16|297.78|295.38|298.19|295.79|295.56|293.16|0
1658747100000|2022-07-25 11:05:00|297.58|295.18|296.57|294.17|297.78|295.38|296.47|294.07|0
1658747400000|2022-07-25 11:10:00|296.77|294.37|296.16|293.76|297.17|294.77|295.56|293.16|0
1658747700000|2022-07-25 11:15:00|296.36|293.96|296.16|293.76|296.56|294.16|295.96|293.56|0
1658748000000|2022-07-25 11:20:00|296.06|293.66|293.74|291.34|296.06|293.66|293.14|290.74|0
1658748300000|2022-07-25 11:25:00|293.85|291.45|294.74|292.34|295.35|292.95|293.14|290.74|0
1658748600000|2022-07-25 11:30:00|294.94|292.54|294.54|292.14|295.35|292.95|292.93|290.53|0
1658748900000|2022-07-25 11:35:00|294.34|291.94|295.34|292.94|295.75|293.35|294.34|291.94|0
1658749200000|2022-07-25 11:40:00|295.54|293.14|297.36|294.96|297.36|294.96|294.74|292.34|0
1658749500000|2022-07-25 11:45:00|297.15|294.75|299.17|296.77|299.98|297.58|296.55|294.15|0
1658749800000|2022-07-25 11:50:00|298.97|296.57|298.26|295.86|298.97|296.57|296.75|294.35|0
1658750100000|2022-07-25 11:55:00|298.36|295.96|297.95|295.55|299.07|296.67|297.55|295.15|0
1658750400000|2022-07-25 12:00:00|297.75|295.35|297.25|294.85|297.86|295.46|296.54|294.14|0
1658750700000|2022-07-25 12:05:00|297.14|294.74|296.54|294.14|298.35|295.95|296.33|293.93|0
1658751000000|2022-07-25 12:10:00|296.64|294.24|297.14|294.74|297.34|294.94|295.93|293.53|0
1658751300000|2022-07-25 12:15:00|296.74|294.34|296.93|294.53|298.55|296.15|296.53|294.13|0
1658751600000|2022-07-25 12:20:00|296.73|294.33|295.72|293.32|297.14|294.74|295.72|293.32|0
1658751900000|2022-07-25 12:25:00|295.83|293.43|297.94|295.54|298.14|295.74|295.52|293.12|0
1658752200000|2022-07-25 12:30:00|297.84|295.44|297.73|295.33|298.95|296.55|297.33|294.93|0
1658752500000|2022-07-25 12:35:00|298.14|295.74|301.79|299.39|302.19|299.79|298.14|295.74|0
1658752800000|2022-07-25 12:40:00|301.99|299.59|300.77|298.37|303.01|300.61|300.16|297.76|0
1658753100000|2022-07-25 12:45:00|300.97|298.57|302.19|299.79|302.39|299.99|300.77|298.37|0
1658753400000|2022-07-25 12:50:00|301.98|299.58|302.59|300.19|303.41|301.01|301.58|299.18|0
1658753700000|2022-07-25 12:55:00|302.39|299.99|301.37|298.97|302.39|299.99|300.15|297.75|0
1658754000000|2022-07-25 13:00:00|301.17|298.77|300.55|298.15|301.57|299.17|299.95|297.55|0
1658754300000|2022-07-25 13:05:00|300.76|298.36|302.38|299.98|302.38|299.98|300.55|298.15|0
1658754600000|2022-07-25 13:10:00|302.18|299.78|305.03|302.63|305.44|303.04|301.77|299.37|0
1658754900000|2022-07-25 13:15:00|304.82|302.42|302.99|300.59|305.03|302.63|302.99|300.59|0
1658755200000|2022-07-25 13:20:00|302.78|300.38|304.21|301.81|304.21|301.81|302.58|300.18|0
1658755500000|2022-07-25 13:25:00|304.11|301.71|307.07|304.67|307.07|304.67|303.8|301.4|0
1658755800000|2022-07-25 13:30:00|306.86|304.46|313.65|311.25|314.06|311.66|305.63|303.23|0
1658756100000|2022-07-25 13:35:00|313.23|310.83|318.29|315.89|320.79|318.39|313.23|310.83|0
1658756400000|2022-07-25 13:40:00|318.08|315.68|307.77|305.37|318.08|315.68|306.75|304.35|0
1658756700000|2022-07-25 13:45:00|308.19|305.79|311.89|309.49|313.75|311.35|307.36|304.96|0
1658757000000|2022-07-25 13:50:00|312.1|309.7|309|306.6|312.51|310.11|306.74|304.34|0
1658757300000|2022-07-25 13:55:00|308.8|306.4|308.22|305.82|309.41|307.01|303.7|301.3|0
1658757600000|2022-07-25 14:00:00|308.01|305.61|308.01|305.61|308.63|306.23|305.13|302.73|0
1658757900000|2022-07-25 14:05:00|307.59|305.19|309.45|307.05|314.22|311.82|306.98|304.58|0
1658758200000|2022-07-25 14:10:00|309.66|307.26|310.07|307.67|310.07|307.67|306.15|303.75|0
1658758500000|2022-07-25 14:15:00|310.69|308.29|314.66|312.26|316.12|313.72|310.07|307.67|0
1658758800000|2022-07-25 14:20:00|314.46|312.06|313|310.6|315.08|312.68|310.51|308.11|0
1658759100000|2022-07-25 14:25:00|312.79|310.39|315.08|312.68|321.99|319.59|310.92|308.52|0
1658759400000|2022-07-25 14:30:00|315.81|313.41|317.79|315.39|318.84|316.44|313.41|311.01|0
1658759700000|2022-07-25 14:35:00|317.37|314.97|316.12|313.72|320.93|318.53|315.49|313.09|0
1658760000000|2022-07-25 14:40:00|317.06|314.66|310.82|308.42|319.13|316.73|309.99|307.59|0
1658760300000|2022-07-25 14:45:00|311.23|308.83|309.99|307.59|311.64|309.24|308.55|306.15|0
1658760600000|2022-07-25 14:50:00|310.2|307.8|310.4|308|311.64|309.24|308.13|305.73|0
1658760900000|2022-07-25 14:55:00|310.61|308.21|309.62|307.22|311.85|309.45|306.89|304.49|0
1658761200000|2022-07-25 15:00:00|310.03|307.63|309.82|307.42|311.69|309.29|307.55|305.15|0
1658761500000|2022-07-25 15:05:00|309.73|307.33|308.37|305.97|311.07|308.67|306.72|304.32|0
1658761800000|2022-07-25 15:10:00|308.17|305.77|316.03|313.63|317.18|314.78|307.13|304.73|0
1658762100000|2022-07-25 15:15:00|316.45|314.05|314.57|312.17|318.11|315.71|313.95|311.55|0
1658762400000|2022-07-25 15:20:00|314.36|311.96|311.67|309.27|314.36|311.96|310.84|308.44|0
1658762700000|2022-07-25 15:25:00|311.87|309.47|306.27|303.87|312.82|310.42|305.86|303.46|0
1658763000000|2022-07-25 15:30:00|306.18|303.78|303.8|301.4|307.3|304.9|302.78|300.38|0
1658763300000|2022-07-25 15:35:00|303.61|301.21|305.04|302.64|305.45|303.05|302.38|299.98|0
1658763600000|2022-07-25 15:40:00|304.84|302.44|304.42|302.02|305.66|303.26|303.81|301.41|0
1658763900000|2022-07-25 15:45:00|304.83|302.43|303.6|301.2|304.83|302.43|301.14|298.74|0
1658764200000|2022-07-25 15:50:00|304.01|301.61|303.39|300.99|306.27|303.87|303.39|300.99|0
1658764500000|2022-07-25 15:55:00|303.8|301.4|304.01|301.61|305.65|303.25|302.98|300.58|0
1658764800000|2022-07-25 16:00:00|304.21|301.81|302.57|300.17|307.09|304.69|302.36|299.96|0
1658765100000|2022-07-25 16:05:00|302.77|300.37|306.06|303.66|306.06|303.66|302.57|300.17|0
1658765400000|2022-07-25 16:10:00|306.88|304.48|311.64|309.24|312.26|309.86|306.06|303.66|0
1658765700000|2022-07-25 16:15:00|311.01|308.61|311.63|309.23|313.92|311.52|310.39|307.99|0
1658766000000|2022-07-25 16:20:00|311.84|309.44|311.84|309.44|313.71|311.31|311.01|308.61|0
1658766300000|2022-07-25 16:25:00|312.05|309.65|309.35|306.95|312.46|310.06|308.94|306.54|0
1658766600000|2022-07-25 16:30:00|309.56|307.16|305.02|302.62|309.56|307.16|305.02|302.62|0
1658766900000|2022-07-25 16:35:00|304.81|302.41|306.25|303.85|306.46|304.06|304.6|302.2|0
1658767200000|2022-07-25 16:40:00|305.84|303.44|304.19|301.79|306.04|303.64|302.14|299.74|0
1658767500000|2022-07-25 16:45:00|303.78|301.38|300.5|298.1|304.19|301.79|299.68|297.28|0
1658767800000|2022-07-25 16:50:00|300.7|298.3|302.75|300.35|303.98|301.58|300.7|298.3|0
1658768100000|2022-07-25 16:55:00|302.54|300.14|305|302.6|305.21|302.81|302.54|300.14|0
1658768400000|2022-07-25 17:00:00|305.21|302.81|303.15|300.75|305.42|303.02|302.33|299.93|0
1658768700000|2022-07-25 17:05:00|302.95|300.55|301.92|299.52|305|302.6|301.51|299.11|0
1658769000000|2022-07-25 17:10:00|301.72|299.32|303.35|300.95|303.56|301.16|301.1|298.7|0
1658769300000|2022-07-25 17:15:00|303.15|300.75|303.97|301.57|304.79|302.39|303.15|300.75|0
1658769600000|2022-07-25 17:20:00|303.76|301.36|305.82|303.42|306.23|303.83|303.35|300.95|0
1658769900000|2022-07-25 17:25:00|305.4|303|308.08|305.68|308.08|305.68|305.4|303|0
1658770200000|2022-07-25 17:30:00|307.88|305.48|307.77|305.37|308.91|306.51|306.84|304.44|0
1658770500000|2022-07-25 17:35:00|307.87|305.47|312.63|310.23|312.84|310.44|307.87|305.47|0
1658770800000|2022-07-25 17:40:00|312.43|310.03|312.01|309.61|313.67|311.27|311.18|308.78|0
1658771100000|2022-07-25 17:45:00|312.22|309.82|312.42|310.02|312.84|310.44|310.97|308.57|0
1658771400000|2022-07-25 17:50:00|312.63|310.23|315.4|313|316.02|313.62|312.42|310.02|0
1658771700000|2022-07-25 17:55:00|315.6|313.2|316.23|313.83|316.23|313.83|315.39|312.99|0
1658772000000|2022-07-25 18:00:00|316.44|314.04|317.69|315.29|317.69|315.29|315.81|313.41|0
1658772300000|2022-07-25 18:05:00|317.89|315.49|317.06|314.66|318.1|315.7|314.77|312.37|0
1658772600000|2022-07-25 18:10:00|316.85|314.45|315.18|312.78|317.06|314.66|314.35|311.95|0
1658772900000|2022-07-25 18:15:00|315.39|312.99|318.41|316.01|318.73|316.33|314.97|312.57|0
1658773200000|2022-07-25 18:20:00|318.52|316.12|317.26|314.86|319.77|317.37|316.63|314.23|0
1658773500000|2022-07-25 18:25:00|317.47|315.07|318.09|315.69|319.14|316.74|316.84|314.44|0
1658773800000|2022-07-25 18:30:00|317.88|315.48|318.09|315.69|319.98|317.58|317.05|314.65|0
1658774100000|2022-07-25 18:35:00|317.88|315.48|316.63|314.23|318.09|315.69|315.17|312.77|0
1658774400000|2022-07-25 18:40:00|316.42|314.02|315.58|313.18|317.04|314.64|314.33|311.93|0
1658774700000|2022-07-25 18:45:00|315.37|312.97|319.76|317.36|321.43|319.03|315.37|312.97|0
1658775000000|2022-07-25 18:50:00|319.55|317.15|320.59|318.19|321.64|319.24|318.71|316.31|0
1658775300000|2022-07-25 18:55:00|320.38|317.98|323.26|320.86|323.47|321.07|318.71|316.31|0
1658775600000|2022-07-25 19:00:00|322.42|320.02|324.94|322.54|325.57|323.17|319.7|317.3|0
1658775900000|2022-07-25 19:05:00|325.57|323.17|323.88|321.48|327.04|324.64|323.46|321.06|0
1658776200000|2022-07-25 19:10:00|323.67|321.27|324.09|321.69|325.56|323.16|322.83|320.43|0
1658776500000|2022-07-25 19:15:00|323.88|321.48|323.15|320.75|326.19|323.79|322.2|319.8|0
1658776800000|2022-07-25 19:20:00|323.25|320.85|319.48|317.08|323.88|321.48|319.27|316.87|0
1658777100000|2022-07-25 19:25:00|319.27|316.87|322.72|320.32|323.24|320.84|318.85|316.45|0
1658777400000|2022-07-25 19:30:00|323.87|321.47|323.87|321.47|324.71|322.31|320.94|318.54|0
1658777700000|2022-07-25 19:35:00|323.66|321.26|317.8|315.4|323.66|321.26|317.38|314.98|0
1658778000000|2022-07-25 19:40:00|318.01|315.61|317.8|315.4|319.89|317.49|316.13|313.73|0
1658778300000|2022-07-25 19:45:00|318.01|315.61|315.16|312.76|318.63|316.23|314.96|312.56|0
1658778600000|2022-07-25 19:50:00|315.36|312.96|309.78|307.38|315.36|312.96|309.58|307.18|0
1658778900000|2022-07-25 19:55:00|309.16|306.76|307.3|304.9|309.58|307.18|304.82|302.42|0
1658779200000|2022-07-25 20:00:00|305.44|303.04|301.73|299.33|305.44|303.04|301.73|299.33|0
1658779500000|2022-07-25 20:05:00|302.14|299.74|302.69|300.29|303.38|300.98|301.87|299.47|0
1658779800000|2022-07-25 20:10:00|302.48|300.08|302.89|300.49|303.51|301.11|301.87|299.47|0
1658780100000|2022-07-25 20:15:00|302.79|300.09|311.17|308.37|312.01|309.21|302.06|299.26|0
1658780400000|2022-07-25 20:20:00|311.28|308.48|311.38|308.58|312.42|309.62|308.47|305.67|0
1658780700000|2022-07-25 20:25:00|311.59|308.79|312.11|309.31|312.42|309.62|310.55|307.75|0
1658781000000|2022-07-25 20:30:00|312.21|309.41|312.42|309.62|313.46|310.66|311.79|308.99|0
1658781300000|2022-07-25 20:35:00|312.21|309.41|312|309.2|312.63|309.83|311.79|308.99|0
1658781600000|2022-07-25 20:40:00|312.11|309.31|311.27|308.47|312.21|309.41|311.16|308.36|0
1658781900000|2022-07-25 20:45:00|311.16|308.36|311.16|308.36|311.16|308.36|310.74|307.94|0
1658782200000|2022-07-25 20:50:00|311.37|308.57|312.2|309.4|312.83|310.03|310.74|307.94|0
1658782500000|2022-07-25 20:55:00|312.41|309.61|312.93|310.13|313.03|310.23|311.68|308.88|0
1658782800000|2022-07-25 21:00:00|312.8|310|312.8|310|313.01|310.21|312.74|309.94|0
1658783100000|2022-07-25 21:05:00|312.76|309.96|314.5|311.7|314.59|311.79|312.76|309.96|0
1658783400000|2022-07-25 21:10:00|314.75|311.95|315.64|312.84|315.73|312.93|314.37|311.57|0
1658783700000|2022-07-25 21:15:00|315.82|313.02|316.21|313.41|316.48|313.68|315.82|313.02|0
1658784000000|2022-07-25 21:20:00|316.42|313.62|315.99|313.19|316.6|313.8|315.8|313|0
1658784300000|2022-07-25 21:25:00|315.95|313.15|316|313.2|316.6|313.8|315.83|313.03|0
1658784600000|2022-07-25 21:30:00|315.97|313.17|316.93|314.13|316.93|314.13|315.97|313.17|0
1658784900000|2022-07-25 21:35:00|316.84|314.04|317.72|314.92|317.88|315.08|316.84|314.04|0
1658785200000|2022-07-25 21:40:00|317.81|315.01|318.06|315.26|318.62|315.82|317.69|314.89|0
1658785500000|2022-07-25 21:45:00|317.87|315.07|318.65|315.85|319.04|316.24|317.87|315.07|0
1658785800000|2022-07-25 21:50:00|318.38|315.58|318|315.2|318.59|315.79|317.69|314.89|0
1658786100000|2022-07-25 21:55:00|318.06|315.26|317.78|314.98|318.19|315.39|317.26|314.46|0
1658786400000|2022-07-25 22:00:00|315.84|313.04|317.19|314.39|318.03|315.23|315.1|312.3|0
1658786700000|2022-07-25 22:05:00|317.3|314.5|316.77|313.97|317.3|314.5|316.35|313.55|0
1658787000000|2022-07-25 22:10:00|316.56|313.76|316.77|313.97|317.82|315.02|316.14|313.34|0
1658787300000|2022-07-25 22:15:00|316.56|313.76|315.72|312.92|316.56|313.76|315.3|312.5|0
1658787600000|2022-07-25 22:20:00|315.93|313.13|316.76|313.96|316.76|313.96|315.93|313.13|0
1658787900000|2022-07-25 22:25:00|316.97|314.17|317.39|314.59|317.6|314.8|316.97|314.17|0
1658788200000|2022-07-25 22:30:00|317.6|314.8|316.13|313.33|318.02|315.22|315.5|312.7|0
1658788500000|2022-07-25 22:35:00|315.92|313.12|315.71|312.91|316.03|313.23|314.66|311.86|0
1658788800000|2022-07-25 22:40:00|315.5|312.7|315.92|313.12|316.34|313.54|315.5|312.7|0
1658789100000|2022-07-25 22:45:00|315.71|312.91|316.54|313.74|316.75|313.95|315.71|312.91|0
1658789400000|2022-07-25 22:50:00|316.65|313.85|316.96|314.16|317.28|314.48|316.65|313.85|0
1658789700000|2022-07-25 22:55:00|317.17|314.37|315.49|312.69|317.38|314.58|315.39|312.59|0
1658790000000|2022-07-25 23:00:00|315.7|312.9|315.81|313.01|316.33|313.53|315.7|312.9|0
1658790300000|2022-07-25 23:05:00|315.49|312.69|316.53|313.73|316.53|313.73|315.39|312.59|0
1658790600000|2022-07-25 23:10:00|316.32|313.52|316.53|313.73|316.95|314.15|316.11|313.31|0
1658790900000|2022-07-25 23:15:00|316.74|313.94|316.74|313.94|317.16|314.36|316.74|313.94|0
1658791200000|2022-07-25 23:20:00|316.64|313.84|316.74|313.94|317.16|314.36|316.64|313.84|0
1658791500000|2022-07-25 23:25:00|316.95|314.15|318.84|316.04|319.05|316.25|316.95|314.15|0
1658791800000|2022-07-25 23:30:00|319.05|316.25|317.99|315.19|319.58|316.78|317.99|315.19|0
1658792100000|2022-07-25 23:35:00|318.2|315.4|319.04|316.24|319.47|316.67|318.2|315.4|0
1658792400000|2022-07-25 23:40:00|319.15|316.35|319.25|316.45|319.88|317.08|319.04|316.24|0
1658792700000|2022-07-25 23:45:00|318.62|315.82|318.41|315.61|319.04|316.24|317.99|315.19|0
1658793000000|2022-07-25 23:50:00|318.62|315.82|318.41|315.61|319.15|316.35|317.99|315.19|0
1658793300000|2022-07-25 23:55:00|318.62|315.82|317.56|314.76|318.62|315.82|317.35|314.55|0
1658793600000|2022-07-26 00:00:00|317.77|314.97|316.72|313.92|318.19|315.39|316.51|313.71|0
1658793900000|2022-07-26 00:05:00|316.51|313.71|317.04|314.24|318.3|315.5|315.88|313.08|0
1658794200000|2022-07-26 00:10:00|317.14|314.34|318.19|315.39|318.61|315.81|316.72|313.92|0
1658794500000|2022-07-26 00:15:00|318.4|315.6|318.18|315.38|320.5|317.7|317.34|314.54|0
1658794800000|2022-07-26 00:20:00|318.08|315.28|320.5|317.7|320.5|317.7|317.76|314.96|0
1658795100000|2022-07-26 00:25:00|320.29|317.49|318.6|315.8|320.29|317.49|318.18|315.38|0
1658795400000|2022-07-26 00:30:00|318.5|315.7|320.5|317.7|320.92|318.12|318.18|315.38|0
1658795700000|2022-07-26 00:35:00|320.71|317.91|319.86|317.06|321.55|318.75|319.44|316.64|0
1658796000000|2022-07-26 00:40:00|319.65|316.85|320.39|317.59|320.49|317.69|319.23|316.43|0
1658796300000|2022-07-26 00:45:00|320.49|317.69|321.54|318.74|322.6|319.8|320.49|317.69|0
1658796600000|2022-07-26 00:50:00|321.44|318.64|321.54|318.74|322.29|319.49|320.91|318.11|0
1658796900000|2022-07-26 00:55:00|321.65|318.85|320.48|317.68|322.18|319.38|320.27|317.47|0
1658797200000|2022-07-26 01:00:00|320.59|317.79|319.85|317.05|320.91|318.11|319.22|316.42|0
1658797500000|2022-07-26 01:05:00|319.54|316.74|319.22|316.42|320.48|317.68|319.22|316.42|0
1658797800000|2022-07-26 01:10:00|318.9|316.1|318.58|315.78|319.43|316.63|318.16|315.36|0
1658798100000|2022-07-26 01:15:00|318.37|315.57|317.74|314.94|318.79|315.99|317.32|314.52|0
1658798400000|2022-07-26 01:20:00|317.53|314.73|316.89|314.09|317.74|314.94|315.85|313.05|0
1658798700000|2022-07-26 01:25:00|316.68|313.88|315|312.2|317.31|314.51|314.59|311.79|0
1658799000000|2022-07-26 01:30:00|314.79|311.99|316.05|313.25|316.58|313.78|314.37|311.57|0
1658799300000|2022-07-26 01:35:00|315.95|313.15|317.41|314.61|317.83|315.03|315.84|313.04|0
1658799600000|2022-07-26 01:40:00|317.52|314.72|315.95|313.15|318.04|315.24|315.53|312.73|0
1658799900000|2022-07-26 01:45:00|316.06|313.26|317.83|315.03|318.25|315.45|316.05|313.25|0
1658800200000|2022-07-26 01:50:00|317.73|314.93|318.03|315.23|318.45|315.65|317.41|314.61|0
1658800500000|2022-07-26 01:55:00|317.93|315.13|318.45|315.65|319.29|316.49|317.82|315.02|0
1658800800000|2022-07-26 02:00:00|318.56|315.76|320.03|317.23|320.34|317.54|318.45|315.65|0
1658801100000|2022-07-26 02:05:00|320.24|317.44|318.24|315.44|320.34|317.54|318.03|315.23|0
1658801400000|2022-07-26 02:10:00|317.82|315.02|317.4|314.6|318.65|315.85|317.4|314.6|0
1658801700000|2022-07-26 02:15:00|317.61|314.81|318.23|315.43|318.65|315.85|317.4|314.6|0
1658802000000|2022-07-26 02:20:00|318.34|315.54|317.5|314.7|318.86|316.06|317.18|314.38|0
1658802300000|2022-07-26 02:25:00|317.6|314.8|317.39|314.59|317.81|315.01|316.97|314.17|0
1658802600000|2022-07-26 02:30:00|317.6|314.8|316.97|314.17|318.23|315.43|316.55|313.75|0
1658802900000|2022-07-26 02:35:00|316.76|313.96|315.29|312.49|316.76|313.96|314.04|311.24|0
1658803200000|2022-07-26 02:40:00|315.19|312.39|315.08|312.28|315.29|312.49|313.83|311.03|0
1658803500000|2022-07-26 02:45:00|314.67|311.87|313.41|310.61|314.88|312.08|313.41|310.61|0
1658803800000|2022-07-26 02:50:00|313.52|310.72|314.14|311.34|314.14|311.34|313.2|310.4|0
1658804100000|2022-07-26 02:55:00|314.24|311.44|315.39|312.59|315.7|312.9|314.14|311.34|0
1658804400000|2022-07-26 03:00:00|315.29|312.49|315.07|312.27|315.7|312.9|314.45|311.65|0
1658804700000|2022-07-26 03:05:00|314.87|312.07|314.66|311.86|314.87|312.07|314.03|311.23|0
1658805000000|2022-07-26 03:10:00|314.55|311.75|313.93|311.13|314.55|311.75|313.61|310.81|0
1658805300000|2022-07-26 03:15:00|314.14|311.34|314.44|311.64|314.65|311.85|313.82|311.02|0
1658805600000|2022-07-26 03:20:00|314.65|311.85|314.65|311.85|314.86|312.06|314.02|311.22|0
1658805900000|2022-07-26 03:25:00|314.44|311.64|314.44|311.64|315.27|312.47|314.44|311.64|0
1658806200000|2022-07-26 03:30:00|314.23|311.43|314.54|311.74|314.75|311.95|314.02|311.22|0
1658806500000|2022-07-26 03:35:00|314.44|311.64|315.38|312.58|315.48|312.68|314.02|311.22|0
1658806800000|2022-07-26 03:40:00|315.27|312.47|315.47|312.67|316.52|313.72|315.17|312.37|0
1658807100000|2022-07-26 03:45:00|315.68|312.88|316.52|313.72|316.52|313.72|315.68|312.88|0
1658807400000|2022-07-26 03:50:00|316.63|313.83|316.31|313.51|316.73|313.93|316.1|313.3|0
1658807700000|2022-07-26 03:55:00|316.21|313.41|315.47|312.67|316.31|313.51|315.47|312.67|0
1658808000000|2022-07-26 04:00:00|315.26|312.46|316.09|313.29|316.09|313.29|315.16|312.36|0
1658808300000|2022-07-26 04:05:00|315.99|313.19|316.3|313.5|316.51|313.71|315.78|312.98|0
1658808600000|2022-07-26 04:10:00|316.2|313.4|316.3|313.5|316.3|313.5|315.88|313.08|0
1658808900000|2022-07-26 04:15:00|316.2|313.4|316.92|314.12|316.92|314.12|316.09|313.29|0
1658809200000|2022-07-26 04:20:00|317.13|314.33|316.92|314.12|317.55|314.75|316.71|313.91|0
1658809500000|2022-07-26 04:25:00|317.13|314.33|317.75|314.95|317.96|315.16|317.13|314.33|0
1658809800000|2022-07-26 04:30:00|317.54|314.74|317.12|314.32|317.54|314.74|316.92|314.12|0
1658810100000|2022-07-26 04:35:00|317.33|314.53|317.54|314.74|317.54|314.74|317.12|314.32|0
1658810400000|2022-07-26 04:40:00|317.44|314.64|317.12|314.32|317.54|314.74|317.12|314.32|0
1658810700000|2022-07-26 04:45:00|316.91|314.11|316.7|313.9|316.91|314.11|316.49|313.69|0
1658811000000|2022-07-26 04:50:00|316.49|313.69|316.07|313.27|316.49|313.69|315.65|312.85|0
1658811300000|2022-07-26 04:55:00|315.86|313.06|315.86|313.06|316.07|313.27|315.34|312.54|0
1658811600000|2022-07-26 05:00:00|315.97|313.17|314.81|312.01|316.07|313.27|314.39|311.59|0
1658811900000|2022-07-26 05:05:00|314.6|311.8|316.48|313.68|316.8|314|314.6|311.8|0
1658812200000|2022-07-26 05:10:00|316.27|313.47|316.27|313.47|317.11|314.31|315.64|312.84|0
1658812500000|2022-07-26 05:15:00|316.06|313.26|317.61|314.81|317.92|315.12|315.52|312.72|0
1658812800000|2022-07-26 05:20:00|317.5|314.7|316.87|314.07|317.92|315.12|316.45|313.65|0
1658813100000|2022-07-26 05:25:00|316.66|313.86|316.24|313.44|316.87|314.07|315.82|313.02|0
1658813400000|2022-07-26 05:30:00|315.82|313.02|315.93|313.13|316.98|314.18|315.82|313.02|0
1658813700000|2022-07-26 05:35:00|315.82|313.02|317.07|314.27|317.07|314.27|315.4|312.6|0
1658814000000|2022-07-26 05:40:00|316.86|314.06|316.23|313.43|317.28|314.48|316.23|313.43|0
1658814300000|2022-07-26 05:45:00|316.44|313.64|315.92|313.12|316.65|313.85|315.6|312.8|0
1658814600000|2022-07-26 05:50:00|316.02|313.22|315.18|312.38|316.23|313.43|314.97|312.17|0
1658814900000|2022-07-26 05:55:00|314.97|312.17|315.18|312.38|315.71|312.91|314.24|311.44|0
1658815200000|2022-07-26 06:00:00|315.6|312.8|314.34|311.54|315.81|313.01|312.88|310.08|0
1658815500000|2022-07-26 06:05:00|314.55|311.75|315.91|313.11|315.91|313.11|314.34|311.54|0
1658815800000|2022-07-26 06:10:00|316.01|313.21|316.22|313.42|316.64|313.84|315.38|312.58|0
1658816100000|2022-07-26 06:15:00|316.33|313.53|317.16|314.36|317.48|314.68|315.91|313.11|0
1658816400000|2022-07-26 06:20:00|317.06|314.26|316.62|313.82|317.46|314.66|316.41|313.61|0
1658816700000|2022-07-26 06:25:00|316.41|313.61|315.15|312.35|316.62|313.82|315.05|312.25|0
1658817000000|2022-07-26 06:30:00|315.36|312.56|316.72|313.92|317.04|314.24|314.73|311.93|0
1658817300000|2022-07-26 06:35:00|316.93|314.13|315.56|312.76|318.51|315.71|315.25|312.45|0
1658817600000|2022-07-26 06:40:00|315.77|312.97|315.46|312.66|316.19|313.39|314.93|312.13|0
1658817900000|2022-07-26 06:45:00|315.35|312.55|316.61|313.81|316.93|314.13|315.14|312.34|0
1658818200000|2022-07-26 06:50:00|317.03|314.23|316.82|314.02|317.24|314.44|316.09|313.29|0
1658818500000|2022-07-26 06:55:00|317.13|314.33|316.39|313.59|317.76|314.96|316.18|313.38|0
1658818800000|2022-07-26 07:00:00|316.18|313.38|315.13|312.33|316.81|314.01|313.36|310.56|0
1658819100000|2022-07-26 07:05:00|314.72|312.32|315.98|313.58|316.4|314|314.1|311.7|0
1658819400000|2022-07-26 07:10:00|316.09|313.69|317.45|315.05|317.45|315.05|315.14|312.74|0
1658819700000|2022-07-26 07:15:00|317.66|315.26|314.2|311.8|318.5|316.1|314.2|311.8|0
1658820000000|2022-07-26 07:20:00|314.09|311.69|315.03|312.63|315.56|313.16|313.25|310.85|0
1658820300000|2022-07-26 07:25:00|315.13|312.73|314.29|311.89|315.13|312.73|312.62|310.22|0
1658820600000|2022-07-26 07:30:00|314.4|312|314.29|311.89|315.13|312.73|312.62|310.22|0
1658820900000|2022-07-26 07:35:00|314.5|312.1|315.34|312.94|316.18|313.78|313.98|311.58|0
1658821200000|2022-07-26 07:40:00|315.13|312.73|315.86|313.46|315.96|313.56|314.19|311.79|0
1658821500000|2022-07-26 07:45:00|315.75|313.35|313.66|311.26|315.96|313.56|313.45|311.05|0
1658821800000|2022-07-26 07:50:00|313.45|311.05|312.61|310.21|313.45|311.05|312.4|310|0
1658822100000|2022-07-26 07:55:00|312.82|310.42|312.4|310|313.24|310.84|311.15|308.75|0
1658822400000|2022-07-26 08:00:00|312.19|309.79|313.65|311.25|313.86|311.46|311.98|309.58|0
1658822700000|2022-07-26 08:05:00|313.44|311.04|315.11|312.71|315.74|313.34|313.44|311.04|0
1658823000000|2022-07-26 08:10:00|315.32|312.92|316.58|314.18|317|314.6|314.7|312.3|0
1658823300000|2022-07-26 08:15:00|316.79|314.39|315.74|313.34|317.63|315.23|315.74|313.34|0
1658823600000|2022-07-26 08:20:00|315.85|313.45|315.32|312.92|316.16|313.76|314.9|312.5|0
1658823900000|2022-07-26 08:25:00|315.22|312.82|314.69|312.29|315.74|313.34|314.27|311.87|0
1658824200000|2022-07-26 08:30:00|314.9|312.5|313.64|311.24|315.11|312.71|312.8|310.4|0
1658824500000|2022-07-26 08:35:00|313.85|311.45|314.26|311.86|315.1|312.7|313.64|311.24|0
1658824800000|2022-07-26 08:40:00|314.05|311.65|313.95|311.55|314.58|312.18|313.63|311.23|0
1658825100000|2022-07-26 08:45:00|314.05|311.65|314.68|312.28|315.31|312.91|313.63|311.23|0
1658825400000|2022-07-26 08:50:00|314.58|312.18|313.63|311.23|314.68|312.28|313.63|311.23|0
1658825700000|2022-07-26 08:55:00|313.53|311.13|314.36|311.96|314.46|312.06|313|310.6|0
1658826000000|2022-07-26 09:00:00|314.25|311.85|311.33|308.93|314.25|311.85|311.33|308.93|0
1658826300000|2022-07-26 09:05:00|311.44|309.04|312.16|309.76|312.9|310.5|310.49|308.09|0
1658826600000|2022-07-26 09:10:00|312.37|309.97|312.89|310.49|313.62|311.22|311.74|309.34|0
1658826900000|2022-07-26 09:15:00|312.99|310.59|314.04|311.64|314.46|312.06|312.68|310.28|0
1658827200000|2022-07-26 09:20:00|314.25|311.85|314.24|311.84|314.87|312.47|313.52|311.12|0
1658827500000|2022-07-26 09:25:00|314.45|312.05|315.5|313.1|315.92|313.52|314.24|311.84|0
1658827800000|2022-07-26 09:30:00|315.71|313.31|316.23|313.83|316.76|314.36|315.29|312.89|0
1658828100000|2022-07-26 09:35:00|316.12|313.72|315.7|313.3|317.38|314.98|315.28|312.88|0
1658828400000|2022-07-26 09:40:00|315.6|313.2|314.86|312.46|315.91|313.51|314.65|312.25|0
1658828700000|2022-07-26 09:45:00|314.97|312.57|313.81|311.41|314.97|312.57|312.77|310.37|0
1658829000000|2022-07-26 09:50:00|314.02|311.62|312.97|310.57|314.02|311.62|312.77|310.37|0
1658829300000|2022-07-26 09:55:00|313.18|310.78|313.29|310.89|313.6|311.2|312.97|310.57|0
1658829600000|2022-07-26 10:00:00|313.5|311.1|313.29|310.89|314.02|311.62|312.76|310.36|0
1658829900000|2022-07-26 10:05:00|313.39|310.99|313.8|311.4|314.85|312.45|311.83|309.43|0
1658830200000|2022-07-26 10:10:00|313.39|310.99|315.38|312.98|315.38|312.98|312.55|310.15|0
1658830500000|2022-07-26 10:15:00|315.27|312.87|317.36|314.96|317.37|314.97|314.64|312.24|0
1658830800000|2022-07-26 10:20:00|317.57|315.17|320.63|318.23|320.94|318.54|317.57|315.17|0
1658831100000|2022-07-26 10:25:00|320.73|318.33|319.46|317.06|322|319.6|319.04|316.64|0
1658831400000|2022-07-26 10:30:00|319.68|317.28|320.73|318.33|321.36|318.96|317.99|315.59|0
1658831700000|2022-07-26 10:35:00|320.94|318.54|321.15|318.75|322.1|319.7|320.73|318.33|0
1658832000000|2022-07-26 10:40:00|320.94|318.54|319.78|317.38|322.2|319.8|319.67|317.27|0
1658832300000|2022-07-26 10:45:00|319.67|317.27|318.4|316|319.67|317.27|317.98|315.58|0
1658832600000|2022-07-26 10:50:00|318.61|316.21|317.14|314.74|319.78|317.38|316.72|314.32|0
1658832900000|2022-07-26 10:55:00|317.35|314.95|318.19|315.79|318.61|316.21|317.14|314.74|0
1658833200000|2022-07-26 11:00:00|318.09|315.69|316.71|314.31|320.51|318.11|316.5|314.1|0
1658833500000|2022-07-26 11:05:00|317.13|314.73|317.97|315.57|318.39|315.99|316.29|313.89|0
1658833800000|2022-07-26 11:10:00|318.18|315.78|319.66|317.26|320.92|318.52|317.55|315.15|0
1658834100000|2022-07-26 11:15:00|319.45|317.05|320.29|317.89|320.29|317.89|318.18|315.78|0
1658834400000|2022-07-26 11:20:00|320.5|318.1|319.65|317.25|320.5|318.1|318.81|316.41|0
1658834700000|2022-07-26 11:25:00|319.44|317.04|317.54|315.14|319.65|317.25|316.7|314.3|0
1658835000000|2022-07-26 11:30:00|317.33|314.93|316.91|314.51|317.33|314.93|316.07|313.67|0
1658835300000|2022-07-26 11:35:00|317.12|314.72|316.81|314.41|317.75|315.35|316.49|314.09|0
1658835600000|2022-07-26 11:40:00|316.7|314.3|317.54|315.14|318.38|315.98|316.49|314.09|0
1658835900000|2022-07-26 11:45:00|317.33|314.93|316.27|313.87|317.54|315.14|316.27|313.87|0
1658836200000|2022-07-26 11:50:00|316.17|313.77|316.9|314.5|317.22|314.82|315.22|312.82|0
1658836500000|2022-07-26 11:55:00|317.11|314.71|319|316.6|319.32|316.92|316.9|314.5|0
1658836800000|2022-07-26 12:00:00|319.21|316.81|317.95|315.55|319.43|317.03|317.95|315.55|0
1658837100000|2022-07-26 12:05:00|317.74|315.34|317.11|314.71|317.95|315.55|316.69|314.29|0
1658837400000|2022-07-26 12:10:00|316.9|314.5|317.31|314.91|317.31|314.91|316.05|313.65|0
1658837700000|2022-07-26 12:15:00|317.42|315.02|320.05|317.65|320.47|318.07|316.89|314.49|0
1658838000000|2022-07-26 12:20:00|320.26|317.86|317.52|315.12|320.26|317.86|317.42|315.02|0
1658838300000|2022-07-26 12:25:00|317.31|314.91|317.1|314.7|317.73|315.33|316.26|313.86|0
1658838600000|2022-07-26 12:30:00|317.31|314.91|316.04|313.64|317.31|314.91|315.83|313.43|0
1658838900000|2022-07-26 12:35:00|315.83|313.43|315.62|313.22|316.46|314.06|314.68|312.28|0
1658839200000|2022-07-26 12:40:00|315.83|313.43|318.56|316.16|318.56|316.16|315.62|313.22|0
1658839500000|2022-07-26 12:45:00|318.35|315.95|321.09|318.69|321.51|319.11|318.14|315.74|0
1658839800000|2022-07-26 12:50:00|321.3|318.9|320.46|318.06|322.36|319.96|319.61|317.21|0
1658840100000|2022-07-26 12:55:00|320.67|318.27|318.98|316.58|321.09|318.69|318.98|316.58|0
1658840400000|2022-07-26 13:00:00|319.19|316.79|317.92|315.52|326.17|323.77|317.92|315.52|0
1658840700000|2022-07-26 13:05:00|317.5|315.1|320.66|318.26|320.66|318.26|317.08|314.68|0
1658841000000|2022-07-26 13:10:00|320.87|318.47|322.98|320.58|323.41|321.01|320.03|317.63|0
1658841300000|2022-07-26 13:15:00|323.2|320.8|323.62|321.22|324.25|321.85|322.98|320.58|0
1658841600000|2022-07-26 13:20:00|323.52|321.12|323.4|321|323.62|321.22|322.13|319.73|0
1658841900000|2022-07-26 13:25:00|322.98|320.58|320.23|317.83|325.1|322.7|319.39|316.99|0
1658842200000|2022-07-26 13:30:00|320.86|318.46|326.25|323.85|327.31|324.91|318.75|316.35|0
1658842500000|2022-07-26 13:35:00|326.46|324.06|322.86|320.46|328.16|325.76|322.23|319.83|0
1658842800000|2022-07-26 13:40:00|322.65|320.25|326.57|324.17|327.09|324.69|320.97|318.57|0
1658843100000|2022-07-26 13:45:00|326.88|324.48|329.61|327.21|331.56|329.16|326.88|324.48|0
1658843400000|2022-07-26 13:50:00|329.4|327|326.64|324.24|329.61|327.21|323.48|321.08|0
1658843700000|2022-07-26 13:55:00|326.43|324.03|326.43|324.03|328.55|326.15|324.95|322.55|0
1658844000000|2022-07-26 14:00:00|328.23|325.83|324.11|321.71|333|330.6|322.42|320.02|0
1658844300000|2022-07-26 14:05:00|323.9|321.5|325.58|323.18|326.22|323.82|323.05|320.65|0
1658844600000|2022-07-26 14:10:00|325.79|323.39|330.02|327.62|331.08|328.68|323.47|321.07|0
1658844900000|2022-07-26 14:15:00|329.6|327.2|329.81|327.41|331.08|328.68|327.48|325.08|0
1658845200000|2022-07-26 14:20:00|329.59|327.19|334.06|331.66|334.27|331.87|329.17|326.77|0
1658845500000|2022-07-26 14:25:00|333.84|331.44|332.56|330.16|334.48|332.08|331.5|329.1|0
1658845800000|2022-07-26 14:30:00|332.78|330.38|334.38|331.98|335.76|333.36|332.14|329.74|0
1658846100000|2022-07-26 14:35:00|334.05|331.65|333.62|331.22|335.76|333.36|332.13|329.73|0
1658846400000|2022-07-26 14:40:00|334.05|331.65|332.77|330.37|334.9|332.5|331.28|328.88|0
1658846700000|2022-07-26 14:45:00|332.56|330.16|331.92|329.52|332.77|330.37|330.64|328.24|0
1658847000000|2022-07-26 14:50:00|332.13|329.73|334.68|332.28|334.68|332.28|330.85|328.45|0
1658847300000|2022-07-26 14:55:00|335.32|332.92|329.37|326.97|335.96|333.56|329.37|326.97|0
1658847600000|2022-07-26 15:00:00|329.79|327.39|332.76|330.36|332.76|330.36|327.88|325.48|0
1658847900000|2022-07-26 15:05:00|332.97|330.57|336.6|334.2|337.67|335.27|332.97|330.57|0
1658848200000|2022-07-26 15:10:00|336.81|334.41|334.39|331.99|337.32|334.92|334.18|331.78|0
1658848500000|2022-07-26 15:15:00|333.75|331.35|335.03|332.63|335.89|333.49|333.11|330.71|0
1658848800000|2022-07-26 15:20:00|335.25|332.85|338.25|335.85|338.68|336.28|334.6|332.2|0
1658849100000|2022-07-26 15:25:00|338.03|335.63|342.48|340.08|342.78|340.38|337.82|335.42|0
1658849400000|2022-07-26 15:30:00|342.69|340.29|342.26|339.86|345.5|343.1|342.05|339.65|0
1658849700000|2022-07-26 15:35:00|342.59|340.19|344.63|342.23|345.93|343.53|342.16|339.76|0
1658850000000|2022-07-26 15:40:00|344.85|342.45|342.9|340.5|345.28|342.88|341.4|339|0
1658850300000|2022-07-26 15:45:00|342.69|340.29|345.49|343.09|345.71|343.31|342.47|340.07|0
1658850600000|2022-07-26 15:50:00|345.92|343.52|349.17|346.77|350.03|347.63|343.76|341.36|0
1658850900000|2022-07-26 15:55:00|349.38|346.98|349.16|346.76|349.82|347.42|346.78|344.38|0
1658851200000|2022-07-26 16:00:00|349.38|346.98|346.78|344.38|350.68|348.28|346.78|344.38|0
1658851500000|2022-07-26 16:05:00|347|344.6|347.64|345.24|349.59|347.19|345.91|343.51|0
1658851800000|2022-07-26 16:10:00|347.86|345.46|348.94|346.54|350.46|348.06|347.64|345.24|0
1658852100000|2022-07-26 16:15:00|348.72|346.32|346.45|344.05|348.72|346.32|345.05|342.65|0
1658852400000|2022-07-26 16:20:00|346.56|344.16|344.4|342|348.51|346.11|343.75|341.35|0
1658852700000|2022-07-26 16:25:00|343.96|341.56|343.96|341.56|346.12|343.72|343.1|340.7|0
1658853000000|2022-07-26 16:30:00|343.75|341.35|340.52|338.12|343.75|341.35|340.52|338.12|0
1658853300000|2022-07-26 16:35:00|340.3|337.9|342.88|340.48|342.88|340.48|339.87|337.47|0
1658853600000|2022-07-26 16:40:00|343.1|340.7|345.68|343.28|345.9|343.5|343.1|340.7|0
1658853900000|2022-07-26 16:45:00|345.47|343.07|343.31|340.91|346.55|344.15|342.45|340.05|0
1658854200000|2022-07-26 16:50:00|343.09|340.69|339.75|337.35|343.31|340.91|339.75|337.35|0
1658854500000|2022-07-26 16:55:00|339.96|337.56|340.18|337.78|340.82|338.42|338.67|336.27|0
1658854800000|2022-07-26 17:00:00|339.96|337.56|336.95|334.55|341.25|338.85|336.95|334.55|0
1658855100000|2022-07-26 17:05:00|336.74|334.34|334.78|332.38|338.24|335.84|334.57|332.17|0
1658855400000|2022-07-26 17:10:00|334.35|331.95|336.93|334.53|337.15|334.75|333.06|330.66|0
1658855700000|2022-07-26 17:15:00|336.71|334.31|338.87|336.47|339.09|336.69|336.71|334.31|0
1658856000000|2022-07-26 17:20:00|338.65|336.25|336.28|333.88|339.3|336.9|334.78|332.38|0
1658856300000|2022-07-26 17:25:00|336.71|334.31|334.34|331.94|337.57|335.17|333.7|331.3|0
1658856600000|2022-07-26 17:30:00|334.13|331.73|339.94|337.54|339.94|337.54|333.7|331.3|0
1658856900000|2022-07-26 17:35:00|340.16|337.76|340.16|337.76|340.59|338.19|338.43|336.03|0
1658857200000|2022-07-26 17:40:00|340.37|337.97|339.29|336.89|341.02|338.62|338.86|336.46|0
1658857500000|2022-07-26 17:45:00|339.07|336.67|341.45|339.05|342.1|339.7|339.07|336.67|0
1658857800000|2022-07-26 17:50:00|341.23|338.83|340.15|337.75|341.88|339.48|339.07|336.67|0
1658858100000|2022-07-26 17:55:00|339.93|337.53|342.31|339.91|342.31|339.91|339.29|336.89|0
1658858400000|2022-07-26 18:00:00|342.1|339.7|335.83|333.43|342.31|339.91|335.19|332.79|0
1658858700000|2022-07-26 18:05:00|335.62|333.22|341.66|339.26|342.09|339.69|333.26|330.86|0
1658859000000|2022-07-26 18:10:00|341.01|338.61|341.22|338.82|342.74|340.34|339.71|337.31|0
1658859300000|2022-07-26 18:15:00|341.44|339.04|344.69|342.29|345.12|342.72|341.22|338.82|0
1658859600000|2022-07-26 18:20:00|344.91|342.51|344.47|342.07|346.21|343.81|343.6|341.2|0
1658859900000|2022-07-26 18:25:00|344.69|342.29|348.6|346.2|348.82|346.42|344.25|341.85|0
1658860200000|2022-07-26 18:30:00|348.82|346.42|350.13|347.73|350.57|348.17|348.38|345.98|0
1658860500000|2022-07-26 18:35:00|349.91|347.51|351.52|349.12|351.52|349.12|348.38|345.98|0
1658860800000|2022-07-26 18:40:00|351.31|348.91|350.31|347.91|351.74|349.34|349.87|347.47|0
1658861100000|2022-07-26 18:45:00|350.52|348.12|351.61|349.21|351.61|349.21|349|346.6|0
1658861400000|2022-07-26 18:50:00|351.39|348.99|348.56|346.16|352.05|349.65|347.26|344.86|0
1658861700000|2022-07-26 18:55:00|348.78|346.38|347.69|345.29|350.3|347.9|347.48|345.08|0
1658862000000|2022-07-26 19:00:00|348.13|345.73|351.82|349.42|352.04|349.64|347.15|344.75|0
1658862300000|2022-07-26 19:05:00|351.6|349.2|352.69|350.29|354.44|352.04|350.95|348.55|0
1658862600000|2022-07-26 19:10:00|352.91|350.51|348.77|346.37|353.57|351.17|347.25|344.85|0
1658862900000|2022-07-26 19:15:00|348.34|345.94|348.12|345.72|348.99|346.59|346.38|343.98|0
1658863200000|2022-07-26 19:20:00|348.34|345.94|347.49|345.09|348.8|346.4|345.1|342.7|0
1658863500000|2022-07-26 19:25:00|347.27|344.87|346.62|344.22|349.45|347.05|346.4|344|0
1658863800000|2022-07-26 19:30:00|345.97|343.57|345.53|343.13|348.36|345.96|344.44|342.04|0
1658864100000|2022-07-26 19:35:00|345.31|342.91|343.79|341.39|347.49|345.09|343.57|341.17|0
1658864400000|2022-07-26 19:40:00|343.57|341.17|347.27|344.87|348.14|345.74|342.92|340.52|0
1658864700000|2022-07-26 19:45:00|347.05|344.65|349.07|346.67|351.99|349.59|346.4|344|0
1658865000000|2022-07-26 19:50:00|348.64|346.24|343.23|340.83|351.03|348.63|343.23|340.83|0
1658865300000|2022-07-26 19:55:00|342.58|340.18|345.83|343.43|347.57|345.17|340.64|338.24|0
1658865600000|2022-07-26 20:00:00|346.05|343.65|346.48|344.08|352.15|349.75|333.33|330.93|0
1658865900000|2022-07-26 20:05:00|345.51|343.11|336.76|334.36|345.73|343.33|335.68|333.28|0
1658866200000|2022-07-26 20:10:00|336.97|334.57|338.26|335.86|338.48|336.08|334.82|332.42|0
1658866500000|2022-07-26 20:15:00|337.39|334.59|337.38|334.58|338.68|335.88|335.44|332.64|0
1658866800000|2022-07-26 20:20:00|337.59|334.79|337.49|334.69|338.79|335.99|337.16|334.36|0
1658867100000|2022-07-26 20:25:00|337.16|334.36|336.84|334.04|338.57|335.77|336.73|333.93|0
1658867400000|2022-07-26 20:30:00|336.94|334.14|336.29|333.49|337.16|334.36|336.08|333.28|0
1658867700000|2022-07-26 20:35:00|336.08|333.28|334.89|332.09|336.29|333.49|333.71|330.91|0
1658868000000|2022-07-26 20:40:00|334.35|331.55|335.54|332.74|336.29|333.49|334.14|331.34|0
1658868300000|2022-07-26 20:45:00|335.64|332.84|333.7|330.9|335.75|332.95|333.38|330.58|0
1658868600000|2022-07-26 20:50:00|333.81|331.01|333.92|331.12|334.78|331.98|333.27|330.47|0
1658868900000|2022-07-26 20:55:00|334.35|331.55|331.21|328.41|334.78|331.98|331.02|328.22|0
1658869200000|2022-07-26 21:00:00|331.12|328.32|332.5|329.7|333.63|330.83|330.96|328.16|0
1658869500000|2022-07-26 21:05:00|332.24|329.44|330.77|327.97|332.43|329.63|330.77|327.97|0
1658869800000|2022-07-26 21:10:00|330.98|328.18|330.92|328.12|330.98|328.18|330.67|327.87|0
1658870100000|2022-07-26 21:15:00|330.98|328.18|330.54|327.74|331.01|328.21|330.32|327.52|0
1658870400000|2022-07-26 21:20:00|330.57|327.77|331.23|328.43|331.35|328.55|330.07|327.27|0
1658870700000|2022-07-26 21:25:00|330.44|327.64|330|327.2|330.76|327.96|329.73|326.93|0
1658871000000|2022-07-26 21:30:00|330.41|327.61|330.19|327.39|330.57|327.77|329.75|326.95|0
1658871300000|2022-07-26 21:35:00|329.93|327.13|330.78|327.98|331.19|328.39|329.93|327.13|0
1658871600000|2022-07-26 21:40:00|330.85|328.05|332.64|329.84|333.21|330.41|330.81|328.01|0
1658871900000|2022-07-26 21:45:00|332.67|329.87|332.47|329.67|332.85|330.05|332.26|329.46|0
1658872200000|2022-07-26 21:50:00|332.51|329.71|332.45|329.65|332.73|329.93|332.45|329.65|0
1658872500000|2022-07-26 21:55:00|332.41|329.61|330.75|327.95|332.41|329.61|330.38|327.58|0
1658872800000|2022-07-26 22:00:00|330.99|328.19|325.96|323.16|330.99|328.19|325.96|323.16|0
1658873100000|2022-07-26 22:05:00|324.9|322.1|317.9|315.1|325.32|322.52|317.9|315.1|0
1658873400000|2022-07-26 22:10:00|316|313.2|316.45|313.65|317.19|314.39|314.52|311.72|0
1658873700000|2022-07-26 22:15:00|316.55|313.75|319.42|316.62|319.52|316.72|316.55|313.75|0
1658874000000|2022-07-26 22:20:00|319.52|316.72|319.09|316.29|320.16|317.36|318.67|315.87|0
1658874300000|2022-07-26 22:25:00|318.99|316.19|320.79|317.99|320.79|317.99|318.99|316.19|0
1658874600000|2022-07-26 22:30:00|320.37|317.57|318.66|315.86|320.58|317.78|318.66|315.86|0
1658874900000|2022-07-26 22:35:00|318.88|316.08|323.13|320.33|323.13|320.33|318.66|315.86|0
1658875200000|2022-07-26 22:40:00|323.03|320.23|323.98|321.18|325.05|322.25|322.71|319.91|0
1658875500000|2022-07-26 22:45:00|323.77|320.97|325.26|322.46|325.48|322.68|323.13|320.33|0
1658875800000|2022-07-26 22:50:00|325.05|322.25|325.9|323.1|326.33|323.53|324.84|322.04|0
1658876100000|2022-07-26 22:55:00|325.8|323|324.62|321.82|325.9|323.1|324.41|321.61|0
1658876400000|2022-07-26 23:00:00|324.19|321.39|324.83|322.03|324.94|322.14|322.91|320.11|0
1658876700000|2022-07-26 23:05:00|324.62|321.82|323.55|320.75|325.47|322.67|323.12|320.32|0
1658877000000|2022-07-26 23:10:00|323.76|320.96|322.26|319.46|324.19|321.39|321.63|318.83|0
1658877300000|2022-07-26 23:15:00|322.16|319.36|322.48|319.68|323.12|320.32|321.62|318.82|0
1658877600000|2022-07-26 23:20:00|322.37|319.57|322.8|320|323.54|320.74|322.26|319.46|0
1658877900000|2022-07-26 23:25:00|322.69|319.89|321.3|318.5|322.9|320.1|321.19|318.39|0
1658878200000|2022-07-26 23:30:00|321.19|318.39|320.77|317.97|321.19|318.39|319.92|317.12|0
1658878500000|2022-07-26 23:35:00|320.55|317.75|319.06|316.26|320.55|317.75|318.64|315.84|0
1658878800000|2022-07-26 23:40:00|318.85|316.05|318.53|315.73|319.27|316.47|317.79|314.99|0
1658879100000|2022-07-26 23:45:00|318.42|315.62|317.15|314.35|318.96|316.16|317.15|314.35|0
1658879400000|2022-07-26 23:50:00|316.94|314.14|316.09|313.29|317.15|314.35|315.88|313.08|0
1658879700000|2022-07-26 23:55:00|315.88|313.08|317.99|315.19|318.2|315.4|315.88|313.08|0
1658880000000|2022-07-27 00:00:00|317.78|314.98|320.75|317.95|321.18|318.38|317.14|314.34|0
1658880300000|2022-07-27 00:05:00|320.54|317.74|317.78|314.98|320.54|317.74|317.35|314.55|0
1658880600000|2022-07-27 00:10:00|317.99|315.19|318.1|315.3|318.84|316.04|317.56|314.76|0
1658880900000|2022-07-27 00:15:00|317.56|314.76|316.71|313.91|317.56|314.76|316.08|313.28|0
1658881200000|2022-07-27 00:20:00|316.5|313.7|317.13|314.33|318.2|315.4|315.86|313.06|0
1658881500000|2022-07-27 00:25:00|317.56|314.76|317.56|314.76|317.98|315.18|316.92|314.12|0
1658881800000|2022-07-27 00:30:00|317.67|314.87|319.53|316.73|320.16|317.36|317.67|314.87|0
1658882100000|2022-07-27 00:35:00|319.42|316.62|319.73|316.93|320.37|317.57|319.31|316.51|0
1658882400000|2022-07-27 00:40:00|319.63|316.83|318.67|315.87|320.37|317.57|318.67|315.87|0
1658882700000|2022-07-27 00:45:00|318.25|315.45|319.73|316.93|320.37|317.57|317.83|315.03|0
1658883000000|2022-07-27 00:50:00|319.52|316.72|319.94|317.14|320.05|317.25|318.99|316.19|0
1658883300000|2022-07-27 00:55:00|319.73|316.93|319.73|316.93|319.73|316.93|318.67|315.87|0
1658883600000|2022-07-27 01:00:00|319.84|317.04|319.2|316.4|319.94|317.14|318.67|315.87|0
1658883900000|2022-07-27 01:05:00|319.3|316.5|319.72|316.92|320.15|317.35|319.3|316.5|0
1658884200000|2022-07-27 01:10:00|319.83|317.03|320.57|317.77|320.57|317.77|319.51|316.71|0
1658884500000|2022-07-27 01:15:00|320.47|317.67|322.05|319.25|322.48|319.68|320.35|317.55|0
1658884800000|2022-07-27 01:20:00|321.84|319.04|322.8|320|323.11|320.31|321.41|318.61|0
1658885100000|2022-07-27 01:25:00|322.68|319.88|323.53|320.73|324.17|321.37|322.68|319.88|0
1658885400000|2022-07-27 01:30:00|323.75|320.95|321.52|318.72|324.17|321.37|320.77|317.97|0
1658885700000|2022-07-27 01:35:00|321.41|318.61|322.25|319.45|322.68|319.88|321.19|318.39|0
1658886000000|2022-07-27 01:40:00|322.04|319.24|323.31|320.51|323.53|320.73|322.04|319.24|0
1658886300000|2022-07-27 01:45:00|323.21|320.41|321.4|318.6|323.31|320.51|321.4|318.6|0
1658886600000|2022-07-27 01:50:00|321.61|318.81|321.61|318.81|322.67|319.87|321.61|318.81|0
1658886900000|2022-07-27 01:55:00|321.72|318.92|321.72|318.92|322.25|319.45|321.19|318.39|0
1658887200000|2022-07-27 02:00:00|321.61|318.81|320.76|317.96|321.61|318.81|319.91|317.11|0
1658887500000|2022-07-27 02:05:00|320.97|318.17|321.08|318.28|321.61|318.81|320.87|318.07|0
1658887800000|2022-07-27 02:10:00|321.18|318.38|322.24|319.44|322.88|320.08|321.18|318.38|0
1658888100000|2022-07-27 02:15:00|322.03|319.23|322.02|319.22|322.77|319.97|322.02|319.22|0
1658888400000|2022-07-27 02:20:00|321.81|319.01|321.39|318.59|322.02|319.22|321.17|318.37|0
1658888700000|2022-07-27 02:25:00|321.38|318.58|322.23|319.43|322.23|319.43|320.96|318.16|0
1658889000000|2022-07-27 02:30:00|322.02|319.22|322.02|319.22|322.13|319.33|321.17|318.37|0
1658889300000|2022-07-27 02:35:00|322.13|319.33|321.8|319|322.23|319.43|321.59|318.79|0
1658889600000|2022-07-27 02:40:00|322.02|319.22|322.12|319.32|322.23|319.43|321.8|319|0
1658889900000|2022-07-27 02:45:00|322.01|319.21|321.8|319|322.23|319.43|321.37|318.57|0
1658890200000|2022-07-27 02:50:00|321.59|318.79|320.31|317.51|321.59|318.79|319.89|317.09|0
1658890500000|2022-07-27 02:55:00|320.52|317.72|320.52|317.72|320.95|318.15|320.21|317.41|0
1658890800000|2022-07-27 03:00:00|320.31|317.51|320.1|317.3|320.95|318.15|319.88|317.08|0
1658891100000|2022-07-27 03:05:00|319.88|317.08|319.25|316.45|320.31|317.51|319.04|316.24|0
1658891400000|2022-07-27 03:10:00|319.14|316.34|318.51|315.71|319.25|316.45|318.4|315.6|0
1658891700000|2022-07-27 03:15:00|318.61|315.81|319.03|316.23|319.24|316.44|317.97|315.17|0
1658892000000|2022-07-27 03:20:00|318.82|316.02|319.03|316.23|319.66|316.86|318.82|316.02|0
1658892300000|2022-07-27 03:25:00|318.93|316.13|319.45|316.65|319.66|316.86|318.82|316.02|0
1658892600000|2022-07-27 03:30:00|319.24|316.44|319.66|316.86|319.87|317.07|319.24|316.44|0
1658892900000|2022-07-27 03:35:00|319.45|316.65|319.87|317.07|320.08|317.28|319.23|316.43|0
1658893200000|2022-07-27 03:40:00|320.08|317.28|320.08|317.28|320.29|317.49|319.87|317.07|0
1658893500000|2022-07-27 03:45:00|319.87|317.07|320.08|317.28|320.08|317.28|319.44|316.64|0
1658893800000|2022-07-27 03:50:00|319.97|317.17|319.86|317.06|320.29|317.49|319.86|317.06|0
1658894100000|2022-07-27 03:55:00|319.65|316.85|319.86|317.06|319.86|317.06|319.44|316.64|0
1658894400000|2022-07-27 04:00:00|319.65|316.85|319.65|316.85|319.86|317.06|319.43|316.63|0
1658894700000|2022-07-27 04:05:00|319.86|317.06|319.01|316.21|319.86|317.06|319.01|316.21|0
1658895000000|2022-07-27 04:10:00|318.8|316|318.58|315.78|319.01|316.21|318.58|315.78|0
1658895300000|2022-07-27 04:15:00|318.37|315.57|318.79|315.99|319.01|316.21|317.74|314.94|0
1658895600000|2022-07-27 04:20:00|318.58|315.78|318.16|315.36|318.58|315.78|318.16|315.36|0
1658895900000|2022-07-27 04:25:00|318.05|315.25|318.37|315.57|318.37|315.57|317.94|315.14|0
1658896200000|2022-07-27 04:30:00|318.15|315.35|318.9|316.1|319|316.2|318.15|315.35|0
1658896500000|2022-07-27 04:35:00|318.79|315.99|318.57|315.77|319|316.2|318.36|315.56|0
1658896800000|2022-07-27 04:40:00|318.26|315.46|317.09|314.29|318.36|315.56|317.09|314.29|0
1658897100000|2022-07-27 04:45:00|316.99|314.19|314.35|311.55|317.3|314.5|314.35|311.55|0
1658897400000|2022-07-27 04:50:00|314.14|311.34|314.14|311.34|314.77|311.97|312.99|310.19|0
1658897700000|2022-07-27 04:55:00|314.35|311.55|313.92|311.12|314.56|311.76|313.71|310.91|0
1658898000000|2022-07-27 05:00:00|313.71|310.91|314.87|312.07|314.97|312.17|313.5|310.7|0
1658898300000|2022-07-27 05:05:00|314.97|312.17|314.55|311.75|315.39|312.59|314.55|311.75|0
1658898600000|2022-07-27 05:10:00|314.66|311.86|313.86|311.06|314.91|312.11|313.55|310.75|0
1658898900000|2022-07-27 05:15:00|313.65|310.85|314.69|311.89|314.69|311.89|313.02|310.22|0
1658899200000|2022-07-27 05:20:00|314.59|311.79|315.32|312.52|315.53|312.73|314.59|311.79|0
1658899500000|2022-07-27 05:25:00|315.53|312.73|313.43|310.63|315.74|312.94|313.43|310.63|0
1658899800000|2022-07-27 05:30:00|313.33|310.53|313.43|310.63|313.85|311.05|312.17|309.37|0
1658900100000|2022-07-27 05:35:00|313.64|310.84|314.48|311.68|314.48|311.68|312.8|310|0
1658900400000|2022-07-27 05:40:00|314.69|311.89|314.16|311.36|314.89|312.09|314.05|311.25|0
1658900700000|2022-07-27 05:45:00|314.26|311.46|315.31|312.51|315.73|312.93|314.05|311.25|0
1658901000000|2022-07-27 05:50:00|315.1|312.3|316.57|313.77|316.78|313.98|315.1|312.3|0
1658901300000|2022-07-27 05:55:00|316.36|313.56|315.42|312.62|316.57|313.77|315.1|312.3|0
1658901600000|2022-07-27 06:00:00|316.15|313.35|313.2|310.4|316.57|313.77|313.2|310.4|0
1658901900000|2022-07-27 06:05:00|313.1|310.3|314.25|311.45|314.67|311.87|313.1|310.3|0
1658902200000|2022-07-27 06:10:00|314.15|311.35|314.46|311.66|314.67|311.87|313.62|310.82|0
1658902500000|2022-07-27 06:15:00|314.25|311.45|316.35|313.55|316.35|313.55|314.04|311.24|0
1658902800000|2022-07-27 06:20:00|316.56|313.76|315.72|312.92|316.56|313.76|315.09|312.29|0
1658903100000|2022-07-27 06:25:00|315.93|313.13|315.71|312.91|316.56|313.76|314.66|311.86|0
1658903400000|2022-07-27 06:30:00|316.14|313.34|315.82|313.02|316.46|313.66|314.45|311.65|0
1658903700000|2022-07-27 06:35:00|315.71|312.91|316.34|313.54|316.34|313.54|314.87|312.07|0
1658904000000|2022-07-27 06:40:00|316.24|313.44|316.03|313.23|316.34|313.54|315.29|312.49|0
1658904300000|2022-07-27 06:45:00|315.92|313.12|317.71|314.91|317.71|314.91|315.71|312.91|0
1658904600000|2022-07-27 06:50:00|317.81|315.01|316.76|313.96|318.66|315.86|316.76|313.96|0
1658904900000|2022-07-27 06:55:00|316.97|314.17|317.81|315.01|317.81|315.01|316.54|313.74|0
1658905200000|2022-07-27 07:00:00|317.6|314.8|315.7|312.9|318.02|315.22|315.6|312.8|0
1658905500000|2022-07-27 07:05:00|315.5|313.1|315.5|313.1|315.92|313.52|314.13|311.73|0
1658905800000|2022-07-27 07:10:00|315.71|313.31|315.7|313.3|315.92|313.52|313.81|311.41|0
1658906100000|2022-07-27 07:15:00|315.81|313.41|312.64|310.24|315.92|313.52|312.22|309.82|0
1658906400000|2022-07-27 07:20:00|312.75|310.35|310.74|308.34|313.38|310.98|309.9|307.5|0
1658906700000|2022-07-27 07:25:00|310.95|308.55|310.43|308.03|311.79|309.39|310.01|307.61|0
1658907000000|2022-07-27 07:30:00|310.32|307.92|311.79|309.39|311.9|309.5|309.9|307.5|0
1658907300000|2022-07-27 07:35:00|311.58|309.18|310.95|308.55|311.79|309.39|310.95|308.55|0
1658907600000|2022-07-27 07:40:00|310.73|308.33|312.42|310.02|312.84|310.44|310.52|308.12|0
1658907900000|2022-07-27 07:45:00|312.53|310.13|310.94|308.54|312.84|310.44|310.1|307.7|0
1658908200000|2022-07-27 07:50:00|310.73|308.33|314.42|312.02|314.63|312.23|310.73|308.33|0
1658908500000|2022-07-27 07:55:00|314.31|311.91|313.04|310.64|314.74|312.34|313.04|310.64|0
1658908800000|2022-07-27 08:00:00|313.25|310.85|310.83|308.43|313.47|311.07|310.83|308.43|0
1658909100000|2022-07-27 08:05:00|310.93|308.53|307.68|305.28|311.25|308.85|305.69|303.29|0
1658909400000|2022-07-27 08:10:00|307.47|305.07|307.89|305.49|307.99|305.59|306.52|304.12|0
1658909700000|2022-07-27 08:15:00|307.78|305.38|309.43|307.03|309.43|307.03|306.94|304.54|0
1658910000000|2022-07-27 08:20:00|309.33|306.93|310.27|307.87|310.69|308.29|309.01|306.61|0
1658910300000|2022-07-27 08:25:00|310.48|308.08|310.38|307.98|311.12|308.72|309.85|307.45|0
1658910600000|2022-07-27 08:30:00|310.48|308.08|309|306.6|310.48|308.08|308.16|305.76|0
1658910900000|2022-07-27 08:35:00|309.11|306.71|309.84|307.44|310.05|307.65|308.37|305.97|0
1658911200000|2022-07-27 08:40:00|309.63|307.23|309|306.6|310.9|308.5|308.69|306.29|0
1658911500000|2022-07-27 08:45:00|308.9|306.5|309|306.6|309.84|307.44|308.79|306.39|0
1658911800000|2022-07-27 08:50:00|309.11|306.71|308.78|306.38|309.84|307.44|307.73|305.33|0
1658912100000|2022-07-27 08:55:00|308.57|306.17|309.84|307.44|309.84|307.44|308.57|306.17|0
1658912400000|2022-07-27 09:00:00|310.05|307.65|308.99|306.59|310.68|308.28|308.68|306.28|0
1658912700000|2022-07-27 09:05:00|308.89|306.49|308.36|305.96|308.99|306.59|308.15|305.75|0
1658913000000|2022-07-27 09:10:00|308.57|306.17|310.46|308.06|310.46|308.06|308.36|305.96|0
1658913300000|2022-07-27 09:15:00|310.36|307.96|309.83|307.43|310.46|308.06|309.41|307.01|0
1658913600000|2022-07-27 09:20:00|309.62|307.22|310.67|308.27|310.78|308.38|309.4|307|0
1658913900000|2022-07-27 09:25:00|310.57|308.17|310.73|308.33|311.98|309.58|310.46|308.06|0
1658914200000|2022-07-27 09:30:00|310.63|308.23|309.78|307.38|311.26|308.86|309.37|306.97|0
1658914500000|2022-07-27 09:35:00|309.57|307.17|309.99|307.59|311.04|308.64|308.32|305.92|0
1658914800000|2022-07-27 09:40:00|309.89|307.49|310.2|307.8|310.83|308.43|309.36|306.96|0
1658915100000|2022-07-27 09:45:00|310.41|308.01|312.3|309.9|312.72|310.32|310.2|307.8|0
1658915400000|2022-07-27 09:50:00|311.99|309.59|313.56|311.16|314.19|311.79|311.99|309.59|0
1658915700000|2022-07-27 09:55:00|313.35|310.95|312.72|310.32|314.19|311.79|312.72|310.32|0
1658916000000|2022-07-27 10:00:00|312.5|310.1|314.19|311.79|315.03|312.63|312.5|310.1|0
1658916300000|2022-07-27 10:05:00|313.98|311.58|313.66|311.26|315.03|312.63|313.34|310.94|0
1658916600000|2022-07-27 10:10:00|313.76|311.36|314.39|311.99|315.03|312.63|313.76|311.36|0
1658916900000|2022-07-27 10:15:00|314.5|312.1|315.14|312.74|315.45|313.05|314.39|311.99|0
1658917200000|2022-07-27 10:20:00|315.24|312.84|316.19|313.79|316.5|314.1|314.81|312.41|0
1658917500000|2022-07-27 10:25:00|316.08|313.68|316.29|313.89|316.29|313.89|314.18|311.78|0
1658917800000|2022-07-27 10:30:00|316.19|313.79|315.34|312.94|317.98|315.58|315.02|312.62|0
1658918100000|2022-07-27 10:35:00|315.23|312.83|314.81|312.41|315.44|313.04|314.17|311.77|0
1658918400000|2022-07-27 10:40:00|314.59|312.19|314.59|312.19|314.81|312.41|313.75|311.35|0
1658918700000|2022-07-27 10:45:00|315.23|312.83|315.33|312.93|316.28|313.88|314.38|311.98|0
1658919000000|2022-07-27 10:50:00|315.44|313.04|315.43|313.03|315.86|313.46|314.38|311.98|0
1658919300000|2022-07-27 10:55:00|315.33|312.93|314.37|311.97|315.54|313.14|313.85|311.45|0
1658919600000|2022-07-27 11:00:00|314.16|311.76|316.7|314.3|316.91|314.51|314.16|311.76|0
1658919900000|2022-07-27 11:05:00|316.49|314.09|318.18|315.78|318.39|315.99|316.06|313.66|0
1658920200000|2022-07-27 11:10:00|318.29|315.89|316.9|314.5|318.81|316.41|316.69|314.29|0
1658920500000|2022-07-27 11:15:00|317.12|314.72|317.11|314.71|317.54|315.14|316.69|314.29|0
1658920800000|2022-07-27 11:20:00|316.9|314.5|316.48|314.08|317.33|314.93|316.27|313.87|0
1658921100000|2022-07-27 11:25:00|316.27|313.87|316.16|313.76|316.27|313.87|315|312.6|0
1658921400000|2022-07-27 11:30:00|316.26|313.86|316.05|313.65|316.26|313.86|314.78|312.38|0
1658921700000|2022-07-27 11:35:00|315.84|313.44|316.89|314.49|317.95|315.55|315.63|313.23|0
1658922000000|2022-07-27 11:40:00|317.11|314.71|315.83|313.43|317.11|314.71|315.31|312.91|0
1658922300000|2022-07-27 11:45:00|315.73|313.33|317.31|314.91|317.31|314.91|315.2|312.8|0
1658922600000|2022-07-27 11:50:00|317.1|314.7|316.25|313.85|317.52|315.12|315.62|313.22|0
1658922900000|2022-07-27 11:55:00|316.36|313.96|317.73|315.33|318.16|315.76|315.41|313.01|0
1658923200000|2022-07-27 12:00:00|316.67|314.27|316.67|314.27|317.94|315.54|316.25|313.85|0
1658923500000|2022-07-27 12:05:00|316.25|313.85|316.46|314.06|316.67|314.27|315.4|313|0
1658923800000|2022-07-27 12:10:00|316.67|314.27|315.19|312.79|316.67|314.27|315.19|312.79|0
1658924100000|2022-07-27 12:15:00|314.98|312.58|313.29|310.89|315.82|313.42|313.29|310.89|0
1658924400000|2022-07-27 12:20:00|313.5|311.1|314.76|312.36|314.76|312.36|312.86|310.46|0
1658924700000|2022-07-27 12:25:00|314.55|312.15|315.5|313.1|315.5|313.1|313.7|311.3|0
1658925000000|2022-07-27 12:30:00|315.6|313.2|314.97|312.57|317.93|315.53|314.12|311.72|0
1658925300000|2022-07-27 12:35:00|314.76|312.36|314.86|312.46|316.02|313.62|314.33|311.93|0
1658925600000|2022-07-27 12:40:00|314.96|312.56|314.75|312.35|316.87|314.47|314.75|312.35|0
1658925900000|2022-07-27 12:45:00|314.96|312.56|313.48|311.08|315.17|312.77|313.48|311.08|0
1658926200000|2022-07-27 12:50:00|313.69|311.29|312.85|310.45|313.9|311.5|312.22|309.82|0
1658926500000|2022-07-27 12:55:00|312.64|310.24|312.85|310.45|313.27|310.87|311.58|309.18|0
1658926800000|2022-07-27 13:00:00|312.64|310.24|313.05|310.65|313.48|311.08|312|309.6|0
1658927100000|2022-07-27 13:05:00|312.95|310.55|313.05|310.65|313.26|310.86|312|309.6|0
1658927400000|2022-07-27 13:10:00|312.84|310.44|310.74|308.34|313.05|310.65|310.74|308.34|0
1658927700000|2022-07-27 13:15:00|310.95|308.55|310.52|308.12|311.37|308.97|310.31|307.91|0
1658928000000|2022-07-27 13:20:00|310.73|308.33|311.78|309.38|314.1|311.7|310.1|307.7|0
1658928300000|2022-07-27 13:25:00|311.68|309.28|314.52|312.12|314.94|312.54|310.94|308.54|0
1658928600000|2022-07-27 13:30:00|313.25|310.85|316.21|313.81|317.27|314.87|311.15|308.75|0
1658928900000|2022-07-27 13:35:00|315.79|313.39|309.67|307.27|316|313.6|309.25|306.85|0
1658929200000|2022-07-27 13:40:00|309.05|306.65|306.53|304.13|310.09|307.69|305.49|303.09|0
1658929500000|2022-07-27 13:45:00|306.95|304.55|304.44|302.04|308.2|305.8|303.82|301.42|0
1658929800000|2022-07-27 13:50:00|304.65|302.25|305.9|303.5|306.53|304.13|304.23|301.83|0
1658930100000|2022-07-27 13:55:00|305.48|303.08|306.52|304.12|306.52|304.12|303.81|301.41|0
1658930400000|2022-07-27 14:00:00|306.11|303.71|303.85|301.45|307.78|305.38|303.85|301.45|0
1658930700000|2022-07-27 14:05:00|303.43|301.03|307.63|305.23|308.68|306.28|301.75|299.35|0
1658931000000|2022-07-27 14:10:00|307.2|304.8|303.48|301.08|307.2|304.8|303.06|300.66|0
1658931300000|2022-07-27 14:15:00|303.06|300.66|301.38|298.98|303.48|301.08|300.34|297.94|0
1658931600000|2022-07-27 14:20:00|301.17|298.77|302.85|300.45|303.06|300.66|299.71|297.31|0
1658931900000|2022-07-27 14:25:00|302.64|300.24|301.74|299.34|304.11|301.71|300.96|298.56|0
1658932200000|2022-07-27 14:30:00|301.53|299.13|303.74|301.34|304.37|301.97|300.8|298.4|0
1658932500000|2022-07-27 14:35:00|303.53|301.13|301.22|298.82|303.53|301.13|300.59|298.19|0
1658932800000|2022-07-27 14:40:00|301.01|298.61|302.75|300.35|305.06|302.66|300.59|298.19|0
1658933100000|2022-07-27 14:45:00|302.96|300.56|301.69|299.29|303.38|300.98|301.06|298.66|0
1658933400000|2022-07-27 14:50:00|301.48|299.08|299.8|297.4|302.74|300.34|299.8|297.4|0
1658933700000|2022-07-27 14:55:00|299.59|297.19|298.96|296.56|300.85|298.45|298.43|296.03|0
1658934000000|2022-07-27 15:00:00|298.54|296.14|296.05|293.65|298.75|296.35|293.36|290.96|0
1658934300000|2022-07-27 15:05:00|296.25|293.85|299.37|296.97|299.79|297.39|295.42|293.02|0
1658934600000|2022-07-27 15:10:00|299.16|296.76|298.54|296.14|299.58|297.18|297.7|295.3|0
1658934900000|2022-07-27 15:15:00|298.33|295.93|298.12|295.72|298.33|295.93|296.66|294.26|0
1658935200000|2022-07-27 15:20:00|297.91|295.51|300.62|298.22|300.62|298.22|297.29|294.89|0
1658935500000|2022-07-27 15:25:00|300.82|298.42|298.74|296.34|301.66|299.26|298.11|295.71|0
1658935800000|2022-07-27 15:30:00|298.53|296.13|297.28|294.88|298.53|296.13|295.2|292.8|0
1658936100000|2022-07-27 15:35:00|297.07|294.67|297.48|295.08|298.11|295.71|295.62|293.22|0
1658936400000|2022-07-27 15:40:00|297.69|295.29|296.44|294.04|297.69|295.29|294.78|292.38|0
1658936700000|2022-07-27 15:45:00|296.24|293.84|296.03|293.63|297.69|295.29|294.99|292.59|0
1658937000000|2022-07-27 15:50:00|295.82|293.42|295.82|293.42|296.44|294.04|293.54|291.14|0
1658937300000|2022-07-27 15:55:00|295.61|293.21|294.57|292.17|296.02|293.62|292.92|290.52|0
1658937600000|2022-07-27 16:00:00|294.16|291.76|294.15|291.75|295.19|292.79|292.5|290.1|0
1658937900000|2022-07-27 16:05:00|293.95|291.55|293.53|291.13|294.98|292.58|292.7|290.3|0
1658938200000|2022-07-27 16:10:00|293.32|290.92|293.53|291.13|295.19|292.79|293.32|290.92|0
1658938500000|2022-07-27 16:15:00|293.32|290.92|293.32|290.92|294.56|292.16|292.91|290.51|0
1658938800000|2022-07-27 16:20:00|293.53|291.13|293.49|291.09|294.35|291.95|292.49|290.09|0
1658939100000|2022-07-27 16:25:00|293.29|290.89|293.49|291.09|293.9|291.5|291.43|289.03|0
1658939400000|2022-07-27 16:30:00|293.39|290.99|294.52|292.12|295.35|292.95|292.87|290.47|0
1658939700000|2022-07-27 16:35:00|294.31|291.91|296.17|293.77|296.38|293.98|293.9|291.5|0
1658940000000|2022-07-27 16:40:00|296.38|293.98|296.96|294.56|297|294.6|295.14|292.74|0
1658940300000|2022-07-27 16:45:00|296.76|294.36|298.2|295.8|298.2|295.8|296.14|293.74|0
1658940600000|2022-07-27 16:50:00|298|295.6|297.17|294.77|298.2|295.8|296.13|293.73|0
1658940900000|2022-07-27 16:55:00|297.58|295.18|300.48|298.08|300.69|298.29|297.16|294.76|0
1658941200000|2022-07-27 17:00:00|300.69|298.29|299.86|297.46|301.31|298.91|299.23|296.83|0
1658941500000|2022-07-27 17:05:00|300.06|297.66|301.31|298.91|302.98|300.58|299.65|297.25|0
1658941800000|2022-07-27 17:10:00|301.52|299.12|299.85|297.45|302.14|299.74|299.64|297.24|0
1658942100000|2022-07-27 17:15:00|300.27|297.87|301.1|298.7|301.1|298.7|299.23|296.83|0
1658942400000|2022-07-27 17:20:00|301.3|298.9|301.09|298.69|302.34|299.94|299.64|297.24|0
1658942700000|2022-07-27 17:25:00|300.89|298.49|299.22|296.82|301.51|299.11|299.22|296.82|0
1658943000000|2022-07-27 17:30:00|299.01|296.61|298.39|295.99|300.47|298.07|296.73|294.33|0
1658943300000|2022-07-27 17:35:00|298.6|296.2|298.8|296.4|299.42|297.02|297.56|295.16|0
1658943600000|2022-07-27 17:40:00|298.59|296.19|299.01|296.61|299.42|297.02|297.35|294.95|0
1658943900000|2022-07-27 17:45:00|299.21|296.81|297.55|295.15|300.25|297.85|296.73|294.33|0
1658944200000|2022-07-27 17:50:00|297.76|295.36|296.93|294.53|299.42|297.02|296.93|294.53|0
1658944500000|2022-07-27 17:55:00|297.04|294.64|298.38|295.98|300.87|298.47|296.1|293.7|0
1658944800000|2022-07-27 18:00:00|298.07|295.67|292.96|290.56|300.45|298.05|288.49|286.09|0
1658945100000|2022-07-27 18:05:00|292.34|289.94|302.31|299.91|303.78|301.38|292.34|289.94|0
1658945400000|2022-07-27 18:10:00|301.68|299.28|298.76|296.36|302.73|300.33|294.61|292.21|0
1658945700000|2022-07-27 18:15:00|298.97|296.57|296.05|293.65|298.97|296.57|293.78|291.38|0
1658946000000|2022-07-27 18:20:00|295.85|293.45|299.17|296.77|299.38|296.98|294.19|291.79|0
1658946300000|2022-07-27 18:25:00|299.38|296.98|295.01|292.61|299.38|296.98|292.74|290.34|0
1658946600000|2022-07-27 18:30:00|295.22|292.82|302.3|299.9|304.39|301.99|292.94|290.54|0
1658946900000|2022-07-27 18:35:00|302.09|299.69|279.64|277.24|302.09|299.69|279.44|277.04|0
1658947200000|2022-07-27 18:40:00|277.22|274.82|268.2|265.8|278.43|276.03|268|265.6|0
1658947500000|2022-07-27 18:45:00|267.41|265.01|270.39|267.99|271.39|268.99|265.82|263.42|0
1658947800000|2022-07-27 18:50:00|270.59|268.19|263.01|260.61|272.99|270.59|261|258.6|0
1658948100000|2022-07-27 18:55:00|262.61|260.21|267.78|265.38|271.38|268.98|260.44|258.04|0
1658948400000|2022-07-27 19:00:00|266.58|264.18|258.27|255.87|269.78|267.38|258.27|255.87|0
1658948700000|2022-07-27 19:05:00|259.06|256.66|259.25|256.85|262.61|260.21|256.7|254.3|0
1658949000000|2022-07-27 19:10:00|259.05|256.65|260.04|257.64|261.81|259.41|257.09|254.69|0
1658949300000|2022-07-27 19:15:00|260.23|257.83|259.44|257.04|261.32|258.92|255.72|253.32|0
1658949600000|2022-07-27 19:20:00|259.25|256.85|253.56|251.16|260.43|258.03|253.37|250.97|0
1658949900000|2022-07-27 19:25:00|253.76|251.36|245.44|243.04|253.76|251.36|245.44|243.04|0
1658950200000|2022-07-27 19:30:00|244.68|242.28|245.44|243.04|248.71|246.31|244.68|242.28|0
1658950500000|2022-07-27 19:35:00|245.63|243.23|250.84|248.44|251.22|248.82|245.25|242.85|0
1658950800000|2022-07-27 19:40:00|250.45|248.05|248.13|245.73|251.61|249.21|246.39|243.99|0
1658951100000|2022-07-27 19:45:00|248.71|246.31|250.44|248.04|251.02|248.62|247.16|244.76|0
1658951400000|2022-07-27 19:50:00|250.35|247.95|252.96|250.56|256.87|254.47|250.35|247.95|0
1658951700000|2022-07-27 19:55:00|252.38|249.98|258.19|255.79|258.19|255.79|251.6|249.2|0
1658952000000|2022-07-27 20:00:00|259.17|256.77|260.75|258.35|261.94|259.54|258.19|255.79|0
1658952300000|2022-07-27 20:05:00|260.95|258.55|263.92|261.52|266.69|264.29|260.56|258.16|0
1658952600000|2022-07-27 20:10:00|264.22|261.82|265.3|262.9|266.09|263.69|263.92|261.52|0
1658952900000|2022-07-27 20:15:00|265.1|262.3|265.1|262.3|265.7|262.9|263.32|260.52|0
1658953200000|2022-07-27 20:20:00|265.2|262.4|261.35|258.55|265.7|262.9|259.58|256.78|0
1658953500000|2022-07-27 20:25:00|261.45|258.65|262.13|259.33|262.33|259.53|260.27|257.47|0
1658953800000|2022-07-27 20:30:00|262.33|259.53|261.54|258.74|262.33|259.53|261.54|258.74|0
1658954100000|2022-07-27 20:35:00|261.34|258.54|261.93|259.13|262.32|259.52|260.36|257.56|0
1658954400000|2022-07-27 20:40:00|262.13|259.33|262.12|259.32|262.32|259.52|261.53|258.73|0
1658954700000|2022-07-27 20:45:00|261.93|259.13|261.73|258.93|262.32|259.52|261.73|258.93|0
1658955000000|2022-07-27 20:50:00|261.92|259.12|262.31|259.51|262.32|259.52|261.92|259.12|0
1658955300000|2022-07-27 20:55:00|262.12|259.32|262.02|259.22|262.31|259.51|261.82|259.02|0
1658955600000|2022-07-27 21:00:00|262.14|259.34|262.4|259.6|262.78|259.98|262.14|259.34|0
1658955900000|2022-07-27 21:05:00|262.66|259.86|262.25|259.45|262.94|260.14|261.96|259.16|0
1658956200000|2022-07-27 21:10:00|261.99|259.19|261.82|259.02|262.27|259.47|261.41|258.61|0
1658956500000|2022-07-27 21:15:00|261.9|259.1|261.78|258.98|262.19|259.39|261.58|258.78|0
1658956800000|2022-07-27 21:20:00|261.43|258.63|261.64|258.84|261.78|258.98|261.43|258.63|0
1658957100000|2022-07-27 21:25:00|261.61|258.81|261.55|258.75|261.75|258.95|261.41|258.61|0
1658957400000|2022-07-27 21:30:00|261.49|258.69|261.27|258.47|261.49|258.69|261.27|258.47|0
1658957700000|2022-07-27 21:35:00|261.33|258.53|261.79|258.99|261.99|259.19|261.3|258.5|0
1658958000000|2022-07-27 21:40:00|261.75|258.95|261.84|259.04|262.04|259.24|261.75|258.95|0
1658958300000|2022-07-27 21:45:00|262.01|259.21|262.16|259.36|262.22|259.42|261.84|259.04|0
1658958600000|2022-07-27 21:50:00|262.18|259.38|261.98|259.18|262.27|259.47|261.66|258.86|0
1658958900000|2022-07-27 21:55:00|262.04|259.24|262|259.2|262.33|259.53|261.57|258.77|0
1658959200000|2022-07-27 22:00:00|261.79|258.99|262.08|259.28|264.06|261.26|261.2|258.4|0
1658959500000|2022-07-27 22:05:00|261.88|259.08|263.46|260.66|264.05|261.25|261.88|259.08|0
1658959800000|2022-07-27 22:10:00|263.17|260.37|263.46|260.66|263.85|261.05|262.87|260.07|0
1658960100000|2022-07-27 22:15:00|263.56|260.76|262.86|260.06|263.85|261.05|262.86|260.06|0
1658960400000|2022-07-27 22:20:00|263.06|260.26|263.65|260.85|263.65|260.85|263.06|260.26|0
1658960700000|2022-07-27 22:25:00|263.85|261.05|263.45|260.65|263.85|261.05|263.25|260.45|0
1658961000000|2022-07-27 22:30:00|263.25|260.45|261.97|259.17|263.65|260.85|261.47|258.67|0
1658961300000|2022-07-27 22:35:00|262.06|259.26|262.65|259.85|263.55|260.75|262.06|259.26|0
1658961600000|2022-07-27 22:40:00|262.85|260.05|263.44|260.64|263.74|260.94|262.76|259.96|0
1658961900000|2022-07-27 22:45:00|263.24|260.44|262.65|259.85|263.24|260.44|262.26|259.46|0
1658962200000|2022-07-27 22:50:00|262.85|260.05|262.65|259.85|263.04|260.24|262.25|259.45|0
1658962500000|2022-07-27 22:55:00|262.75|259.95|262.64|259.84|263.24|260.44|262.55|259.75|0
1658962800000|2022-07-27 23:00:00|262.45|259.65|262.05|259.25|262.84|260.04|261.85|259.05|0
1658963100000|2022-07-27 23:05:00|261.85|259.05|261.26|258.46|262.25|259.45|260.47|257.67|0
1658963400000|2022-07-27 23:10:00|261.45|258.65|261.06|258.26|261.85|259.05|260.86|258.06|0
1658963700000|2022-07-27 23:15:00|260.96|258.16|262.04|259.24|262.04|259.24|260.66|257.86|0
1658964000000|2022-07-27 23:20:00|262.24|259.44|261.84|259.04|262.43|259.63|261.75|258.95|0
1658964300000|2022-07-27 23:25:00|262.04|259.24|261.74|258.94|262.43|259.63|261.45|258.65|0
1658964600000|2022-07-27 23:30:00|261.84|259.04|261.44|258.64|262.82|260.02|261.44|258.64|0
1658964900000|2022-07-27 23:35:00|261.24|258.44|262.72|259.92|263.02|260.22|261.24|258.44|0
1658965200000|2022-07-27 23:40:00|262.62|259.82|262.62|259.82|262.82|260.02|262.22|259.42|0
1658965500000|2022-07-27 23:45:00|262.82|260.02|261.24|258.44|263.21|260.41|261.24|258.44|0
1658965800000|2022-07-27 23:50:00|261.43|258.63|262.72|259.92|262.72|259.92|260.65|257.85|0
1658966100000|2022-07-27 23:55:00|262.81|260.01|263.01|260.21|264|261.2|262.42|259.62|0
1658966400000|2022-07-28 00:00:00|263.11|260.31|263.99|261.19|264.19|261.39|261.33|258.53|0
1658966700000|2022-07-28 00:05:00|263.79|260.99|264.58|261.78|264.78|261.98|262.41|259.61|0
1658967000000|2022-07-28 00:10:00|264.39|261.59|265.18|262.38|265.57|262.77|264.19|261.39|0
1658967300000|2022-07-28 00:15:00|265.37|262.57|265.77|262.97|265.97|263.17|265.17|262.37|0
1658967600000|2022-07-28 00:20:00|265.57|262.77|266.36|263.56|266.36|263.56|265.37|262.57|0
1658967900000|2022-07-28 00:25:00|266.16|263.36|267.75|264.95|267.75|264.95|265.37|262.57|0
1658968200000|2022-07-28 00:30:00|267.55|264.75|265.86|263.06|267.75|264.95|265.86|263.06|0
1658968500000|2022-07-28 00:35:00|265.96|263.16|266.35|263.55|266.75|263.95|265.76|262.96|0
1658968800000|2022-07-28 00:40:00|266.46|263.66|266.95|264.15|267.15|264.35|266.15|263.35|0
1658969100000|2022-07-28 00:45:00|267.15|264.35|266.35|263.55|267.94|265.14|266.15|263.35|0
1658969400000|2022-07-28 00:50:00|266.55|263.75|266.05|263.25|266.55|263.75|265.35|262.55|0
1658969700000|2022-07-28 00:55:00|265.95|263.15|265.75|262.95|266.25|263.45|265.55|262.75|0
1658970000000|2022-07-28 01:00:00|265.55|262.75|265.65|262.85|267.14|264.34|265.15|262.35|0
1658970300000|2022-07-28 01:05:00|265.55|262.75|264.95|262.15|265.74|262.94|264.55|261.75|0
1658970600000|2022-07-28 01:10:00|264.85|262.05|265.54|262.74|265.64|262.84|264.55|261.75|0
1658970900000|2022-07-28 01:15:00|265.34|262.54|264.55|261.75|266.14|263.34|264.35|261.55|0
1658971200000|2022-07-28 01:20:00|264.75|261.95|266.53|263.73|266.73|263.93|264.74|261.94|0
1658971500000|2022-07-28 01:25:00|266.63|263.83|266.33|263.53|266.73|263.93|265.93|263.13|0
1658971800000|2022-07-28 01:30:00|266.63|263.83|264.14|261.34|266.63|263.83|263.95|261.15|0
1658972100000|2022-07-28 01:35:00|264.34|261.54|264.73|261.93|265.73|262.93|263.85|261.05|0
1658972400000|2022-07-28 01:40:00|264.54|261.74|265.92|263.12|266.12|263.32|264.54|261.74|0
1658972700000|2022-07-28 01:45:00|265.72|262.92|265.13|262.33|266.12|263.32|264.73|261.93|0
1658973000000|2022-07-28 01:50:00|265.03|262.23|264.73|261.93|265.32|262.52|264.53|261.73|0
1658973300000|2022-07-28 01:55:00|264.53|261.73|263.44|260.64|264.92|262.12|263.14|260.34|0
1658973600000|2022-07-28 02:00:00|263.34|260.54|264.13|261.33|264.52|261.72|263.34|260.54|0
1658973900000|2022-07-28 02:05:00|263.83|261.03|264.32|261.52|264.52|261.72|263.53|260.73|0
1658974200000|2022-07-28 02:10:00|264.23|261.43|263.92|261.12|264.32|261.52|263.43|260.63|0
1658974500000|2022-07-28 02:15:00|263.83|261.03|263.83|261.03|264.12|261.32|263.53|260.73|0
1658974800000|2022-07-28 02:20:00|263.72|260.92|264.31|261.51|264.51|261.71|263.53|260.73|0
1658975100000|2022-07-28 02:25:00|264.12|261.32|263.92|261.12|264.31|261.51|263.72|260.92|0
1658975400000|2022-07-28 02:30:00|263.82|261.02|262.92|260.12|264.31|261.51|262.73|259.93|0
1658975700000|2022-07-28 02:35:00|262.83|260.03|261.64|258.84|262.92|260.12|261.34|258.54|0
1658976000000|2022-07-28 02:40:00|261.54|258.74|262.69|259.89|262.89|260.09|261.15|258.35|0
1658976300000|2022-07-28 02:45:00|262.79|259.99|263.28|260.48|263.28|260.48|262.49|259.69|0
1658976600000|2022-07-28 02:50:00|263.08|260.28|263.67|260.87|264.06|261.26|263.08|260.28|0
1658976900000|2022-07-28 02:55:00|263.77|260.97|263.57|260.77|264.06|261.26|263.47|260.67|0
1658977200000|2022-07-28 03:00:00|263.47|260.67|264.06|261.26|264.45|261.65|263.47|260.67|0
1658977500000|2022-07-28 03:05:00|263.86|261.06|264.05|261.25|264.25|261.45|263.86|261.06|0
1658977800000|2022-07-28 03:10:00|263.86|261.06|263.85|261.05|264.05|261.25|263.66|260.86|0
1658978100000|2022-07-28 03:15:00|264.05|261.25|264.84|262.04|265.03|262.23|264.05|261.25|0
1658978400000|2022-07-28 03:20:00|265.03|262.23|264.83|262.03|265.62|262.82|264.83|262.03|0
1658978700000|2022-07-28 03:25:00|264.94|262.14|265.22|262.42|265.42|262.62|264.83|262.03|0
1658979000000|2022-07-28 03:30:00|265.03|262.23|265.42|262.62|266.01|263.21|265.03|262.23|0
1658979300000|2022-07-28 03:35:00|265.72|262.92|265.12|262.32|265.81|263.01|265.02|262.22|0
1658979600000|2022-07-28 03:40:00|265.02|262.22|264.82|262.02|265.61|262.81|264.82|262.02|0
1658979900000|2022-07-28 03:45:00|264.73|261.93|266|263.2|266.2|263.4|264.73|261.93|0
1658980200000|2022-07-28 03:50:00|265.91|263.11|267.19|264.39|267.58|264.78|265.81|263.01|0
1658980500000|2022-07-28 03:55:00|266.99|264.19|266.99|264.19|267.29|264.49|266.2|263.4|0
1658980800000|2022-07-28 04:00:00|266.79|263.99|266.79|263.99|266.99|264.19|266.2|263.4|0
1658981100000|2022-07-28 04:05:00|266.98|264.18|266.59|263.79|266.98|264.18|266.59|263.79|0
1658981400000|2022-07-28 04:10:00|266.78|263.98|266.78|263.98|267.18|264.38|266.58|263.78|0
1658981700000|2022-07-28 04:15:00|266.98|264.18|266.98|264.18|267.18|264.38|266.68|263.88|0
1658982000000|2022-07-28 04:20:00|266.78|263.98|266.78|263.98|266.98|264.18|266.58|263.78|0
1658982300000|2022-07-28 04:25:00|266.58|263.78|266.58|263.78|266.97|264.17|266.58|263.78|0
1658982600000|2022-07-28 04:30:00|267.37|264.57|266.97|264.17|267.96|265.16|266.57|263.77|0
1658982900000|2022-07-28 04:35:00|267.07|264.27|266.57|263.77|267.17|264.37|266.18|263.38|0
1658983200000|2022-07-28 04:40:00|266.48|263.68|266.37|263.57|266.77|263.97|266.17|263.37|0
1658983500000|2022-07-28 04:45:00|266.17|263.37|266.17|263.37|266.57|263.77|265.97|263.17|0
1658983800000|2022-07-28 04:50:00|265.97|263.17|266.36|263.56|266.56|263.76|265.97|263.17|0
1658984100000|2022-07-28 04:55:00|266.17|263.37|266.56|263.76|266.56|263.76|266.17|263.37|0
1658984400000|2022-07-28 05:00:00|266.36|263.56|266.36|263.56|266.95|264.15|266.36|263.56|0
1658984700000|2022-07-28 05:05:00|266.46|263.66|267.74|264.94|267.74|264.94|266.36|263.56|0
1658985000000|2022-07-28 05:10:00|267.65|264.85|267.94|265.14|267.94|265.14|267.35|264.55|0
1658985300000|2022-07-28 05:15:00|267.74|264.94|267.94|265.14|267.94|265.14|267.74|264.94|0
1658985600000|2022-07-28 05:20:00|268.13|265.33|267.93|265.13|268.13|265.33|267.73|264.93|0
1658985900000|2022-07-28 05:25:00|267.73|264.93|267.93|265.13|268.13|265.33|267.53|264.73|0
1658986200000|2022-07-28 05:30:00|267.73|264.93|266.54|263.74|267.73|264.93|266.34|263.54|0
1658986500000|2022-07-28 05:35:00|266.34|263.54|266.93|264.13|267.13|264.33|266.34|263.54|0
1658986800000|2022-07-28 05:40:00|266.74|263.94|265.94|263.14|266.93|264.13|265.94|263.14|0
1658987100000|2022-07-28 05:45:00|266.14|263.34|265.06|262.26|266.34|263.54|264.95|262.15|0
1658987400000|2022-07-28 05:50:00|265.35|262.55|265.34|262.54|265.54|262.74|265.15|262.35|0
1658987700000|2022-07-28 05:55:00|265.45|262.65|265.14|262.34|265.94|263.14|264.75|261.95|0
1658988000000|2022-07-28 06:00:00|264.95|262.15|263.37|260.57|265.14|262.34|263.17|260.37|0
1658988300000|2022-07-28 06:05:00|263.56|260.76|263.96|261.16|264.94|262.14|263.37|260.57|0
1658988600000|2022-07-28 06:10:00|263.86|261.06|263.76|260.96|264.35|261.55|263.36|260.56|0
1658988900000|2022-07-28 06:15:00|263.56|260.76|262.57|259.77|263.76|260.96|262.28|259.48|0
1658989200000|2022-07-28 06:20:00|262.77|259.97|262.37|259.57|263.56|260.76|261.39|258.59|0
1658989500000|2022-07-28 06:25:00|262.18|259.38|263.16|260.36|263.75|260.95|262.18|259.38|0
1658989800000|2022-07-28 06:30:00|263.26|260.46|263.94|261.14|263.94|261.14|262.37|259.57|0
1658990100000|2022-07-28 06:35:00|263.75|260.95|261.97|259.17|264.04|261.24|261.97|259.17|0
1658990400000|2022-07-28 06:40:00|261.78|258.98|262.76|259.96|262.95|260.15|261.78|258.98|0
1658990700000|2022-07-28 06:45:00|262.95|260.15|263.74|260.94|264.53|261.73|262.95|260.15|0
1658991000000|2022-07-28 06:50:00|263.84|261.04|264.92|262.12|265.12|262.32|263.74|260.94|0
1658991300000|2022-07-28 06:55:00|265.11|262.31|264.52|261.72|265.11|262.31|264.13|261.33|0
1658991600000|2022-07-28 07:00:00|264.91|262.11|266.4|263.6|267.48|264.68|264.32|261.52|0
1658991900000|2022-07-28 07:05:00|265.9|263.5|265.7|263.3|266.69|264.29|265.5|263.1|0
1658992200000|2022-07-28 07:10:00|265.5|263.1|263.63|261.23|265.5|263.1|263.33|260.93|0
1658992500000|2022-07-28 07:15:00|263.72|261.32|262.34|259.94|265.01|262.61|262.34|259.94|0
1658992800000|2022-07-28 07:20:00|262.54|260.14|264.8|262.4|264.8|262.4|261.16|258.76|0
1658993100000|2022-07-28 07:25:00|264.7|262.3|265.49|263.09|265.49|263.09|263.52|261.12|0
1658993400000|2022-07-28 07:30:00|265.29|262.89|266.08|263.68|267.86|265.46|265.2|262.8|0
1658993700000|2022-07-28 07:35:00|266.28|263.88|267.07|264.67|267.07|264.67|265.09|262.69|0
1658994000000|2022-07-28 07:40:00|266.87|264.47|266.27|263.87|266.87|264.47|264.69|262.29|0
1658994300000|2022-07-28 07:45:00|266.07|263.67|265.78|263.38|266.27|263.87|264.79|262.39|0
1658994600000|2022-07-28 07:50:00|265.68|263.28|265.48|263.08|266.27|263.87|265.28|262.88|0
1658994900000|2022-07-28 07:55:00|265.87|263.47|266.56|264.16|267.25|264.85|265.67|263.27|0
1658995200000|2022-07-28 08:00:00|266.86|264.46|266.86|264.46|268.05|265.65|265.67|263.27|0
1658995500000|2022-07-28 08:05:00|267.05|264.65|269.26|266.86|270.45|268.05|266.86|264.46|0
1658995800000|2022-07-28 08:10:00|269.06|266.66|267.87|265.47|269.66|267.26|267.28|264.88|0
1658996100000|2022-07-28 08:15:00|268.07|265.67|267.67|265.27|268.66|266.26|266.29|263.89|0
1658996400000|2022-07-28 08:20:00|267.87|265.47|267.18|264.78|268.06|265.66|267.07|264.67|0
1658996700000|2022-07-28 08:25:00|267.67|265.27|268.96|266.56|269.25|266.85|267.47|265.07|0
1658997000000|2022-07-28 08:30:00|268.85|266.45|270.24|267.84|270.24|267.84|268.85|266.45|0
1658997300000|2022-07-28 08:35:00|270.14|267.74|270.64|268.24|270.64|268.24|269.64|267.24|0
1658997600000|2022-07-28 08:40:00|270.44|268.04|269.84|267.44|271.03|268.63|269.44|267.04|0
1658997900000|2022-07-28 08:45:00|269.64|267.24|269.83|267.43|270.23|267.83|269.04|266.64|0
1658998200000|2022-07-28 08:50:00|269.94|267.54|272.02|269.62|272.62|270.22|269.44|267.04|0
1658998500000|2022-07-28 08:55:00|271.82|269.42|272.02|269.62|272.52|270.12|271.42|269.02|0
1658998800000|2022-07-28 09:00:00|271.82|269.42|271.42|269.02|272.02|269.62|270.82|268.42|0
1658999100000|2022-07-28 09:05:00|271.62|269.22|273.61|271.21|273.61|271.21|271.32|268.92|0
1658999400000|2022-07-28 09:10:00|273.41|271.01|274.41|272.01|274.81|272.41|272.61|270.21|0
1658999700000|2022-07-28 09:15:00|274.61|272.21|273.81|271.41|274.81|272.41|273.61|271.21|0
1659000000000|2022-07-28 09:20:00|274.01|271.61|275|272.6|275.4|273|273.81|271.41|0
1659000300000|2022-07-28 09:25:00|274.8|272.4|274.2|271.8|275|272.6|273.2|270.8|0
1659000600000|2022-07-28 09:30:00|274|271.6|273.6|271.2|274.4|272|273.4|271|0
1659000900000|2022-07-28 09:35:00|273.8|271.4|271.2|268.8|273.9|271.5|271|268.6|0
1659001200000|2022-07-28 09:40:00|271.1|268.7|270.6|268.2|271.6|269.2|270.4|268|0
1659001500000|2022-07-28 09:45:00|270.51|268.11|270.5|268.1|270.6|268.2|269.01|266.61|0
1659001800000|2022-07-28 09:50:00|270.4|268|271.19|268.79|271.39|268.99|269.8|267.4|0
1659002100000|2022-07-28 09:55:00|270.99|268.59|269.2|266.8|270.99|268.59|269.11|266.71|0
1659002400000|2022-07-28 10:00:00|269|266.6|269|266.6|269.99|267.59|268.01|265.61|0
1659002700000|2022-07-28 10:05:00|268.8|266.4|269.59|267.19|269.59|267.19|268.4|266|0
1659003000000|2022-07-28 10:10:00|269.4|267|270.98|268.58|270.98|268.58|269.39|266.99|0
1659003300000|2022-07-28 10:15:00|270.78|268.38|269.59|267.19|270.78|268.38|269.19|266.79|0
1659003600000|2022-07-28 10:20:00|269.79|267.39|269.19|266.79|270.38|267.98|268.99|266.59|0
1659003900000|2022-07-28 10:25:00|269.29|266.89|267.8|265.4|269.78|267.38|267.6|265.2|0
1659004200000|2022-07-28 10:30:00|267.4|265|268.19|265.79|268.39|265.99|267.2|264.8|0
1659004500000|2022-07-28 10:35:00|268.39|265.99|267|264.6|269.18|266.78|266.91|264.51|0
1659004800000|2022-07-28 10:40:00|266.91|264.51|267.59|265.19|267.69|265.29|266.8|264.4|0
1659005100000|2022-07-28 10:45:00|267.69|265.29|268.38|265.98|268.98|266.58|267.69|265.29|0
1659005400000|2022-07-28 10:50:00|268.18|265.78|268.38|265.98|268.97|266.57|268.18|265.78|0
1659005700000|2022-07-28 10:55:00|268.18|265.78|268.57|266.17|270.16|267.76|268.09|265.69|0
1659006000000|2022-07-28 11:00:00|268.38|265.98|266.79|264.39|268.38|265.98|266.79|264.39|0
1659006300000|2022-07-28 11:05:00|266.89|264.49|266.39|263.99|267.19|264.79|266.19|263.79|0
1659006600000|2022-07-28 11:10:00|266.19|263.79|266.19|263.79|267.38|264.98|265.99|263.59|0
1659006900000|2022-07-28 11:15:00|266.39|263.99|265.6|263.2|266.69|264.29|265.4|263|0
1659007200000|2022-07-28 11:20:00|265.79|263.39|266.38|263.98|267.18|264.78|265.79|263.39|0
1659007500000|2022-07-28 11:25:00|266.58|264.18|266.58|264.18|267.37|264.97|265.59|263.19|0
1659007800000|2022-07-28 11:30:00|266.38|263.98|266.77|264.37|267.37|264.97|266.38|263.98|0
1659008100000|2022-07-28 11:35:00|266.97|264.57|267.17|264.77|267.17|264.77|266.38|263.98|0
1659008400000|2022-07-28 11:40:00|267.36|264.96|267.76|265.36|268.15|265.75|267.36|264.96|0
1659008700000|2022-07-28 11:45:00|267.56|265.16|267.95|265.55|267.95|265.55|267.16|264.76|0
1659009000000|2022-07-28 11:50:00|267.76|265.36|267.55|265.15|268.25|265.85|267.36|264.96|0
1659009300000|2022-07-28 11:55:00|267.75|265.35|267.75|265.35|268.54|266.14|267.75|265.35|0
1659009600000|2022-07-28 12:00:00|267.85|265.45|269.11|266.71|269.11|266.71|267.55|265.15|0
1659009900000|2022-07-28 12:05:00|268.91|266.51|269.51|267.11|269.91|267.51|268.71|266.31|0
1659010200000|2022-07-28 12:10:00|269.31|266.91|268.91|266.51|269.51|267.11|268.51|266.11|0
1659010500000|2022-07-28 12:15:00|269.01|266.61|269.01|266.61|270.01|267.61|268.51|266.11|0
1659010800000|2022-07-28 12:20:00|269.1|266.7|268.3|265.9|269.7|267.3|267.31|264.91|0
1659011100000|2022-07-28 12:25:00|268.5|266.1|268.21|265.81|268.7|266.3|267.51|265.11|0
1659011400000|2022-07-28 12:30:00|268.01|265.61|266.31|263.91|275.7|273.3|264.64|262.24|0
1659011700000|2022-07-28 12:35:00|266.62|264.22|267.78|265.38|269.18|266.78|263.06|260.66|0
1659012000000|2022-07-28 12:40:00|267.58|265.18|260.86|258.46|267.58|265.18|260.07|257.67|0
1659012300000|2022-07-28 12:45:00|261.05|258.65|257.52|255.12|261.45|259.05|254.6|252.2|0
1659012600000|2022-07-28 12:50:00|257.91|255.51|256.66|254.26|259.67|257.27|254.51|252.11|0
1659012900000|2022-07-28 12:55:00|256.86|254.46|260.59|258.19|261.98|259.58|256.86|254.46|0
1659013200000|2022-07-28 13:00:00|260.5|258.1|261.88|259.48|263.16|260.76|260|257.6|0
1659013500000|2022-07-28 13:05:00|261.78|259.38|260.98|258.58|262.96|260.56|259.8|257.4|0
1659013800000|2022-07-28 13:10:00|261.18|258.78|258.03|255.63|261.58|259.18|257.63|255.23|0
1659014100000|2022-07-28 13:15:00|258.22|255.82|255.28|252.88|258.81|256.41|255.28|252.88|0
1659014400000|2022-07-28 13:20:00|255.87|253.47|254.69|252.29|256.06|253.66|253.91|251.51|0
1659014700000|2022-07-28 13:25:00|254.5|252.1|252.74|250.34|256.06|253.66|250.99|248.59|0
1659015000000|2022-07-28 13:30:00|251.96|249.56|250.38|247.98|252.55|250.15|245.59|243.19|0
1659015300000|2022-07-28 13:35:00|249.99|247.59|252.61|250.21|252.9|250.5|246.72|244.32|0
1659015600000|2022-07-28 13:40:00|252.9|250.5|264.47|262.07|264.87|262.47|251.45|249.05|0
1659015900000|2022-07-28 13:45:00|264.67|262.27|269.65|267.25|273.26|270.86|263.88|261.48|0
1659016200000|2022-07-28 13:50:00|269.85|267.45|278.28|275.88|281.32|278.92|268.86|266.46|0
1659016500000|2022-07-28 13:55:00|278.68|276.28|273.45|271.05|279.09|276.69|272.24|269.84|0
1659016800000|2022-07-28 14:00:00|273.24|270.84|270.04|267.64|273.24|270.84|268.05|265.65|0
1659017100000|2022-07-28 14:05:00|271.04|268.64|277.06|274.66|279.89|277.49|269.45|267.05|0
1659017400000|2022-07-28 14:10:00|276.25|273.85|277.28|274.88|280.7|278.3|273.64|271.24|0
1659017700000|2022-07-28 14:15:00|277.48|275.08|276.27|273.87|277.98|275.58|272.36|269.96|0
1659018000000|2022-07-28 14:20:00|275.97|273.57|278.59|276.19|282.64|280.24|274.96|272.56|0
1659018300000|2022-07-28 14:25:00|278.79|276.39|277.98|275.58|282.84|280.44|276.17|273.77|0
1659018600000|2022-07-28 14:30:00|278.38|275.98|277.17|274.77|281.12|278.72|275.96|273.56|0
1659018900000|2022-07-28 14:35:00|276.76|274.36|270.86|268.46|276.76|274.36|268.21|265.81|0
1659019200000|2022-07-28 14:40:00|271.46|269.06|269.74|267.34|274.34|271.94|269.43|267.03|0
1659019500000|2022-07-28 14:45:00|269.34|266.94|260.44|258.04|270.34|267.94|260.24|257.84|0
1659019800000|2022-07-28 14:50:00|261.03|258.63|260.54|258.14|262.21|259.81|258.87|256.47|0
1659020100000|2022-07-28 14:55:00|261.33|258.93|255.65|253.25|261.53|259.13|255.46|253.06|0
1659020400000|2022-07-28 15:00:00|255.46|253.06|252.8|250.4|256.82|254.42|250.48|248.08|0
1659020700000|2022-07-28 15:05:00|253|250.6|251.83|249.43|253|250.6|249.51|247.11|0
1659021000000|2022-07-28 15:10:00|251.44|249.04|248.16|245.76|253.38|250.98|248.16|245.76|0
1659021300000|2022-07-28 15:15:00|247.97|245.57|248.54|246.14|250.47|248.07|246.62|244.22|0
1659021600000|2022-07-28 15:20:00|248.35|245.95|241.76|239.36|249.89|247.49|240.81|238.41|0
1659021900000|2022-07-28 15:25:00|241.38|238.98|238.68|236.28|241.95|239.55|238.11|235.71|0
1659022200000|2022-07-28 15:30:00|238.11|235.71|240.28|237.88|243.41|241.01|237.74|235.34|0
1659022500000|2022-07-28 15:35:00|240.09|237.69|240.09|237.69|241.99|239.59|238.77|236.37|0
1659022800000|2022-07-28 15:40:00|239.9|237.5|235.01|232.61|241.03|238.63|235.01|232.61|0
1659023100000|2022-07-28 15:45:00|235.2|232.8|235.94|233.54|238.01|235.61|233.89|231.49|0
1659023400000|2022-07-28 15:50:00|235.57|233.17|235.61|233.21|236.36|233.96|233.56|231.16|0
1659023700000|2022-07-28 15:55:00|235.98|233.58|239.74|237.34|239.93|237.53|235.42|233.02|0
1659024000000|2022-07-28 16:00:00|239.55|237.15|237.67|235.27|239.74|237.34|237.48|235.08|0
1659024300000|2022-07-28 16:05:00|237.48|235.08|239.55|237.15|240.11|237.71|237.1|234.7|0
1659024600000|2022-07-28 16:10:00|239.36|236.96|237.28|234.88|239.54|237.14|235.97|233.57|0
1659024900000|2022-07-28 16:15:00|237.1|234.7|240.82|238.42|241.2|238.8|237.1|234.7|0
1659025200000|2022-07-28 16:20:00|241.58|239.18|236.11|233.71|241.77|239.37|236.11|233.71|0
1659025500000|2022-07-28 16:25:00|235.92|233.52|235.4|233|237.42|235.02|234.47|232.07|0
1659025800000|2022-07-28 16:30:00|235.22|232.82|237.09|234.69|239.72|237.32|234.84|232.44|0
1659026100000|2022-07-28 16:35:00|237.27|234.87|236.15|233.75|238.4|236|235.4|233|0
1659026400000|2022-07-28 16:40:00|236.33|233.93|236.52|234.12|238.02|235.62|236.14|233.74|0
1659026700000|2022-07-28 16:45:00|236.7|234.3|236.89|234.49|237.26|234.86|234.46|232.06|0
1659027000000|2022-07-28 16:50:00|236.7|234.3|233.41|231.01|238.2|235.8|233.41|231.01|0
1659027300000|2022-07-28 16:55:00|233.6|231.2|235.84|233.44|235.84|233.44|233.23|230.83|0
1659027600000|2022-07-28 17:00:00|236.03|233.63|237.53|235.13|239.42|237.02|235.47|233.07|0
1659027900000|2022-07-28 17:05:00|237.25|234.85|235.28|232.88|238.85|236.45|235.28|232.88|0
1659028200000|2022-07-28 17:10:00|235.09|232.69|232.66|230.26|236.03|233.63|232.1|229.7|0
1659028500000|2022-07-28 17:15:00|232.84|230.44|232.84|230.44|235.08|232.68|232.28|229.88|0
1659028800000|2022-07-28 17:20:00|232.65|230.25|231.17|228.77|233.4|231|229.69|227.29|0
1659029100000|2022-07-28 17:25:00|230.8|228.4|229.32|226.92|231.73|229.33|228.95|226.55|0
1659029400000|2022-07-28 17:30:00|228.95|226.55|226.92|224.52|229.5|227.1|226.92|224.52|0
1659029700000|2022-07-28 17:35:00|226.74|224.34|225.33|222.93|227.29|224.89|223.56|221.16|0
1659030000000|2022-07-28 17:40:00|225.15|222.75|223.14|220.74|225.15|222.75|221.32|218.92|0
1659030300000|2022-07-28 17:45:00|223.32|220.92|221.68|219.28|224.23|221.83|221.13|218.73|0
1659030600000|2022-07-28 17:50:00|221.86|219.46|222.04|219.64|223.31|220.91|221.13|218.73|0
1659030900000|2022-07-28 17:55:00|221.86|219.46|220.4|218|221.86|219.46|218.96|216.56|0
1659031200000|2022-07-28 18:00:00|220.76|218.36|223.12|220.72|223.67|221.27|220.58|218.18|0
1659031500000|2022-07-28 18:05:00|223.31|220.91|225.13|222.73|226.05|223.65|223.12|220.72|0
1659031800000|2022-07-28 18:10:00|224.76|222.36|224.94|222.54|226.23|223.83|223.48|221.08|0
1659032100000|2022-07-28 18:15:00|225.13|222.73|222.93|220.53|225.13|222.73|221.84|219.44|0
1659032400000|2022-07-28 18:20:00|223.11|220.71|223.11|220.71|224.76|222.36|222.93|220.53|0
1659032700000|2022-07-28 18:25:00|222.93|220.53|223.29|220.89|224.02|221.62|222.38|219.98|0
1659033000000|2022-07-28 18:30:00|223.11|220.71|223.11|220.71|224.93|222.53|222.2|219.8|0
1659033300000|2022-07-28 18:35:00|222.92|220.52|222.19|219.79|223.65|221.25|222.01|219.61|0
1659033600000|2022-07-28 18:40:00|222.01|219.61|221.64|219.24|222.19|219.79|220.92|218.52|0
1659033900000|2022-07-28 18:45:00|221.83|219.43|221.28|218.88|222.37|219.97|221.1|218.7|0
1659034200000|2022-07-28 18:50:00|221.1|218.7|219.82|217.42|222.73|220.33|219.82|217.42|0
1659034500000|2022-07-28 18:55:00|219.64|217.24|220.36|217.96|222|219.6|219.46|217.06|0
1659034800000|2022-07-28 19:00:00|220|217.6|218.55|216.15|221.27|218.87|218.01|215.61|0
1659035100000|2022-07-28 19:05:00|218.37|215.97|219.63|217.23|221.63|219.23|216.21|213.81|0
1659035400000|2022-07-28 19:10:00|219.45|217.05|220.35|217.95|222.17|219.77|219.27|216.87|0
1659035700000|2022-07-28 19:15:00|220.17|217.77|220.53|218.13|223.08|220.68|219.81|217.41|0
1659036000000|2022-07-28 19:20:00|220.35|217.95|219.08|216.68|220.35|217.95|218.36|215.96|0
1659036300000|2022-07-28 19:25:00|218.9|216.5|218.54|216.14|220.35|217.95|218.18|215.78|0
1659036600000|2022-07-28 19:30:00|218.72|216.32|220.63|218.23|220.81|218.41|218.72|216.32|0
1659036900000|2022-07-28 19:35:00|220.45|218.05|223.15|220.75|224.79|222.39|220.09|217.69|0
1659037200000|2022-07-28 19:40:00|222.97|220.57|224.24|221.84|225.52|223.12|222.97|220.57|0
1659037500000|2022-07-28 19:45:00|224.6|222.2|221.88|219.48|225.7|223.3|221.7|219.3|0
1659037800000|2022-07-28 19:50:00|221.16|218.76|221.42|219.02|222.78|220.38|220.08|217.68|0
1659038100000|2022-07-28 19:55:00|221.78|219.38|222.02|219.14|224.06|221.66|220.15|217.75|0
1659038400000|2022-07-28 20:00:00|222.56|219.68|215|212.12|222.75|219.87|211.54|208.66|0
1659038700000|2022-07-28 20:05:00|214.64|211.76|215.47|213.07|215.83|213.43|212.33|209.45|0
1659039000000|2022-07-28 20:10:00|215.83|213.43|216.54|214.14|217.08|214.68|214.58|212.18|0
1659039300000|2022-07-28 20:15:00|216.03|213.23|214.51|211.71|216.56|213.76|214.06|211.26|0
1659039600000|2022-07-28 20:20:00|214.59|211.79|215.66|212.86|215.66|212.86|214.06|211.26|0
1659039900000|2022-07-28 20:25:00|215.48|212.68|213.52|210.72|216.2|213.4|213.34|210.54|0
1659040200000|2022-07-28 20:30:00|218.08|215.28|204.89|202.09|218.08|215.28|203.5|200.7|0
1659040500000|2022-07-28 20:35:00|204.72|201.92|199.01|196.21|205.06|202.26|195.94|193.14|0
1659040800000|2022-07-28 20:40:00|198.84|196.04|198.67|195.87|199.7|196.9|197.64|194.84|0
1659041100000|2022-07-28 20:45:00|198.84|196.04|197.64|194.84|199.7|196.9|196.96|194.16|0
1659041400000|2022-07-28 20:50:00|197.81|195.01|198.66|195.86|199.01|196.21|197.64|194.84|0
1659041700000|2022-07-28 20:55:00|198.75|195.95|199.6|196.8|199.78|196.98|198.07|195.27|0
1659042000000|2022-07-28 21:00:00|199.57|196.77|198.61|195.81|199.7|196.9|198.52|195.72|0
1659042300000|2022-07-28 21:05:00|198.42|195.62|199.59|196.79|199.67|196.87|198.42|195.62|0
1659042600000|2022-07-28 21:10:00|198.97|196.17|199.61|196.81|199.61|196.81|198.49|195.69|0
1659042900000|2022-07-28 21:15:00|199.63|196.83|199.65|196.85|199.82|197.02|199.13|196.33|0
1659043200000|2022-07-28 21:20:00|199.67|196.87|200.23|197.43|200.23|197.43|199.42|196.62|0
1659043500000|2022-07-28 21:25:00|200.25|197.45|200.95|198.15|201.32|198.52|200.12|197.32|0
1659043800000|2022-07-28 21:30:00|201.32|198.52|200.28|197.48|201.32|198.52|199.88|197.08|0
1659044100000|2022-07-28 21:35:00|200.31|197.51|200.73|197.93|200.81|198.01|200.28|197.48|0
1659044400000|2022-07-28 21:40:00|200.86|198.06|199.92|197.12|200.86|198.06|199.88|197.08|0
1659044700000|2022-07-28 21:45:00|199.97|197.17|199.87|197.07|199.97|197.17|199.69|196.89|0
1659045000000|2022-07-28 21:50:00|199.77|196.97|199.55|196.75|199.95|197.15|199.55|196.75|0
1659045300000|2022-07-28 21:55:00|199.49|196.69|199.21|196.41|199.59|196.79|198.76|195.96|0
1659045600000|2022-07-28 22:00:00|200.94|198.14|205.53|202.73|206.58|203.78|200.94|198.14|0
1659045900000|2022-07-28 22:05:00|205.35|202.55|203.87|201.07|205.62|202.82|203.44|200.64|0
1659046200000|2022-07-28 22:10:00|203.78|200.98|202.57|199.77|204.48|201.68|202.57|199.77|0
1659046500000|2022-07-28 22:15:00|202.74|199.94|204.65|201.85|204.65|201.85|202.57|199.77|0
1659046800000|2022-07-28 22:20:00|204.47|201.67|205.51|202.71|206.04|203.24|204.47|201.67|0
1659047100000|2022-07-28 22:25:00|205.43|202.63|204.29|201.49|205.51|202.71|204.29|201.49|0
1659047400000|2022-07-28 22:30:00|204.21|201.41|205.16|202.36|205.16|202.36|203.94|201.14|0
1659047700000|2022-07-28 22:35:00|204.98|202.18|205.5|202.7|205.68|202.88|204.46|201.66|0
1659048000000|2022-07-28 22:40:00|205.42|202.62|204.8|202|205.85|203.05|204.8|202|0
1659048300000|2022-07-28 22:45:00|204.89|202.09|206.54|203.74|206.54|203.74|204.89|202.09|0
1659048600000|2022-07-28 22:50:00|206.37|203.57|207.59|204.79|208.12|205.32|206.37|203.57|0
1659048900000|2022-07-28 22:55:00|207.77|204.97|207.24|204.44|208.47|205.67|206.54|203.74|0
1659049200000|2022-07-28 23:00:00|207.06|204.26|207.76|204.96|207.94|205.14|206.89|204.09|0
1659049500000|2022-07-28 23:05:00|207.68|204.88|208.28|205.48|208.64|205.84|207.58|204.78|0
1659049800000|2022-07-28 23:10:00|208.11|205.31|208.28|205.48|208.46|205.66|207.93|205.13|0
1659050100000|2022-07-28 23:15:00|207.93|205.13|208.63|205.83|208.98|206.18|207.75|204.95|0
1659050400000|2022-07-28 23:20:00|208.45|205.65|208.45|205.65|209.16|206.36|207.4|204.6|0
1659050700000|2022-07-28 23:25:00|208.27|205.47|206.34|203.54|208.27|205.47|206.17|203.37|0
1659051000000|2022-07-28 23:30:00|206.52|203.72|206.69|203.89|206.78|203.98|206.34|203.54|0
1659051300000|2022-07-28 23:35:00|206.86|204.06|206.69|203.89|207.39|204.59|205.99|203.19|0
1659051600000|2022-07-28 23:40:00|206.51|203.71|206.51|203.71|207.03|204.23|206.42|203.62|0
1659051900000|2022-07-28 23:45:00|206.33|203.53|205.98|203.18|207.03|204.23|205.81|203.01|0
1659052200000|2022-07-28 23:50:00|205.81|203.01|205.63|202.83|206.5|203.7|205.1|202.3|0
1659052500000|2022-07-28 23:55:00|205.72|202.92|206.32|203.52|206.32|203.52|205.37|202.57|0
1658966400000|2022-07-28 00:00:00|263.11|260.31|263.99|261.19|264.19|261.39|261.33|258.53|0
1658966700000|2022-07-28 00:05:00|263.79|260.99|264.58|261.78|264.78|261.98|262.41|259.61|0
1658967000000|2022-07-28 00:10:00|264.39|261.59|265.18|262.38|265.57|262.77|264.19|261.39|0
1658967300000|2022-07-28 00:15:00|265.37|262.57|265.77|262.97|265.97|263.17|265.17|262.37|0
1658967600000|2022-07-28 00:20:00|265.57|262.77|266.36|263.56|266.36|263.56|265.37|262.57|0
1658967900000|2022-07-28 00:25:00|266.16|263.36|267.75|264.95|267.75|264.95|265.37|262.57|0
1658968200000|2022-07-28 00:30:00|267.55|264.75|265.86|263.06|267.75|264.95|265.86|263.06|0
1658968500000|2022-07-28 00:35:00|265.96|263.16|266.35|263.55|266.75|263.95|265.76|262.96|0
1658968800000|2022-07-28 00:40:00|266.46|263.66|266.95|264.15|267.15|264.35|266.15|263.35|0
1658969100000|2022-07-28 00:45:00|267.15|264.35|266.35|263.55|267.94|265.14|266.15|263.35|0
1658969400000|2022-07-28 00:50:00|266.55|263.75|266.05|263.25|266.55|263.75|265.35|262.55|0
1658969700000|2022-07-28 00:55:00|265.95|263.15|265.75|262.95|266.25|263.45|265.55|262.75|0
1658970000000|2022-07-28 01:00:00|265.55|262.75|265.65|262.85|267.14|264.34|265.15|262.35|0
1658970300000|2022-07-28 01:05:00|265.55|262.75|264.95|262.15|265.74|262.94|264.55|261.75|0
1658970600000|2022-07-28 01:10:00|264.85|262.05|265.54|262.74|265.64|262.84|264.55|261.75|0
1658970900000|2022-07-28 01:15:00|265.34|262.54|264.55|261.75|266.14|263.34|264.35|261.55|0
1658971200000|2022-07-28 01:20:00|264.75|261.95|266.53|263.73|266.73|263.93|264.74|261.94|0
1658971500000|2022-07-28 01:25:00|266.63|263.83|266.33|263.53|266.73|263.93|265.93|263.13|0
1658971800000|2022-07-28 01:30:00|266.63|263.83|264.14|261.34|266.63|263.83|263.95|261.15|0
1658972100000|2022-07-28 01:35:00|264.34|261.54|264.73|261.93|265.73|262.93|263.85|261.05|0
1658972400000|2022-07-28 01:40:00|264.54|261.74|265.92|263.12|266.12|263.32|264.54|261.74|0
1658972700000|2022-07-28 01:45:00|265.72|262.92|265.13|262.33|266.12|263.32|264.73|261.93|0
1658973000000|2022-07-28 01:50:00|265.03|262.23|264.73|261.93|265.32|262.52|264.53|261.73|0
1658973300000|2022-07-28 01:55:00|264.53|261.73|263.44|260.64|264.92|262.12|263.14|260.34|0
1658973600000|2022-07-28 02:00:00|263.34|260.54|264.13|261.33|264.52|261.72|263.34|260.54|0
1658973900000|2022-07-28 02:05:00|263.83|261.03|264.32|261.52|264.52|261.72|263.53|260.73|0
1658974200000|2022-07-28 02:10:00|264.23|261.43|263.92|261.12|264.32|261.52|263.43|260.63|0
1658974500000|2022-07-28 02:15:00|263.83|261.03|263.83|261.03|264.12|261.32|263.53|260.73|0
1658974800000|2022-07-28 02:20:00|263.72|260.92|264.31|261.51|264.51|261.71|263.53|260.73|0
1658975100000|2022-07-28 02:25:00|264.12|261.32|263.92|261.12|264.31|261.51|263.72|260.92|0
1658975400000|2022-07-28 02:30:00|263.82|261.02|262.92|260.12|264.31|261.51|262.73|259.93|0
1658975700000|2022-07-28 02:35:00|262.83|260.03|261.64|258.84|262.92|260.12|261.34|258.54|0
1658976000000|2022-07-28 02:40:00|261.54|258.74|262.69|259.89|262.89|260.09|261.15|258.35|0
1658976300000|2022-07-28 02:45:00|262.79|259.99|263.28|260.48|263.28|260.48|262.49|259.69|0
1658976600000|2022-07-28 02:50:00|263.08|260.28|263.67|260.87|264.06|261.26|263.08|260.28|0
1658976900000|2022-07-28 02:55:00|263.77|260.97|263.57|260.77|264.06|261.26|263.47|260.67|0
1658977200000|2022-07-28 03:00:00|263.47|260.67|264.06|261.26|264.45|261.65|263.47|260.67|0
1658977500000|2022-07-28 03:05:00|263.86|261.06|264.05|261.25|264.25|261.45|263.86|261.06|0
1658977800000|2022-07-28 03:10:00|263.86|261.06|263.85|261.05|264.05|261.25|263.66|260.86|0
1658978100000|2022-07-28 03:15:00|264.05|261.25|264.84|262.04|265.03|262.23|264.05|261.25|0
1658978400000|2022-07-28 03:20:00|265.03|262.23|264.83|262.03|265.62|262.82|264.83|262.03|0
1658978700000|2022-07-28 03:25:00|264.94|262.14|265.22|262.42|265.42|262.62|264.83|262.03|0
1658979000000|2022-07-28 03:30:00|265.03|262.23|265.42|262.62|266.01|263.21|265.03|262.23|0
1658979300000|2022-07-28 03:35:00|265.72|262.92|265.12|262.32|265.81|263.01|265.02|262.22|0
1658979600000|2022-07-28 03:40:00|265.02|262.22|264.82|262.02|265.61|262.81|264.82|262.02|0
1658979900000|2022-07-28 03:45:00|264.73|261.93|266|263.2|266.2|263.4|264.73|261.93|0
1658980200000|2022-07-28 03:50:00|265.91|263.11|267.19|264.39|267.58|264.78|265.81|263.01|0
1658980500000|2022-07-28 03:55:00|266.99|264.19|266.99|264.19|267.29|264.49|266.2|263.4|0
1658980800000|2022-07-28 04:00:00|266.79|263.99|266.79|263.99|266.99|264.19|266.2|263.4|0
1658981100000|2022-07-28 04:05:00|266.98|264.18|266.59|263.79|266.98|264.18|266.59|263.79|0
1658981400000|2022-07-28 04:10:00|266.78|263.98|266.78|263.98|267.18|264.38|266.58|263.78|0
1658981700000|2022-07-28 04:15:00|266.98|264.18|266.98|264.18|267.18|264.38|266.68|263.88|0
1658982000000|2022-07-28 04:20:00|266.78|263.98|266.78|263.98|266.98|264.18|266.58|263.78|0
1658982300000|2022-07-28 04:25:00|266.58|263.78|266.58|263.78|266.97|264.17|266.58|263.78|0
1658982600000|2022-07-28 04:30:00|267.37|264.57|266.97|264.17|267.96|265.16|266.57|263.77|0
1658982900000|2022-07-28 04:35:00|267.07|264.27|266.57|263.77|267.17|264.37|266.18|263.38|0
1658983200000|2022-07-28 04:40:00|266.48|263.68|266.37|263.57|266.77|263.97|266.17|263.37|0
1658983500000|2022-07-28 04:45:00|266.17|263.37|266.17|263.37|266.57|263.77|265.97|263.17|0
1658983800000|2022-07-28 04:50:00|265.97|263.17|266.36|263.56|266.56|263.76|265.97|263.17|0
1658984100000|2022-07-28 04:55:00|266.17|263.37|266.56|263.76|266.56|263.76|266.17|263.37|0
1658984400000|2022-07-28 05:00:00|266.36|263.56|266.36|263.56|266.95|264.15|266.36|263.56|0
1658984700000|2022-07-28 05:05:00|266.46|263.66|267.74|264.94|267.74|264.94|266.36|263.56|0
1658985000000|2022-07-28 05:10:00|267.65|264.85|267.94|265.14|267.94|265.14|267.35|264.55|0
1658985300000|2022-07-28 05:15:00|267.74|264.94|267.94|265.14|267.94|265.14|267.74|264.94|0
1658985600000|2022-07-28 05:20:00|268.13|265.33|267.93|265.13|268.13|265.33|267.73|264.93|0
1658985900000|2022-07-28 05:25:00|267.73|264.93|267.93|265.13|268.13|265.33|267.53|264.73|0
1658986200000|2022-07-28 05:30:00|267.73|264.93|266.54|263.74|267.73|264.93|266.34|263.54|0
1658986500000|2022-07-28 05:35:00|266.34|263.54|266.93|264.13|267.13|264.33|266.34|263.54|0
1658986800000|2022-07-28 05:40:00|266.74|263.94|265.94|263.14|266.93|264.13|265.94|263.14|0
1658987100000|2022-07-28 05:45:00|266.14|263.34|265.06|262.26|266.34|263.54|264.95|262.15|0
1658987400000|2022-07-28 05:50:00|265.35|262.55|265.34|262.54|265.54|262.74|265.15|262.35|0
1658987700000|2022-07-28 05:55:00|265.45|262.65|265.14|262.34|265.94|263.14|264.75|261.95|0
1658988000000|2022-07-28 06:00:00|264.95|262.15|263.37|260.57|265.14|262.34|263.17|260.37|0
1658988300000|2022-07-28 06:05:00|263.56|260.76|263.96|261.16|264.94|262.14|263.37|260.57|0
1658988600000|2022-07-28 06:10:00|263.86|261.06|263.76|260.96|264.35|261.55|263.36|260.56|0
1658988900000|2022-07-28 06:15:00|263.56|260.76|262.57|259.77|263.76|260.96|262.28|259.48|0
1658989200000|2022-07-28 06:20:00|262.77|259.97|262.37|259.57|263.56|260.76|261.39|258.59|0
1658989500000|2022-07-28 06:25:00|262.18|259.38|263.16|260.36|263.75|260.95|262.18|259.38|0
1658989800000|2022-07-28 06:30:00|263.26|260.46|263.94|261.14|263.94|261.14|262.37|259.57|0
1658990100000|2022-07-28 06:35:00|263.75|260.95|261.97|259.17|264.04|261.24|261.97|259.17|0
1658990400000|2022-07-28 06:40:00|261.78|258.98|262.76|259.96|262.95|260.15|261.78|258.98|0
1658990700000|2022-07-28 06:45:00|262.95|260.15|263.74|260.94|264.53|261.73|262.95|260.15|0
1658991000000|2022-07-28 06:50:00|263.84|261.04|264.92|262.12|265.12|262.32|263.74|260.94|0
1658991300000|2022-07-28 06:55:00|265.11|262.31|264.52|261.72|265.11|262.31|264.13|261.33|0
1658991600000|2022-07-28 07:00:00|264.91|262.11|266.4|263.6|267.48|264.68|264.32|261.52|0
1658991900000|2022-07-28 07:05:00|265.9|263.5|265.7|263.3|266.69|264.29|265.5|263.1|0
1658992200000|2022-07-28 07:10:00|265.5|263.1|263.63|261.23|265.5|263.1|263.33|260.93|0
1658992500000|2022-07-28 07:15:00|263.72|261.32|262.34|259.94|265.01|262.61|262.34|259.94|0
1658992800000|2022-07-28 07:20:00|262.54|260.14|264.8|262.4|264.8|262.4|261.16|258.76|0
1658993100000|2022-07-28 07:25:00|264.7|262.3|265.49|263.09|265.49|263.09|263.52|261.12|0
1658993400000|2022-07-28 07:30:00|265.29|262.89|266.08|263.68|267.86|265.46|265.2|262.8|0
1658993700000|2022-07-28 07:35:00|266.28|263.88|267.07|264.67|267.07|264.67|265.09|262.69|0
1658994000000|2022-07-28 07:40:00|266.87|264.47|266.27|263.87|266.87|264.47|264.69|262.29|0
1658994300000|2022-07-28 07:45:00|266.07|263.67|265.78|263.38|266.27|263.87|264.79|262.39|0
1658994600000|2022-07-28 07:50:00|265.68|263.28|265.48|263.08|266.27|263.87|265.28|262.88|0
1658994900000|2022-07-28 07:55:00|265.87|263.47|266.56|264.16|267.25|264.85|265.67|263.27|0
1658995200000|2022-07-28 08:00:00|266.86|264.46|266.86|264.46|268.05|265.65|265.67|263.27|0
1658995500000|2022-07-28 08:05:00|267.05|264.65|269.26|266.86|270.45|268.05|266.86|264.46|0
1658995800000|2022-07-28 08:10:00|269.06|266.66|267.87|265.47|269.66|267.26|267.28|264.88|0
1658996100000|2022-07-28 08:15:00|268.07|265.67|267.67|265.27|268.66|266.26|266.29|263.89|0
1658996400000|2022-07-28 08:20:00|267.87|265.47|267.18|264.78|268.06|265.66|267.07|264.67|0
1658996700000|2022-07-28 08:25:00|267.67|265.27|268.96|266.56|269.25|266.85|267.47|265.07|0
1658997000000|2022-07-28 08:30:00|268.85|266.45|270.24|267.84|270.24|267.84|268.85|266.45|0
1658997300000|2022-07-28 08:35:00|270.14|267.74|270.64|268.24|270.64|268.24|269.64|267.24|0
1658997600000|2022-07-28 08:40:00|270.44|268.04|269.84|267.44|271.03|268.63|269.44|267.04|0
1658997900000|2022-07-28 08:45:00|269.64|267.24|269.83|267.43|270.23|267.83|269.04|266.64|0
1658998200000|2022-07-28 08:50:00|269.94|267.54|272.02|269.62|272.62|270.22|269.44|267.04|0
1658998500000|2022-07-28 08:55:00|271.82|269.42|272.02|269.62|272.52|270.12|271.42|269.02|0
1658998800000|2022-07-28 09:00:00|271.82|269.42|271.42|269.02|272.02|269.62|270.82|268.42|0
1658999100000|2022-07-28 09:05:00|271.62|269.22|273.61|271.21|273.61|271.21|271.32|268.92|0
1658999400000|2022-07-28 09:10:00|273.41|271.01|274.41|272.01|274.81|272.41|272.61|270.21|0
1658999700000|2022-07-28 09:15:00|274.61|272.21|273.81|271.41|274.81|272.41|273.61|271.21|0
1659000000000|2022-07-28 09:20:00|274.01|271.61|275|272.6|275.4|273|273.81|271.41|0
1659000300000|2022-07-28 09:25:00|274.8|272.4|274.2|271.8|275|272.6|273.2|270.8|0
1659000600000|2022-07-28 09:30:00|274|271.6|273.6|271.2|274.4|272|273.4|271|0
1659000900000|2022-07-28 09:35:00|273.8|271.4|271.2|268.8|273.9|271.5|271|268.6|0
1659001200000|2022-07-28 09:40:00|271.1|268.7|270.6|268.2|271.6|269.2|270.4|268|0
1659001500000|2022-07-28 09:45:00|270.51|268.11|270.5|268.1|270.6|268.2|269.01|266.61|0
1659001800000|2022-07-28 09:50:00|270.4|268|271.19|268.79|271.39|268.99|269.8|267.4|0
1659002100000|2022-07-28 09:55:00|270.99|268.59|269.2|266.8|270.99|268.59|269.11|266.71|0
1659002400000|2022-07-28 10:00:00|269|266.6|269|266.6|269.99|267.59|268.01|265.61|0
1659002700000|2022-07-28 10:05:00|268.8|266.4|269.59|267.19|269.59|267.19|268.4|266|0
1659003000000|2022-07-28 10:10:00|269.4|267|270.98|268.58|270.98|268.58|269.39|266.99|0
1659003300000|2022-07-28 10:15:00|270.78|268.38|269.59|267.19|270.78|268.38|269.19|266.79|0
1659003600000|2022-07-28 10:20:00|269.79|267.39|269.19|266.79|270.38|267.98|268.99|266.59|0
1659003900000|2022-07-28 10:25:00|269.29|266.89|267.8|265.4|269.78|267.38|267.6|265.2|0
1659004200000|2022-07-28 10:30:00|267.4|265|268.19|265.79|268.39|265.99|267.2|264.8|0
1659004500000|2022-07-28 10:35:00|268.39|265.99|267|264.6|269.18|266.78|266.91|264.51|0
1659004800000|2022-07-28 10:40:00|266.91|264.51|267.59|265.19|267.69|265.29|266.8|264.4|0
1659005100000|2022-07-28 10:45:00|267.69|265.29|268.38|265.98|268.98|266.58|267.69|265.29|0
1659005400000|2022-07-28 10:50:00|268.18|265.78|268.38|265.98|268.97|266.57|268.18|265.78|0
1659005700000|2022-07-28 10:55:00|268.18|265.78|268.57|266.17|270.16|267.76|268.09|265.69|0
1659006000000|2022-07-28 11:00:00|268.38|265.98|266.79|264.39|268.38|265.98|266.79|264.39|0
1659006300000|2022-07-28 11:05:00|266.89|264.49|266.39|263.99|267.19|264.79|266.19|263.79|0
1659006600000|2022-07-28 11:10:00|266.19|263.79|266.19|263.79|267.38|264.98|265.99|263.59|0
1659006900000|2022-07-28 11:15:00|266.39|263.99|265.6|263.2|266.69|264.29|265.4|263|0
1659007200000|2022-07-28 11:20:00|265.79|263.39|266.38|263.98|267.18|264.78|265.79|263.39|0
1659007500000|2022-07-28 11:25:00|266.58|264.18|266.58|264.18|267.37|264.97|265.59|263.19|0
1659007800000|2022-07-28 11:30:00|266.38|263.98|266.77|264.37|267.37|264.97|266.38|263.98|0
1659008100000|2022-07-28 11:35:00|266.97|264.57|267.17|264.77|267.17|264.77|266.38|263.98|0
1659008400000|2022-07-28 11:40:00|267.36|264.96|267.76|265.36|268.15|265.75|267.36|264.96|0
1659008700000|2022-07-28 11:45:00|267.56|265.16|267.95|265.55|267.95|265.55|267.16|264.76|0
1659009000000|2022-07-28 11:50:00|267.76|265.36|267.55|265.15|268.25|265.85|267.36|264.96|0
1659009300000|2022-07-28 11:55:00|267.75|265.35|267.75|265.35|268.54|266.14|267.75|265.35|0
1659009600000|2022-07-28 12:00:00|267.85|265.45|269.11|266.71|269.11|266.71|267.55|265.15|0
1659009900000|2022-07-28 12:05:00|268.91|266.51|269.51|267.11|269.91|267.51|268.71|266.31|0
1659010200000|2022-07-28 12:10:00|269.31|266.91|268.91|266.51|269.51|267.11|268.51|266.11|0
1659010500000|2022-07-28 12:15:00|269.01|266.61|269.01|266.61|270.01|267.61|268.51|266.11|0
1659010800000|2022-07-28 12:20:00|269.1|266.7|268.3|265.9|269.7|267.3|267.31|264.91|0
1659011100000|2022-07-28 12:25:00|268.5|266.1|268.21|265.81|268.7|266.3|267.51|265.11|0
1659011400000|2022-07-28 12:30:00|268.01|265.61|266.31|263.91|275.7|273.3|264.64|262.24|0
1659011700000|2022-07-28 12:35:00|266.62|264.22|267.78|265.38|269.18|266.78|263.06|260.66|0
1659012000000|2022-07-28 12:40:00|267.58|265.18|260.86|258.46|267.58|265.18|260.07|257.67|0
1659012300000|2022-07-28 12:45:00|261.05|258.65|257.52|255.12|261.45|259.05|254.6|252.2|0
1659012600000|2022-07-28 12:50:00|257.91|255.51|256.66|254.26|259.67|257.27|254.51|252.11|0
1659012900000|2022-07-28 12:55:00|256.86|254.46|260.59|258.19|261.98|259.58|256.86|254.46|0
1659013200000|2022-07-28 13:00:00|260.5|258.1|261.88|259.48|263.16|260.76|260|257.6|0
1659013500000|2022-07-28 13:05:00|261.78|259.38|260.98|258.58|262.96|260.56|259.8|257.4|0
1659013800000|2022-07-28 13:10:00|261.18|258.78|258.03|255.63|261.58|259.18|257.63|255.23|0
1659014100000|2022-07-28 13:15:00|258.22|255.82|255.28|252.88|258.81|256.41|255.28|252.88|0
1659014400000|2022-07-28 13:20:00|255.87|253.47|254.69|252.29|256.06|253.66|253.91|251.51|0
1659014700000|2022-07-28 13:25:00|254.5|252.1|252.74|250.34|256.06|253.66|250.99|248.59|0
1659015000000|2022-07-28 13:30:00|251.96|249.56|250.38|247.98|252.55|250.15|245.59|243.19|0
1659015300000|2022-07-28 13:35:00|249.99|247.59|252.61|250.21|252.9|250.5|246.72|244.32|0
1659015600000|2022-07-28 13:40:00|252.9|250.5|264.47|262.07|264.87|262.47|251.45|249.05|0
1659015900000|2022-07-28 13:45:00|264.67|262.27|269.65|267.25|273.26|270.86|263.88|261.48|0
1659016200000|2022-07-28 13:50:00|269.85|267.45|278.28|275.88|281.32|278.92|268.86|266.46|0
1659016500000|2022-07-28 13:55:00|278.68|276.28|273.45|271.05|279.09|276.69|272.24|269.84|0
1659016800000|2022-07-28 14:00:00|273.24|270.84|270.04|267.64|273.24|270.84|268.05|265.65|0
1659017100000|2022-07-28 14:05:00|271.04|268.64|277.06|274.66|279.89|277.49|269.45|267.05|0
1659017400000|2022-07-28 14:10:00|276.25|273.85|277.28|274.88|280.7|278.3|273.64|271.24|0
1659017700000|2022-07-28 14:15:00|277.48|275.08|276.27|273.87|277.98|275.58|272.36|269.96|0
1659018000000|2022-07-28 14:20:00|275.97|273.57|278.59|276.19|282.64|280.24|274.96|272.56|0
1659018300000|2022-07-28 14:25:00|278.79|276.39|277.98|275.58|282.84|280.44|276.17|273.77|0
1659018600000|2022-07-28 14:30:00|278.38|275.98|277.17|274.77|281.12|278.72|275.96|273.56|0
1659018900000|2022-07-28 14:35:00|276.76|274.36|270.86|268.46|276.76|274.36|268.21|265.81|0
1659019200000|2022-07-28 14:40:00|271.46|269.06|269.74|267.34|274.34|271.94|269.43|267.03|0
1659019500000|2022-07-28 14:45:00|269.34|266.94|260.44|258.04|270.34|267.94|260.24|257.84|0
1659019800000|2022-07-28 14:50:00|261.03|258.63|260.54|258.14|262.21|259.81|258.87|256.47|0
1659020100000|2022-07-28 14:55:00|261.33|258.93|255.65|253.25|261.53|259.13|255.46|253.06|0
1659020400000|2022-07-28 15:00:00|255.46|253.06|252.8|250.4|256.82|254.42|250.48|248.08|0
1659020700000|2022-07-28 15:05:00|253|250.6|251.83|249.43|253|250.6|249.51|247.11|0
1659021000000|2022-07-28 15:10:00|251.44|249.04|248.16|245.76|253.38|250.98|248.16|245.76|0
1659021300000|2022-07-28 15:15:00|247.97|245.57|248.54|246.14|250.47|248.07|246.62|244.22|0
1659021600000|2022-07-28 15:20:00|248.35|245.95|241.76|239.36|249.89|247.49|240.81|238.41|0
1659021900000|2022-07-28 15:25:00|241.38|238.98|238.68|236.28|241.95|239.55|238.11|235.71|0
1659022200000|2022-07-28 15:30:00|238.11|235.71|240.28|237.88|243.41|241.01|237.74|235.34|0
1659022500000|2022-07-28 15:35:00|240.09|237.69|240.09|237.69|241.99|239.59|238.77|236.37|0
1659022800000|2022-07-28 15:40:00|239.9|237.5|235.01|232.61|241.03|238.63|235.01|232.61|0
1659023100000|2022-07-28 15:45:00|235.2|232.8|235.94|233.54|238.01|235.61|233.89|231.49|0
1659023400000|2022-07-28 15:50:00|235.57|233.17|235.61|233.21|236.36|233.96|233.56|231.16|0
1659023700000|2022-07-28 15:55:00|235.98|233.58|239.74|237.34|239.93|237.53|235.42|233.02|0
1659024000000|2022-07-28 16:00:00|239.55|237.15|237.67|235.27|239.74|237.34|237.48|235.08|0
1659024300000|2022-07-28 16:05:00|237.48|235.08|239.55|237.15|240.11|237.71|237.1|234.7|0
1659024600000|2022-07-28 16:10:00|239.36|236.96|237.28|234.88|239.54|237.14|235.97|233.57|0
1659024900000|2022-07-28 16:15:00|237.1|234.7|240.82|238.42|241.2|238.8|237.1|234.7|0
1659025200000|2022-07-28 16:20:00|241.58|239.18|236.11|233.71|241.77|239.37|236.11|233.71|0
1659025500000|2022-07-28 16:25:00|235.92|233.52|235.4|233|237.42|235.02|234.47|232.07|0
1659025800000|2022-07-28 16:30:00|235.22|232.82|237.09|234.69|239.72|237.32|234.84|232.44|0
1659026100000|2022-07-28 16:35:00|237.27|234.87|236.15|233.75|238.4|236|235.4|233|0
1659026400000|2022-07-28 16:40:00|236.33|233.93|236.52|234.12|238.02|235.62|236.14|233.74|0
1659026700000|2022-07-28 16:45:00|236.7|234.3|236.89|234.49|237.26|234.86|234.46|232.06|0
1659027000000|2022-07-28 16:50:00|236.7|234.3|233.41|231.01|238.2|235.8|233.41|231.01|0
1659027300000|2022-07-28 16:55:00|233.6|231.2|235.84|233.44|235.84|233.44|233.23|230.83|0
1659027600000|2022-07-28 17:00:00|236.03|233.63|237.53|235.13|239.42|237.02|235.47|233.07|0
1659027900000|2022-07-28 17:05:00|237.25|234.85|235.28|232.88|238.85|236.45|235.28|232.88|0
1659028200000|2022-07-28 17:10:00|235.09|232.69|232.66|230.26|236.03|233.63|232.1|229.7|0
1659028500000|2022-07-28 17:15:00|232.84|230.44|232.84|230.44|235.08|232.68|232.28|229.88|0
1659028800000|2022-07-28 17:20:00|232.65|230.25|231.17|228.77|233.4|231|229.69|227.29|0
1659029100000|2022-07-28 17:25:00|230.8|228.4|229.32|226.92|231.73|229.33|228.95|226.55|0
1659029400000|2022-07-28 17:30:00|228.95|226.55|226.92|224.52|229.5|227.1|226.92|224.52|0
1659029700000|2022-07-28 17:35:00|226.74|224.34|225.33|222.93|227.29|224.89|223.56|221.16|0
1659030000000|2022-07-28 17:40:00|225.15|222.75|223.14|220.74|225.15|222.75|221.32|218.92|0
1659030300000|2022-07-28 17:45:00|223.32|220.92|221.68|219.28|224.23|221.83|221.13|218.73|0
1659030600000|2022-07-28 17:50:00|221.86|219.46|222.04|219.64|223.31|220.91|221.13|218.73|0
1659030900000|2022-07-28 17:55:00|221.86|219.46|220.4|218|221.86|219.46|218.96|216.56|0
1659031200000|2022-07-28 18:00:00|220.76|218.36|223.12|220.72|223.67|221.27|220.58|218.18|0
1659031500000|2022-07-28 18:05:00|223.31|220.91|225.13|222.73|226.05|223.65|223.12|220.72|0
1659031800000|2022-07-28 18:10:00|224.76|222.36|224.94|222.54|226.23|223.83|223.48|221.08|0
1659032100000|2022-07-28 18:15:00|225.13|222.73|222.93|220.53|225.13|222.73|221.84|219.44|0
1659032400000|2022-07-28 18:20:00|223.11|220.71|223.11|220.71|224.76|222.36|222.93|220.53|0
1659032700000|2022-07-28 18:25:00|222.93|220.53|223.29|220.89|224.02|221.62|222.38|219.98|0
1659033000000|2022-07-28 18:30:00|223.11|220.71|223.11|220.71|224.93|222.53|222.2|219.8|0
1659033300000|2022-07-28 18:35:00|222.92|220.52|222.19|219.79|223.65|221.25|222.01|219.61|0
1659033600000|2022-07-28 18:40:00|222.01|219.61|221.64|219.24|222.19|219.79|220.92|218.52|0
1659033900000|2022-07-28 18:45:00|221.83|219.43|221.28|218.88|222.37|219.97|221.1|218.7|0
1659034200000|2022-07-28 18:50:00|221.1|218.7|219.82|217.42|222.73|220.33|219.82|217.42|0
1659034500000|2022-07-28 18:55:00|219.64|217.24|220.36|217.96|222|219.6|219.46|217.06|0
1659034800000|2022-07-28 19:00:00|220|217.6|218.55|216.15|221.27|218.87|218.01|215.61|0
1659035100000|2022-07-28 19:05:00|218.37|215.97|219.63|217.23|221.63|219.23|216.21|213.81|0
1659035400000|2022-07-28 19:10:00|219.45|217.05|220.35|217.95|222.17|219.77|219.27|216.87|0
1659035700000|2022-07-28 19:15:00|220.17|217.77|220.53|218.13|223.08|220.68|219.81|217.41|0
1659036000000|2022-07-28 19:20:00|220.35|217.95|219.08|216.68|220.35|217.95|218.36|215.96|0
1659036300000|2022-07-28 19:25:00|218.9|216.5|218.54|216.14|220.35|217.95|218.18|215.78|0
1659036600000|2022-07-28 19:30:00|218.72|216.32|220.63|218.23|220.81|218.41|218.72|216.32|0
1659036900000|2022-07-28 19:35:00|220.45|218.05|223.15|220.75|224.79|222.39|220.09|217.69|0
1659037200000|2022-07-28 19:40:00|222.97|220.57|224.24|221.84|225.52|223.12|222.97|220.57|0
1659037500000|2022-07-28 19:45:00|224.6|222.2|221.88|219.48|225.7|223.3|221.7|219.3|0
1659037800000|2022-07-28 19:50:00|221.16|218.76|221.42|219.02|222.78|220.38|220.08|217.68|0
1659038100000|2022-07-28 19:55:00|221.78|219.38|222.02|219.14|224.06|221.66|220.15|217.75|0
1659038400000|2022-07-28 20:00:00|222.56|219.68|215|212.12|222.75|219.87|211.54|208.66|0
1659038700000|2022-07-28 20:05:00|214.64|211.76|215.47|213.07|215.83|213.43|212.33|209.45|0
1659039000000|2022-07-28 20:10:00|215.83|213.43|216.54|214.14|217.08|214.68|214.58|212.18|0
1659039300000|2022-07-28 20:15:00|216.03|213.23|214.51|211.71|216.56|213.76|214.06|211.26|0
1659039600000|2022-07-28 20:20:00|214.59|211.79|215.66|212.86|215.66|212.86|214.06|211.26|0
1659039900000|2022-07-28 20:25:00|215.48|212.68|213.52|210.72|216.2|213.4|213.34|210.54|0
1659040200000|2022-07-28 20:30:00|218.08|215.28|204.89|202.09|218.08|215.28|203.5|200.7|0
1659040500000|2022-07-28 20:35:00|204.72|201.92|199.01|196.21|205.06|202.26|195.94|193.14|0
1659040800000|2022-07-28 20:40:00|198.84|196.04|198.67|195.87|199.7|196.9|197.64|194.84|0
1659041100000|2022-07-28 20:45:00|198.84|196.04|197.64|194.84|199.7|196.9|196.96|194.16|0
1659041400000|2022-07-28 20:50:00|197.81|195.01|198.66|195.86|199.01|196.21|197.64|194.84|0
1659041700000|2022-07-28 20:55:00|198.75|195.95|199.6|196.8|199.78|196.98|198.07|195.27|0
1659042000000|2022-07-28 21:00:00|199.57|196.77|198.61|195.81|199.7|196.9|198.52|195.72|0
1659042300000|2022-07-28 21:05:00|198.42|195.62|199.59|196.79|199.67|196.87|198.42|195.62|0
1659042600000|2022-07-28 21:10:00|198.97|196.17|199.61|196.81|199.61|196.81|198.49|195.69|0
1659042900000|2022-07-28 21:15:00|199.63|196.83|199.65|196.85|199.82|197.02|199.13|196.33|0
1659043200000|2022-07-28 21:20:00|199.67|196.87|200.23|197.43|200.23|197.43|199.42|196.62|0
1659043500000|2022-07-28 21:25:00|200.25|197.45|200.95|198.15|201.32|198.52|200.12|197.32|0
1659043800000|2022-07-28 21:30:00|201.32|198.52|200.28|197.48|201.32|198.52|199.88|197.08|0
1659044100000|2022-07-28 21:35:00|200.31|197.51|200.73|197.93|200.81|198.01|200.28|197.48|0
1659044400000|2022-07-28 21:40:00|200.86|198.06|199.92|197.12|200.86|198.06|199.88|197.08|0
1659044700000|2022-07-28 21:45:00|199.97|197.17|199.87|197.07|199.97|197.17|199.69|196.89|0
1659045000000|2022-07-28 21:50:00|199.77|196.97|199.55|196.75|199.95|197.15|199.55|196.75|0
1659045300000|2022-07-28 21:55:00|199.49|196.69|199.21|196.41|199.59|196.79|198.76|195.96|0
1659045600000|2022-07-28 22:00:00|200.94|198.14|205.53|202.73|206.58|203.78|200.94|198.14|0
1659045900000|2022-07-28 22:05:00|205.35|202.55|203.87|201.07|205.62|202.82|203.44|200.64|0
1659046200000|2022-07-28 22:10:00|203.78|200.98|202.57|199.77|204.48|201.68|202.57|199.77|0
1659046500000|2022-07-28 22:15:00|202.74|199.94|204.65|201.85|204.65|201.85|202.57|199.77|0
1659046800000|2022-07-28 22:20:00|204.47|201.67|205.51|202.71|206.04|203.24|204.47|201.67|0
1659047100000|2022-07-28 22:25:00|205.43|202.63|204.29|201.49|205.51|202.71|204.29|201.49|0
1659047400000|2022-07-28 22:30:00|204.21|201.41|205.16|202.36|205.16|202.36|203.94|201.14|0
1659047700000|2022-07-28 22:35:00|204.98|202.18|205.5|202.7|205.68|202.88|204.46|201.66|0
1659048000000|2022-07-28 22:40:00|205.42|202.62|204.8|202|205.85|203.05|204.8|202|0
1659048300000|2022-07-28 22:45:00|204.89|202.09|206.54|203.74|206.54|203.74|204.89|202.09|0
1659048600000|2022-07-28 22:50:00|206.37|203.57|207.59|204.79|208.12|205.32|206.37|203.57|0
1659048900000|2022-07-28 22:55:00|207.77|204.97|207.24|204.44|208.47|205.67|206.54|203.74|0
1659049200000|2022-07-28 23:00:00|207.06|204.26|207.76|204.96|207.94|205.14|206.89|204.09|0
1659049500000|2022-07-28 23:05:00|207.68|204.88|208.28|205.48|208.64|205.84|207.58|204.78|0
1659049800000|2022-07-28 23:10:00|208.11|205.31|208.28|205.48|208.46|205.66|207.93|205.13|0
1659050100000|2022-07-28 23:15:00|207.93|205.13|208.63|205.83|208.98|206.18|207.75|204.95|0
1659050400000|2022-07-28 23:20:00|208.45|205.65|208.45|205.65|209.16|206.36|207.4|204.6|0
1659050700000|2022-07-28 23:25:00|208.27|205.47|206.34|203.54|208.27|205.47|206.17|203.37|0
1659051000000|2022-07-28 23:30:00|206.52|203.72|206.69|203.89|206.78|203.98|206.34|203.54|0
1659051300000|2022-07-28 23:35:00|206.86|204.06|206.69|203.89|207.39|204.59|205.99|203.19|0
1659051600000|2022-07-28 23:40:00|206.51|203.71|206.51|203.71|207.03|204.23|206.42|203.62|0
1659051900000|2022-07-28 23:45:00|206.33|203.53|205.98|203.18|207.03|204.23|205.81|203.01|0
1659052200000|2022-07-28 23:50:00|205.81|203.01|205.63|202.83|206.5|203.7|205.1|202.3|0
1659052500000|2022-07-28 23:55:00|205.72|202.92|206.32|203.52|206.32|203.52|205.37|202.57|0
1659052800000|2022-07-29 00:00:00|206.5|203.7|207.64|204.84|208.34|205.54|206.5|203.7|0
1659053100000|2022-07-29 00:05:00|207.55|204.75|206.14|203.34|208.07|205.27|206.06|203.26|0
1659053400000|2022-07-29 00:10:00|205.97|203.17|206.14|203.34|206.67|203.87|205.09|202.29|0
1659053700000|2022-07-29 00:15:00|205.96|203.16|206.14|203.34|206.66|203.86|205.44|202.64|0
1659054000000|2022-07-29 00:20:00|206.49|203.69|206.48|203.68|206.93|204.13|206.14|203.34|0
1659054300000|2022-07-29 00:25:00|206.66|203.86|207.53|204.73|207.71|204.91|206.48|203.68|0
1659054600000|2022-07-29 00:30:00|207.36|204.56|207|204.2|207.71|204.91|206.83|204.03|0
1659054900000|2022-07-29 00:35:00|207.18|204.38|206.3|203.5|207.35|204.55|206.3|203.5|0
1659055200000|2022-07-29 00:40:00|206.47|203.67|207.7|204.9|208.05|205.25|206.3|203.5|0
1659055500000|2022-07-29 00:45:00|207.35|204.55|208.23|205.43|208.4|205.6|207.26|204.46|0
1659055800000|2022-07-29 00:50:00|208.05|205.25|207.69|204.89|208.23|205.43|206.91|204.11|0
1659056100000|2022-07-29 00:55:00|207.52|204.72|207.51|204.71|207.69|204.89|206.99|204.19|0
1659056400000|2022-07-29 01:00:00|207.69|204.89|207.69|204.89|208.22|205.42|207.16|204.36|0
1659056700000|2022-07-29 01:05:00|207.78|204.98|206.8|204|207.86|205.06|206.8|204|0
1659057000000|2022-07-29 01:10:00|206.98|204.18|206.1|203.3|207.33|204.53|206.1|203.3|0
1659057300000|2022-07-29 01:15:00|205.92|203.12|205.92|203.12|206.71|203.91|205.05|202.25|0
1659057600000|2022-07-29 01:20:00|206.01|203.21|205.83|203.03|206.27|203.47|204.7|201.9|0
1659057900000|2022-07-29 01:25:00|205.92|203.12|205.39|202.59|206.09|203.29|205.21|202.41|0
1659058200000|2022-07-29 01:30:00|205.48|202.68|205.04|202.24|206.44|203.64|205.04|202.24|0
1659058500000|2022-07-29 01:35:00|204.86|202.06|205.12|202.32|205.56|202.76|204.68|201.88|0
1659058800000|2022-07-29 01:40:00|205.21|202.41|204.5|201.7|205.56|202.76|204.16|201.36|0
1659059100000|2022-07-29 01:45:00|204.33|201.53|203.8|201|204.68|201.88|203.8|201|0
1659059400000|2022-07-29 01:50:00|203.72|200.92|203.45|200.65|204.15|201.35|203.1|200.3|0
1659059700000|2022-07-29 01:55:00|203.63|200.83|202.15|199.35|203.63|200.83|202.06|199.26|0
1659060000000|2022-07-29 02:00:00|201.88|199.08|202.23|199.43|202.4|199.6|201.54|198.74|0
1659060300000|2022-07-29 02:05:00|202.05|199.25|202.22|199.42|202.92|200.12|201.71|198.91|0
1659060600000|2022-07-29 02:10:00|202.31|199.51|201.96|199.16|202.4|199.6|201.53|198.73|0
1659060900000|2022-07-29 02:15:00|201.87|199.07|202.39|199.59|202.66|199.86|201.87|199.07|0
1659061200000|2022-07-29 02:20:00|202.22|199.42|202.39|199.59|202.74|199.94|201.87|199.07|0
1659061500000|2022-07-29 02:25:00|202.56|199.76|201.95|199.15|202.91|200.11|201.86|199.06|0
1659061800000|2022-07-29 02:30:00|202.04|199.24|201.34|198.54|202.04|199.24|201|198.2|0
1659062100000|2022-07-29 02:35:00|201.51|198.71|200.99|198.19|201.51|198.71|200.82|198.02|0
1659062400000|2022-07-29 02:40:00|200.91|198.11|200.47|197.67|200.91|198.11|200.3|197.5|0
1659062700000|2022-07-29 02:45:00|200.3|197.5|200.81|198.01|200.99|198.19|200.29|197.49|0
1659063000000|2022-07-29 02:50:00|200.9|198.1|202.19|199.39|202.37|199.57|200.81|198.01|0
1659063300000|2022-07-29 02:55:00|202.37|199.57|202.19|199.39|202.54|199.74|202.02|199.22|0
1659063600000|2022-07-29 03:00:00|202.36|199.56|202.19|199.39|202.54|199.74|201.67|198.87|0
1659063900000|2022-07-29 03:05:00|202.28|199.48|202.88|200.08|203.06|200.26|202.19|199.39|0
1659064200000|2022-07-29 03:10:00|202.53|199.73|203.22|200.42|203.22|200.42|202.36|199.56|0
1659064500000|2022-07-29 03:15:00|203.05|200.25|202.35|199.55|203.05|200.25|202.18|199.38|0
1659064800000|2022-07-29 03:20:00|202.44|199.64|202.44|199.64|202.7|199.9|202.18|199.38|0
1659065100000|2022-07-29 03:25:00|202.35|199.55|202.69|199.89|202.87|200.07|202.35|199.55|0
1659065400000|2022-07-29 03:30:00|202.61|199.81|203.73|200.93|204.08|201.28|202.61|199.81|0
1659065700000|2022-07-29 03:35:00|203.91|201.11|203.38|200.58|204.26|201.46|203.21|200.41|0
1659066000000|2022-07-29 03:40:00|203.56|200.76|204.95|202.15|205.12|202.32|203.56|200.76|0
1659066300000|2022-07-29 03:45:00|205.12|202.32|204.86|202.06|205.3|202.5|204.25|201.45|0
1659066600000|2022-07-29 03:50:00|204.77|201.97|204.59|201.79|205.12|202.32|204.42|201.62|0
1659066900000|2022-07-29 03:55:00|204.77|201.97|205.29|202.49|205.64|202.84|204.59|201.79|0
1659067200000|2022-07-29 04:00:00|205.46|202.66|204.94|202.14|205.64|202.84|204.94|202.14|0
1659067500000|2022-07-29 04:05:00|205.03|202.23|203.88|201.08|205.11|202.31|203.71|200.91|0
1659067800000|2022-07-29 04:10:00|203.71|200.91|203.88|201.08|204.06|201.26|203.71|200.91|0
1659068100000|2022-07-29 04:15:00|203.71|200.91|204.05|201.25|204.23|201.43|203.71|200.91|0
1659068400000|2022-07-29 04:20:00|203.88|201.08|202.92|200.12|204.05|201.25|202.83|200.03|0
1659068700000|2022-07-29 04:25:00|202.83|200.03|203|200.2|203.18|200.38|202.66|199.86|0
1659069000000|2022-07-29 04:30:00|203.09|200.29|203.69|200.89|204.04|201.24|203.09|200.29|0
1659069300000|2022-07-29 04:35:00|203.61|200.81|203.08|200.28|203.69|200.89|203|200.2|0
1659069600000|2022-07-29 04:40:00|203.17|200.37|203.16|200.36|203.52|200.72|202.99|200.19|0
1659069900000|2022-07-29 04:45:00|203.25|200.45|203.51|200.71|203.51|200.71|202.99|200.19|0
1659070200000|2022-07-29 04:50:00|203.34|200.54|203.68|200.88|203.77|200.97|203.16|200.36|0
1659070500000|2022-07-29 04:55:00|203.51|200.71|203.94|201.14|204.55|201.75|203.51|200.71|0
1659070800000|2022-07-29 05:00:00|204.12|201.32|204.81|202.01|204.99|202.19|203.77|200.97|0
1659071100000|2022-07-29 05:05:00|204.72|201.92|205.59|202.79|205.59|202.79|204.72|201.92|0
1659071400000|2022-07-29 05:10:00|205.51|202.71|205.77|202.97|206.64|203.84|205.24|202.44|0
1659071700000|2022-07-29 05:15:00|205.94|203.14|204.36|201.56|206.12|203.32|204.36|201.56|0
1659072000000|2022-07-29 05:20:00|204.19|201.39|203.14|200.34|204.19|201.39|202.79|199.99|0
1659072300000|2022-07-29 05:25:00|203.31|200.51|202.36|199.56|203.49|200.69|201.92|199.12|0
1659072600000|2022-07-29 05:30:00|202.44|199.64|200.87|198.07|202.79|199.99|200.45|197.65|0
1659072900000|2022-07-29 05:35:00|201.05|198.25|200.01|197.21|201.22|198.42|199.49|196.69|0
1659073200000|2022-07-29 05:40:00|199.92|197.12|200.87|198.07|201.22|198.42|199.92|197.12|0
1659073500000|2022-07-29 05:45:00|201.04|198.24|201.04|198.24|201.56|198.76|199.57|196.77|0
1659073800000|2022-07-29 05:50:00|201.21|198.41|201.38|198.58|201.9|199.1|200.69|197.89|0
1659074100000|2022-07-29 05:55:00|201.55|198.75|199.99|197.19|201.55|198.75|199.99|197.19|0
1659074400000|2022-07-29 06:00:00|200.17|197.37|201.81|199.01|202.76|199.96|200.17|197.37|0
1659074700000|2022-07-29 06:05:00|202.07|199.27|202.76|199.96|202.93|200.13|201.55|198.75|0
1659075000000|2022-07-29 06:10:00|202.68|199.88|202.76|199.96|203.11|200.31|201.54|198.74|0
1659075300000|2022-07-29 06:15:00|202.85|200.05|202.41|199.61|203.1|200.3|201.97|199.17|0
1659075600000|2022-07-29 06:20:00|202.23|199.43|200.32|197.52|202.58|199.78|200.32|197.52|0
1659075900000|2022-07-29 06:25:00|199.98|197.18|198.26|195.46|200.33|197.53|198.09|195.29|0
1659076200000|2022-07-29 06:30:00|198.43|195.63|198.77|195.97|198.94|196.14|197.91|195.11|0
1659076500000|2022-07-29 06:35:00|198.6|195.8|199.63|196.83|199.63|196.83|198.08|195.28|0
1659076800000|2022-07-29 06:40:00|199.46|196.66|200.66|197.86|200.83|198.03|198.94|196.14|0
1659077100000|2022-07-29 06:45:00|200.32|197.52|199.88|197.08|200.66|197.86|199.28|196.48|0
1659077400000|2022-07-29 06:50:00|199.79|196.99|199.62|196.82|200.48|197.68|199.19|196.39|0
1659077700000|2022-07-29 06:55:00|199.54|196.74|199.44|196.64|200.65|197.85|198.76|195.96|0
1659078000000|2022-07-29 07:00:00|199.96|197.16|200.91|198.11|201.34|198.54|199.1|196.3|0
1659078300000|2022-07-29 07:05:00|200.97|198.57|199.67|197.27|201.66|199.26|198.55|196.15|0
1659078600000|2022-07-29 07:10:00|199.58|197.18|200.79|198.39|200.79|198.39|198.2|195.8|0
1659078900000|2022-07-29 07:15:00|200.61|198.21|198.03|195.63|200.96|198.56|198.03|195.63|0
1659079200000|2022-07-29 07:20:00|197.85|195.45|197.94|195.54|198.2|195.8|196.48|194.08|0
1659079500000|2022-07-29 07:25:00|197.85|195.45|198.02|195.62|198.63|196.23|197.16|194.76|0
1659079800000|2022-07-29 07:30:00|198.19|195.79|201.99|199.59|202.16|199.76|198.02|195.62|0
1659080100000|2022-07-29 07:35:00|201.81|199.41|201.46|199.06|202.16|199.76|200.77|198.37|0
1659080400000|2022-07-29 07:40:00|201.64|199.24|202.68|200.28|203.72|201.32|201.46|199.06|0
1659080700000|2022-07-29 07:45:00|202.59|200.19|203.11|200.71|203.54|201.14|201.81|199.41|0
1659081000000|2022-07-29 07:50:00|202.94|200.54|202.84|200.44|203.19|200.79|201.8|199.4|0
1659081300000|2022-07-29 07:55:00|203.02|200.62|201.8|199.4|203.19|200.79|201.8|199.4|0
1659081600000|2022-07-29 08:00:00|201.62|199.22|201.1|198.7|202.14|199.74|200.24|197.84|0
1659081900000|2022-07-29 08:05:00|201.27|198.87|200.06|197.66|201.27|198.87|199.37|196.97|0
1659082200000|2022-07-29 08:10:00|199.89|197.49|199.88|197.48|200.06|197.66|198.68|196.28|0
1659082500000|2022-07-29 08:15:00|199.8|197.4|198.67|196.27|200.57|198.17|198.5|196.1|0
1659082800000|2022-07-29 08:20:00|198.84|196.44|201.87|199.47|201.95|199.55|198.67|196.27|0
1659083100000|2022-07-29 08:25:00|201.78|199.38|199.35|196.95|201.95|199.55|199.35|196.95|0
1659083400000|2022-07-29 08:30:00|199.53|197.13|200.21|197.81|200.39|197.99|199.35|196.95|0
1659083700000|2022-07-29 08:35:00|200.39|197.99|201.25|198.85|201.42|199.02|199.7|197.3|0
1659084000000|2022-07-29 08:40:00|201.6|199.2|202.03|199.63|202.55|200.15|199.34|196.94|0
1659084300000|2022-07-29 08:45:00|201.94|199.54|204.38|201.98|204.55|202.15|201.77|199.37|0
1659084600000|2022-07-29 08:50:00|204.2|201.8|204.2|201.8|204.9|202.5|203.33|200.93|0
1659084900000|2022-07-29 08:55:00|204.37|201.97|202.8|200.4|204.37|201.97|202.45|200.05|0
1659085200000|2022-07-29 09:00:00|203.15|200.75|203.32|200.92|204.19|201.79|202.8|200.4|0
1659085500000|2022-07-29 09:05:00|203.23|200.83|204.19|201.79|204.45|202.05|203.14|200.74|0
1659085800000|2022-07-29 09:10:00|204.01|201.61|202.96|200.56|204.54|202.14|202.96|200.56|0
1659086100000|2022-07-29 09:15:00|203.14|200.74|204.01|201.61|204.01|201.61|202.79|200.39|0
1659086400000|2022-07-29 09:20:00|203.83|201.43|203.04|200.64|204.27|201.87|202.52|200.12|0
1659086700000|2022-07-29 09:25:00|202.96|200.56|201.65|199.25|203.13|200.73|201.65|199.25|0
1659087000000|2022-07-29 09:30:00|201.82|199.42|199.91|197.51|201.82|199.42|199.91|197.51|0
1659087300000|2022-07-29 09:35:00|200.08|197.68|200.42|198.02|200.6|198.2|199.56|197.16|0
1659087600000|2022-07-29 09:40:00|200.51|198.11|200.77|198.37|200.86|198.46|199.9|197.5|0
1659087900000|2022-07-29 09:45:00|200.94|198.54|200.42|198.02|201.11|198.71|200.07|197.67|0
1659088200000|2022-07-29 09:50:00|200.24|197.84|200.41|198.01|201.11|198.71|199.73|197.33|0
1659088500000|2022-07-29 09:55:00|200.5|198.1|198.68|196.28|200.76|198.36|198.6|196.2|0
1659088800000|2022-07-29 10:00:00|198.51|196.11|199.37|196.97|201.1|198.7|197.99|195.59|0
1659089100000|2022-07-29 10:05:00|199.46|197.06|198.33|195.93|199.54|197.14|197.82|195.42|0
1659089400000|2022-07-29 10:10:00|198.5|196.1|199.36|196.96|199.71|197.31|197.99|195.59|0
1659089700000|2022-07-29 10:15:00|199.54|197.14|200.57|198.17|200.84|198.44|199.19|196.79|0
1659090000000|2022-07-29 10:20:00|200.92|198.52|200.05|197.65|200.92|198.52|199.7|197.3|0
1659090300000|2022-07-29 10:25:00|199.97|197.57|200.04|197.64|200.22|197.82|199.35|196.95|0
1659090600000|2022-07-29 10:30:00|199.87|197.47|199.18|196.78|199.96|197.56|199.18|196.78|0
1659090900000|2022-07-29 10:35:00|199.35|196.95|196.94|194.54|199.52|197.12|196.94|194.54|0
1659091200000|2022-07-29 10:40:00|197.11|194.71|197.62|195.22|197.62|195.22|196.93|194.53|0
1659091500000|2022-07-29 10:45:00|197.88|195.48|197.79|195.39|198.48|196.08|197.62|195.22|0
1659091800000|2022-07-29 10:50:00|197.44|195.04|197.96|195.56|197.96|195.56|196.58|194.18|0
1659092100000|2022-07-29 10:55:00|197.78|195.38|198.3|195.9|198.64|196.24|197.78|195.38|0
1659092400000|2022-07-29 11:00:00|198.47|196.07|199.68|197.28|199.85|197.45|197.78|195.38|0
1659092700000|2022-07-29 11:05:00|199.85|197.45|201.75|199.35|201.75|199.35|199.67|197.27|0
1659093000000|2022-07-29 11:10:00|201.67|199.27|201.75|199.35|201.75|199.35|200.54|198.14|0
1659093300000|2022-07-29 11:15:00|201.58|199.18|200.7|198.3|201.75|199.35|200.53|198.13|0
1659093600000|2022-07-29 11:20:00|200.53|198.13|201.57|199.17|202.44|200.04|200.18|197.78|0
1659093900000|2022-07-29 11:25:00|201.4|199|202.61|200.21|202.96|200.56|201.4|199|0
1659094200000|2022-07-29 11:30:00|202.44|200.04|202.26|199.86|202.78|200.38|201.56|199.16|0
1659094500000|2022-07-29 11:35:00|202.08|199.68|201.9|199.5|202.52|200.12|200.86|198.46|0
1659094800000|2022-07-29 11:40:00|202.08|199.68|202.43|200.03|203.48|201.08|201.9|199.5|0
1659095100000|2022-07-29 11:45:00|202.6|200.2|202.77|200.37|202.95|200.55|201.9|199.5|0
1659095400000|2022-07-29 11:50:00|202.86|200.46|202.24|199.84|203.3|200.9|201.72|199.32|0
1659095700000|2022-07-29 11:55:00|202.42|200.02|201.63|199.23|203.12|200.72|201.54|199.14|0
1659096000000|2022-07-29 12:00:00|201.72|199.32|200.67|198.27|201.89|199.49|200.32|197.92|0
1659096300000|2022-07-29 12:05:00|200.49|198.09|201.54|199.14|201.54|199.14|200.14|197.74|0
1659096600000|2022-07-29 12:10:00|201.36|198.96|202.76|200.36|203.11|200.71|201.36|198.96|0
1659096900000|2022-07-29 12:15:00|202.93|200.53|203.98|201.58|204.33|201.93|202.93|200.53|0
1659097200000|2022-07-29 12:20:00|203.8|201.4|203.62|201.22|204.68|202.28|203.45|201.05|0
1659097500000|2022-07-29 12:25:00|203.45|201.05|204.5|202.1|205.2|202.8|202.4|200|0
1659097800000|2022-07-29 12:30:00|204.06|201.66|209.8|207.4|209.9|207.5|203.62|201.22|0
1659098100000|2022-07-29 12:35:00|209.45|207.05|210.47|208.07|211.23|208.83|206.79|204.39|0
1659098400000|2022-07-29 12:40:00|210.83|208.43|209.76|207.36|210.83|208.43|209.32|206.92|0
1659098700000|2022-07-29 12:45:00|209.58|207.18|208.16|205.76|209.76|207.36|207.98|205.58|0
1659099000000|2022-07-29 12:50:00|207.98|205.58|205.75|203.35|208.34|205.94|205.33|202.93|0
1659099300000|2022-07-29 12:55:00|205.92|203.52|206.62|204.22|206.8|204.4|205.92|203.52|0
1659099600000|2022-07-29 13:00:00|206.45|204.05|210.69|208.29|211.05|208.65|206.45|204.05|0
1659099900000|2022-07-29 13:05:00|210.87|208.47|211.05|208.65|212.3|209.9|210.16|207.76|0
1659100200000|2022-07-29 13:10:00|210.87|208.47|211.4|209|212.29|209.89|210.69|208.29|0
1659100500000|2022-07-29 13:15:00|211.76|209.36|211.57|209.17|212.03|209.63|211.04|208.64|0
1659100800000|2022-07-29 13:20:00|211.75|209.35|209.44|207.04|212.29|209.89|209.26|206.86|0
1659101100000|2022-07-29 13:25:00|209.61|207.21|209.26|206.86|210.15|207.75|208.37|205.97|0
1659101400000|2022-07-29 13:30:00|208.72|206.32|211.74|209.34|213.71|211.31|205.9|203.5|0
1659101700000|2022-07-29 13:35:00|212.99|210.59|206.82|204.42|214.79|212.39|206.65|204.25|0
1659102000000|2022-07-29 13:40:00|206.47|204.07|201.52|199.12|206.74|204.34|199.07|196.67|0
1659102300000|2022-07-29 13:45:00|201.79|199.39|199.48|197.08|201.79|199.39|196.46|194.06|0
1659102600000|2022-07-29 13:50:00|199.31|196.91|198.8|196.4|200.01|197.61|197.25|194.85|0
1659102900000|2022-07-29 13:55:00|198.45|196.05|198.1|195.7|200.01|197.61|196.21|193.81|0
1659103200000|2022-07-29 14:00:00|197.85|195.45|192.45|190.05|200.35|197.95|192.11|189.71|0
1659103500000|2022-07-29 14:05:00|192.28|189.88|194.21|191.81|195.23|192.83|190.16|187.76|0
1659103800000|2022-07-29 14:10:00|194.38|191.98|195.57|193.17|195.74|193.34|192.18|189.78|0
1659104100000|2022-07-29 14:15:00|195.23|192.83|194.37|191.97|196.94|194.54|194.37|191.97|0
1659104400000|2022-07-29 14:20:00|194.2|191.8|191.66|189.26|195.57|193.17|190.99|188.59|0
1659104700000|2022-07-29 14:25:00|191.15|188.75|189.3|186.9|191.66|189.26|186.47|184.07|0
1659105000000|2022-07-29 14:30:00|189.14|186.74|191.99|189.59|192.5|190.1|187.63|185.23|0
1659105300000|2022-07-29 14:35:00|192.5|190.1|190.3|187.9|192.67|190.27|189.8|187.4|0
1659105600000|2022-07-29 14:40:00|189.97|187.57|188.12|185.72|191.14|188.74|187.79|185.39|0
1659105900000|2022-07-29 14:45:00|188.29|185.89|190.13|187.73|190.3|187.9|186.79|184.39|0
1659106200000|2022-07-29 14:50:00|189.96|187.56|190.97|188.57|192.15|189.75|189.46|187.06|0
1659106500000|2022-07-29 14:55:00|191.13|188.73|196.91|194.51|196.91|194.51|190.46|188.06|0
1659106800000|2022-07-29 15:00:00|197.08|194.68|199.83|197.43|200.17|197.77|195.37|192.97|0
1659107100000|2022-07-29 15:05:00|199.48|197.08|197.93|195.53|199.65|197.25|196.39|193.99|0
1659107400000|2022-07-29 15:10:00|198.1|195.7|199.45|197.05|201.6|199.2|197.27|194.87|0
1659107700000|2022-07-29 15:15:00|199.19|196.79|197.81|195.41|201.26|198.86|197.64|195.24|0
1659108000000|2022-07-29 15:20:00|197.98|195.58|202.98|200.58|202.98|200.58|197.64|195.24|0
1659108300000|2022-07-29 15:25:00|203.15|200.75|204.2|201.8|206.64|204.24|202.46|200.06|0
1659108600000|2022-07-29 15:30:00|204.55|202.15|205.28|202.88|207.03|204.63|203.02|200.62|0
1659108900000|2022-07-29 15:35:00|205.45|203.05|200.25|197.85|205.45|203.05|200.25|197.85|0
1659109200000|2022-07-29 15:40:00|200.07|197.67|196.3|193.9|200.59|198.19|196.3|193.9|0
1659109500000|2022-07-29 15:45:00|196.47|194.07|198.18|195.78|198.18|195.78|195.62|193.22|0
1659109800000|2022-07-29 15:50:00|198.01|195.61|195.78|193.38|199.03|196.63|195.27|192.87|0
1659110100000|2022-07-29 15:55:00|195.61|193.21|196.46|194.06|197.15|194.75|194.93|192.53|0
1659110400000|2022-07-29 16:00:00|196.29|193.89|195.42|193.02|197.37|194.97|193.89|191.49|0
1659110700000|2022-07-29 16:05:00|195.76|193.36|199.54|197.14|200.41|198.01|195.76|193.36|0
1659111000000|2022-07-29 16:10:00|199.02|196.62|198.16|195.76|199.02|196.62|195.93|193.53|0
1659111300000|2022-07-29 16:15:00|197.98|195.58|195.07|192.67|198.16|195.76|194.05|191.65|0
1659111600000|2022-07-29 16:20:00|194.9|192.5|195.06|192.66|196.61|194.21|194.21|191.81|0
1659111900000|2022-07-29 16:25:00|194.98|192.58|195.23|192.83|196.09|193.69|194.38|191.98|0
1659112200000|2022-07-29 16:30:00|195.06|192.66|193.84|191.44|195.57|193.17|193.16|190.76|0
1659112500000|2022-07-29 16:35:00|194.01|191.61|192.81|190.41|196.41|194.01|192.47|190.07|0
1659112800000|2022-07-29 16:40:00|193.15|190.75|192.47|190.07|194.18|191.78|192.3|189.9|0
1659113100000|2022-07-29 16:45:00|192.64|190.24|190.26|187.86|192.98|190.58|189.76|187.36|0
1659113400000|2022-07-29 16:50:00|190.6|188.2|187.9|185.5|190.6|188.2|187.9|185.5|0
1659113700000|2022-07-29 16:55:00|187.73|185.33|188.74|186.34|189.08|186.68|187.06|184.66|0
1659114000000|2022-07-29 17:00:00|188.91|186.51|190.42|188.02|190.93|188.53|188.4|186|0
1659114300000|2022-07-29 17:05:00|190.59|188.19|189.26|186.86|190.93|188.53|188.93|186.53|0
1659114600000|2022-07-29 17:10:00|189.09|186.69|188.92|186.52|190.61|188.21|188.25|185.85|0
1659114900000|2022-07-29 17:15:00|188.75|186.35|189.09|186.69|189.59|187.19|188.41|186.01|0
1659115200000|2022-07-29 17:20:00|188.92|186.52|189.59|187.19|190.27|187.87|188.24|185.84|0
1659115500000|2022-07-29 17:25:00|189.76|187.36|191.28|188.88|191.62|189.22|189.25|186.85|0
1659115800000|2022-07-29 17:30:00|191.45|189.05|190.26|187.86|191.45|189.05|188.74|186.34|0
1659116100000|2022-07-29 17:35:00|190.43|188.03|188.4|186|190.76|188.36|188.23|185.83|0
1659116400000|2022-07-29 17:40:00|188.23|185.83|186.68|184.28|188.74|186.34|186.68|184.28|0
1659116700000|2022-07-29 17:45:00|186.84|184.44|186|183.6|187.18|184.78|185.33|182.93|0
1659117000000|2022-07-29 17:50:00|186.17|183.77|184.16|181.76|186.17|183.77|183.83|181.43|0
1659117300000|2022-07-29 17:55:00|183.99|181.59|186.14|183.74|186.64|184.24|183.16|180.76|0
1659117600000|2022-07-29 18:00:00|185.97|183.57|185.47|183.07|187.65|185.25|185.14|182.74|0
1659117900000|2022-07-29 18:05:00|185.3|182.9|183.47|181.07|185.3|182.9|183.47|181.07|0
1659118200000|2022-07-29 18:10:00|183.64|181.24|184.03|181.63|184.61|182.21|183.29|180.89|0
1659118500000|2022-07-29 18:15:00|184.11|181.71|182.29|179.89|184.94|182.54|182.13|179.73|0
1659118800000|2022-07-29 18:20:00|182.46|180.06|183.28|180.88|183.94|181.54|182.13|179.73|0
1659119100000|2022-07-29 18:25:00|183.44|181.04|182.29|179.89|184.27|181.87|182.04|179.64|0
1659119400000|2022-07-29 18:30:00|182.12|179.72|181.96|179.56|183.27|180.87|181.79|179.39|0
1659119700000|2022-07-29 18:35:00|181.79|179.39|181.13|178.73|181.79|179.39|179.34|176.94|0
1659120000000|2022-07-29 18:40:00|181.62|179.22|182.61|180.21|183.43|181.03|181.13|178.73|0
1659120300000|2022-07-29 18:45:00|182.44|180.04|182.11|179.71|183.26|180.86|180.96|178.56|0
1659120600000|2022-07-29 18:50:00|182.27|179.87|181.12|178.72|182.77|180.37|180.79|178.39|0
1659120900000|2022-07-29 18:55:00|181.45|179.05|180.46|178.06|181.94|179.54|180.3|177.9|0
1659121200000|2022-07-29 19:00:00|180.14|177.74|177.21|174.81|180.79|178.39|177.21|174.81|0
1659121500000|2022-07-29 19:05:00|177.37|174.97|180.16|177.76|180.32|177.92|177.37|174.97|0
1659121800000|2022-07-29 19:10:00|179.99|177.59|178.69|176.29|180.97|178.57|178.69|176.29|0
1659122100000|2022-07-29 19:15:00|178.53|176.13|178.61|176.21|180.48|178.08|178.29|175.89|0
1659122400000|2022-07-29 19:20:00|178.78|176.38|177.31|174.91|179.26|176.86|177.31|174.91|0
1659122700000|2022-07-29 19:25:00|176.99|174.59|175.21|172.81|177.15|174.75|175.05|172.65|0
1659123000000|2022-07-29 19:30:00|175.37|172.97|173.93|171.53|177.47|175.07|173.93|171.53|0
1659123300000|2022-07-29 19:35:00|173.77|171.37|175.53|173.13|175.53|173.13|173.61|171.21|0
1659123600000|2022-07-29 19:40:00|175.69|173.29|175.04|172.64|176.82|174.42|174.24|171.84|0
1659123900000|2022-07-29 19:45:00|175.36|172.96|174.56|172.16|176.01|173.61|173.76|171.36|0
1659124200000|2022-07-29 19:50:00|173.28|170.88|178.26|175.86|178.43|176.03|173.28|170.88|0
1659124500000|2022-07-29 19:55:00|178.1|175.7|180.54|178.14|180.87|178.47|178.1|175.7|0
1659124800000|2022-07-29 20:00:00|178.1|175.7|179.72|177.32|179.72|177.32|177.77|175.37|0
1659125100000|2022-07-29 20:05:00|179.39|176.99|180.86|178.46|180.86|178.46|179.07|176.67|0
1659125400000|2022-07-29 20:10:00|180.7|178.3|180.37|177.97|180.86|178.46|179.88|177.48|0
1659313800000|2022-08-01 00:30:00|187.63|184.83|187.8|185|187.8|185|187.3|184.5|0
1659314100000|2022-08-01 00:35:00|187.97|185.17|188.31|185.51|188.65|185.85|187.29|184.49|0
1659314400000|2022-08-01 00:40:00|188.48|185.68|187.8|185|188.48|185.68|187.29|184.49|0
1659314700000|2022-08-01 00:45:00|187.71|184.91|187.62|184.82|187.79|184.99|187.12|184.32|0
1659315000000|2022-08-01 00:50:00|187.45|184.65|187.62|184.82|187.62|184.82|187.11|184.31|0
1659315300000|2022-08-01 00:55:00|187.54|184.74|187.95|185.15|188.46|185.66|187.54|184.74|0
1659315600000|2022-08-01 01:00:00|187.78|184.98|188.72|185.92|188.72|185.92|187.45|184.65|0
1659315900000|2022-08-01 01:05:00|188.8|186|188.96|186.16|189.31|186.51|188.29|185.49|0
1659316200000|2022-08-01 01:10:00|189.13|186.33|187.77|184.97|189.13|186.33|187.44|184.64|0
1659316500000|2022-08-01 01:15:00|187.6|184.8|186.59|183.79|188.11|185.31|186.59|183.79|0
1659316800000|2022-08-01 01:20:00|186.51|183.71|187.6|184.8|187.6|184.8|186.25|183.45|0
1659317100000|2022-08-01 01:25:00|187.43|184.63|186.92|184.12|187.6|184.8|186.75|183.95|0
1659317400000|2022-08-01 01:30:00|187.09|184.29|186.16|183.36|188.27|185.47|185.9|183.1|0
1659317700000|2022-08-01 01:35:00|186.07|183.27|186.6|183.8|187.27|184.47|185.73|182.93|0
1659318000000|2022-08-01 01:40:00|186.77|183.97|187.44|184.64|187.94|185.14|186.26|183.46|0
1659318300000|2022-08-01 01:45:00|187.52|184.72|188.78|185.98|188.95|186.15|187.44|184.64|0
1659318600000|2022-08-01 01:50:00|188.95|186.15|187.43|184.63|188.95|186.15|187.26|184.46|0
1659318900000|2022-08-01 01:55:00|187.52|184.72|187.09|184.29|187.94|185.14|186.42|183.62|0
1659319200000|2022-08-01 02:00:00|187.26|184.46|188.1|185.3|188.1|185.3|186.92|184.12|0
1659319500000|2022-08-01 02:05:00|187.93|185.13|188.09|185.29|188.26|185.46|187.51|184.71|0
1659319800000|2022-08-01 02:10:00|188.01|185.21|188.09|185.29|188.77|185.97|188.01|185.21|0
1659320100000|2022-08-01 02:15:00|188.26|185.46|188.42|185.62|188.59|185.79|188.01|185.21|0
1659320400000|2022-08-01 02:20:00|188.26|185.46|188.08|185.28|188.42|185.62|188.08|185.28|0
1659320700000|2022-08-01 02:25:00|187.91|185.11|186.48|183.68|188.08|185.28|186.39|183.59|0
1659321000000|2022-08-01 02:30:00|186.39|183.59|187.06|184.26|187.06|184.26|186.06|183.26|0
1659321300000|2022-08-01 02:35:00|186.9|184.1|187.57|184.77|187.74|184.94|186.89|184.09|0
1659321600000|2022-08-01 02:40:00|187.48|184.68|187.48|184.68|187.73|184.93|187.23|184.43|0
1659321900000|2022-08-01 02:45:00|187.39|184.59|187.05|184.25|187.39|184.59|186.55|183.75|0
1659322200000|2022-08-01 02:50:00|187.14|184.34|186.71|183.91|187.39|184.59|186.71|183.91|0
1659322500000|2022-08-01 02:55:00|186.38|183.58|186.54|183.74|186.8|184|185.87|183.07|0
1659322800000|2022-08-01 03:00:00|186.63|183.83|187.38|184.58|187.38|184.58|186.54|183.74|0
1659323100000|2022-08-01 03:05:00|187.55|184.75|187.71|184.91|188.22|185.42|187.21|184.41|0
1659323400000|2022-08-01 03:10:00|187.88|185.08|187.88|185.08|188.22|185.42|187.37|184.57|0
1659323700000|2022-08-01 03:15:00|187.71|184.91|189.57|186.77|189.57|186.77|187.71|184.91|0
1659324000000|2022-08-01 03:20:00|189.74|186.94|190.41|187.61|190.42|187.62|189.74|186.94|0
1659324300000|2022-08-01 03:25:00|190.24|187.44|190.92|188.12|191.43|188.63|190.07|187.27|0
1659324600000|2022-08-01 03:30:00|191.01|188.21|190.58|187.78|191.26|188.46|190.49|187.69|0
1659324900000|2022-08-01 03:35:00|190.75|187.95|190.4|187.6|190.75|187.95|190.4|187.6|0
1659325200000|2022-08-01 03:40:00|190.49|187.69|190.4|187.6|190.57|187.77|190.4|187.6|0
1659325500000|2022-08-01 03:45:00|190.57|187.77|191.25|188.45|191.25|188.45|190.57|187.77|0
1659325800000|2022-08-01 03:50:00|191.08|188.28|190.73|187.93|191.25|188.45|190.56|187.76|0
1659326100000|2022-08-01 03:55:00|190.56|187.76|190.73|187.93|190.73|187.93|190.56|187.76|0
1659326400000|2022-08-01 04:00:00|190.9|188.1|190.55|187.75|191.07|188.27|190.55|187.75|0
1659326700000|2022-08-01 04:05:00|190.38|187.58|191.06|188.26|191.06|188.26|190.38|187.58|0
1659327000000|2022-08-01 04:10:00|191.23|188.43|190.55|187.75|191.23|188.43|190.38|187.58|0
1659327300000|2022-08-01 04:15:00|190.38|187.58|189.52|186.72|190.38|187.58|189.52|186.72|0
1659327600000|2022-08-01 04:20:00|189.44|186.64|189.35|186.55|189.78|186.98|189.35|186.55|0
1659327900000|2022-08-01 04:25:00|189.44|186.64|189.01|186.21|189.69|186.89|189.01|186.21|0
1659328200000|2022-08-01 04:30:00|189.18|186.38|189.34|186.54|189.68|186.88|189.01|186.21|0
1659328500000|2022-08-01 04:35:00|189.17|186.37|190.19|187.39|190.19|187.39|189.17|186.37|0
1659328800000|2022-08-01 04:40:00|190.02|187.22|189.68|186.88|190.19|187.39|189.51|186.71|0
1659329100000|2022-08-01 04:45:00|189.51|186.71|190.01|187.21|190.01|187.21|189.51|186.71|0
1659329400000|2022-08-01 04:50:00|189.84|187.04|189.5|186.7|190.18|187.38|189.5|186.7|0
1659329700000|2022-08-01 04:55:00|189.42|186.62|188.99|186.19|189.5|186.7|188.99|186.19|0
1659330000000|2022-08-01 05:00:00|188.82|186.02|189.32|186.52|189.41|186.61|188.82|186.02|0
1659330300000|2022-08-01 05:05:00|189.49|186.69|189.49|186.69|189.58|186.78|188.98|186.18|0
1659330600000|2022-08-01 05:10:00|189.58|186.78|190.33|187.53|190.68|187.88|189.49|186.69|0
1659330900000|2022-08-01 05:15:00|190.51|187.71|189.99|187.19|190.67|187.87|189.91|187.11|0
1659331200000|2022-08-01 05:20:00|190.16|187.36|190.5|187.7|190.5|187.7|189.74|186.94|0
1659331500000|2022-08-01 05:25:00|190.42|187.62|189.81|187.01|190.42|187.62|189.56|186.76|0
1659331800000|2022-08-01 05:30:00|189.64|186.84|189.81|187.01|189.81|187.01|188.63|185.83|0
1659332100000|2022-08-01 05:35:00|189.98|187.18|191.17|188.37|191.17|188.37|189.81|187.01|0
1659332400000|2022-08-01 05:40:00|191.85|189.05|192.19|189.39|192.53|189.73|191.68|188.88|0
1659332700000|2022-08-01 05:45:00|192.28|189.48|190.99|188.19|192.28|189.48|190.99|188.19|0
1659333000000|2022-08-01 05:50:00|190.82|188.02|189.63|186.83|190.99|188.19|189.63|186.83|0
1659333300000|2022-08-01 05:55:00|189.46|186.66|188.77|185.97|189.71|186.91|188.77|185.97|0
1659333600000|2022-08-01 06:00:00|188.61|185.81|188.09|185.29|188.77|185.97|187.93|185.13|0
1659333900000|2022-08-01 06:05:00|187.93|185.13|188.77|185.97|188.77|185.97|187.92|185.12|0
1659334200000|2022-08-01 06:10:00|188.6|185.8|187.92|185.12|189.11|186.31|187.92|185.12|0
1659334500000|2022-08-01 06:15:00|187.75|184.95|189.1|186.3|189.19|186.39|187.75|184.95|0
1659334800000|2022-08-01 06:20:00|188.93|186.13|189.77|186.97|189.77|186.97|188.42|185.62|0
1659335100000|2022-08-01 06:25:00|189.69|186.89|188.75|185.95|190.03|187.23|188.75|185.95|0
1659335400000|2022-08-01 06:30:00|188.92|186.12|189.6|186.8|190.28|187.48|188.84|186.04|0
1659335700000|2022-08-01 06:35:00|189.77|186.97|189.76|186.96|190.28|187.48|189.26|186.46|0
1659336000000|2022-08-01 06:40:00|189.59|186.79|188.91|186.11|189.76|186.96|188.57|185.77|0
1659336300000|2022-08-01 06:45:00|188.74|185.94|188.23|185.43|188.91|186.11|187.81|185.01|0
1659336600000|2022-08-01 06:50:00|188.06|185.26|188.06|185.26|188.74|185.94|187.89|185.09|0
1659336900000|2022-08-01 06:55:00|188.15|185.35|187.89|185.09|188.23|185.43|187.64|184.84|0
1659337200000|2022-08-01 07:00:00|186.54|183.74|185.28|182.48|187.21|184.41|185.02|182.22|0
1659337500000|2022-08-01 07:05:00|184.99|182.59|184.82|182.42|185.83|183.43|184.32|181.92|0
1659337800000|2022-08-01 07:10:00|184.9|182.5|184.98|182.58|185.32|182.92|183.9|181.5|0
1659338100000|2022-08-01 07:15:00|184.9|182.5|185.65|183.25|186.16|183.76|184.81|182.41|0
1659338400000|2022-08-01 07:20:00|185.74|183.34|184.64|182.24|185.82|183.42|184.3|181.9|0
1659338700000|2022-08-01 07:25:00|184.47|182.07|185.31|182.91|185.64|183.24|184.39|181.99|0
1659339000000|2022-08-01 07:30:00|185.14|182.74|182.79|180.39|185.14|182.74|182.3|179.9|0
1659339300000|2022-08-01 07:35:00|182.63|180.23|181.63|179.23|182.63|180.23|180.8|178.4|0
1659339600000|2022-08-01 07:40:00|181.79|179.39|182.12|179.72|182.62|180.22|181.13|178.73|0
1659339900000|2022-08-01 07:45:00|182.04|179.64|182.45|180.05|182.62|180.22|181.62|179.22|0
1659340200000|2022-08-01 07:50:00|182.54|180.14|183.37|180.97|184.04|181.64|182.45|180.05|0
1659340500000|2022-08-01 07:55:00|183.28|180.88|183.28|180.88|183.95|181.55|182.78|180.38|0
1659340800000|2022-08-01 08:00:00|183.44|181.04|183.27|180.87|183.78|181.38|182.78|180.38|0
1659341100000|2022-08-01 08:05:00|183.11|180.71|182.44|180.04|183.61|181.21|182.27|179.87|0
1659341400000|2022-08-01 08:10:00|182.27|179.87|183.6|181.2|184.44|182.04|181.11|178.71|0
1659341700000|2022-08-01 08:15:00|183.77|181.37|183.76|181.36|183.93|181.53|182.93|180.53|0
1659342000000|2022-08-01 08:20:00|183.93|181.53|184.68|182.28|184.76|182.36|183.59|181.19|0
1659342300000|2022-08-01 08:25:00|184.43|182.03|184.59|182.19|185.26|182.86|184.43|182.03|0
1659342600000|2022-08-01 08:30:00|184.76|182.36|183.92|181.52|184.76|182.36|183.75|181.35|0
1659342900000|2022-08-01 08:35:00|184.09|181.69|184.75|182.35|185.26|182.86|183.75|181.35|0
1659343200000|2022-08-01 08:40:00|184.58|182.18|186.09|183.69|186.09|183.69|184.58|182.18|0
1659343500000|2022-08-01 08:45:00|185.76|183.36|187.44|185.04|187.44|185.04|185.59|183.19|0
1659343800000|2022-08-01 08:50:00|187.36|184.96|187.18|184.78|188.11|185.71|187.18|184.78|0
1659344100000|2022-08-01 08:55:00|187.27|184.87|187.09|184.69|187.6|185.2|187.01|184.61|0
1659344400000|2022-08-01 09:00:00|186.92|184.52|186.08|183.68|187.26|184.86|185.91|183.51|0
1659344700000|2022-08-01 09:05:00|185.91|183.51|185.91|183.51|186.58|184.18|185.74|183.34|0
1659345000000|2022-08-01 09:10:00|185.83|183.43|184.56|182.16|185.91|183.51|184.22|181.82|0
1659345300000|2022-08-01 09:15:00|184.65|182.25|184.81|182.41|185.23|182.83|184.56|182.16|0
1659345600000|2022-08-01 09:20:00|184.89|182.49|184.55|182.15|185.06|182.66|184.47|182.07|0
1659345900000|2022-08-01 09:25:00|184.38|181.98|185.22|182.82|185.39|182.99|184.05|181.65|0
1659346200000|2022-08-01 09:30:00|185.31|182.91|182.71|180.31|185.31|182.91|182.37|179.97|0
1659346500000|2022-08-01 09:35:00|182.54|180.14|182.12|179.72|183.04|180.64|181.63|179.23|0
1659346800000|2022-08-01 09:40:00|182.2|179.8|182.7|180.3|183.04|180.64|182.04|179.64|0
1659347100000|2022-08-01 09:45:00|182.53|180.13|181.7|179.3|182.95|180.55|181.7|179.3|0
1659347400000|2022-08-01 09:50:00|181.53|179.13|182.86|180.46|183.03|180.63|181.53|179.13|0
1659347700000|2022-08-01 09:55:00|182.95|180.55|182.69|180.29|183.02|180.62|182.19|179.79|0
1659348000000|2022-08-01 10:00:00|182.52|180.12|181.69|179.29|183.11|180.71|181.69|179.29|0
1659348300000|2022-08-01 10:05:00|181.52|179.12|181.94|179.54|182.35|179.95|180.69|178.29|0
1659348600000|2022-08-01 10:10:00|181.85|179.45|183.18|180.78|183.51|181.11|181.85|179.45|0
1659348900000|2022-08-01 10:15:00|183.35|180.95|182.34|179.94|183.51|181.11|182.18|179.78|0
1659349200000|2022-08-01 10:20:00|182.17|179.77|183|180.6|183.67|181.27|182.17|179.77|0
1659349500000|2022-08-01 10:25:00|183.09|180.69|182.5|180.1|183.34|180.94|182.5|180.1|0
1659349800000|2022-08-01 10:30:00|182.67|180.27|182.5|180.1|183.75|181.35|182.5|180.1|0
1659350100000|2022-08-01 10:35:00|182.58|180.18|182.83|180.43|182.99|180.59|182.33|179.93|0
1659350400000|2022-08-01 10:40:00|182.99|180.59|183.16|180.76|183.41|181.01|182.66|180.26|0
1659350700000|2022-08-01 10:45:00|183.24|180.84|183.65|181.25|183.82|181.42|182.91|180.51|0
1659351000000|2022-08-01 10:50:00|183.74|181.34|183.32|180.92|183.82|181.42|182.98|180.58|0
1659351300000|2022-08-01 10:55:00|183.24|180.84|182.81|180.41|183.65|181.25|182.48|180.08|0
1659351600000|2022-08-01 11:00:00|182.57|180.17|182.31|179.91|182.98|180.58|182.14|179.74|0
1659351900000|2022-08-01 11:05:00|182.48|180.08|182.31|179.91|182.64|180.24|181.64|179.24|0
1659352200000|2022-08-01 11:10:00|182.23|179.83|180.97|178.57|182.56|180.16|180.56|178.16|0
1659352500000|2022-08-01 11:15:00|180.81|178.41|181.06|178.66|181.47|179.07|180.64|178.24|0
1659352800000|2022-08-01 11:20:00|180.97|178.57|181.13|178.73|181.3|178.9|180.14|177.74|0
1659353100000|2022-08-01 11:25:00|181.05|178.65|181.52|179.12|181.54|179.14|180.14|177.74|0
1659353400000|2022-08-01 11:30:00|181.19|178.79|182.35|179.95|182.51|180.11|181.11|178.71|0
1659353700000|2022-08-01 11:35:00|182.27|179.87|181.85|179.45|182.51|180.11|181.85|179.45|0
1659354000000|2022-08-01 11:40:00|181.68|179.28|180.11|177.71|181.68|179.28|178.88|176.48|0
1659354300000|2022-08-01 11:45:00|180.19|177.79|179.2|176.8|180.19|177.79|177.73|175.33|0
1659354600000|2022-08-01 11:50:00|179.29|176.89|180.35|177.95|180.35|177.95|179.2|176.8|0
1659354900000|2022-08-01 11:55:00|180.68|178.28|181.34|178.94|181.67|179.27|180.68|178.28|0
1659355200000|2022-08-01 12:00:00|181.5|179.1|182.99|180.59|182.99|180.59|181.33|178.93|0
1659355500000|2022-08-01 12:05:00|183.08|180.68|184.82|182.42|185.49|183.09|183.08|180.68|0
1659355800000|2022-08-01 12:10:00|184.65|182.25|185.32|182.92|185.99|183.59|184.48|182.08|0
1659356100000|2022-08-01 12:15:00|185.48|183.08|185.98|183.58|186.15|183.75|184.98|182.58|0
1659356400000|2022-08-01 12:20:00|185.81|183.41|186.65|184.25|186.99|184.59|185.65|183.25|0
1659356700000|2022-08-01 12:25:00|186.48|184.08|187.15|184.75|188.67|186.27|186.48|184.08|0
1659357000000|2022-08-01 12:30:00|187.32|184.92|187.82|185.42|188.42|186.02|185.97|183.57|0
1659357300000|2022-08-01 12:35:00|187.99|185.59|188.49|186.09|189|186.6|187.65|185.25|0
1659357600000|2022-08-01 12:40:00|188.66|186.26|188.66|186.26|190.18|187.78|188.49|186.09|0
1659357900000|2022-08-01 12:45:00|188.58|186.18|191.71|189.31|192.22|189.82|188.49|186.09|0
1659358200000|2022-08-01 12:50:00|191.54|189.14|194.96|192.56|195.31|192.91|190.52|188.12|0
1659358500000|2022-08-01 12:55:00|195.13|192.73|195.3|192.9|195.31|192.91|193.59|191.19|0
1659358800000|2022-08-01 13:00:00|195.65|193.25|199.28|196.88|200.33|197.93|195.13|192.73|0
1659359100000|2022-08-01 13:05:00|199.11|196.71|195.12|192.72|199.28|196.88|195.12|192.72|0
1659359400000|2022-08-01 13:10:00|195.04|192.64|194.6|192.2|196.16|193.76|194.6|192.2|0
1659359700000|2022-08-01 13:15:00|194.78|192.38|197.71|195.31|198.06|195.66|194.6|192.2|0
1659360000000|2022-08-01 13:20:00|197.88|195.48|195.46|193.06|198.58|196.18|195.37|192.97|0
1659360300000|2022-08-01 13:25:00|195.55|193.15|197.36|194.96|198.05|195.65|195.28|192.88|0
1659360600000|2022-08-01 13:30:00|196.84|194.44|200.65|198.25|202.41|200.01|194.25|191.85|0
1659360900000|2022-08-01 13:35:00|201.69|199.29|196.26|193.86|201.69|199.29|195.92|193.52|0
1659361200000|2022-08-01 13:40:00|195.92|193.52|191.17|188.77|197.28|194.88|189.66|187.26|0
1659361500000|2022-08-01 13:45:00|191.34|188.94|191|188.6|193.37|190.97|189.49|187.09|0
1659361800000|2022-08-01 13:50:00|190.83|188.43|184.51|182.11|191.68|189.28|183.36|180.96|0
1659362100000|2022-08-01 13:55:00|184.67|182.27|185.41|183.01|185.83|183.43|181.88|179.48|0
1659362400000|2022-08-01 14:00:00|185.75|183.35|183.18|180.78|188.32|185.92|180.41|178.01|0
1659362700000|2022-08-01 14:05:00|183.51|181.11|177.81|175.41|183.51|181.11|174.92|172.52|0
1659363000000|2022-08-01 14:10:00|178.05|175.65|176.66|174.26|180.37|177.97|174.57|172.17|0
1659363300000|2022-08-01 14:15:00|176.34|173.94|185.34|182.94|185.34|182.94|176.02|173.62|0
1659363600000|2022-08-01 14:20:00|185.51|183.11|185.34|182.94|188.34|185.94|184.01|181.61|0
1659363900000|2022-08-01 14:25:00|185.67|183.27|190.35|187.95|192.21|189.81|185.34|182.94|0
1659364200000|2022-08-01 14:30:00|190.1|187.7|188.33|185.93|190.18|187.78|186.33|183.93|0
1659364500000|2022-08-01 14:35:00|188|185.6|184.66|182.26|188.67|186.27|184.66|182.26|0
1659364800000|2022-08-01 14:40:00|184.33|181.93|179.23|176.83|184.33|181.93|178.75|176.35|0
1659365100000|2022-08-01 14:45:00|178.91|176.51|175.51|173.11|179.72|177.32|174.38|171.98|0
1659365400000|2022-08-01 14:50:00|175.35|172.95|171.66|169.26|175.35|172.95|170.71|168.31|0
1659365700000|2022-08-01 14:55:00|171.82|169.42|172.77|170.37|173.58|171.18|171.82|169.42|0
1659366000000|2022-08-01 15:00:00|172.46|170.06|175.01|172.61|175.5|173.1|170.55|168.15|0
1659366300000|2022-08-01 15:05:00|174.85|172.45|176.3|173.9|177.76|175.36|174.69|172.29|0
1659366600000|2022-08-01 15:10:00|175.97|173.57|173.24|170.84|176.78|174.38|173.08|170.68|0
1659366900000|2022-08-01 15:15:00|173.08|170.68|181.5|179.1|181.5|179.1|173.08|170.68|0
1659367200000|2022-08-01 15:20:00|181.83|179.43|175|172.6|182.48|180.08|174.52|172.12|0
1659367500000|2022-08-01 15:25:00|174.84|172.44|173.71|171.31|175.96|173.56|172.04|169.64|0
1659367800000|2022-08-01 15:30:00|173.39|170.99|177.73|175.33|178.79|176.39|173.39|170.99|0
1659368100000|2022-08-01 15:35:00|177.41|175.01|177.41|175.01|179.19|176.79|176.6|174.2|0
1659368400000|2022-08-01 15:40:00|177.57|175.17|174.34|171.94|178.38|175.98|174.18|171.78|0
1659368700000|2022-08-01 15:45:00|174.18|171.78|171.3|168.9|175.46|173.06|171.3|168.9|0
1659369000000|2022-08-01 15:50:00|171.46|169.06|173.37|170.97|173.37|170.97|170.83|168.43|0
1659369300000|2022-08-01 15:55:00|173.21|170.81|174.97|172.57|174.97|172.57|173.21|170.81|0
1659369600000|2022-08-01 16:00:00|174.81|172.41|177.06|174.66|177.71|175.31|174.01|171.61|0
1659369900000|2022-08-01 16:05:00|176.74|174.34|178.68|176.28|178.68|176.28|175.93|173.53|0
1659370200000|2022-08-01 16:10:00|178.84|176.44|182.28|179.88|184.09|181.69|177.06|174.66|0
1659370500000|2022-08-01 16:15:00|182.11|179.71|180.8|178.4|183.27|180.87|180.47|178.07|0
1659370800000|2022-08-01 16:20:00|180.96|178.56|178.67|176.27|181.29|178.89|177.53|175.13|0
1659371100000|2022-08-01 16:25:00|179|176.6|178.5|176.1|179.16|176.76|177.37|174.97|0
1659371400000|2022-08-01 16:30:00|178.34|175.94|178.66|176.26|180.79|178.39|178.01|175.61|0
1659371700000|2022-08-01 16:35:00|178.5|176.1|179.96|177.56|181.27|178.87|178.34|175.94|0
1659372000000|2022-08-01 16:40:00|180.13|177.73|179.63|177.23|181.93|179.53|179.15|176.75|0
1659372300000|2022-08-01 16:45:00|179.47|177.07|179.79|177.39|180.45|178.05|176.71|174.31|0
1659372600000|2022-08-01 16:50:00|179.47|177.07|180.93|178.53|181.19|178.79|179.3|176.9|0
1659372900000|2022-08-01 16:55:00|180.77|178.37|180.28|177.88|183.24|180.84|180.28|177.88|0
1659373200000|2022-08-01 17:00:00|180.6|178.2|187.22|184.82|187.55|185.15|180.27|177.87|0
1659373500000|2022-08-01 17:05:00|187.05|184.65|183.23|180.83|188.05|185.65|182.4|180|0
1659373800000|2022-08-01 17:10:00|183.39|180.99|182.56|180.16|185.71|183.31|182.4|180|0
1659374100000|2022-08-01 17:15:00|182.07|179.67|187.87|185.47|188.04|185.64|181.41|179.01|0
1659374400000|2022-08-01 17:20:00|187.71|185.31|187.87|185.47|189.89|187.49|185.87|183.47|0
1659374700000|2022-08-01 17:25:00|187.53|185.13|191.57|189.17|191.74|189.34|187.45|185.05|0
1659375000000|2022-08-01 17:30:00|191.91|189.51|194.28|191.88|194.29|191.89|190.05|187.65|0
1659375300000|2022-08-01 17:35:00|194.11|191.71|192.75|190.35|194.63|192.23|191.73|189.33|0
1659375600000|2022-08-01 17:40:00|192.58|190.18|194.62|192.22|196.16|193.76|191.9|189.5|0
1659375900000|2022-08-01 17:45:00|194.88|192.48|195.47|193.07|199.09|196.69|194.79|192.39|0
1659376200000|2022-08-01 17:50:00|195.81|193.41|195.98|193.58|198.39|195.99|195.3|192.9|0
1659376500000|2022-08-01 17:55:00|196.32|193.92|194.12|191.72|197.7|195.3|193.14|190.74|0
1659376800000|2022-08-01 18:00:00|194.97|192.57|196.16|193.76|199.23|196.83|194.29|191.89|0
1659377100000|2022-08-01 18:05:00|196.33|193.93|194.12|191.72|197.86|195.46|193.95|191.55|0
1659377400000|2022-08-01 18:10:00|194.79|192.39|191.08|188.68|196.49|194.09|190.91|188.51|0
1659377700000|2022-08-01 18:15:00|190.75|188.35|193.43|191.03|194.45|192.05|189.41|187.01|0
1659378000000|2022-08-01 18:20:00|193.6|191.2|191.07|188.67|194.79|192.39|191.07|188.67|0
1659378300000|2022-08-01 18:25:00|191.24|188.84|191.74|189.34|193.6|191.2|190.82|188.42|0
1659378600000|2022-08-01 18:30:00|191.91|189.51|190.9|188.5|192.41|190.01|190.06|187.66|0
1659378900000|2022-08-01 18:35:00|190.73|188.33|189.56|187.16|190.9|188.5|188.89|186.49|0
1659379200000|2022-08-01 18:40:00|189.39|186.99|193.08|190.68|193.25|190.85|188.55|186.15|0
1659379500000|2022-08-01 18:45:00|192.91|190.51|192.06|189.66|194.09|191.69|191.22|188.82|0
1659379800000|2022-08-01 18:50:00|192.9|190.5|189.54|187.14|194.42|192.02|189.21|186.81|0
1659380100000|2022-08-01 18:55:00|189.38|186.98|184.9|182.5|189.71|187.31|182.76|180.36|0
1659380400000|2022-08-01 19:00:00|184.73|182.33|186.71|184.31|187.77|185.37|184.57|182.17|0
1659380700000|2022-08-01 19:05:00|186.54|184.14|183.56|181.16|187.87|185.47|182.91|180.51|0
1659381000000|2022-08-01 19:10:00|183.73|181.33|182.74|180.34|185.71|183.31|182.57|180.17|0
1659381300000|2022-08-01 19:15:00|182.41|180.01|183.88|181.48|184.21|181.81|181.26|178.86|0
1659381600000|2022-08-01 19:20:00|184.05|181.65|188.19|185.79|188.52|186.12|184.05|181.65|0
1659381900000|2022-08-01 19:25:00|188.52|186.12|188.52|186.12|189.69|187.29|187.85|185.45|0
1659382200000|2022-08-01 19:30:00|188.85|186.45|187.35|184.95|189.85|187.45|186.85|184.45|0
1659382500000|2022-08-01 19:35:00|187.51|185.11|187.34|184.94|188.85|186.45|187.01|184.61|0
1659382800000|2022-08-01 19:40:00|187.18|184.78|188.84|186.44|189.26|186.86|184.53|182.13|0
1659383100000|2022-08-01 19:45:00|189.18|186.78|186.34|183.94|189.51|187.11|185.18|182.78|0
1659383400000|2022-08-01 19:50:00|183.7|181.3|188.83|186.43|189|186.6|183.7|181.3|0
1659383700000|2022-08-01 19:55:00|189.17|186.77|189|186.6|190.51|188.11|187|184.6|0
1659384000000|2022-08-01 20:00:00|189.17|186.77|187.33|184.93|190|187.6|186.5|184.1|0
1659384300000|2022-08-01 20:05:00|187.16|184.76|187.66|185.26|187.82|185.42|186.66|184.26|0
1659384600000|2022-08-01 20:10:00|187.49|185.09|186.82|184.42|187.49|185.09|186.49|184.09|0
1659384900000|2022-08-01 20:15:00|187.19|184.39|188.68|185.88|189.18|186.38|187.19|184.39|0
1659385200000|2022-08-01 20:20:00|188.85|186.05|188.51|185.71|189.18|186.38|188.34|185.54|0
1659385500000|2022-08-01 20:25:00|188.34|185.54|188.17|185.37|188.34|185.54|187.6|184.8|0
1659385800000|2022-08-01 20:30:00|188.01|185.21|188.17|185.37|188.17|185.37|187.84|185.04|0
1659386100000|2022-08-01 20:35:00|188|185.2|187.67|184.87|188|185.2|187.67|184.87|0
1659386400000|2022-08-01 20:40:00|187.5|184.7|187.66|184.86|187.67|184.87|187.5|184.7|0
1659386700000|2022-08-01 20:45:00|187.5|184.7|187.66|184.86|187.66|184.86|187.41|184.61|0
1659387000000|2022-08-01 20:50:00|187.74|184.94|187.65|184.85|187.82|185.02|187.49|184.69|0
1659387300000|2022-08-01 20:55:00|187.49|184.69|186.74|183.94|187.65|184.85|186.74|183.94|0
1659387600000|2022-08-01 21:00:00|186.78|183.98|187.43|184.63|187.43|184.63|186.78|183.98|0
1659387900000|2022-08-01 21:05:00|187.45|184.65|187.72|184.92|187.87|185.07|187.33|184.53|0
1659388200000|2022-08-01 21:10:00|187.77|184.97|187.93|185.13|188.18|185.38|187.64|184.84|0
1659388500000|2022-08-01 21:15:00|187.89|185.09|188.2|185.4|188.37|185.57|187.71|184.91|0
1659388800000|2022-08-01 21:20:00|188.18|185.38|188.44|185.64|188.54|185.74|188.03|185.23|0
1659389100000|2022-08-01 21:25:00|188.37|185.57|188.41|185.61|188.54|185.74|188.14|185.34|0
1659389400000|2022-08-01 21:30:00|188.31|185.51|188.65|185.85|188.7|185.9|188.14|185.34|0
1659389700000|2022-08-01 21:35:00|188.7|185.9|188.75|185.95|188.97|186.17|188.43|185.63|0
1659390000000|2022-08-01 21:40:00|188.69|185.89|188.23|185.43|188.69|185.89|188.2|185.4|0
1659390300000|2022-08-01 21:45:00|188.2|185.4|188.59|185.79|188.76|185.96|188.01|185.21|0
1659390600000|2022-08-01 21:50:00|188.64|185.84|188.27|185.47|188.64|185.84|188.17|185.37|0
1659390900000|2022-08-01 21:55:00|188.3|185.5|188.71|185.91|188.71|185.91|188.27|185.47|0
1659391200000|2022-08-01 22:00:00|188.03|185.23|190.11|187.31|190.37|187.57|188.03|185.23|0
1659391500000|2022-08-01 22:05:00|190.28|187.48|191.28|188.48|191.45|188.65|189.61|186.81|0
1659391800000|2022-08-01 22:10:00|191.03|188.23|190.44|187.64|191.28|188.48|190.44|187.64|0
1659392100000|2022-08-01 22:15:00|190.27|187.47|191.11|188.31|191.11|188.31|189.6|186.8|0
1659392400000|2022-08-01 22:20:00|191.03|188.23|191.1|188.3|191.78|188.98|190.94|188.14|0
1659392700000|2022-08-01 22:25:00|191.27|188.47|191.27|188.47|191.77|188.97|191.27|188.47|0
1659393000000|2022-08-01 22:30:00|190.93|188.13|191.26|188.46|191.35|188.55|190.09|187.29|0
1659393300000|2022-08-01 22:35:00|191.43|188.63|190.25|187.45|191.86|189.06|190.08|187.28|0
1659393600000|2022-08-01 22:40:00|190.17|187.37|190.41|187.61|190.92|188.12|189.75|186.95|0
1659393900000|2022-08-01 22:45:00|190.25|187.45|189.91|187.11|190.25|187.45|189.57|186.77|0
1659394200000|2022-08-01 22:50:00|189.74|186.94|189.74|186.94|189.99|187.19|189.74|186.94|0
1659394500000|2022-08-01 22:55:00|189.57|186.77|189.9|187.1|189.9|187.1|189.07|186.27|0
1659394800000|2022-08-01 23:00:00|190.07|187.27|188.89|186.09|190.32|187.52|188.39|185.59|0
1659395100000|2022-08-01 23:05:00|189.06|186.26|188.22|185.42|189.56|186.76|187.55|184.75|0
1659395400000|2022-08-01 23:10:00|188.39|185.59|188.22|185.42|188.72|185.92|187.88|185.08|0
1659395700000|2022-08-01 23:15:00|188.3|185.5|189.89|187.09|190.05|187.25|188.3|185.5|0
1659396000000|2022-08-01 23:20:00|189.88|187.08|189.88|187.08|190.05|187.25|189.55|186.75|0
1659396300000|2022-08-01 23:25:00|190.05|187.25|191.22|188.42|191.22|188.42|190.05|187.25|0
1659396600000|2022-08-01 23:30:00|191.39|188.59|191.72|188.92|192.4|189.6|191.39|188.59|0
1659396900000|2022-08-01 23:35:00|191.56|188.76|191.21|188.41|191.81|189.01|191.21|188.41|0
1659397200000|2022-08-01 23:40:00|191.05|188.25|191.55|188.75|191.8|189|190.54|187.74|0
1659397500000|2022-08-01 23:45:00|191.21|188.41|192.39|189.59|193.07|190.27|190.71|187.91|0
1659397800000|2022-08-01 23:50:00|192.73|189.93|192.38|189.58|192.9|190.1|191.37|188.57|0
1659398100000|2022-08-01 23:55:00|192.3|189.5|192.89|190.09|193.23|190.43|191.37|188.57|0
1659398400000|2022-08-02 00:00:00|192.55|189.75|193.73|190.93|193.9|191.1|191.87|189.07|0
1659398700000|2022-08-02 00:05:00|193.9|191.1|193.9|191.1|194.75|191.95|193.73|190.93|0
1659399000000|2022-08-02 00:10:00|194.07|191.27|193.22|190.42|194.58|191.78|192.88|190.08|0
1659399300000|2022-08-02 00:15:00|193.38|190.58|195|192.2|195.42|192.62|192.88|190.08|0
1659399600000|2022-08-02 00:20:00|194.91|192.11|195.42|192.62|196.27|193.47|194.74|191.94|0
1659399900000|2022-08-02 00:25:00|195.59|192.79|195.58|192.78|196.61|193.81|195.42|192.62|0
1659400200000|2022-08-02 00:30:00|195.5|192.7|195.92|193.12|196.09|193.29|195.07|192.27|0
1659400500000|2022-08-02 00:35:00|195.75|192.95|195.92|193.12|196.26|193.46|195.24|192.44|0
1659400800000|2022-08-02 00:40:00|195.84|193.04|195.57|192.77|196.77|193.97|195.57|192.77|0
1659401100000|2022-08-02 00:45:00|195.74|192.94|196.42|193.62|196.6|193.8|195.57|192.77|0
1659401400000|2022-08-02 00:50:00|196.51|193.71|197.1|194.3|198.31|195.51|196.51|193.71|0
1659401700000|2022-08-02 00:55:00|197.45|194.65|198.3|195.5|198.39|195.59|197.45|194.65|0
1659402000000|2022-08-02 01:00:00|198.47|195.67|198.13|195.33|199.16|196.36|197.44|194.64|0
1659402300000|2022-08-02 01:05:00|198.3|195.5|198.12|195.32|198.3|195.5|197.61|194.81|0
1659402600000|2022-08-02 01:10:00|198.04|195.24|198.81|196.01|198.98|196.18|197.95|195.15|0
1659402900000|2022-08-02 01:15:00|198.98|196.18|197.6|194.8|199.49|196.69|197.6|194.8|0
1659403200000|2022-08-02 01:20:00|197.43|194.63|197.42|194.62|198.46|195.66|196.74|193.94|0
1659403500000|2022-08-02 01:25:00|197.77|194.97|198.79|195.99|199.31|196.51|197.34|194.54|0
1659403800000|2022-08-02 01:30:00|198.97|196.17|201.21|198.41|201.38|198.58|198.79|195.99|0
1659404100000|2022-08-02 01:35:00|201.38|198.58|202.59|199.79|202.94|200.14|200.52|197.72|0
1659404400000|2022-08-02 01:40:00|202.77|199.97|202.07|199.27|202.94|200.14|201.9|199.1|0
1659404700000|2022-08-02 01:45:00|202.24|199.44|202.07|199.27|202.24|199.44|201.2|198.4|0
1659405000000|2022-08-02 01:50:00|201.89|199.09|201.7|198.9|202.24|199.44|200.68|197.88|0
1659405300000|2022-08-02 01:55:00|201.52|198.72|201.35|198.55|202.56|199.76|201.35|198.55|0
1659405600000|2022-08-02 02:00:00|201.52|198.72|202.03|199.23|202.38|199.58|200.66|197.86|0
1659405900000|2022-08-02 02:05:00|201.86|199.06|201.68|198.88|202.03|199.23|200.83|198.03|0
1659406200000|2022-08-02 02:10:00|201.77|198.97|202.12|199.32|202.72|199.92|201.77|198.97|0
1659406500000|2022-08-02 02:15:00|202.2|199.4|203.41|200.61|203.5|200.7|202.2|199.4|0
1659406800000|2022-08-02 02:20:00|203.58|200.78|204.36|201.56|204.62|201.82|203.5|200.7|0
1659407100000|2022-08-02 02:25:00|204.27|201.47|205.14|202.34|205.84|203.04|204.27|201.47|0
1659407400000|2022-08-02 02:30:00|204.96|202.16|204.09|201.29|205.14|202.34|203.92|201.12|0
1659407700000|2022-08-02 02:35:00|204.26|201.46|203.74|200.94|204.26|201.46|203.39|200.59|0
1659408000000|2022-08-02 02:40:00|203.56|200.76|204.26|201.46|204.26|201.46|203.39|200.59|0
1659408300000|2022-08-02 02:45:00|204.17|201.37|203.56|200.76|204.26|201.46|203.21|200.41|0
1659408600000|2022-08-02 02:50:00|203.73|200.93|203.55|200.75|204.25|201.45|203.38|200.58|0
1659408900000|2022-08-02 02:55:00|203.73|200.93|201.74|198.94|203.9|201.1|201.74|198.94|0
1659409200000|2022-08-02 03:00:00|201.82|199.02|201.73|198.93|202.16|199.36|201.47|198.67|0
1659409500000|2022-08-02 03:05:00|201.64|198.84|201.81|199.01|202.68|199.88|201.64|198.84|0
1659409800000|2022-08-02 03:10:00|201.99|199.19|201.04|198.24|202.33|199.53|200.95|198.15|0
1659410100000|2022-08-02 03:15:00|201.12|198.32|201.55|198.75|201.81|199.01|201.12|198.32|0
1659410400000|2022-08-02 03:20:00|201.63|198.83|201.46|198.66|201.81|199.01|201.28|198.48|0
1659410700000|2022-08-02 03:25:00|201.28|198.48|200.94|198.14|201.45|198.65|200.76|197.96|0
1659411000000|2022-08-02 03:30:00|201.11|198.31|199.21|196.41|201.11|198.31|199.21|196.41|0
1659411300000|2022-08-02 03:35:00|199.39|196.59|199.47|196.67|199.9|197.1|199.21|196.41|0
1659411600000|2022-08-02 03:40:00|199.55|196.75|199.21|196.41|199.55|196.75|198.52|195.72|0
1659411900000|2022-08-02 03:45:00|199.04|196.24|199.72|196.92|199.98|197.18|199.04|196.24|0
1659412200000|2022-08-02 03:50:00|199.81|197.01|199.89|197.09|200.23|197.43|199.63|196.83|0
1659412500000|2022-08-02 03:55:00|199.71|196.91|200.66|197.86|200.91|198.11|199.71|196.91|0
1659412800000|2022-08-02 04:00:00|200.49|197.69|202.45|199.65|202.62|199.82|200.4|197.6|0
1659413100000|2022-08-02 04:05:00|202.62|199.82|201.76|198.96|202.62|199.82|201.42|198.62|0
1659413400000|2022-08-02 04:10:00|201.59|198.79|201.75|198.95|202.02|199.22|201.42|198.62|0
1659413700000|2022-08-02 04:15:00|201.67|198.87|202.44|199.64|202.44|199.64|201.67|198.87|0
1659414000000|2022-08-02 04:20:00|202.26|199.46|202.77|199.97|203.12|200.32|202.26|199.46|0
1659414300000|2022-08-02 04:25:00|202.95|200.15|202.86|200.06|203.29|200.49|202.6|199.8|0
1659414600000|2022-08-02 04:30:00|202.94|200.14|202.77|199.97|203.63|200.83|202.26|199.46|0
1659414900000|2022-08-02 04:35:00|202.6|199.8|203.11|200.31|203.28|200.48|202.6|199.8|0
1659415200000|2022-08-02 04:40:00|203.28|200.48|203.45|200.65|203.62|200.82|202.93|200.13|0
1659415500000|2022-08-02 04:45:00|203.36|200.56|202.93|200.13|203.45|200.65|202.76|199.96|0
1659415800000|2022-08-02 04:50:00|202.85|200.05|203.27|200.47|203.61|200.81|202.76|199.96|0
1659416100000|2022-08-02 04:55:00|203.36|200.56|202.41|199.61|203.44|200.64|202.41|199.61|0
1659416400000|2022-08-02 05:00:00|202.58|199.78|201.63|198.83|202.58|199.78|201.2|198.4|0
1659416700000|2022-08-02 05:05:00|201.55|198.75|201.37|198.57|201.55|198.75|200.35|197.55|0
1659417000000|2022-08-02 05:10:00|201.46|198.66|201.02|198.22|201.71|198.91|201.02|198.22|0
1659417300000|2022-08-02 05:15:00|200.85|198.05|203.08|200.28|203.17|200.37|200.68|197.88|0
1659417600000|2022-08-02 05:20:00|203.25|200.45|202.39|199.59|203.42|200.62|202.04|199.24|0
1659417900000|2022-08-02 05:25:00|202.56|199.76|203.41|200.61|203.59|200.79|201.87|199.07|0
1659418200000|2022-08-02 05:30:00|203.5|200.7|204.35|201.55|204.79|201.99|203.07|200.27|0
1659418500000|2022-08-02 05:35:00|204.18|201.38|204.86|202.06|205.39|202.59|204|201.2|0
1659418800000|2022-08-02 05:40:00|204.69|201.89|204.52|201.72|204.69|201.89|204|201.2|0
1659419100000|2022-08-02 05:45:00|204.61|201.81|203.65|200.85|204.69|201.89|203.31|200.51|0
1659419400000|2022-08-02 05:50:00|203.48|200.68|203.82|201.02|204.16|201.36|203.48|200.68|0
1659419700000|2022-08-02 05:55:00|203.65|200.85|204.16|201.36|204.85|202.05|203.65|200.85|0
1659420000000|2022-08-02 06:00:00|204.33|201.53|202.43|199.63|204.33|201.53|202.26|199.46|0
1659420300000|2022-08-02 06:05:00|202.26|199.46|201.12|198.32|202.6|199.8|200.26|197.46|0
1659420600000|2022-08-02 06:10:00|201.29|198.49|200.43|197.63|201.29|198.49|200.08|197.28|0
1659420900000|2022-08-02 06:15:00|200.34|197.54|199.91|197.11|200.77|197.97|199.56|196.76|0
1659421200000|2022-08-02 06:20:00|199.73|196.93|201.11|198.31|202.67|199.87|199.56|196.76|0
1659421500000|2022-08-02 06:25:00|200.94|198.14|201.02|198.22|201.8|199|200.76|197.96|0
1659421800000|2022-08-02 06:30:00|200.93|198.13|202.66|199.86|203.01|200.21|200.41|197.61|0
1659422100000|2022-08-02 06:35:00|202.83|200.03|202.83|200.03|203.35|200.55|202.14|199.34|0
1659422400000|2022-08-02 06:40:00|203|200.2|202.48|199.68|203.44|200.64|202.31|199.51|0
1659422700000|2022-08-02 06:45:00|202.4|199.6|201.78|198.98|202.65|199.85|201.44|198.64|0
1659423000000|2022-08-02 06:50:00|201.96|199.16|202.47|199.67|202.99|200.19|201.61|198.81|0
1659423300000|2022-08-02 06:55:00|202.39|199.59|201.77|198.97|202.56|199.76|201.6|198.8|0
1659423600000|2022-08-02 07:00:00|201.6|198.8|203.5|200.7|203.85|201.05|200.74|197.94|0
1659423900000|2022-08-02 07:05:00|203.3|200.9|206.88|204.48|208.9|206.5|203.13|200.73|0
1659424200000|2022-08-02 07:10:00|206.79|204.39|207.58|205.18|207.84|205.44|205.74|203.34|0
1659424500000|2022-08-02 07:15:00|207.49|205.09|208.02|205.62|211.02|208.62|207.32|204.92|0
1659424800000|2022-08-02 07:20:00|208.37|205.97|206.78|204.38|209.42|207.02|206.08|203.68|0
1659425100000|2022-08-02 07:25:00|206.61|204.21|206.34|203.94|208.01|205.61|206.25|203.85|0
1659425400000|2022-08-02 07:30:00|206.6|204.2|206.6|204.2|209.24|206.84|206.43|204.03|0
1659425700000|2022-08-02 07:35:00|206.42|204.02|203.63|201.23|207.12|204.72|203.11|200.71|0
1659426000000|2022-08-02 07:40:00|203.8|201.4|203.97|201.57|203.97|201.57|202.58|200.18|0
1659426300000|2022-08-02 07:45:00|203.8|201.4|202.23|199.83|203.8|201.4|201.71|199.31|0
1659426600000|2022-08-02 07:50:00|202.06|199.66|202.75|200.35|202.84|200.44|201.02|198.62|0
1659426900000|2022-08-02 07:55:00|202.57|200.17|203.61|201.21|203.79|201.39|201.71|199.31|0
1659427200000|2022-08-02 08:00:00|203.79|201.39|203.09|200.69|203.96|201.56|201.87|199.47|0
1659427500000|2022-08-02 08:05:00|203.18|200.78|202.93|200.53|203.87|201.47|200.63|198.23|0
1659427800000|2022-08-02 08:10:00|202.84|200.44|204.92|202.52|205.27|202.87|202.84|200.44|0
1659428100000|2022-08-02 08:15:00|204.75|202.35|206.41|204.01|206.67|204.27|204.66|202.26|0
1659428400000|2022-08-02 08:20:00|206.67|204.27|203.79|201.39|207.02|204.62|203.35|200.95|0
1659428700000|2022-08-02 08:25:00|203.69|201.29|203.69|201.29|204.56|202.16|203.17|200.77|0
1659429000000|2022-08-02 08:30:00|203.52|201.12|204.56|202.16|205.08|202.68|203.17|200.77|0
1659429300000|2022-08-02 08:35:00|204.91|202.51|207.53|205.13|207.71|205.31|204.91|202.51|0
1659429600000|2022-08-02 08:40:00|207.71|205.31|208.05|205.65|208.41|206.01|207.09|204.69|0
1659429900000|2022-08-02 08:45:00|207.88|205.48|208.23|205.83|209.38|206.98|207.7|205.3|0
1659430200000|2022-08-02 08:50:00|208.58|206.18|207.34|204.94|208.75|206.35|206.99|204.59|0
1659430500000|2022-08-02 08:55:00|207.17|204.77|206.99|204.59|207.69|205.29|206.81|204.41|0
1659430800000|2022-08-02 09:00:00|207.08|204.68|206.88|204.48|208.19|205.79|206.44|204.04|0
1659431100000|2022-08-02 09:05:00|206.78|204.38|206.96|204.56|207.4|205|206.61|204.21|0
1659431400000|2022-08-02 09:10:00|206.78|204.38|206.25|203.85|207.48|205.08|206.17|203.77|0
1659431700000|2022-08-02 09:15:00|206.43|204.03|205.73|203.33|206.43|204.03|205.55|203.15|0
1659432000000|2022-08-02 09:20:00|205.55|203.15|207.12|204.72|207.12|204.72|205.55|203.15|0
1659432300000|2022-08-02 09:25:00|207.29|204.89|206.94|204.54|208.26|205.86|206.86|204.46|0
1659432600000|2022-08-02 09:30:00|206.77|204.37|208.16|205.76|209.92|207.52|206.24|203.84|0
1659432900000|2022-08-02 09:35:00|208.26|205.86|208.86|206.46|208.86|206.46|207.29|204.89|0
1659433200000|2022-08-02 09:40:00|208.78|206.38|207.11|204.71|208.78|206.38|206.76|204.36|0
1659433500000|2022-08-02 09:45:00|207.2|204.8|207.54|205.14|208.15|205.75|207.2|204.8|0
1659433800000|2022-08-02 09:50:00|207.63|205.23|210.26|207.86|210.44|208.04|207.45|205.05|0
1659434100000|2022-08-02 09:55:00|210.08|207.68|210.96|208.56|211.14|208.74|209.65|207.25|0
1659434400000|2022-08-02 10:00:00|210.79|208.39|210.61|208.21|210.79|208.39|209.37|206.97|0
1659434700000|2022-08-02 10:05:00|210.78|208.38|210.96|208.56|211.84|209.44|210.78|208.38|0
1659435000000|2022-08-02 10:10:00|211.05|208.65|209.72|207.32|211.31|208.91|209.72|207.32|0
1659435300000|2022-08-02 10:15:00|209.99|207.59|212.72|210.32|214.5|212.1|209.72|207.32|0
1659435600000|2022-08-02 10:20:00|212.9|210.5|212.36|209.96|212.99|210.59|211.83|209.43|0
1659435900000|2022-08-02 10:25:00|212.46|210.06|212.89|210.49|213.07|210.67|212.01|209.61|0
1659436200000|2022-08-02 10:30:00|213.07|210.67|213.78|211.38|213.96|211.56|212.45|210.05|0
1659436500000|2022-08-02 10:35:00|213.87|211.47|212.35|209.95|214.49|212.09|212|209.6|0
1659436800000|2022-08-02 10:40:00|212.53|210.13|211.11|208.71|212.71|210.31|210.76|208.36|0
1659437100000|2022-08-02 10:45:00|211.29|208.89|213|210.6|213|210.6|210.93|208.53|0
1659437400000|2022-08-02 10:50:00|213.08|210.68|213.26|210.86|213.43|211.03|211.85|209.45|0
1659437700000|2022-08-02 10:55:00|213.08|210.68|211.31|208.91|213.61|211.21|211.13|208.73|0
1659438000000|2022-08-02 11:00:00|211.4|209|207.45|205.05|211.84|209.44|206.58|204.18|0
1659438300000|2022-08-02 11:05:00|207.62|205.22|209.54|207.14|209.9|207.5|207.62|205.22|0
1659438600000|2022-08-02 11:10:00|209.72|207.32|208.58|206.18|209.72|207.32|207.97|205.57|0
1659438900000|2022-08-02 11:15:00|208.66|206.26|208.14|205.74|208.84|206.44|207.26|204.86|0
1659439200000|2022-08-02 11:20:00|207.96|205.56|205.63|203.23|208.31|205.91|205.46|203.06|0
1659439500000|2022-08-02 11:25:00|205.46|203.06|206.15|203.75|206.33|203.93|205.46|203.06|0
1659439800000|2022-08-02 11:30:00|206.33|203.93|204.58|202.18|206.5|204.1|204.06|201.66|0
1659440100000|2022-08-02 11:35:00|204.76|202.36|205.45|203.05|205.8|203.4|204.58|202.18|0
1659440400000|2022-08-02 11:40:00|205.1|202.7|207.02|204.62|207.19|204.79|204.93|202.53|0
1659440700000|2022-08-02 11:45:00|207.11|204.71|206.14|203.74|207.19|204.79|205.62|203.22|0
1659441000000|2022-08-02 11:50:00|206.06|203.66|205.79|203.39|207.19|204.79|205.61|203.21|0
1659441300000|2022-08-02 11:55:00|205.88|203.48|206.66|204.26|207.01|204.61|205.61|203.21|0
1659441600000|2022-08-02 12:00:00|207.01|204.61|204.73|202.33|207.01|204.61|204.56|202.16|0
1659441900000|2022-08-02 12:05:00|204.91|202.51|205.25|202.85|205.95|203.55|204.73|202.33|0
1659442200000|2022-08-02 12:10:00|205.43|203.03|205.7|203.3|206.05|203.65|204.65|202.25|0
1659442500000|2022-08-02 12:15:00|205.79|203.39|207.79|205.39|207.8|205.4|205.52|203.12|0
1659442800000|2022-08-02 12:20:00|207.97|205.57|205.36|202.96|208.15|205.75|205.36|202.96|0
1659443100000|2022-08-02 12:25:00|205.19|202.79|206.41|204.01|207.47|205.07|205.19|202.79|0
1659443400000|2022-08-02 12:30:00|206.24|203.84|206.23|203.83|206.33|203.93|204.66|202.26|0
1659443700000|2022-08-02 12:35:00|206.06|203.66|206.58|204.18|207.28|204.88|206.06|203.66|0
1659444000000|2022-08-02 12:40:00|206.4|204|208.69|206.29|208.69|206.29|206.4|204|0
1659444300000|2022-08-02 12:45:00|208.51|206.11|208.69|206.29|209.22|206.82|207.45|205.05|0
1659444600000|2022-08-02 12:50:00|208.51|206.11|208.86|206.46|209.04|206.64|207.98|205.58|0
1659444900000|2022-08-02 12:55:00|208.68|206.28|205.69|203.29|208.77|206.37|205.6|203.2|0
1659445200000|2022-08-02 13:00:00|205.51|203.11|206.56|204.16|206.74|204.34|205.16|202.76|0
1659445500000|2022-08-02 13:05:00|206.21|203.81|201.22|198.82|206.56|204.16|201.04|198.64|0
1659445800000|2022-08-02 13:10:00|200.87|198.47|199.31|196.91|201.56|199.16|198.96|196.56|0
1659446100000|2022-08-02 13:15:00|199.4|197|201.03|198.63|201.21|198.81|199.13|196.73|0
1659446400000|2022-08-02 13:20:00|201.21|198.81|201.38|198.98|202.25|199.85|200.69|198.29|0
1659446700000|2022-08-02 13:25:00|201.2|198.8|199.12|196.72|201.38|198.98|199.12|196.72|0
1659447000000|2022-08-02 13:30:00|199.99|197.59|198.95|196.55|201.72|199.32|195|192.6|0
1659447300000|2022-08-02 13:35:00|199.12|196.72|200.5|198.1|205.21|202.81|198.95|196.55|0
1659447600000|2022-08-02 13:40:00|200.67|198.27|204.5|202.1|204.86|202.46|199.11|196.71|0
1659447900000|2022-08-02 13:45:00|203.98|201.58|201.9|199.5|204.68|202.28|196.35|193.95|0
1659448200000|2022-08-02 13:50:00|202.08|199.68|206.64|204.24|207.18|204.78|199.46|197.06|0
1659448500000|2022-08-02 13:55:00|207|204.6|201.89|199.49|208.59|206.19|199.46|197.06|0
1659448800000|2022-08-02 14:00:00|202.24|199.84|205.22|202.82|206.99|204.59|202.07|199.67|0
1659449100000|2022-08-02 14:05:00|204.87|202.47|209.12|206.72|209.12|206.72|201.71|199.31|0
1659449400000|2022-08-02 14:10:00|209.65|207.25|207.8|205.4|214.67|212.27|205.57|203.17|0
1659449700000|2022-08-02 14:15:00|207.62|205.22|204.43|202.03|208.64|206.24|204.09|201.69|0
1659450000000|2022-08-02 14:20:00|204.08|201.68|206|203.6|207.23|204.83|201.13|198.73|0
1659450300000|2022-08-02 14:25:00|206.18|203.78|200.09|197.69|207.23|204.83|200.09|197.69|0
1659450600000|2022-08-02 14:30:00|198.71|196.31|200.26|197.86|201.64|199.24|197.17|194.77|0
1659450900000|2022-08-02 14:35:00|199.74|197.34|198.88|196.48|201.99|199.59|197.68|195.28|0
1659451200000|2022-08-02 14:40:00|199.05|196.65|193.76|191.36|199.91|197.51|192.91|190.51|0
1659451500000|2022-08-02 14:45:00|193.42|191.02|191.89|189.49|196.65|194.25|191.89|189.49|0
1659451800000|2022-08-02 14:50:00|191.73|189.33|185.22|182.82|192.23|189.83|184.72|182.32|0
1659452100000|2022-08-02 14:55:00|185.38|182.98|190.54|188.14|191.55|189.15|185.22|182.82|0
1659452400000|2022-08-02 15:00:00|190.37|187.97|190.49|188.09|190.83|188.43|188.3|185.9|0
1659452700000|2022-08-02 15:05:00|190.15|187.75|191.34|188.94|192.87|190.47|189.65|187.25|0
1659453000000|2022-08-02 15:10:00|191.17|188.77|193.72|191.32|193.72|191.32|191.17|188.77|0
1659453300000|2022-08-02 15:15:00|193.55|191.15|192.18|189.78|194.91|192.51|190.99|188.59|0
1659453600000|2022-08-02 15:20:00|192.35|189.95|192.6|190.2|195.08|192.68|191.84|189.44|0
1659453900000|2022-08-02 15:25:00|192.43|190.03|189.2|186.8|193.11|190.71|188.36|185.96|0
1659454200000|2022-08-02 15:30:00|189.03|186.63|192.59|190.19|195.33|192.93|188.86|186.46|0
1659454500000|2022-08-02 15:35:00|192.76|190.36|188.01|185.61|192.76|190.36|187.51|185.11|0
1659454800000|2022-08-02 15:40:00|188.18|185.78|185.99|183.59|189.02|186.62|184.83|182.43|0
1659455100000|2022-08-02 15:45:00|185.66|183.26|185.82|183.42|188.17|185.77|185.49|183.09|0
1659455400000|2022-08-02 15:50:00|185.66|183.26|186.15|183.75|187.16|184.76|185.49|183.09|0
1659455700000|2022-08-02 15:55:00|185.99|183.59|187.32|184.92|187.83|185.43|184.82|182.42|0
1659456000000|2022-08-02 16:00:00|187.16|184.76|182.09|179.69|188.17|185.77|181.43|179.03|0
1659456300000|2022-08-02 16:05:00|182.26|179.86|183.26|180.86|183.76|181.36|181.76|179.36|0
1659456600000|2022-08-02 16:10:00|183.42|181.02|181.15|178.75|184.05|181.65|180.57|178.17|0
1659456900000|2022-08-02 16:15:00|181.06|178.66|177.05|174.65|181.23|178.83|177.05|174.65|0
1659457200000|2022-08-02 16:20:00|176.89|174.49|174.43|172.03|177.54|175.14|174.27|171.87|0
1659457500000|2022-08-02 16:25:00|174.27|171.87|173.94|171.54|175.57|173.17|173.94|171.54|0
1659457800000|2022-08-02 16:30:00|173.62|171.22|174.59|172.19|175.73|173.33|173.46|171.06|0
1659458100000|2022-08-02 16:35:00|174.43|172.03|172.48|170.08|175.57|173.17|172.32|169.92|0
1659458400000|2022-08-02 16:40:00|172.8|170.4|171.34|168.94|173.12|170.72|171.34|168.94|0
1659458700000|2022-08-02 16:45:00|171.67|169.27|171.82|169.42|173.44|171.04|171.51|169.11|0
1659459000000|2022-08-02 16:50:00|171.99|169.59|171.5|169.1|173.44|171.04|170.86|168.46|0
1659459300000|2022-08-02 16:55:00|171.34|168.94|173.11|170.71|173.92|171.52|171.18|168.78|0
1659459600000|2022-08-02 17:00:00|173.27|170.87|174.89|172.49|176.69|174.29|173.11|170.71|0
1659459900000|2022-08-02 17:05:00|175.22|172.82|175.21|172.81|177.84|175.44|174.56|172.16|0
1659460200000|2022-08-02 17:10:00|175.38|172.98|175.54|173.14|176.36|173.96|174.56|172.16|0
1659460500000|2022-08-02 17:15:00|175.37|172.97|176.02|173.62|176.03|173.63|174.72|172.32|0
1659460800000|2022-08-02 17:20:00|176.19|173.79|179.97|177.57|179.97|177.57|175.86|173.46|0
1659461100000|2022-08-02 17:25:00|180.13|177.73|185.48|183.08|186.66|184.26|179.64|177.24|0
1659461400000|2022-08-02 17:30:00|185.81|183.41|193.15|190.75|193.15|190.75|185.81|183.41|0
1659461700000|2022-08-02 17:35:00|193.49|191.09|195.21|192.81|196.26|193.86|191.87|189.47|0
1659462000000|2022-08-02 17:40:00|195.04|192.64|194.25|191.85|196.17|193.77|193.48|191.08|0
1659462300000|2022-08-02 17:45:00|194.33|191.93|197.95|195.55|198.47|196.07|193.48|191.08|0
1659462600000|2022-08-02 17:50:00|198.47|196.07|196.28|193.88|200.76|198.36|196.28|193.88|0
1659462900000|2022-08-02 17:55:00|196.45|194.05|196.27|193.87|197.99|195.59|195.76|193.36|0
1659463200000|2022-08-02 18:00:00|196.61|194.21|196.87|194.47|199.02|196.62|195.24|192.84|0
1659463500000|2022-08-02 18:05:00|196.95|194.55|190.48|188.08|197.64|195.24|190.48|188.08|0
1659463800000|2022-08-02 18:10:00|190.65|188.25|192.34|189.94|193.36|190.96|190.31|187.91|0
1659464100000|2022-08-02 18:15:00|192.51|190.11|194.55|192.15|195.4|193|192.34|189.94|0
1659464400000|2022-08-02 18:20:00|194.38|191.98|191.99|189.59|195.23|192.83|190.3|187.9|0
1659464700000|2022-08-02 18:25:00|191.65|189.25|190.64|188.24|192.33|189.93|190.13|187.73|0
1659465000000|2022-08-02 18:30:00|190.97|188.57|189.12|186.72|191.31|188.91|187.78|185.38|0
1659465300000|2022-08-02 18:35:00|189.29|186.89|191.98|189.58|193.17|190.77|189.12|186.72|0
1659465600000|2022-08-02 18:40:00|191.81|189.41|190.79|188.39|191.81|189.41|189.95|187.55|0
1659465900000|2022-08-02 18:45:00|191.13|188.73|191.63|189.23|196.06|193.66|191.13|188.73|0
1659466200000|2022-08-02 18:50:00|191.38|188.98|194.35|191.95|196.4|194|189.78|187.38|0
1659466500000|2022-08-02 18:55:00|194.69|192.29|196.23|193.83|198.29|195.89|194.35|191.95|0
1659466800000|2022-08-02 19:00:00|196.57|194.17|195.2|192.8|196.91|194.51|194.17|191.77|0
1659467100000|2022-08-02 19:05:00|195.37|192.97|197.08|194.68|197.59|195.19|194.17|191.77|0
1659467400000|2022-08-02 19:10:00|197.25|194.85|196.39|193.99|199.49|197.09|196.22|193.82|0
1659467700000|2022-08-02 19:15:00|195.53|193.13|202.09|199.69|203.49|201.09|195.53|193.13|0
1659468000000|2022-08-02 19:20:00|202.61|200.21|202.61|200.21|203.84|201.44|200.52|198.12|0
1659468300000|2022-08-02 19:25:00|202.43|200.03|197.24|194.84|202.61|200.21|196.72|194.32|0
1659468600000|2022-08-02 19:30:00|197.92|195.52|197.4|195|200|197.6|196.72|194.32|0
1659468900000|2022-08-02 19:35:00|197.06|194.66|196.88|194.48|197.4|195|193.47|191.07|0
1659469200000|2022-08-02 19:40:00|196.54|194.14|196.37|193.97|199.47|197.07|196.37|193.97|0
1659469500000|2022-08-02 19:45:00|196.19|193.79|200.85|198.45|202.24|199.84|196.19|193.79|0
1659469800000|2022-08-02 19:50:00|201.37|198.97|203.81|201.41|204.16|201.76|200.33|197.93|0
1659470100000|2022-08-02 19:55:00|204.34|201.94|205.56|203.16|207.15|204.75|203.64|201.24|0
1659470400000|2022-08-02 20:00:00|205.91|203.51|205.91|203.51|206.09|203.69|204.86|202.46|0
1659470700000|2022-08-02 20:05:00|205.73|203.33|207.14|204.74|209.09|206.69|205.56|203.16|0
1659471000000|2022-08-02 20:10:00|206.96|204.56|206.78|204.38|208.55|206.15|206.78|204.38|0
1659471300000|2022-08-02 20:15:00|207.16|204.36|208.39|205.59|208.4|205.6|206.9|204.1|0
1659471600000|2022-08-02 20:20:00|208.22|205.42|208.31|205.51|208.93|206.13|207.78|204.98|0
1659471900000|2022-08-02 20:25:00|208.14|205.34|208.66|205.86|209.02|206.22|207.78|204.98|0
1659472200000|2022-08-02 20:30:00|208.49|205.69|208.31|205.51|208.66|205.86|207.95|205.15|0
1659472500000|2022-08-02 20:35:00|208.22|205.42|208.48|205.68|208.48|205.68|207.95|205.15|0
1659472800000|2022-08-02 20:40:00|208.3|205.5|206.89|204.09|208.66|205.86|206.36|203.56|0
1659473100000|2022-08-02 20:45:00|206.71|203.91|205.47|202.67|206.88|204.08|205.12|202.32|0
1659473400000|2022-08-02 20:50:00|205.39|202.59|205.21|202.41|205.82|203.02|205.21|202.41|0
1659473700000|2022-08-02 20:55:00|205.12|202.32|204.43|201.63|205.73|202.93|204.15|201.35|0
1659474000000|2022-08-02 21:00:00|204.95|202.15|205.05|202.25|205.08|202.28|204.69|201.89|0
1659474300000|2022-08-02 21:05:00|205.02|202.22|204.71|201.91|205.02|202.22|204.69|201.89|0
1659474600000|2022-08-02 21:10:00|204.69|201.89|204.5|201.7|204.69|201.89|204.5|201.7|0
1659474900000|2022-08-02 21:15:00|204.53|201.73|204.27|201.47|204.53|201.73|204.17|201.37|0
1659475200000|2022-08-02 21:20:00|204.17|201.37|204.14|201.34|204.27|201.47|204.12|201.32|0
1659475500000|2022-08-02 21:25:00|204.22|201.42|204.27|201.47|204.52|201.72|204.22|201.42|0
1659475800000|2022-08-02 21:30:00|204.31|201.51|204.29|201.49|204.39|201.59|204.19|201.39|0
1659476100000|2022-08-02 21:35:00|204.26|201.46|204.29|201.49|204.51|201.71|204.23|201.43|0
1659476400000|2022-08-02 21:40:00|204.26|201.46|204.15|201.35|204.29|201.49|203.92|201.12|0
1659476700000|2022-08-02 21:45:00|204.21|201.41|204.12|201.32|204.4|201.6|204.12|201.32|0
1659477000000|2022-08-02 21:50:00|204.15|201.35|204.17|201.37|204.43|201.63|203.91|201.11|0
1659477300000|2022-08-02 21:55:00|204.22|201.42|203.98|201.18|204.38|201.58|203.9|201.1|0
1659477600000|2022-08-02 22:00:00|203.41|200.61|203.32|200.52|203.41|200.61|201.58|198.78|0
1659477900000|2022-08-02 22:05:00|203.14|200.34|201.22|198.42|203.49|200.69|200.87|198.07|0
1659478200000|2022-08-02 22:10:00|201.05|198.25|202.79|199.99|202.96|200.16|200.7|197.9|0
1659478500000|2022-08-02 22:15:00|202.61|199.81|202.43|199.63|202.78|199.98|201.91|199.11|0
1659478800000|2022-08-02 22:20:00|202.52|199.72|204.35|201.55|204.35|201.55|202.08|199.28|0
1659479100000|2022-08-02 22:25:00|204.53|201.73|203.65|200.85|204.53|201.73|202.95|200.15|0
1659479400000|2022-08-02 22:30:00|203.3|200.5|202.25|199.45|203.47|200.67|202.07|199.27|0
1659479700000|2022-08-02 22:35:00|202.07|199.27|200.85|198.05|202.07|199.27|200.16|197.36|0
1659480000000|2022-08-02 22:40:00|201.03|198.23|200.5|197.7|201.03|198.23|200.33|197.53|0
1659480300000|2022-08-02 22:45:00|200.33|197.53|201.19|198.39|201.72|198.92|200.15|197.35|0
1659480600000|2022-08-02 22:50:00|201.37|198.57|200.84|198.04|201.37|198.57|200.5|197.7|0
1659480900000|2022-08-02 22:55:00|200.67|197.87|202.49|199.69|202.75|199.95|200.67|197.87|0
1659481200000|2022-08-02 23:00:00|202.58|199.78|202.75|199.95|203.45|200.65|202.57|199.77|0
1659481500000|2022-08-02 23:05:00|202.57|199.77|202.05|199.25|203.1|200.3|202.05|199.25|0
1659481800000|2022-08-02 23:10:00|202.22|199.42|202.39|199.59|202.57|199.77|201.35|198.55|0
1659482100000|2022-08-02 23:15:00|202.22|199.42|201.87|199.07|202.92|200.12|201.87|199.07|0
1659482400000|2022-08-02 23:20:00|202.04|199.24|202.21|199.41|202.39|199.59|201.86|199.06|0
1659482700000|2022-08-02 23:25:00|202.04|199.24|201.34|198.54|202.04|199.24|201.34|198.54|0
1659483000000|2022-08-02 23:30:00|201.25|198.45|202.29|199.49|202.9|200.1|201.16|198.36|0
1659483300000|2022-08-02 23:35:00|202.38|199.58|204.47|201.67|205|202.2|202.03|199.23|0
1659483600000|2022-08-02 23:40:00|204.65|201.85|204.29|201.49|205.17|202.37|204.29|201.49|0
1659483900000|2022-08-02 23:45:00|204.47|201.67|205.17|202.37|205.34|202.54|204.29|201.49|0
1659484200000|2022-08-02 23:50:00|205.34|202.54|206.04|203.24|206.22|203.42|204.82|202.02|0
1659484500000|2022-08-02 23:55:00|206.22|203.42|206.22|203.42|206.75|203.95|205.87|203.07|0
1659484800000|2022-08-03 00:00:00|206.57|203.77|206.56|203.76|207.62|204.82|206.04|203.24|0
1659485100000|2022-08-03 00:05:00|206.74|203.94|204.89|202.09|206.74|203.94|203.58|200.78|0
1659485400000|2022-08-03 00:10:00|204.98|202.18|207.09|204.29|207.62|204.82|204.98|202.18|0
1659485700000|2022-08-03 00:15:00|206.91|204.11|205.5|202.7|207.62|204.82|204.97|202.17|0
1659486000000|2022-08-03 00:20:00|205.32|202.52|207.96|205.16|209.03|206.23|204.97|202.17|0
1659486300000|2022-08-03 00:25:00|207.79|204.99|209.38|206.58|209.91|207.11|207.79|204.99|0
1659486600000|2022-08-03 00:30:00|208.85|206.05|208.49|205.69|209.38|206.58|208.13|205.33|0
1659486900000|2022-08-03 00:35:00|208.58|205.78|207.87|205.07|209.02|206.22|207.16|204.36|0
1659487200000|2022-08-03 00:40:00|207.95|205.15|212.58|209.78|212.76|209.96|207.95|205.15|0
1659487500000|2022-08-03 00:45:00|212.04|209.24|211.59|208.79|212.58|209.78|211.32|208.52|0
1659487800000|2022-08-03 00:50:00|211.5|208.7|210.07|207.27|211.5|208.7|209.72|206.92|0
1659488100000|2022-08-03 00:55:00|210.25|207.45|208.82|206.02|210.7|207.9|208.65|205.85|0
1659488400000|2022-08-03 01:00:00|208.92|206.12|208.64|205.84|209.27|206.47|208.11|205.31|0
1659488700000|2022-08-03 01:05:00|208.82|206.02|207.22|204.42|208.91|206.11|207.22|204.42|0
1659489000000|2022-08-03 01:10:00|206.87|204.07|206.51|203.71|207.4|204.6|206.34|203.54|0
1659489300000|2022-08-03 01:15:00|206.34|203.54|204.93|202.13|206.34|203.54|204.05|201.25|0
1659489600000|2022-08-03 01:20:00|205.02|202.22|205.63|202.83|205.63|202.83|204.22|201.42|0
1659489900000|2022-08-03 01:25:00|205.8|203|205.62|202.82|206.5|203.7|205.1|202.3|0
1659490200000|2022-08-03 01:30:00|205.27|202.47|203.34|200.54|206.24|203.44|203.16|200.36|0
1659490500000|2022-08-03 01:35:00|203.25|200.45|205|202.2|205.44|202.64|203.16|200.36|0
1659490800000|2022-08-03 01:40:00|204.83|202.03|203.68|200.88|205.44|202.64|202.98|200.18|0
1659491100000|2022-08-03 01:45:00|203.51|200.71|204.2|201.4|204.9|202.1|202.81|200.01|0
1659491400000|2022-08-03 01:50:00|204.03|201.23|203.15|200.35|204.03|201.23|201.58|198.78|0
1659491700000|2022-08-03 01:55:00|203.32|200.52|203.14|200.34|203.5|200.7|202.71|199.91|0
1659492000000|2022-08-03 02:00:00|202.97|200.17|200.97|198.17|203.14|200.34|200.01|197.21|0
1659492300000|2022-08-03 02:05:00|200.79|197.99|201.57|198.77|201.57|198.77|200.35|197.55|0
1659492600000|2022-08-03 02:10:00|201.39|198.59|201.91|199.11|202.26|199.46|201.39|198.59|0
1659492900000|2022-08-03 02:15:00|202.09|199.29|202.78|199.98|202.78|199.98|201.91|199.11|0
1659493200000|2022-08-03 02:20:00|202.61|199.81|203.65|200.85|203.65|200.85|202.43|199.63|0
1659493500000|2022-08-03 02:25:00|203.39|200.59|203.65|200.85|204.17|201.37|203.13|200.33|0
1659493800000|2022-08-03 02:30:00|203.47|200.67|202.94|200.14|203.47|200.67|202.42|199.62|0
1659494100000|2022-08-03 02:35:00|203.12|200.32|202.59|199.79|203.29|200.49|202.42|199.62|0
1659494400000|2022-08-03 02:40:00|202.42|199.62|203.64|200.84|203.64|200.84|201.89|199.09|0
1659494700000|2022-08-03 02:45:00|203.55|200.75|203.46|200.66|204.33|201.53|202.94|200.14|0
1659495000000|2022-08-03 02:50:00|203.63|200.83|203.1|200.3|204.51|201.71|203.1|200.3|0
1659495300000|2022-08-03 02:55:00|202.93|200.13|202.05|199.25|202.93|200.13|201.53|198.73|0
1659495600000|2022-08-03 03:00:00|201.97|199.17|201.18|198.38|202.05|199.25|200.66|197.86|0
1659495900000|2022-08-03 03:05:00|201.35|198.55|201.7|198.9|202.05|199.25|201|198.2|0
1659496200000|2022-08-03 03:10:00|201.52|198.72|201.69|198.89|201.7|198.9|201.17|198.37|0
1659496500000|2022-08-03 03:15:00|201.52|198.72|202.21|199.41|202.39|199.59|200.65|197.85|0
1659496800000|2022-08-03 03:20:00|202.39|199.59|201.86|199.06|202.65|199.85|200.99|198.19|0
1659497100000|2022-08-03 03:25:00|201.69|198.89|202.03|199.23|202.03|199.23|200.82|198.02|0
1659497400000|2022-08-03 03:30:00|202.21|199.41|202.9|200.1|203.25|200.45|202.21|199.41|0
1659497700000|2022-08-03 03:35:00|202.82|200.02|202.37|199.57|202.9|200.1|202.02|199.22|0
1659498000000|2022-08-03 03:40:00|202.29|199.49|202.19|199.39|202.72|199.92|201.76|198.96|0
1659498300000|2022-08-03 03:45:00|202.11|199.31|201.32|198.52|202.19|199.39|200.97|198.17|0
1659498600000|2022-08-03 03:50:00|201.24|198.44|202.19|199.39|202.82|200.02|200.97|198.17|0
1659498900000|2022-08-03 03:55:00|202.36|199.56|201.93|199.13|202.54|199.74|201.49|198.69|0
1659499200000|2022-08-03 04:00:00|202.01|199.21|200.61|197.81|202.53|199.73|200.61|197.81|0
1659499500000|2022-08-03 04:05:00|200.79|197.99|199.22|196.42|201.31|198.51|198.45|195.65|0
1659499800000|2022-08-03 04:10:00|199.39|196.59|200.26|197.46|200.52|197.72|198.97|196.17|0
1659500100000|2022-08-03 04:15:00|200.35|197.55|199.65|196.85|200.78|197.98|199.56|196.76|0
1659500400000|2022-08-03 04:20:00|199.56|196.76|199.9|197.1|199.91|197.11|199.21|196.41|0
1659500700000|2022-08-03 04:25:00|199.82|197.02|199.9|197.1|200.42|197.62|199.73|196.93|0
1659501000000|2022-08-03 04:30:00|199.73|196.93|200.24|197.44|200.77|197.97|199.73|196.93|0
1659501300000|2022-08-03 04:35:00|200.16|197.36|200.07|197.27|200.76|197.96|200.07|197.27|0
1659501600000|2022-08-03 04:40:00|200.16|197.36|199.89|197.09|200.41|197.61|199.89|197.09|0
1659501900000|2022-08-03 04:45:00|199.72|196.92|199.37|196.57|199.89|197.09|198.77|195.97|0
1659502200000|2022-08-03 04:50:00|199.19|196.39|200.23|197.43|201.1|198.3|199.19|196.39|0
1659502500000|2022-08-03 04:55:00|200.4|197.6|201.27|198.47|201.62|198.82|200.23|197.43|0
1659502800000|2022-08-03 05:00:00|201.09|198.29|200.74|197.94|201.09|198.29|200.05|197.25|0
1659503100000|2022-08-03 05:05:00|200.92|198.12|200.39|197.59|201.26|198.46|199.87|197.07|0
1659503400000|2022-08-03 05:10:00|200.48|197.68|199.17|196.37|200.74|197.94|199.17|196.37|0
1659503700000|2022-08-03 05:15:00|198.83|196.03|199.69|196.89|199.69|196.89|198.83|196.03|0
1659504000000|2022-08-03 05:20:00|199.86|197.06|198.47|195.67|199.86|197.06|198.47|195.67|0
1659504300000|2022-08-03 05:25:00|198.13|195.33|198.64|195.84|198.64|195.84|197.09|194.29|0
1659504600000|2022-08-03 05:30:00|198.73|195.93|197.26|194.46|198.73|195.93|197.09|194.29|0
1659504900000|2022-08-03 05:35:00|197.43|194.63|197.43|194.63|198.29|195.49|197.18|194.38|0
1659505200000|2022-08-03 05:40:00|197.35|194.55|197.94|195.14|197.94|195.14|197.08|194.28|0
1659505500000|2022-08-03 05:45:00|198.11|195.31|198.63|195.83|198.98|196.18|197.77|194.97|0
1659505800000|2022-08-03 05:50:00|198.46|195.66|198.37|195.57|198.63|195.83|197.76|194.96|0
1659506100000|2022-08-03 05:55:00|198.45|195.65|198.62|195.82|198.79|195.99|197.93|195.13|0
1659506400000|2022-08-03 06:00:00|198.45|195.65|198.44|195.64|198.96|196.16|197.07|194.27|0
1659506700000|2022-08-03 06:05:00|198.62|195.82|197.15|194.35|198.79|195.99|196.29|193.49|0
1659507000000|2022-08-03 06:10:00|197.06|194.26|197.4|194.6|197.58|194.78|196.71|193.91|0
1659507300000|2022-08-03 06:15:00|197.32|194.52|197.57|194.77|197.74|194.94|196.71|193.91|0
1659507600000|2022-08-03 06:20:00|197.74|194.94|198.6|195.8|198.87|196.07|197.57|194.77|0
1659507900000|2022-08-03 06:25:00|198.43|195.63|198.6|195.8|198.95|196.15|197.74|194.94|0
1659508200000|2022-08-03 06:30:00|198.43|195.63|199.11|196.31|199.46|196.66|198.34|195.54|0
1659508500000|2022-08-03 06:35:00|199.2|196.4|198.94|196.14|199.46|196.66|198.07|195.27|0
1659508800000|2022-08-03 06:40:00|198.76|195.96|199.97|197.17|200.15|197.35|198.59|195.79|0
1659509100000|2022-08-03 06:45:00|199.8|197|200.24|197.44|201.76|198.96|199.28|196.48|0
1659509400000|2022-08-03 06:50:00|200.07|197.27|199.37|196.57|200.24|197.44|199.2|196.4|0
1659509700000|2022-08-03 06:55:00|199.2|196.4|199.28|196.48|199.54|196.74|198.85|196.05|0
1659510000000|2022-08-03 07:00:00|199.37|196.57|204.25|201.45|204.96|202.16|199.37|196.57|0
1659510300000|2022-08-03 07:05:00|203.88|201.48|201.95|199.55|204.58|202.18|201.51|199.11|0
1659510600000|2022-08-03 07:10:00|201.77|199.37|204.05|201.65|204.4|202|200.72|198.32|0
1659510900000|2022-08-03 07:15:00|204.4|202|200.46|198.06|204.93|202.53|200.19|197.79|0
1659511200000|2022-08-03 07:20:00|200.54|198.14|199.41|197.01|200.71|198.31|198.45|196.05|0
1659511500000|2022-08-03 07:25:00|199.67|197.27|199.14|196.74|200.28|197.88|198.45|196.05|0
1659511800000|2022-08-03 07:30:00|199.23|196.83|200.53|198.13|200.7|198.3|198.45|196.05|0
1659512100000|2022-08-03 07:35:00|200.62|198.22|200.62|198.22|201.05|198.65|199.66|197.26|0
1659512400000|2022-08-03 07:40:00|200.44|198.04|202.09|199.69|202.45|200.05|200.35|197.95|0
1659512700000|2022-08-03 07:45:00|202.44|200.04|204.2|201.8|204.46|202.06|202.09|199.69|0
1659513000000|2022-08-03 07:50:00|204.37|201.97|202.61|200.21|204.37|201.97|202.53|200.13|0
1659513300000|2022-08-03 07:55:00|202.88|200.48|202.96|200.56|204.19|201.79|202.26|199.86|0
1659513600000|2022-08-03 08:00:00|202.78|200.38|202.96|200.56|203.31|200.91|201.38|198.98|0
1659513900000|2022-08-03 08:05:00|202.87|200.47|204.89|202.49|205.42|203.02|202.78|200.38|0
1659514200000|2022-08-03 08:10:00|204.98|202.58|204.53|202.13|206.12|203.72|204|201.6|0
1659514500000|2022-08-03 08:15:00|204.35|201.95|203.82|201.42|204.35|201.95|203.47|201.07|0
1659514800000|2022-08-03 08:20:00|203.65|201.25|201.19|198.79|203.82|201.42|201.02|198.62|0
1659515100000|2022-08-03 08:25:00|201.02|198.62|200.93|198.53|201.37|198.97|200.32|197.92|0
1659515400000|2022-08-03 08:30:00|200.84|198.44|199.27|196.87|200.84|198.44|198.92|196.52|0
1659515700000|2022-08-03 08:35:00|199.19|196.79|200.05|197.65|200.48|198.08|199.19|196.79|0
1659516000000|2022-08-03 08:40:00|199.96|197.56|199.44|197.04|200.66|198.26|199.35|196.95|0
1659516300000|2022-08-03 08:45:00|199.35|196.95|199.61|197.21|199.95|197.55|199.09|196.69|0
1659516600000|2022-08-03 08:50:00|199.52|197.12|198.56|196.16|200.22|197.82|198.39|195.99|0
1659516900000|2022-08-03 08:55:00|198.65|196.25|199.51|197.11|199.6|197.2|198.04|195.64|0
1659517200000|2022-08-03 09:00:00|199.6|197.2|199.07|196.67|200.21|197.81|198.73|196.33|0
1659517500000|2022-08-03 09:05:00|198.99|196.59|198.2|195.8|199.51|197.11|198.03|195.63|0
1659517800000|2022-08-03 09:10:00|198.38|195.98|194.92|192.52|198.47|196.07|194.58|192.18|0
1659518100000|2022-08-03 09:15:00|194.75|192.35|193.46|191.06|195.44|193.04|192.19|189.79|0
1659518400000|2022-08-03 09:20:00|193.55|191.15|191.93|189.53|193.8|191.4|191.59|189.19|0
1659518700000|2022-08-03 09:25:00|191.76|189.36|192.44|190.04|192.95|190.55|191.75|189.35|0
1659519000000|2022-08-03 09:30:00|192.35|189.95|191.24|188.84|192.95|190.55|191.24|188.84|0
1659519300000|2022-08-03 09:35:00|191.41|189.01|191.92|189.52|192.09|189.69|191.06|188.66|0
1659519600000|2022-08-03 09:40:00|191.57|189.17|192.94|190.54|193.28|190.88|191.57|189.17|0
1659519900000|2022-08-03 09:45:00|193.03|190.63|193.79|191.39|194.14|191.74|192.94|190.54|0
1659520200000|2022-08-03 09:50:00|193.88|191.48|193.62|191.22|193.97|191.57|192.93|190.53|0
1659520500000|2022-08-03 09:55:00|193.71|191.31|193.96|191.56|194.13|191.73|193.62|191.22|0
1659520800000|2022-08-03 10:00:00|194.05|191.65|193.54|191.14|194.13|191.73|193.27|190.87|0
1659521100000|2022-08-03 10:05:00|193.45|191.05|193.27|190.87|193.88|191.48|192.76|190.36|0
1659521400000|2022-08-03 10:10:00|193.36|190.96|191.64|189.24|193.36|190.96|191.21|188.81|0
1659521700000|2022-08-03 10:15:00|191.72|189.32|194.05|191.65|194.3|191.9|191.72|189.32|0
1659522000000|2022-08-03 10:20:00|193.96|191.56|194.64|192.24|194.82|192.42|193.78|191.38|0
1659522300000|2022-08-03 10:25:00|194.47|192.07|194.29|191.89|194.81|192.41|193.78|191.38|0
1659522600000|2022-08-03 10:30:00|194.12|191.72|193.86|191.46|194.38|191.98|193.43|191.03|0
1659522900000|2022-08-03 10:35:00|193.77|191.37|193.94|191.54|194.55|192.15|193.08|190.68|0
1659523200000|2022-08-03 10:40:00|194.11|191.71|195.15|192.75|195.41|193.01|193.77|191.37|0
1659523500000|2022-08-03 10:45:00|194.97|192.57|194.28|191.88|195.32|192.92|193.94|191.54|0
1659523800000|2022-08-03 10:50:00|194.2|191.8|194.1|191.7|195.14|192.74|193.93|191.53|0
1659524100000|2022-08-03 10:55:00|194.27|191.87|193.58|191.18|194.97|192.57|193.41|191.01|0
1659524400000|2022-08-03 11:00:00|193.75|191.35|192.03|189.63|194.62|192.22|191.95|189.55|0
1659524700000|2022-08-03 11:05:00|192.2|189.8|190.14|187.74|192.2|189.8|190.14|187.74|0
1659525000000|2022-08-03 11:10:00|190.23|187.83|190.14|187.74|190.83|188.43|189.8|187.4|0
1659525300000|2022-08-03 11:15:00|190.06|187.66|190.48|188.08|190.65|188.25|189.8|187.4|0
1659525600000|2022-08-03 11:20:00|190.57|188.17|190.99|188.59|191.5|189.1|190.48|188.08|0
1659525900000|2022-08-03 11:25:00|190.91|188.51|189.28|186.88|191.33|188.93|189.11|186.71|0
1659526200000|2022-08-03 11:30:00|189.45|187.05|191.66|189.26|192.01|189.61|189.02|186.62|0
1659526500000|2022-08-03 11:35:00|191.84|189.44|192.86|190.46|193.21|190.81|191.32|188.92|0
1659526800000|2022-08-03 11:40:00|193.04|190.64|192.69|190.29|193.72|191.32|192.52|190.12|0
1659527100000|2022-08-03 11:45:00|192.52|190.12|191.83|189.43|193.37|190.97|191.65|189.25|0
1659527400000|2022-08-03 11:50:00|191.65|189.25|190.37|187.97|191.83|189.43|190.37|187.97|0
1659527700000|2022-08-03 11:55:00|190.28|187.88|190.54|188.14|190.96|188.56|190.11|187.71|0
1659528000000|2022-08-03 12:00:00|190.62|188.22|189.68|187.28|190.96|188.56|189.59|187.19|0
1659528300000|2022-08-03 12:05:00|189.76|187.36|191.13|188.73|192.15|189.75|189.76|187.36|0
1659528600000|2022-08-03 12:10:00|191.12|188.72|187.38|184.98|191.3|188.9|187.38|184.98|0
1659528900000|2022-08-03 12:15:00|187.04|184.64|186.53|184.13|187.63|185.23|186.53|184.13|0
1659529200000|2022-08-03 12:20:00|186.36|183.96|187.92|185.52|188.09|185.69|185.35|182.95|0
1659529500000|2022-08-03 12:25:00|188.09|185.69|187.75|185.35|188.18|185.78|187.24|184.84|0
1659529800000|2022-08-03 12:30:00|187.58|185.18|186.9|184.5|187.92|185.52|186.4|184|0
1659530100000|2022-08-03 12:35:00|186.82|184.42|188.25|185.85|188.25|185.85|186.23|183.83|0
1659530400000|2022-08-03 12:40:00|188.17|185.77|186.89|184.49|188.17|185.77|186.73|184.33|0
1659530700000|2022-08-03 12:45:00|186.72|184.32|186.38|183.98|187.57|185.17|185.71|183.31|0
1659531000000|2022-08-03 12:50:00|186.55|184.15|185.96|183.56|187.06|184.66|185.88|183.48|0
1659531300000|2022-08-03 12:55:00|186.04|183.64|186.88|184.48|186.88|184.48|184.53|182.13|0
1659531600000|2022-08-03 13:00:00|186.63|184.23|186.71|184.31|187.22|184.82|186.38|183.98|0
1659531900000|2022-08-03 13:05:00|186.8|184.4|188.23|185.83|188.91|186.51|186.37|183.97|0
1659532200000|2022-08-03 13:10:00|188.06|185.66|187.04|184.64|188.06|185.66|186.54|184.14|0
1659532500000|2022-08-03 13:15:00|186.87|184.47|188.9|186.5|188.99|186.59|186.87|184.47|0
1659532800000|2022-08-03 13:20:00|188.73|186.33|188.72|186.32|189.07|186.67|188.05|185.65|0
1659533100000|2022-08-03 13:25:00|188.39|185.99|189.23|186.83|189.4|187|188.04|185.64|0
1659533400000|2022-08-03 13:30:00|187.87|185.47|188.04|185.64|190.93|188.53|184.67|182.27|0
1659533700000|2022-08-03 13:35:00|187.53|185.13|181.83|179.43|187.53|185.13|179.84|177.44|0
1659534000000|2022-08-03 13:40:00|181.5|179.1|185|182.6|185.42|183.02|181|178.6|0
1659534300000|2022-08-03 13:45:00|184.83|182.43|183.15|180.75|188.72|186.32|182.81|180.41|0
1659534600000|2022-08-03 13:50:00|182.65|180.25|181.64|179.24|184.66|182.26|181.31|178.91|0
1659534900000|2022-08-03 13:55:00|181.48|179.08|180.4|178|182.31|179.91|179.98|177.58|0
1659535200000|2022-08-03 14:00:00|182.23|179.83|177.83|175.43|185.49|183.09|177.34|174.94|0
1659535500000|2022-08-03 14:05:00|177.5|175.1|176.51|174.11|177.5|175.1|175.05|172.65|0
1659535800000|2022-08-03 14:10:00|176.19|173.79|176.16|173.76|176.98|174.58|173.8|171.4|0
1659536100000|2022-08-03 14:15:00|175.67|173.27|184.29|181.89|185.46|183.06|175.02|172.62|0
1659536400000|2022-08-03 14:20:00|184.45|182.05|183.95|181.55|185.29|182.89|183.28|180.88|0
1659536700000|2022-08-03 14:25:00|183.61|181.21|179.28|176.88|184.28|181.88|178.29|175.89|0
1659537000000|2022-08-03 14:30:00|179.44|177.04|183.94|181.54|184.95|182.55|178.12|175.72|0
1659537300000|2022-08-03 14:35:00|183.6|181.2|185.11|182.71|189.01|186.61|183.43|181.03|0
1659537600000|2022-08-03 14:40:00|185.28|182.88|182.9|180.5|187.99|185.59|182.23|179.83|0
1659537900000|2022-08-03 14:45:00|182.56|180.16|178.55|176.15|183.23|180.83|177.88|175.48|0
1659538200000|2022-08-03 14:50:00|178.38|175.98|180.54|178.14|180.88|178.48|177.88|175.48|0
1659538500000|2022-08-03 14:55:00|180.04|177.64|178.71|176.31|180.21|177.81|178.04|175.64|0
1659538800000|2022-08-03 15:00:00|178.04|175.64|178.37|175.97|179.87|177.47|175.89|173.49|0
1659539100000|2022-08-03 15:05:00|178.29|175.89|175.56|173.16|178.46|176.06|175.56|173.16|0
1659539400000|2022-08-03 15:10:00|175.39|172.99|173.42|171.02|176.38|173.98|171.63|169.23|0
1659539700000|2022-08-03 15:15:00|173.58|171.18|176.21|173.81|176.37|173.97|172.04|169.64|0
1659540000000|2022-08-03 15:20:00|176.04|173.64|173.9|171.5|176.21|173.81|173.25|170.85|0
1659540300000|2022-08-03 15:25:00|173.74|171.34|172.84|170.44|174.07|171.67|170.97|168.57|0
1659540600000|2022-08-03 15:30:00|172.92|170.52|173.08|170.68|174.06|171.66|171.78|169.38|0
1659540900000|2022-08-03 15:35:00|172.92|170.52|169.67|167.27|172.92|170.52|169.51|167.11|0
1659541200000|2022-08-03 15:40:00|169.51|167.11|169.02|166.62|169.67|167.27|167.9|165.5|0
1659541500000|2022-08-03 15:45:00|168.86|166.46|169.02|166.62|169.34|166.94|167.09|164.69|0
1659541800000|2022-08-03 15:50:00|168.69|166.29|169.17|166.77|171.76|169.36|168.69|166.29|0
1659542100000|2022-08-03 15:55:00|169.33|166.93|166.92|164.52|169.33|166.93|166.29|163.89|0
1659542400000|2022-08-03 16:00:00|166.76|164.36|166.92|164.52|168.36|165.96|166.6|164.2|0
1659542700000|2022-08-03 16:05:00|166.76|164.36|168.36|165.96|168.84|166.44|166.12|163.72|0
1659543000000|2022-08-03 16:10:00|168.52|166.12|169|166.6|170.45|168.05|167.87|165.47|0
1659543300000|2022-08-03 16:15:00|168.83|166.43|168.83|166.43|171.26|168.86|168.83|166.43|0
1659543600000|2022-08-03 16:20:00|168.99|166.59|166.26|163.86|168.99|166.59|165.95|163.55|0
1659543900000|2022-08-03 16:25:00|166.42|164.02|168.02|165.62|168.18|165.78|166.1|163.7|0
1659544200000|2022-08-03 16:30:00|167.86|165.46|163.72|161.32|168.02|165.62|163.56|161.16|0
1659544500000|2022-08-03 16:35:00|163.87|161.47|163.24|160.84|164.35|161.95|161.98|159.58|0
1659544800000|2022-08-03 16:40:00|163.4|161|162.58|160.18|164.3|161.9|161.48|159.08|0
1659545100000|2022-08-03 16:45:00|162.74|160.34|159.45|157.05|162.9|160.5|159.45|157.05|0
1659545400000|2022-08-03 16:50:00|159.61|157.21|160.54|158.14|160.7|158.3|158.98|156.58|0
1659545700000|2022-08-03 16:55:00|160.38|157.98|161|158.6|161.16|158.76|159.45|157.05|0
1659546000000|2022-08-03 17:00:00|160.69|158.29|158.2|155.8|160.84|158.44|158.2|155.8|0
1659546300000|2022-08-03 17:05:00|158.35|155.95|158.97|156.57|159.75|157.35|158.04|155.64|0
1659546600000|2022-08-03 17:10:00|158.66|156.26|160.13|157.73|160.68|158.28|158.66|156.26|0
1659546900000|2022-08-03 17:15:00|160.05|157.65|161.3|158.9|161.3|158.9|159.58|157.18|0
1659547200000|2022-08-03 17:20:00|161.46|159.06|160.83|158.43|163.03|160.63|160.2|157.8|0
1659547500000|2022-08-03 17:25:00|160.67|158.27|159.11|156.71|161.14|158.74|158.64|156.24|0
1659547800000|2022-08-03 17:30:00|158.95|156.55|158.33|155.93|159.73|157.33|158.17|155.77|0
1659548100000|2022-08-03 17:35:00|158.64|156.24|160.5|158.1|161.13|158.73|158.41|156.01|0
1659548400000|2022-08-03 17:40:00|160.66|158.26|159.72|157.32|162.07|159.67|159.41|157.01|0
1659548700000|2022-08-03 17:45:00|159.87|157.47|159.17|156.77|161.75|159.35|159.17|156.77|0
1659549000000|2022-08-03 17:50:00|159.09|156.69|158|155.6|159.4|157|157.85|155.45|0
1659549300000|2022-08-03 17:55:00|158.16|155.76|159.24|156.84|160.49|158.09|158|155.6|0
1659549600000|2022-08-03 18:00:00|159.39|156.99|158.92|156.52|161.11|158.71|158.3|155.9|0
1659549900000|2022-08-03 18:05:00|158.77|156.37|158.61|156.21|159.7|157.3|158.15|155.75|0
1659550200000|2022-08-03 18:10:00|158.45|156.05|157.99|155.59|159.38|156.98|157.22|154.82|0
1659550500000|2022-08-03 18:15:00|157.91|155.51|156.29|153.89|158.45|156.05|156.29|153.89|0
1659550800000|2022-08-03 18:20:00|156.44|154.04|155.82|153.42|156.59|154.19|155.21|152.81|0
1659551100000|2022-08-03 18:25:00|155.67|153.27|157.05|154.65|157.36|154.96|155.36|152.96|0
1659551400000|2022-08-03 18:30:00|156.89|154.49|157.04|154.64|157.66|155.26|155.81|153.41|0
1659551700000|2022-08-03 18:35:00|157.2|154.8|158.12|155.72|158.12|155.72|156.12|153.72|0
1659552000000|2022-08-03 18:40:00|157.97|155.57|158.74|156.34|160.45|158.05|157.19|154.79|0
1659552300000|2022-08-03 18:45:00|158.58|156.18|157.34|154.94|159.98|157.58|156.88|154.48|0
1659552600000|2022-08-03 18:50:00|157.8|155.4|156.72|154.32|158.58|156.18|156.26|153.86|0
1659552900000|2022-08-03 18:55:00|156.57|154.17|157.49|155.09|157.88|155.48|155.95|153.55|0
1659553200000|2022-08-03 19:00:00|157.8|155.4|155.64|153.24|158.72|156.32|155.18|152.78|0
1659553500000|2022-08-03 19:05:00|155.18|152.78|156.71|154.31|156.86|154.46|154.41|152.01|0
1659553800000|2022-08-03 19:10:00|156.86|154.46|157.47|155.07|158.71|156.31|156.71|154.31|0
1659554100000|2022-08-03 19:15:00|157.78|155.38|157.32|154.92|159.02|156.62|156.7|154.3|0
1659554400000|2022-08-03 19:20:00|157.16|154.76|157.31|154.91|157.93|155.53|156.54|154.14|0
1659554700000|2022-08-03 19:25:00|157.62|155.22|157.62|155.22|158.55|156.15|157.31|154.91|0
1659555000000|2022-08-03 19:30:00|157.77|155.37|156.07|153.67|158.08|155.68|156.07|153.67|0
1659555300000|2022-08-03 19:35:00|155.92|153.52|155.76|153.36|156.53|154.13|155|152.6|0
1659555600000|2022-08-03 19:40:00|155.61|153.21|152.86|150.46|156.38|153.98|152.55|150.15|0
1659555900000|2022-08-03 19:45:00|153.46|151.06|154.48|152.08|155.92|153.52|152.95|150.55|0
1659556200000|2022-08-03 19:50:00|154.32|151.92|154.16|151.76|154.78|152.38|152.48|150.08|0
1659556500000|2022-08-03 19:55:00|154.01|151.61|160.37|157.97|160.84|158.44|154.01|151.61|0
1659556800000|2022-08-03 20:00:00|159.43|157.03|161.31|158.91|162.1|159.7|159.43|157.03|0
1659557100000|2022-08-03 20:05:00|161.47|159.07|162.28|159.88|162.44|160.04|160.84|158.44|0
1659557400000|2022-08-03 20:10:00|162.12|159.72|161.64|159.24|162.12|159.72|161.17|158.77|0
1659557700000|2022-08-03 20:15:00|161.84|159.04|162.31|159.51|162.31|159.51|161.84|159.04|0
1659558000000|2022-08-03 20:20:00|162.47|159.67|163.57|160.77|163.58|160.78|162.47|159.67|0
1659558300000|2022-08-03 20:25:00|163.42|160.62|162.94|160.14|163.73|160.93|162.94|160.14|0
1659558600000|2022-08-03 20:30:00|162.46|159.66|162.77|159.97|163.01|160.21|161.98|159.18|0
1659558900000|2022-08-03 20:35:00|162.61|159.81|162.14|159.34|162.77|159.97|161.82|159.02|0
1659559200000|2022-08-03 20:40:00|162.06|159.26|161.5|158.7|162.14|159.34|161.34|158.54|0
1659559500000|2022-08-03 20:45:00|161.66|158.86|161.97|159.17|162.13|159.33|161.66|158.86|0
1659559800000|2022-08-03 20:50:00|161.81|159.01|162.13|159.33|162.13|159.33|161.65|158.85|0
1659560100000|2022-08-03 20:55:00|162.21|159.41|162.52|159.72|162.76|159.96|162.12|159.32|0
1659560400000|2022-08-03 21:00:00|162.44|159.64|162.11|159.31|162.44|159.64|162.07|159.27|0
1659560700000|2022-08-03 21:05:00|162.09|159.29|162.46|159.66|162.46|159.66|162.09|159.29|0
1659561000000|2022-08-03 21:10:00|162.45|159.65|162.47|159.67|162.52|159.72|162.36|159.56|0
1659561300000|2022-08-03 21:15:00|162.5|159.7|162.63|159.83|162.73|159.93|162.38|159.58|0
1659561600000|2022-08-03 21:20:00|162.59|159.79|162.28|159.48|162.77|159.97|162.28|159.48|0
1659561900000|2022-08-03 21:25:00|162.23|159.43|162.09|159.29|162.35|159.55|162.02|159.22|0
1659562200000|2022-08-03 21:30:00|162.12|159.32|162.11|159.31|162.12|159.32|161.98|159.18|0
1659562500000|2022-08-03 21:35:00|162.06|159.26|162.08|159.28|162.09|159.29|162.04|159.24|0
1659562800000|2022-08-03 21:40:00|162.11|159.31|162.01|159.21|162.18|159.38|161.99|159.19|0
1659563100000|2022-08-03 21:45:00|161.98|159.18|162.17|159.37|162.17|159.37|161.97|159.17|0
1659563400000|2022-08-03 21:50:00|162.37|159.57|162.37|159.57|162.58|159.78|162.31|159.51|0
1659563700000|2022-08-03 21:55:00|162.17|159.37|162.28|159.48|162.37|159.57|161.96|159.16|0
1659564000000|2022-08-03 22:00:00|162.47|159.67|163.97|161.17|164.29|161.49|162.47|159.67|0
1659564300000|2022-08-03 22:05:00|163.81|161.01|163.18|160.38|163.9|161.1|163.18|160.38|0
1659564600000|2022-08-03 22:10:00|163.1|160.3|162.7|159.9|163.65|160.85|162.54|159.74|0
1659564900000|2022-08-03 22:15:00|162.54|159.74|162.53|159.73|162.85|160.05|162.22|159.42|0
1659565200000|2022-08-03 22:20:00|162.37|159.57|162.05|159.25|162.53|159.73|161.9|159.1|0
1659565500000|2022-08-03 22:25:00|162.14|159.34|162.21|159.41|162.37|159.57|161.89|159.09|0
1659565800000|2022-08-03 22:30:00|162.13|159.33|163|160.2|163.16|160.36|161.89|159.09|0
1659566100000|2022-08-03 22:35:00|163.16|160.36|163.63|160.83|163.79|160.99|162.52|159.72|0
1659566400000|2022-08-03 22:40:00|163.31|160.51|163.47|160.67|163.94|161.14|162.99|160.19|0
1659566700000|2022-08-03 22:45:00|163.31|160.51|161.88|159.08|163.47|160.67|161.72|158.92|0
1659567000000|2022-08-03 22:50:00|161.72|158.92|162.35|159.55|162.67|159.87|161.56|158.76|0
1659567300000|2022-08-03 22:55:00|162.27|159.47|161.87|159.07|162.27|159.47|161.55|158.75|0
1659567600000|2022-08-03 23:00:00|161.95|159.15|162.18|159.38|163.13|160.33|161.95|159.15|0
1659567900000|2022-08-03 23:05:00|162.26|159.46|162.42|159.62|162.97|160.17|162.26|159.46|0
1659568200000|2022-08-03 23:10:00|162.58|159.78|162.57|159.77|162.97|160.17|162.18|159.38|0
1659568500000|2022-08-03 23:15:00|162.65|159.85|162.57|159.77|162.96|160.16|162.57|159.77|0
1659568800000|2022-08-03 23:20:00|162.64|159.84|162.48|159.68|162.96|160.16|162.48|159.68|0
1659569100000|2022-08-03 23:25:00|162.56|159.76|162.32|159.52|162.64|159.84|161.85|159.05|0
1659569400000|2022-08-03 23:30:00|162.48|159.68|162.79|159.99|162.79|159.99|162.16|159.36|0
1659569700000|2022-08-03 23:35:00|162.72|159.92|163.11|160.31|163.26|160.46|162.32|159.52|0
1659570000000|2022-08-03 23:40:00|163.26|160.46|162.78|159.98|163.26|160.46|162.63|159.83|0
1659570300000|2022-08-03 23:45:00|162.87|160.07|162.55|159.75|163.42|160.62|162.46|159.66|0
1659570600000|2022-08-03 23:50:00|162.46|159.66|162.62|159.82|163.09|160.29|162.46|159.66|0
1659570900000|2022-08-03 23:55:00|162.78|159.98|163.72|160.92|163.73|160.93|162.46|159.66|0
1659571200000|2022-08-04 00:00:00|164.04|161.24|164.52|161.72|165|162.2|164.04|161.24|0
1659571500000|2022-08-04 00:05:00|164.36|161.56|163.88|161.08|164.67|161.87|163.88|161.08|0
1659571800000|2022-08-04 00:10:00|163.72|160.92|163.24|160.44|164.03|161.23|162.84|160.04|0
1659572100000|2022-08-04 00:15:00|162.76|159.96|162.28|159.48|163.24|160.44|162.12|159.32|0
1659572400000|2022-08-04 00:20:00|162.12|159.32|161.57|158.77|162.12|159.32|160.55|157.75|0
1659572700000|2022-08-04 00:25:00|161.33|158.53|160.38|157.58|161.65|158.85|159.91|157.11|0
1659573000000|2022-08-04 00:30:00|160.46|157.66|160.22|157.42|160.54|157.74|159.13|156.33|0
1659573300000|2022-08-04 00:35:00|160.3|157.5|161|158.2|161.32|158.52|160.06|157.26|0
1659573600000|2022-08-04 00:40:00|161.16|158.36|160.84|158.04|161.16|158.36|159.43|156.63|0
1659573900000|2022-08-04 00:45:00|160.92|158.12|161.27|158.47|162.5|159.7|160.37|157.57|0
1659574200000|2022-08-04 00:50:00|161.2|158.4|161.11|158.31|161.59|158.79|160.96|158.16|0
1659574500000|2022-08-04 00:55:00|160.88|158.08|160.17|157.37|160.88|158.08|160.01|157.21|0
1659574800000|2022-08-04 01:00:00|160.33|157.53|162.28|159.48|162.44|159.64|160.17|157.37|0
1659575100000|2022-08-04 01:05:00|162.44|159.64|161.81|159.01|162.59|159.79|161.5|158.7|0
1659575400000|2022-08-04 01:10:00|161.89|159.09|162.9|160.1|163.06|160.26|161.81|159.01|0
1659575700000|2022-08-04 01:15:00|162.59|159.79|161.64|158.84|162.74|159.94|161.33|158.53|0
1659576000000|2022-08-04 01:20:00|161.57|158.77|161.48|158.68|161.8|159|160.55|157.75|0
1659576300000|2022-08-04 01:25:00|161.41|158.61|161.17|158.37|161.64|158.84|160.78|157.98|0
1659576600000|2022-08-04 01:30:00|161.01|158.21|160.54|157.74|161.79|158.99|160.23|157.43|0
1659576900000|2022-08-04 01:35:00|160.39|157.59|159.92|157.12|160.85|158.05|159.76|156.96|0
1659577200000|2022-08-04 01:40:00|159.76|156.96|160.69|157.89|160.84|158.04|159.76|156.96|0
1659577500000|2022-08-04 01:45:00|160.53|157.73|161.31|158.51|161.46|158.66|160.22|157.42|0
1659577800000|2022-08-04 01:50:00|161.46|158.66|161.93|159.13|161.93|159.13|161.46|158.66|0
1659578100000|2022-08-04 01:55:00|161.77|158.97|161.92|159.12|162.08|159.28|161.46|158.66|0
1659578400000|2022-08-04 02:00:00|161.85|159.05|161.14|158.34|162.08|159.28|160.98|158.18|0
1659578700000|2022-08-04 02:05:00|161.06|158.26|161.29|158.49|161.45|158.65|160.98|158.18|0
1659579000000|2022-08-04 02:10:00|161.37|158.57|162.69|159.89|163.01|160.21|161.37|158.57|0
1659579300000|2022-08-04 02:15:00|162.54|159.74|162.69|159.89|163.16|160.36|162.46|159.66|0
1659579600000|2022-08-04 02:20:00|162.53|159.73|163.31|160.51|163.47|160.67|162.53|159.73|0
1659579900000|2022-08-04 02:25:00|163.24|160.44|163.78|160.98|164.26|161.46|163.24|160.44|0
1659580200000|2022-08-04 02:30:00|163.62|160.82|163.93|161.13|164.41|161.61|163.47|160.67|0
1659580500000|2022-08-04 02:35:00|164.09|161.29|164.88|162.08|165.19|162.39|163.78|160.98|0
1659580800000|2022-08-04 02:40:00|164.96|162.16|164.4|161.6|165.19|162.39|164.4|161.6|0
1659581100000|2022-08-04 02:45:00|164.48|161.68|163.61|160.81|164.56|161.76|163.61|160.81|0
1659581400000|2022-08-04 02:50:00|163.77|160.97|163.92|161.12|164.08|161.28|163.61|160.81|0
1659581700000|2022-08-04 02:55:00|164|161.2|162.66|159.86|164.23|161.43|162.5|159.7|0
1659582000000|2022-08-04 03:00:00|162.5|159.7|163.44|160.64|163.6|160.8|162.5|159.7|0
1659582300000|2022-08-04 03:05:00|163.6|160.8|162.65|159.85|163.6|160.8|162.65|159.85|0
1659582600000|2022-08-04 03:10:00|162.49|159.69|162.8|160|163.28|160.48|162.49|159.69|0
1659582900000|2022-08-04 03:15:00|162.96|160.16|162.64|159.84|162.96|160.16|162.49|159.69|0
1659583200000|2022-08-04 03:20:00|162.8|160|162.79|159.99|162.8|160|162.48|159.68|0
1659583500000|2022-08-04 03:25:00|162.95|160.15|163.82|161.02|163.89|161.09|162.95|160.15|0
1659583800000|2022-08-04 03:30:00|163.73|160.93|163.73|160.93|164.68|161.88|163.42|160.62|0
1659584100000|2022-08-04 03:35:00|163.81|161.01|163.88|161.08|164.36|161.56|163.73|160.93|0
1659584400000|2022-08-04 03:40:00|164.04|161.24|164.98|162.18|164.98|162.18|163.72|160.92|0
1659584700000|2022-08-04 03:45:00|165.14|162.34|166.09|163.29|166.09|163.29|165.14|162.34|0
1659585000000|2022-08-04 03:50:00|166.01|163.21|165.13|162.33|166.09|163.29|165.13|162.33|0
1659585300000|2022-08-04 03:55:00|165.06|162.26|164.66|161.86|165.37|162.57|164.66|161.86|0
1659585600000|2022-08-04 04:00:00|164.74|161.94|164.49|161.69|164.81|162.01|164.34|161.54|0
1659585900000|2022-08-04 04:05:00|164.65|161.85|164.26|161.46|164.73|161.93|164.02|161.22|0
1659586200000|2022-08-04 04:10:00|164.33|161.53|164.01|161.21|164.33|161.53|163.54|160.74|0
1659586500000|2022-08-04 04:15:00|164.09|161.29|164.17|161.37|164.48|161.68|164.09|161.29|0
1659586800000|2022-08-04 04:20:00|164.32|161.52|164.72|161.92|164.79|161.99|164.17|161.37|0
1659587100000|2022-08-04 04:25:00|164.64|161.84|164.63|161.83|164.95|162.15|164.47|161.67|0
1659587400000|2022-08-04 04:30:00|164.56|161.76|163.68|160.88|164.56|161.76|163.68|160.88|0
1659587700000|2022-08-04 04:35:00|163.61|160.81|163.99|161.19|163.99|161.19|163.36|160.56|0
1659588000000|2022-08-04 04:40:00|163.92|161.12|163.99|161.19|163.99|161.19|163.83|161.03|0
1659588300000|2022-08-04 04:45:00|163.83|161.03|163.67|160.87|163.91|161.11|163.52|160.72|0
1659588600000|2022-08-04 04:50:00|163.51|160.71|163.98|161.18|163.98|161.18|163.2|160.4|0
1659588900000|2022-08-04 04:55:00|163.82|161.02|164.13|161.33|164.29|161.49|163.66|160.86|0
1659589200000|2022-08-04 05:00:00|164.06|161.26|164.05|161.25|164.13|161.33|163.03|160.23|0
1659589500000|2022-08-04 05:05:00|164.13|161.33|165.23|162.43|165.23|162.43|164.05|161.25|0
1659589800000|2022-08-04 05:10:00|165.16|162.36|165.23|162.43|165.39|162.59|164.44|161.64|0
1659590100000|2022-08-04 05:15:00|165.31|162.51|164.04|161.24|165.31|162.51|163.8|161|0
1659590400000|2022-08-04 05:20:00|164.12|161.32|163.48|160.68|164.43|161.63|163.48|160.68|0
1659590700000|2022-08-04 05:25:00|163.33|160.53|163.95|161.15|164.11|161.31|163.17|160.37|0
1659591000000|2022-08-04 05:30:00|163.8|161|163.16|160.36|164.58|161.78|162.77|159.97|0
1659591300000|2022-08-04 05:35:00|163|160.2|163.71|160.91|163.79|160.99|162.69|159.89|0
1659591600000|2022-08-04 05:40:00|163.63|160.83|163.78|160.98|163.94|161.14|163|160.2|0
1659591900000|2022-08-04 05:45:00|163.94|161.14|164.73|161.93|164.88|162.08|163.94|161.14|0
1659592200000|2022-08-04 05:50:00|164.88|162.08|163.93|161.13|164.88|162.08|163.46|160.66|0
1659592500000|2022-08-04 05:55:00|163.86|161.06|165.12|162.32|165.35|162.55|163.3|160.5|0
1659592800000|2022-08-04 06:00:00|165.19|162.39|164.87|162.07|165.98|163.18|164.56|161.76|0
1659593100000|2022-08-04 06:05:00|165.03|162.23|164.55|161.75|165.19|162.39|163.76|160.96|0
1659593400000|2022-08-04 06:10:00|164.24|161.44|164.55|161.75|165.5|162.7|164.24|161.44|0
1659593700000|2022-08-04 06:15:00|164.71|161.91|165.18|162.38|165.65|162.85|164.71|161.91|0
1659594000000|2022-08-04 06:20:00|165.26|162.46|164.78|161.98|165.33|162.53|164.46|161.66|0
1659594300000|2022-08-04 06:25:00|164.7|161.9|164.69|161.89|164.86|162.06|163.91|161.11|0
1659594600000|2022-08-04 06:30:00|164.93|162.13|163.83|161.03|165.48|162.68|163.74|160.94|0
1659594900000|2022-08-04 06:35:00|163.9|161.1|164.45|161.65|164.85|162.05|163.74|160.94|0
1659595200000|2022-08-04 06:40:00|164.37|161.57|164.45|161.65|164.84|162.04|164.05|161.25|0
1659595500000|2022-08-04 06:45:00|164.52|161.72|164.68|161.88|165|162.2|164.37|161.57|0
1659595800000|2022-08-04 06:50:00|164.84|162.04|165.23|162.43|165.63|162.83|164.84|162.04|0
1659596100000|2022-08-04 06:55:00|165.15|162.35|165.78|162.98|165.94|163.14|164.83|162.03|0
1659596400000|2022-08-04 07:00:00|165.46|162.66|164.51|161.71|166.57|163.77|164.03|161.23|0
1659596700000|2022-08-04 07:05:00|164.31|161.91|162.1|159.7|164.46|162.06|161.63|159.23|0
1659597000000|2022-08-04 07:10:00|162.26|159.86|162.88|160.48|164.07|161.67|162.26|159.86|0
1659597300000|2022-08-04 07:15:00|162.72|160.32|161.86|159.46|163.51|161.11|161.62|159.22|0
1659597600000|2022-08-04 07:20:00|161.78|159.38|161.15|158.75|162.88|160.48|160.99|158.59|0
1659597900000|2022-08-04 07:25:00|161.31|158.91|160.52|158.12|161.39|158.99|160.52|158.12|0
1659598200000|2022-08-04 07:30:00|160.37|157.97|160.91|158.51|160.99|158.59|159.43|157.03|0
1659598500000|2022-08-04 07:35:00|160.99|158.59|161.61|159.21|161.61|159.21|160.13|157.73|0
1659598800000|2022-08-04 07:40:00|161.69|159.29|162.07|159.67|162.39|159.99|161.69|159.29|0
1659599100000|2022-08-04 07:45:00|161.92|159.52|162.07|159.67|162.47|160.07|161.76|159.36|0
1659599400000|2022-08-04 07:50:00|161.99|159.59|162.15|159.75|162.22|159.82|161.13|158.73|0
1659599700000|2022-08-04 07:55:00|162.22|159.82|161.75|159.35|162.53|160.13|160.97|158.57|0
1659600000000|2022-08-04 08:00:00|161.59|159.19|163.79|161.39|164.1|161.7|161.59|159.19|0
1659600300000|2022-08-04 08:05:00|163.63|161.23|162.84|160.44|163.79|161.39|162.84|160.44|0
1659600600000|2022-08-04 08:10:00|162.99|160.59|162.68|160.28|163.71|161.31|162.6|160.2|0
1659600900000|2022-08-04 08:15:00|162.6|160.2|160.95|158.55|162.76|160.36|160.87|158.47|0
1659601200000|2022-08-04 08:20:00|161.03|158.63|161.57|159.17|162.04|159.64|160.79|158.39|0
1659601500000|2022-08-04 08:25:00|161.65|159.25|162.51|160.11|162.66|160.26|161.65|159.25|0
1659601800000|2022-08-04 08:30:00|162.43|160.03|162.82|160.42|162.98|160.58|162.19|159.79|0
1659602100000|2022-08-04 08:35:00|162.66|160.26|163.13|160.73|163.44|161.04|162.58|160.18|0
1659602400000|2022-08-04 08:40:00|162.97|160.57|163.6|161.2|163.84|161.44|162.97|160.57|0
1659602700000|2022-08-04 08:45:00|163.28|160.88|163.36|160.96|163.68|161.28|163.12|160.72|0
1659603000000|2022-08-04 08:50:00|163.52|161.12|163.12|160.72|163.99|161.59|163.04|160.64|0
1659603300000|2022-08-04 08:55:00|163.2|160.8|163.74|161.34|163.9|161.5|163.12|160.72|0
1659603600000|2022-08-04 09:00:00|163.67|161.27|163.42|161.02|163.74|161.34|163.11|160.71|0
1659603900000|2022-08-04 09:05:00|163.58|161.18|163.73|161.33|164.92|162.52|163.58|161.18|0
1659604200000|2022-08-04 09:10:00|163.58|161.18|162.47|160.07|163.66|161.26|162.16|159.76|0
1659604500000|2022-08-04 09:15:00|162.31|159.91|162|159.6|162.63|160.23|161.37|158.97|0
1659604800000|2022-08-04 09:20:00|161.84|159.44|160.9|158.5|161.84|159.44|160.9|158.5|0
1659605100000|2022-08-04 09:25:00|160.58|158.18|158.56|156.16|160.58|158.18|158.41|156.01|0
1659605400000|2022-08-04 09:30:00|158.72|156.32|160.35|157.95|160.35|157.95|158.41|156.01|0
1659605700000|2022-08-04 09:35:00|160.42|158.02|159.48|157.08|160.58|158.18|159.33|156.93|0
1659606000000|2022-08-04 09:40:00|159.56|157.16|159.95|157.55|159.95|157.55|159.33|156.93|0
1659606300000|2022-08-04 09:45:00|159.63|157.23|157|154.6|159.95|157.55|156.77|154.37|0
1659606600000|2022-08-04 09:50:00|156.85|154.45|157.61|155.21|157.77|155.37|156.23|153.83|0
1659606900000|2022-08-04 09:55:00|158.08|155.68|157.45|155.05|158.08|155.68|156.99|154.59|0
1659607200000|2022-08-04 10:00:00|157.53|155.13|154.84|152.44|157.76|155.36|154.84|152.44|0
1659607500000|2022-08-04 10:05:00|154.99|152.59|155.3|152.9|155.45|153.05|154.23|151.83|0
1659607800000|2022-08-04 10:10:00|155.14|152.74|154.38|151.98|155.75|153.35|154.38|151.98|0
1659608100000|2022-08-04 10:15:00|154.22|151.82|153.46|151.06|154.3|151.9|153.09|150.69|0
1659608400000|2022-08-04 10:20:00|153.31|150.91|153.61|151.21|154.07|151.67|153|150.6|0
1659608700000|2022-08-04 10:25:00|153.69|151.29|153.6|151.2|154.37|151.97|153.38|150.98|0
1659609000000|2022-08-04 10:30:00|153.3|150.9|151.93|149.53|154.21|151.81|151.63|149.23|0
1659609300000|2022-08-04 10:35:00|151.86|149.46|150.88|148.48|152.69|150.29|150.73|148.33|0
1659609600000|2022-08-04 10:40:00|151.03|148.63|152.83|150.43|152.83|150.43|150.87|148.47|0
1659609900000|2022-08-04 10:45:00|152.68|150.28|152.98|150.58|153.29|150.89|152.38|149.98|0
1659610200000|2022-08-04 10:50:00|152.91|150.51|153.74|151.34|154.04|151.64|152.83|150.43|0
1659610500000|2022-08-04 10:55:00|153.73|151.33|154.27|151.87|154.5|152.1|153.66|151.26|0
1659610800000|2022-08-04 11:00:00|154.34|151.94|154.18|151.78|155.71|153.31|153.58|151.18|0
1659611100000|2022-08-04 11:05:00|154.11|151.71|155.4|153|155.55|153.15|153.42|151.02|0
1659611400000|2022-08-04 11:10:00|155.25|152.85|156.16|153.76|156.47|154.07|155.25|152.85|0
1659611700000|2022-08-04 11:15:00|156.01|153.61|156.31|153.91|156.7|154.3|155.55|153.15|0
1659612000000|2022-08-04 11:20:00|156.47|154.07|157.54|155.14|157.54|155.14|156.46|154.06|0
1659612300000|2022-08-04 11:25:00|157.47|155.07|157.69|155.29|157.69|155.29|156.77|154.37|0
1659612600000|2022-08-04 11:30:00|157.84|155.44|156.45|154.05|157.84|155.44|156.3|153.9|0
1659612900000|2022-08-04 11:35:00|156.61|154.21|155.99|153.59|157.22|154.82|155.99|153.59|0
1659613200000|2022-08-04 11:40:00|156.14|153.74|156.91|154.51|156.91|154.51|155.83|153.43|0
1659613500000|2022-08-04 11:45:00|157.06|154.66|157.52|155.12|158.45|156.05|157.06|154.66|0
1659613800000|2022-08-04 11:50:00|157.67|155.27|158.41|156.01|159.34|156.94|157.36|154.96|0
1659614100000|2022-08-04 11:55:00|158.57|156.17|160.12|157.72|160.2|157.8|157.94|155.54|0
1659614400000|2022-08-04 12:00:00|159.96|157.56|158.4|156|160.75|158.35|157.78|155.38|0
1659614700000|2022-08-04 12:05:00|158.25|155.85|158.71|156.31|158.71|156.31|157.47|155.07|0
1659615000000|2022-08-04 12:10:00|158.86|156.46|160.27|157.87|160.27|157.87|158.55|156.15|0
1659615300000|2022-08-04 12:15:00|160.11|157.71|158.7|156.3|160.27|157.87|158.55|156.15|0
1659615600000|2022-08-04 12:20:00|158.55|156.15|158.08|155.68|159.01|156.61|157.76|155.36|0
1659615900000|2022-08-04 12:25:00|158.07|155.67|157.69|155.29|158.54|156.14|157.3|154.9|0
1659616200000|2022-08-04 12:30:00|157.76|155.36|156.36|153.96|159.16|156.76|156.06|153.66|0
1659616500000|2022-08-04 12:35:00|156.21|153.81|155.44|153.04|156.98|154.58|155.28|152.88|0
1659616800000|2022-08-04 12:40:00|155.28|152.88|156.68|154.28|156.91|154.51|155.28|152.88|0
1659617100000|2022-08-04 12:45:00|156.6|154.2|156.75|154.35|158.29|155.89|156.29|153.89|0
1659617400000|2022-08-04 12:50:00|156.9|154.5|155.21|152.81|157.36|154.96|154.75|152.35|0
1659617700000|2022-08-04 12:55:00|155.36|152.96|155.82|153.42|156.13|153.73|155.36|152.96|0
1659618000000|2022-08-04 13:00:00|156.13|153.73|160.14|157.74|160.61|158.21|155.97|153.57|0
1659618300000|2022-08-04 13:05:00|160.29|157.89|160.4|158|161.39|158.99|159.05|156.65|0
1659618600000|2022-08-04 13:10:00|160.56|158.16|159.93|157.53|160.71|158.31|159.15|156.75|0
1659618900000|2022-08-04 13:15:00|159.77|157.37|163.21|160.81|163.53|161.13|159.31|156.91|0
1659619200000|2022-08-04 13:20:00|163.05|160.65|161.95|159.55|163.84|161.44|161.79|159.39|0
1659619500000|2022-08-04 13:25:00|162.11|159.71|161.95|159.55|163.83|161.43|161.79|159.39|0
1659619800000|2022-08-04 13:30:00|161.79|159.39|165.41|163.01|165.89|163.49|160.93|158.53|0
1659620100000|2022-08-04 13:35:00|165.57|163.17|167|164.6|167.48|165.08|162.25|159.85|0
1659620400000|2022-08-04 13:40:00|167.32|164.92|159.13|156.73|167.32|164.92|158.82|156.42|0
1659620700000|2022-08-04 13:45:00|158.82|156.42|160.06|157.66|161.15|158.75|157.58|155.18|0
1659621000000|2022-08-04 13:50:00|160.21|157.81|160.65|158.25|164.76|162.36|159.36|156.96|0
1659621300000|2022-08-04 13:55:00|160.8|158.4|162.04|159.64|162.35|159.95|159.4|157|0
1659621600000|2022-08-04 14:00:00|161.88|159.48|159.55|157.15|163.13|160.73|159.09|156.69|0
1659621900000|2022-08-04 14:05:00|159.86|157.46|161.25|158.85|162.27|159.87|158.16|155.76|0
1659622200000|2022-08-04 14:10:00|160.94|158.54|163.74|161.34|164.06|161.66|160.32|157.92|0
1659622500000|2022-08-04 14:15:00|163.43|161.03|166.82|164.42|169.61|167.21|162.02|159.62|0
1659622800000|2022-08-04 14:20:00|166.66|164.26|166.73|164.33|168.97|166.57|164.84|162.44|0
1659623100000|2022-08-04 14:25:00|166.89|164.49|167.68|165.28|168.64|166.24|164.68|162.28|0
1659623400000|2022-08-04 14:30:00|168|165.6|171.36|168.96|172.01|169.61|166.57|164.17|0
1659623700000|2022-08-04 14:35:00|171.68|169.28|173.62|171.22|174.6|172.2|171.52|169.12|0
1659624000000|2022-08-04 14:40:00|173.78|171.38|172.7|170.3|174.76|172.36|170.19|167.79|0
1659624300000|2022-08-04 14:45:00|173.34|170.94|167.72|165.32|173.34|170.94|166.93|164.53|0
1659624600000|2022-08-04 14:50:00|167.56|165.16|166.13|163.73|168.36|165.96|165.35|162.95|0
1659624900000|2022-08-04 14:55:00|165.82|163.42|165.18|162.78|166.22|163.82|163.46|161.06|0
1659625200000|2022-08-04 15:00:00|165.03|162.63|166.44|164.04|166.76|164.36|163.3|160.9|0
1659625500000|2022-08-04 15:05:00|166.6|164.2|165.96|163.56|166.6|164.2|163.76|161.36|0
1659625800000|2022-08-04 15:10:00|166.12|163.72|170.1|167.7|170.1|167.7|164.86|162.46|0
1659626100000|2022-08-04 15:15:00|170.58|168.18|167.7|165.3|171.54|169.14|166.91|164.51|0
1659626400000|2022-08-04 15:20:00|167.54|165.14|169.96|167.56|170.12|167.72|164.54|162.14|0
1659626700000|2022-08-04 15:25:00|169.8|167.4|168.55|166.15|170.31|167.91|166.64|164.24|0
1659627000000|2022-08-04 15:30:00|168.39|165.99|167.11|164.71|168.71|166.31|165.84|163.44|0
1659627300000|2022-08-04 15:35:00|166.79|164.39|172.24|169.84|172.24|169.84|166.47|164.07|0
1659627600000|2022-08-04 15:40:00|172.08|169.68|169.01|166.61|172.24|169.84|168.21|165.81|0
1659627900000|2022-08-04 15:45:00|168.53|166.13|165.35|162.95|168.85|166.45|164.72|162.32|0
1659628200000|2022-08-04 15:50:00|165.51|163.11|162.67|160.27|165.66|163.26|162.04|159.64|0
1659628500000|2022-08-04 15:55:00|162.82|160.42|162.51|160.11|163.61|161.21|161.57|159.17|0
1659628800000|2022-08-04 16:00:00|162.35|159.95|164.79|162.39|165.02|162.62|161.72|159.32|0
1659629100000|2022-08-04 16:05:00|164.86|162.46|163.28|160.88|165.18|162.78|163.13|160.73|0
1659629400000|2022-08-04 16:10:00|163.44|161.04|162.49|160.09|163.6|161.2|160.47|158.07|0
1659629700000|2022-08-04 16:15:00|162.81|160.41|162.96|160.56|164.69|162.29|162.33|159.93|0
1659630000000|2022-08-04 16:20:00|163.12|160.72|161.39|158.99|163.75|161.35|161.24|158.84|0
1659630300000|2022-08-04 16:25:00|161.24|158.84|160.76|158.36|161.86|159.46|160.46|158.06|0
1659630600000|2022-08-04 16:30:00|160.92|158.52|161.54|159.14|163.26|160.86|160.92|158.52|0
1659630900000|2022-08-04 16:35:00|161.38|158.98|162.94|160.54|163.89|161.49|161.38|158.98|0
1659631200000|2022-08-04 16:40:00|163.03|160.63|164.04|161.64|165.78|163.38|162.32|159.92|0
1659631500000|2022-08-04 16:45:00|163.88|161.48|170.09|167.69|170.41|168.01|163.88|161.48|0
1659631800000|2022-08-04 16:50:00|170.25|167.85|168.64|166.24|170.41|168.01|168|165.6|0
1659632100000|2022-08-04 16:55:00|168.48|166.08|169.6|167.2|169.92|167.52|168.32|165.92|0
1659632400000|2022-08-04 17:00:00|169.76|167.36|168.42|166.02|169.76|167.36|166.88|164.48|0
1659632700000|2022-08-04 17:05:00|168.58|166.18|166.02|163.62|169.22|166.82|165.86|163.46|0
1659633000000|2022-08-04 17:10:00|166.18|163.78|164.59|162.19|166.97|164.57|164.11|161.71|0
1659633300000|2022-08-04 17:15:00|164.74|162.34|163.95|161.55|164.9|162.5|163|160.6|0
1659633600000|2022-08-04 17:20:00|163.63|161.23|163.47|161.07|166.49|164.09|162.21|159.81|0
1659633900000|2022-08-04 17:25:00|163.31|160.91|161.89|159.49|163.31|160.91|161.27|158.87|0
1659634200000|2022-08-04 17:30:00|162.21|159.81|160.48|158.08|163.15|160.75|160.48|158.08|0
1659634500000|2022-08-04 17:35:00|160.33|157.93|160.25|157.85|160.95|158.55|159.7|157.3|0
1659634800000|2022-08-04 17:40:00|160.09|157.69|161.5|159.1|162.6|160.2|159.78|157.38|0
1659635100000|2022-08-04 17:45:00|161.66|159.26|159.46|157.06|162.6|160.2|159.46|157.06|0
1659635400000|2022-08-04 17:50:00|159.62|157.22|161.49|159.09|162.12|159.72|159.54|157.14|0
1659635700000|2022-08-04 17:55:00|161.65|159.25|162.28|159.88|163.86|161.46|161.49|159.09|0
1659636000000|2022-08-04 18:00:00|162.43|160.03|161.48|159.08|163.54|161.14|161.48|159.08|0
1659636300000|2022-08-04 18:05:00|161.64|159.24|163.53|161.13|163.85|161.45|160.86|158.46|0
1659636600000|2022-08-04 18:10:00|163.69|161.29|164.48|162.08|165.75|163.35|162.74|160.34|0
1659636900000|2022-08-04 18:15:00|164.8|162.4|162.89|160.49|164.95|162.55|162.73|160.33|0
1659637200000|2022-08-04 18:20:00|163.05|160.65|164.63|162.23|164.63|162.23|162.89|160.49|0
1659637500000|2022-08-04 18:25:00|164.47|162.07|162.09|159.69|164.63|162.23|161.62|159.22|0
1659637800000|2022-08-04 18:30:00|161.94|159.54|162.09|159.69|162.33|159.93|160.84|158.44|0
1659638100000|2022-08-04 18:35:00|161.93|159.53|163.19|160.79|164.78|162.38|161.93|159.53|0
1659638400000|2022-08-04 18:40:00|163.51|161.11|162.55|160.15|165.73|163.33|162.55|160.15|0
1659638700000|2022-08-04 18:45:00|162.71|160.31|162.24|159.84|164.14|161.74|161.76|159.36|0
1659639000000|2022-08-04 18:50:00|162.08|159.68|161.29|158.89|162.24|159.84|160.04|157.64|0
1659639300000|2022-08-04 18:55:00|161.44|159.04|161.76|159.36|162.39|159.99|160.5|158.1|0
1659639600000|2022-08-04 19:00:00|162.07|159.67|161.05|158.65|162.86|160.46|160.97|158.57|0
1659639900000|2022-08-04 19:05:00|161.12|158.72|160.65|158.25|162.22|159.82|160.34|157.94|0
1659640200000|2022-08-04 19:10:00|160.49|158.09|158.46|156.06|160.73|158.33|157.84|155.44|0
1659640500000|2022-08-04 19:15:00|158.15|155.75|157.83|155.43|158.77|156.37|157.06|154.66|0
1659640800000|2022-08-04 19:20:00|157.68|155.28|160.17|157.77|160.32|157.92|157.68|155.28|0
1659641100000|2022-08-04 19:25:00|160.32|157.92|159.38|156.98|161.11|158.71|158.76|156.36|0
1659641400000|2022-08-04 19:30:00|159.23|156.83|160.97|158.57|161.89|159.49|159.22|156.82|0
1659641700000|2022-08-04 19:35:00|161.13|158.73|161.12|158.72|161.28|158.88|158.76|156.36|0
1659642000000|2022-08-04 19:40:00|161.36|158.96|163.98|161.58|163.98|161.58|160.96|158.56|0
1659642300000|2022-08-04 19:45:00|163.82|161.42|163.66|161.26|164.62|162.22|162.54|160.14|0
1659642600000|2022-08-04 19:50:00|162.07|159.67|162.22|159.82|163.33|160.93|161.43|159.03|0
1659642900000|2022-08-04 19:55:00|162.54|160.14|161.74|159.34|164.13|161.73|161.11|158.71|0
1659643200000|2022-08-04 20:00:00|161.42|159.02|159.37|156.97|161.42|159.02|158.59|156.19|0
1659643500000|2022-08-04 20:05:00|159.21|156.81|160.94|158.54|160.94|158.54|159.21|156.81|0
1659643800000|2022-08-04 20:10:00|160.78|158.38|161.41|159.01|161.89|159.49|160.63|158.23|0
1659644100000|2022-08-04 20:15:00|162.09|159.29|162.08|159.28|162.88|160.08|161.92|159.12|0
1659644400000|2022-08-04 20:20:00|162.01|159.21|162.24|159.44|162.56|159.76|161.92|159.12|0
1659644700000|2022-08-04 20:25:00|162.08|159.28|162.07|159.27|162.23|159.43|161.92|159.12|0
1659645000000|2022-08-04 20:30:00|162.23|159.43|161.91|159.11|162.23|159.43|161.75|158.95|0
1659645300000|2022-08-04 20:35:00|161.44|158.64|161.75|158.95|162.07|159.27|161.28|158.48|0
1659645600000|2022-08-04 20:40:00|161.91|159.11|162.22|159.42|162.22|159.42|161.75|158.95|0
1659645900000|2022-08-04 20:45:00|162.06|159.26|161.58|158.78|162.06|159.26|161.11|158.31|0
1659646200000|2022-08-04 20:50:00|161.43|158.63|161.58|158.78|161.74|158.94|161.26|158.46|0
1659646500000|2022-08-04 20:55:00|161.66|158.86|162.29|159.49|162.29|159.49|161.58|158.78|0
1659646800000|2022-08-04 21:00:00|161.91|159.11|161.75|158.95|161.91|159.11|161.75|158.95|0
1659647100000|2022-08-04 21:05:00|161.82|159.02|161.76|158.96|161.82|159.02|161.75|158.95|0
1659647400000|2022-08-04 21:10:00|161.81|159.01|161.63|158.83|161.81|159.01|161.52|158.72|0
1659647700000|2022-08-04 21:15:00|161.56|158.76|161.44|158.64|161.56|158.76|161.44|158.64|0
1659648000000|2022-08-04 21:20:00|161.46|158.66|161.69|158.89|161.69|158.89|161.46|158.66|0
1659648300000|2022-08-04 21:25:00|161.71|158.91|161.73|158.93|161.75|158.95|161.64|158.84|0
1659648900000|2022-08-04 21:35:00|161.72|158.92|161.74|158.94|161.88|159.08|161.6|158.8|0
1659649200000|2022-08-04 21:40:00|161.68|158.88|161.38|158.58|161.72|158.92|161.26|158.46|0
1659649500000|2022-08-04 21:45:00|161.21|158.41|161.32|158.52|161.58|158.78|160.98|158.18|0
1659649800000|2022-08-04 21:50:00|161.37|158.57|161.11|158.31|161.55|158.75|160.95|158.15|0
1659650100000|2022-08-04 21:55:00|161.18|158.38|161.41|158.61|161.62|158.82|161.18|158.38|0
1659650400000|2022-08-04 22:00:00|162.09|159.29|161.84|159.04|162.64|159.84|161.77|158.97|0
1659650700000|2022-08-04 22:05:00|161.77|158.97|162.95|160.15|162.95|160.15|161.52|158.72|0
1659651000000|2022-08-04 22:10:00|162.79|159.99|162.71|159.91|163.27|160.47|162.15|159.35|0
1659651300000|2022-08-04 22:15:00|162.63|159.83|161.99|159.19|162.63|159.83|161.83|159.03|0
1659651600000|2022-08-04 22:20:00|161.91|159.11|161.51|158.71|161.91|159.11|160.88|158.08|0
1659651900000|2022-08-04 22:25:00|161.59|158.79|161.82|159.02|162.14|159.34|161.59|158.79|0
1659652200000|2022-08-04 22:30:00|161.75|158.95|161.18|158.38|161.82|159.02|161.03|158.23|0
1659652500000|2022-08-04 22:35:00|161.27|158.47|161.02|158.22|161.5|158.7|160.86|158.06|0
1659652800000|2022-08-04 22:40:00|160.86|158.06|161.18|158.38|161.18|158.38|160.55|157.75|0
1659653100000|2022-08-04 22:45:00|161.26|158.46|161.33|158.53|161.49|158.69|161.02|158.22|0
1659653400000|2022-08-04 22:50:00|161.41|158.61|161.17|158.37|161.49|158.69|161.01|158.21|0
1659653700000|2022-08-04 22:55:00|161.33|158.53|161.32|158.52|161.33|158.53|160.85|158.05|0
1659654000000|2022-08-04 23:00:00|161.16|158.36|160.21|157.41|161.32|158.52|159.74|156.94|0
1659654300000|2022-08-04 23:05:00|159.9|157.1|159.5|156.7|159.9|157.1|159.04|156.24|0
1659654600000|2022-08-04 23:10:00|159.42|156.62|159.73|156.93|159.73|156.93|158.79|155.99|0
1659654900000|2022-08-04 23:15:00|159.66|156.86|159.73|156.93|159.89|157.09|159.26|156.46|0
1659655200000|2022-08-04 23:20:00|159.65|156.85|159.41|156.61|159.89|157.09|159.25|156.45|0
1659655500000|2022-08-04 23:25:00|159.49|156.69|159.88|157.08|159.88|157.08|159.41|156.61|0
1659655800000|2022-08-04 23:30:00|160.04|157.24|159.4|156.6|160.04|157.24|159.01|156.21|0
1659656100000|2022-08-04 23:35:00|159.48|156.68|159.24|156.44|159.48|156.68|159.09|156.29|0
1659656400000|2022-08-04 23:40:00|159.4|156.6|159.24|156.44|159.56|156.76|159.24|156.44|0
1659656700000|2022-08-04 23:45:00|159.08|156.28|159|156.2|159.55|156.75|158.92|156.12|0
1659657000000|2022-08-04 23:50:00|158.92|156.12|159.47|156.67|159.55|156.75|158.92|156.12|0
1659657300000|2022-08-04 23:55:00|159.39|156.59|160.96|158.16|160.96|158.16|159.39|156.59|0
1659657600000|2022-08-05 00:00:00|160.49|157.69|160.72|157.92|160.88|158.08|158.99|156.19|0
1659657900000|2022-08-05 00:05:00|160.64|157.84|160.16|157.36|161.11|158.31|159.85|157.05|0
1659658200000|2022-08-05 00:10:00|160|157.2|159.69|156.89|160.32|157.52|159.53|156.73|0
1659658500000|2022-08-05 00:15:00|159.37|156.57|158.9|156.1|159.69|156.89|158.27|155.47|0
1659658800000|2022-08-05 00:20:00|158.98|156.18|158.89|156.09|159.05|156.25|158.27|155.47|0
1659659100000|2022-08-05 00:25:00|158.74|155.94|158.66|155.86|158.89|156.09|158.5|155.7|0
1659659400000|2022-08-05 00:30:00|158.73|155.93|158.5|155.7|159.04|156.24|158.35|155.55|0
1659659700000|2022-08-05 00:35:00|158.35|155.55|158.66|155.86|158.66|155.86|158.03|155.23|0
1659660000000|2022-08-05 00:40:00|158.58|155.78|159.6|156.8|159.6|156.8|158.5|155.7|0
1659660300000|2022-08-05 00:45:00|159.44|156.64|158.96|156.16|159.44|156.64|158.73|155.93|0
1659660600000|2022-08-05 00:50:00|158.89|156.09|158.41|155.61|158.89|156.09|158.18|155.38|0
1659660900000|2022-08-05 00:55:00|158.49|155.69|158.48|155.68|158.57|155.77|157.86|155.06|0
1659661200000|2022-08-05 01:00:00|158.64|155.84|158.25|155.45|158.64|155.84|158.17|155.37|0
1659661500000|2022-08-05 01:05:00|158.17|155.37|156.6|153.8|158.32|155.52|155.98|153.18|0
1659661800000|2022-08-05 01:10:00|156.68|153.88|156.44|153.64|157.07|154.27|156.44|153.64|0
1659662100000|2022-08-05 01:15:00|156.28|153.48|155.58|152.78|156.59|153.79|155.5|152.7|0
1659662400000|2022-08-05 01:20:00|155.5|152.7|155.34|152.54|155.81|153.01|155.19|152.39|0
1659662700000|2022-08-05 01:25:00|155.5|152.7|156.43|153.63|156.43|153.63|155.5|152.7|0
1659663000000|2022-08-05 01:30:00|156.27|153.47|157.36|154.56|157.36|154.56|156.27|153.47|0
1659663300000|2022-08-05 01:35:00|157.52|154.72|156.97|154.17|157.83|155.03|156.73|153.93|0
1659663600000|2022-08-05 01:40:00|157.04|154.24|155.95|153.15|157.04|154.24|155.48|152.68|0
1659663900000|2022-08-05 01:45:00|155.79|152.99|154.24|151.44|156.1|153.3|154.24|151.44|0
1659664200000|2022-08-05 01:50:00|154.32|151.52|154.08|151.28|154.85|152.05|153.77|150.97|0
1659664500000|2022-08-05 01:55:00|154.16|151.36|154.31|151.51|154.38|151.58|153.77|150.97|0
1659664800000|2022-08-05 02:00:00|154.23|151.43|154.69|151.89|155|152.2|153.92|151.12|0
1659665100000|2022-08-05 02:05:00|154.77|151.97|154.53|151.73|154.77|151.97|154.07|151.27|0
1659665400000|2022-08-05 02:10:00|154.61|151.81|154.68|151.88|154.84|152.04|154.22|151.42|0
1659665700000|2022-08-05 02:15:00|154.61|151.81|154.99|152.19|154.99|152.19|154.61|151.81|0
1659666000000|2022-08-05 02:20:00|154.83|152.03|154.36|151.56|154.83|152.03|154.21|151.41|0
1659666300000|2022-08-05 02:25:00|154.29|151.49|154.2|151.4|154.36|151.56|153.9|151.1|0
1659666600000|2022-08-05 02:30:00|154.05|151.25|152.81|150.01|154.05|151.25|152.81|150.01|0
1659666900000|2022-08-05 02:35:00|152.97|150.17|154.04|151.24|154.04|151.24|152.97|150.17|0
1659667200000|2022-08-05 02:40:00|153.97|151.17|153.73|150.93|154.04|151.24|153.57|150.77|0
1659667500000|2022-08-05 02:45:00|153.81|151.01|153.88|151.08|154.04|151.24|153.72|150.92|0
1659667800000|2022-08-05 02:50:00|153.8|151|153.57|150.77|154.03|151.23|153.57|150.77|0
1659668100000|2022-08-05 02:55:00|153.56|150.76|153.87|151.07|153.87|151.07|153.56|150.76|0
1659668400000|2022-08-05 03:00:00|153.72|150.92|153.56|150.76|153.87|151.07|153.4|150.6|0
1659668700000|2022-08-05 03:05:00|153.71|150.91|154.64|151.84|154.79|151.99|153.71|150.91|0
1659669000000|2022-08-05 03:10:00|154.56|151.76|155.41|152.61|155.72|152.92|154.33|151.53|0
1659669300000|2022-08-05 03:15:00|155.56|152.76|155.09|152.29|155.56|152.76|155.09|152.29|0
1659669600000|2022-08-05 03:20:00|155.17|152.37|154.62|151.82|155.33|152.53|154.47|151.67|0
1659669900000|2022-08-05 03:25:00|154.55|151.75|154.62|151.82|154.86|152.06|154.47|151.67|0
1659670200000|2022-08-05 03:30:00|154.47|151.67|154.93|152.13|154.93|152.13|154.39|151.59|0
1659670500000|2022-08-05 03:35:00|154.85|152.05|154.46|151.66|154.93|152.13|154.46|151.66|0
1659670800000|2022-08-05 03:40:00|154.54|151.74|155.07|152.27|155.15|152.35|154.46|151.66|0
1659671100000|2022-08-05 03:45:00|155.15|152.35|155.38|152.58|155.38|152.58|154.92|152.12|0
1659671400000|2022-08-05 03:50:00|155.31|152.51|154.75|151.95|155.31|152.51|154.75|151.95|0
1659671700000|2022-08-05 03:55:00|154.44|151.64|154.29|151.49|154.75|151.95|154.29|151.49|0
1659672000000|2022-08-05 04:00:00|154.44|151.64|154.44|151.64|154.52|151.72|154.13|151.33|0
1659672300000|2022-08-05 04:05:00|154.28|151.48|154.28|151.48|154.28|151.48|153.97|151.17|0
1659672600000|2022-08-05 04:10:00|154.12|151.32|154.12|151.32|154.12|151.32|153.66|150.86|0
1659672900000|2022-08-05 04:15:00|154.04|151.24|154.2|151.4|154.27|151.47|154.04|151.24|0
1659673200000|2022-08-05 04:20:00|154.27|151.47|154.58|151.78|154.58|151.78|154.27|151.47|0
1659673500000|2022-08-05 04:25:00|154.73|151.93|155.12|152.32|155.2|152.4|154.73|151.93|0
1659673800000|2022-08-05 04:30:00|155.04|152.24|154.41|151.61|155.12|152.32|154.41|151.61|0
1659674100000|2022-08-05 04:35:00|154.26|151.46|154.41|151.61|154.65|151.85|154.26|151.46|0
1659674400000|2022-08-05 04:40:00|154.49|151.69|154.1|151.3|154.56|151.76|154.1|151.3|0
1659674700000|2022-08-05 04:45:00|153.94|151.14|154.25|151.45|154.25|151.45|153.78|150.98|0
1659675000000|2022-08-05 04:50:00|154.17|151.37|153.93|151.13|154.4|151.6|153.93|151.13|0
1659675300000|2022-08-05 04:55:00|154.09|151.29|153.93|151.13|154.24|151.44|153.77|150.97|0
1659675600000|2022-08-05 05:00:00|153.85|151.05|154.39|151.59|154.85|152.05|153.77|150.97|0
1659675900000|2022-08-05 05:05:00|154.47|151.67|155.01|152.21|155.4|152.6|154.39|151.59|0
1659676200000|2022-08-05 05:10:00|155.16|152.36|154.85|152.05|155.47|152.67|154.54|151.74|0
1659676500000|2022-08-05 05:15:00|154.77|151.97|155.31|152.51|155.39|152.59|154.77|151.97|0
1659676800000|2022-08-05 05:20:00|155.23|152.43|154.84|152.04|155.46|152.66|154.68|151.88|0
1659677100000|2022-08-05 05:25:00|154.68|151.88|155.46|152.66|155.46|152.66|154.53|151.73|0
1659677400000|2022-08-05 05:30:00|155.3|152.5|155.14|152.34|155.46|152.66|154.99|152.19|0
1659677700000|2022-08-05 05:35:00|155.22|152.42|154.83|152.03|155.3|152.5|154.83|152.03|0
1659678000000|2022-08-05 05:40:00|154.67|151.87|154.67|151.87|155.14|152.34|154.67|151.87|0
1659678300000|2022-08-05 05:45:00|154.51|151.71|155.59|152.79|155.6|152.8|154.2|151.4|0
1659678600000|2022-08-05 05:50:00|155.44|152.64|155.59|152.79|155.9|153.1|155.44|152.64|0
1659678900000|2022-08-05 05:55:00|155.44|152.64|154.19|151.39|155.44|152.64|154.19|151.39|0
1659679200000|2022-08-05 06:00:00|154.34|151.54|154.5|151.7|155.43|152.63|154.34|151.54|0
1659679500000|2022-08-05 06:05:00|154.34|151.54|155.27|152.47|155.58|152.78|154.34|151.54|0
1659679800000|2022-08-05 06:10:00|155.42|152.62|155.42|152.62|155.42|152.62|154.64|151.84|0
1659680100000|2022-08-05 06:15:00|155.57|152.77|155.26|152.46|155.73|152.93|155.1|152.3|0
1659680400000|2022-08-05 06:20:00|155.42|152.62|155.72|152.92|156.35|153.55|155.26|152.46|0
1659680700000|2022-08-05 06:25:00|155.88|153.08|155.41|152.61|156.03|153.23|155.41|152.61|0
1659681000000|2022-08-05 06:30:00|155.25|152.45|155.25|152.45|156.03|153.23|155.25|152.45|0
1659681300000|2022-08-05 06:35:00|155.33|152.53|156.1|153.3|156.33|153.53|155.33|152.53|0
1659681600000|2022-08-05 06:40:00|156.02|153.22|156.17|153.37|156.49|153.69|156.02|153.22|0
1659681900000|2022-08-05 06:45:00|156.26|153.46|156.41|153.61|156.49|153.69|155.55|152.75|0
1659682200000|2022-08-05 06:50:00|156.33|153.53|155.85|153.05|156.33|153.53|155.54|152.74|0
1659682500000|2022-08-05 06:55:00|156.01|153.21|157.41|154.61|157.41|154.61|156.01|153.21|0
1659682800000|2022-08-05 07:00:00|157.26|154.46|157.88|155.08|158.2|155.4|156.63|153.83|0
1659683100000|2022-08-05 07:05:00|157.68|155.28|156.58|154.18|157.84|155.44|156.35|153.95|0
1659683400000|2022-08-05 07:10:00|156.42|154.02|156.26|153.86|156.89|154.49|155.95|153.55|0
1659683700000|2022-08-05 07:15:00|156.11|153.71|156.88|154.48|157.36|154.96|155.95|153.55|0
1659684000000|2022-08-05 07:20:00|156.57|154.17|156.25|153.85|156.57|154.17|155.71|153.31|0
1659684300000|2022-08-05 07:25:00|156.34|153.94|156.41|154.01|156.56|154.16|155.63|153.23|0
1659684600000|2022-08-05 07:30:00|156.25|153.85|156.25|153.85|156.72|154.32|155.16|152.76|0
1659684900000|2022-08-05 07:35:00|156.09|153.69|156.24|153.84|156.56|154.16|155.62|153.22|0
1659685200000|2022-08-05 07:40:00|156.32|153.92|156.84|154.44|156.91|154.51|156.08|153.68|0
1659685500000|2022-08-05 07:45:00|156.6|154.2|158.71|156.31|158.71|156.31|156.44|154.04|0
1659685800000|2022-08-05 07:50:00|158.63|156.23|157.68|155.28|159.1|156.7|157.68|155.28|0
1659686100000|2022-08-05 07:55:00|157.61|155.21|157.06|154.66|158|155.6|157.06|154.66|0
1659686400000|2022-08-05 08:00:00|157.37|154.97|157.36|154.96|157.99|155.59|157.21|154.81|0
1659686700000|2022-08-05 08:05:00|157.52|155.12|157.05|154.65|157.68|155.28|156.58|154.18|0
1659687000000|2022-08-05 08:10:00|157.2|154.8|157.74|155.34|158.05|155.65|156.8|154.4|0
1659687300000|2022-08-05 08:15:00|157.82|155.42|158.36|155.96|158.99|156.59|157.58|155.18|0
1659687600000|2022-08-05 08:20:00|158.52|156.12|158.67|156.27|158.99|156.59|158.2|155.8|0
1659687900000|2022-08-05 08:25:00|158.51|156.11|159.61|157.21|159.77|157.37|158.51|156.11|0
1659688200000|2022-08-05 08:30:00|159.77|157.37|159.61|157.21|159.93|157.53|158.98|156.58|0
1659688500000|2022-08-05 08:35:00|159.77|157.37|160.56|158.16|160.56|158.16|159.45|157.05|0
1659688800000|2022-08-05 08:40:00|160.4|158|161.67|159.27|161.83|159.43|159.85|157.45|0
1659689100000|2022-08-05 08:45:00|161.51|159.11|161.66|159.26|162.14|159.74|161.03|158.63|0
1659689400000|2022-08-05 08:50:00|161.5|159.1|160.7|158.3|161.66|159.26|160.63|158.23|0
1659689700000|2022-08-05 08:55:00|160.63|158.23|160.54|158.14|161.34|158.94|160.47|158.07|0
1659690000000|2022-08-05 09:00:00|160.7|158.3|161.01|158.61|161.49|159.09|160.7|158.3|0
1659690300000|2022-08-05 09:05:00|160.94|158.54|161.65|159.25|161.65|159.25|160.7|158.3|0
1659690600000|2022-08-05 09:10:00|161.81|159.41|160.85|158.45|161.97|159.57|160.85|158.45|0
1659690900000|2022-08-05 09:15:00|161.01|158.61|159.57|157.17|161.01|158.61|159.57|157.17|0
1659691200000|2022-08-05 09:20:00|159.42|157.02|159.41|157.01|159.73|157.33|159.1|156.7|0
1659691500000|2022-08-05 09:25:00|159.57|157.17|159.81|157.41|159.88|157.48|159.25|156.85|0
1659691800000|2022-08-05 09:30:00|159.73|157.33|160.51|158.11|160.51|158.11|159.41|157.01|0
1659692100000|2022-08-05 09:35:00|160.35|157.95|160.51|158.11|160.83|158.43|160.12|157.72|0
1659692400000|2022-08-05 09:40:00|160.43|158.03|160.35|157.95|160.67|158.27|159.56|157.16|0
1659692700000|2022-08-05 09:45:00|160.43|158.03|161.3|158.9|162.1|159.7|160.43|158.03|0
1659693000000|2022-08-05 09:50:00|161.14|158.74|159.39|156.99|161.14|158.74|159.23|156.83|0
1659693300000|2022-08-05 09:55:00|159.55|157.15|159.78|157.38|160.02|157.62|159.23|156.83|0
1659693600000|2022-08-05 10:00:00|159.7|157.3|161.13|158.73|161.76|159.36|159.54|157.14|0
1659693900000|2022-08-05 10:05:00|161.76|159.36|160.57|158.17|162.08|159.68|160.33|157.93|0
1659694200000|2022-08-05 10:10:00|160.64|158.24|161.91|159.51|162.08|159.68|160.64|158.24|0
1659694500000|2022-08-05 10:15:00|161.84|159.44|161.43|159.03|161.84|159.44|160.96|158.56|0
1659694800000|2022-08-05 10:20:00|161.27|158.87|161.43|159.03|162.07|159.67|161.27|158.87|0
1659695100000|2022-08-05 10:25:00|161.35|158.95|160.95|158.55|161.91|159.51|160.79|158.39|0
1659695400000|2022-08-05 10:30:00|161.03|158.63|160.94|158.54|162.38|159.98|160.87|158.47|0
1659695700000|2022-08-05 10:35:00|160.87|158.47|162.05|159.65|162.05|159.65|160.62|158.22|0
1659696000000|2022-08-05 10:40:00|162.21|159.81|161.65|159.25|162.37|159.97|161.57|159.17|0
1659696300000|2022-08-05 10:45:00|161.57|159.17|161.65|159.25|162.05|159.65|161.57|159.17|0
1659696600000|2022-08-05 10:50:00|161.57|159.17|161.24|158.84|161.73|159.33|160.61|158.21|0
1659696900000|2022-08-05 10:55:00|161.4|159|162.2|159.8|163.48|161.08|161.4|159|0
1659697200000|2022-08-05 11:00:00|162.04|159.64|162.35|159.95|162.35|159.95|161.24|158.84|0
1659697500000|2022-08-05 11:05:00|162.28|159.88|163.47|161.07|163.79|161.39|162.28|159.88|0
1659697800000|2022-08-05 11:10:00|163.31|160.91|163.31|160.91|163.55|161.15|162.67|160.27|0
1659698100000|2022-08-05 11:15:00|163.55|161.15|162.02|159.62|164.27|161.87|161.7|159.3|0
1659698400000|2022-08-05 11:20:00|161.86|159.46|162.1|159.7|162.82|160.42|161.86|159.46|0
1659698700000|2022-08-05 11:25:00|161.86|159.46|161.22|158.82|162.02|159.62|161.06|158.66|0
1659699000000|2022-08-05 11:30:00|161.38|158.98|161.53|159.13|161.69|159.29|161.14|158.74|0
1659699300000|2022-08-05 11:35:00|161.37|158.97|160.1|157.7|161.37|158.97|159.94|157.54|0
1659699600000|2022-08-05 11:40:00|160.18|157.78|160.41|158.01|160.57|158.17|159.78|157.38|0
1659699900000|2022-08-05 11:45:00|160.25|157.85|159.3|156.9|160.57|158.17|159.3|156.9|0
1659700200000|2022-08-05 11:50:00|159.46|157.06|158.03|155.63|159.46|157.06|157.4|155|0
1659700500000|2022-08-05 11:55:00|158.19|155.79|157.4|155|158.35|155.95|157.09|154.69|0
1659700800000|2022-08-05 12:00:00|157.56|155.16|156.77|154.37|158.03|155.63|156.77|154.37|0
1659701100000|2022-08-05 12:05:00|156.61|154.21|158.02|155.62|158.34|155.94|156.61|154.21|0
1659701400000|2022-08-05 12:10:00|158.1|155.7|157.54|155.14|158.18|155.78|157|154.6|0
1659701700000|2022-08-05 12:15:00|157.7|155.3|156.6|154.2|157.7|155.3|156.52|154.12|0
1659702000000|2022-08-05 12:20:00|156.76|154.36|157.06|154.66|157.06|154.66|156.13|153.73|0
1659702300000|2022-08-05 12:25:00|156.99|154.59|155.97|153.57|157.69|155.29|154.87|152.47|0
1659702600000|2022-08-05 12:30:00|162.21|159.81|181.58|179.18|183.23|180.83|162.21|159.81|0
1659702900000|2022-08-05 12:35:00|181.32|178.92|180.87|178.47|182.82|180.42|178.59|176.19|0
1659703200000|2022-08-05 12:40:00|181.04|178.64|184.18|181.78|184.18|181.78|179.18|176.78|0
1659703500000|2022-08-05 12:45:00|184.87|182.47|189.94|187.54|190.47|188.07|184.87|182.47|0
1659703800000|2022-08-05 12:50:00|189.86|187.46|189.41|187.01|190.12|187.72|186.38|183.98|0
1659704100000|2022-08-05 12:55:00|188.25|185.85|189.35|186.95|193.21|190.81|188.25|185.85|0
1659704400000|2022-08-05 13:00:00|189.7|187.3|187.61|185.21|191.27|188.87|187.1|184.7|0
1659704700000|2022-08-05 13:05:00|187.79|185.39|189.87|187.47|189.87|187.47|187.09|184.69|0
1659705000000|2022-08-05 13:10:00|189.69|187.29|191.61|189.21|191.79|189.39|188.13|185.73|0
1659705300000|2022-08-05 13:15:00|191.79|189.39|188.12|185.72|191.79|189.39|187.95|185.55|0
1659705600000|2022-08-05 13:20:00|188.3|185.9|189.08|186.68|191.08|188.68|187.25|184.85|0
1659705900000|2022-08-05 13:25:00|188.99|186.59|190.2|187.8|191.78|189.38|188.46|186.06|0
1659706200000|2022-08-05 13:30:00|190.38|187.98|180.29|177.89|190.38|187.98|178.93|176.53|0
1659706500000|2022-08-05 13:35:00|179.61|177.21|177.07|174.67|180.97|178.57|176.06|173.66|0
1659706800000|2022-08-05 13:40:00|177.23|174.83|176.89|174.49|179.26|176.86|174.21|171.81|0
1659707100000|2022-08-05 13:45:00|176.72|174.32|176.89|174.49|180.45|178.05|175.54|173.14|0
1659707400000|2022-08-05 13:50:00|176.72|174.32|173.7|171.3|176.72|174.32|172.04|169.64|0
1659707700000|2022-08-05 13:55:00|173.37|170.97|173.03|170.63|176.88|174.48|172.7|170.3|0
1659708000000|2022-08-05 14:00:00|172.86|170.46|167.58|165.18|174.53|172.13|166.44|164.04|0
1659708300000|2022-08-05 14:05:00|166.93|164.53|164|161.6|168.72|166.32|163.84|161.44|0
1659708600000|2022-08-05 14:10:00|163.84|161.44|162.03|159.63|167.8|165.4|160.43|158.03|0
1659708900000|2022-08-05 14:15:00|161.87|159.47|160.18|157.78|162.36|159.96|158.1|155.7|0
1659709200000|2022-08-05 14:20:00|159.7|157.3|159.85|157.45|160.66|158.26|158.41|156.01|0
1659709500000|2022-08-05 14:25:00|160.01|157.61|163.08|160.68|165.03|162.63|159.69|157.29|0
1659709800000|2022-08-05 14:30:00|162.75|160.35|165.93|163.53|166.83|164.43|162.43|160.03|0
1659710100000|2022-08-05 14:35:00|165.84|163.44|162.26|159.86|166.01|163.61|162.1|159.7|0
1659710400000|2022-08-05 14:40:00|162.58|160.18|164.69|162.29|165.35|162.95|162.42|160.02|0
1659710700000|2022-08-05 14:45:00|164.53|162.13|164.2|161.8|164.85|162.45|162.41|160.01|0
1659711000000|2022-08-05 14:50:00|164.36|161.96|165.01|162.61|168.79|166.39|164.2|161.8|0
1659711300000|2022-08-05 14:55:00|165.17|162.77|164.3|161.9|165.17|162.77|162.67|160.27|0
1659711600000|2022-08-05 15:00:00|164.13|161.73|167.26|164.86|168.93|166.53|163.97|161.57|0
1659711900000|2022-08-05 15:05:00|167.76|165.36|167.59|165.19|171.26|168.86|167.43|165.03|0
1659712200000|2022-08-05 15:10:00|167.42|165.02|171.76|169.36|172.1|169.7|167.09|164.69|0
1659712500000|2022-08-05 15:15:00|171.93|169.53|172.43|170.03|173.45|171.05|169.92|167.52|0
1659712800000|2022-08-05 15:20:00|172.6|170.2|178.04|175.64|178.21|175.81|171.93|169.53|0
1659713100000|2022-08-05 15:25:00|178.39|175.99|183.57|181.17|183.57|181.17|177.18|174.78|0
1659713400000|2022-08-05 15:30:00|183.75|181.35|179.59|177.19|184.27|181.87|178.4|176|0
1659713700000|2022-08-05 15:35:00|179.42|177.02|179.76|177.36|181.14|178.74|177.88|175.48|0
1659714000000|2022-08-05 15:40:00|180.1|177.7|180.79|178.39|182|179.6|179.07|176.67|0
1659714300000|2022-08-05 15:45:00|180.62|178.22|182.76|180.36|183.96|181.56|180.4|178|0
1659714600000|2022-08-05 15:50:00|182.93|180.53|181.04|178.64|183.61|181.21|178.83|176.43|0
1659714900000|2022-08-05 15:55:00|181.38|178.98|182.4|180|183.44|181.04|180.19|177.79|0
1659715200000|2022-08-05 16:00:00|182.75|180.35|178.14|175.74|182.75|180.35|177.63|175.23|0
1659715500000|2022-08-05 16:05:00|178.31|175.91|179.49|177.09|180.52|178.12|175.78|173.38|0
1659715800000|2022-08-05 16:10:00|179.32|176.92|176.61|174.21|179.32|176.92|176.53|174.13|0
1659716100000|2022-08-05 16:15:00|176.44|174.04|175.6|173.2|176.61|174.21|174.18|171.78|0
1659716400000|2022-08-05 16:20:00|175.77|173.37|177.28|174.88|178.29|175.89|174.76|172.36|0
1659716700000|2022-08-05 16:25:00|177.62|175.22|175.76|173.36|178.12|175.72|175.42|173.02|0
1659717000000|2022-08-05 16:30:00|175.59|173.19|178.8|176.4|180.16|177.76|175.59|173.19|0
1659717300000|2022-08-05 16:35:00|179.14|176.74|178.62|176.22|180.16|177.76|177.1|174.7|0
1659717600000|2022-08-05 16:40:00|178.79|176.39|174.91|172.51|178.96|176.56|174.74|172.34|0
1659717900000|2022-08-05 16:45:00|175.24|172.84|171.07|168.67|175.24|172.84|170.74|168.34|0
1659718200000|2022-08-05 16:50:00|170.91|168.51|170.24|167.84|172.07|169.67|170.08|167.68|0
1659718500000|2022-08-05 16:55:00|170.41|168.01|170.07|167.67|171.4|169|169.58|167.18|0
1659718800000|2022-08-05 17:00:00|169.74|167.34|168.26|165.86|171.73|169.33|168.26|165.86|0
1659719100000|2022-08-05 17:05:00|168.09|165.69|168.09|165.69|169.16|166.76|166.62|164.22|0
1659719400000|2022-08-05 17:10:00|167.76|165.36|165.64|163.24|168.25|165.85|165.31|162.91|0
1659719700000|2022-08-05 17:15:00|165.47|163.07|167.59|165.19|167.59|165.19|164.5|162.1|0
1659720000000|2022-08-05 17:20:00|167.43|165.03|166.34|163.94|169.85|167.45|166.34|163.94|0
1659720300000|2022-08-05 17:25:00|166.5|164.1|167.97|165.57|168.14|165.74|164.87|162.47|0
1659720600000|2022-08-05 17:30:00|167.81|165.41|164.5|162.1|167.81|165.41|164.34|161.94|0
1659720900000|2022-08-05 17:35:00|164.34|161.94|163.69|161.29|164.66|162.26|162.55|160.15|0
1659721200000|2022-08-05 17:40:00|163.52|161.12|164.82|162.42|164.82|162.42|162.71|160.31|0
1659721500000|2022-08-05 17:45:00|164.99|162.59|166.45|164.05|166.78|164.38|164.33|161.93|0
1659721800000|2022-08-05 17:50:00|166.29|163.89|167.27|164.87|167.77|165.37|166.13|163.73|0
1659722100000|2022-08-05 17:55:00|167.11|164.71|168.59|166.19|170.25|167.85|166.94|164.54|0
1659722400000|2022-08-05 18:00:00|168.75|166.35|168.75|166.35|170.41|168.01|168.42|166.02|0
1659722700000|2022-08-05 18:05:00|168.91|166.51|170.74|168.34|170.74|168.34|168.25|165.85|0
1659723000000|2022-08-05 18:10:00|170.57|168.17|171.07|168.67|172.07|169.67|169.66|167.26|0
1659723300000|2022-08-05 18:15:00|171.23|168.83|168.9|166.5|171.73|169.33|168.57|166.17|0
1659723600000|2022-08-05 18:20:00|169.07|166.67|168.4|166|169.57|167.17|167.91|165.51|0
1659723900000|2022-08-05 18:25:00|168.57|166.17|172.97|170.57|174.07|171.67|168.24|165.84|0
1659724200000|2022-08-05 18:30:00|173.05|170.65|169.93|167.53|174.32|171.92|169.76|167.36|0
1659724500000|2022-08-05 18:35:00|169.76|167.36|170.93|168.53|171.44|169.04|169.59|167.19|0
1659724800000|2022-08-05 18:40:00|171.27|168.87|169.92|167.52|172.45|170.05|169.92|167.52|0
1659725100000|2022-08-05 18:45:00|170.26|167.86|170.59|168.19|170.76|168.36|169.08|166.68|0
1659725400000|2022-08-05 18:50:00|170.76|168.36|169.91|167.51|171.94|169.54|169.08|166.68|0
1659725700000|2022-08-05 18:55:00|170.08|167.68|170.58|168.18|173.79|171.39|170.08|167.68|0
1659726000000|2022-08-05 19:00:00|170.75|168.35|169.24|166.84|170.75|168.35|168.57|166.17|0
1659726300000|2022-08-05 19:05:00|169.57|167.17|169.4|167|171.92|169.52|169.07|166.67|0
1659726600000|2022-08-05 19:10:00|169.57|167.17|168.23|165.83|169.57|167.17|167.06|164.66|0
1659726900000|2022-08-05 19:15:00|168.06|165.66|168.72|166.32|169.39|166.99|166.73|164.33|0
1659727200000|2022-08-05 19:20:00|168.39|165.99|168.72|166.32|170.57|168.17|167.56|165.16|0
1659727500000|2022-08-05 19:25:00|168.39|165.99|167.05|164.65|169.47|167.07|166.72|164.32|0
1659727800000|2022-08-05 19:30:00|167.3|164.9|165.13|162.73|167.88|165.48|165.13|162.73|0
1659728100000|2022-08-05 19:35:00|164.97|162.57|166.13|163.73|166.13|163.73|164.47|162.07|0
1659728400000|2022-08-05 19:40:00|165.79|163.39|164.46|162.06|166.29|163.89|163.96|161.56|0
1659728700000|2022-08-05 19:45:00|164.13|161.73|161.33|158.93|164.13|161.73|160.35|157.95|0
1659729000000|2022-08-05 19:50:00|160.34|157.94|160.67|158.27|162.47|160.07|158.71|156.31|0
1659729300000|2022-08-05 19:55:00|160.18|157.78|160.17|157.77|161.32|158.92|158.38|155.98|0
1659729600000|2022-08-05 20:00:00|160.01|157.61|162.79|160.39|162.79|160.39|160.01|157.61|0
1659729900000|2022-08-05 20:05:00|162.63|160.23|163.45|161.05|163.62|161.22|162.46|160.06|0
1659730200000|2022-08-05 20:10:00|163.61|161.21|163.45|161.05|163.94|161.54|163.12|160.72|0
1659921900000|2022-08-08 01:25:00|168.11|165.31|167.11|164.31|168.11|165.31|167.11|164.31|0
1659922200000|2022-08-08 01:30:00|167.03|164.23|167.61|164.81|168.11|165.31|166.27|163.47|0
1659922500000|2022-08-08 01:35:00|167.44|164.64|167.77|164.97|168.11|165.31|167.03|164.23|0
1659922800000|2022-08-08 01:40:00|167.6|164.8|167.1|164.3|167.77|164.97|166.93|164.13|0
1659923100000|2022-08-08 01:45:00|166.93|164.13|166.43|163.63|167.43|164.63|166.18|163.38|0
1659923400000|2022-08-08 01:50:00|166.51|163.71|167.09|164.29|167.26|164.46|166.26|163.46|0
1659923700000|2022-08-08 01:55:00|167.26|164.46|166.25|163.45|167.26|164.46|166.09|163.29|0
1659924000000|2022-08-08 02:00:00|166.09|163.29|166.08|163.28|166.59|163.79|165.58|162.78|0
1659924300000|2022-08-08 02:05:00|166.17|163.37|166.67|163.87|166.67|163.87|166.08|163.28|0
1659924600000|2022-08-08 02:10:00|166.58|163.78|164.74|161.94|166.91|164.11|164.74|161.94|0
1659924900000|2022-08-08 02:15:00|164.91|162.11|164.33|161.53|164.91|162.11|163.09|160.29|0
1659925200000|2022-08-08 02:20:00|164.24|161.44|163.74|160.94|164.58|161.78|163.58|160.78|0
1659925500000|2022-08-08 02:25:00|163.66|160.86|163.41|160.61|163.66|160.86|162.75|159.95|0
1659925800000|2022-08-08 02:30:00|163.33|160.53|163.4|160.6|163.9|161.1|163.33|160.53|0
1659926100000|2022-08-08 02:35:00|163.32|160.52|162.41|159.61|163.4|160.6|162.08|159.28|0
1659926400000|2022-08-08 02:40:00|162.24|159.44|163.23|160.43|163.56|160.76|162.24|159.44|0
1659926700000|2022-08-08 02:45:00|163.4|160.6|163.89|161.09|163.89|161.09|163.06|160.26|0
1659927000000|2022-08-08 02:50:00|163.72|160.92|163.22|160.42|163.89|161.09|162.73|159.93|0
1659927300000|2022-08-08 02:55:00|163.39|160.59|163.05|160.25|163.55|160.75|162.89|160.09|0
1659927600000|2022-08-08 03:00:00|163.22|160.42|163.55|160.75|163.88|161.08|163.05|160.25|0
1659927900000|2022-08-08 03:05:00|163.47|160.67|163.38|160.58|163.71|160.91|163.21|160.41|0
1659928200000|2022-08-08 03:10:00|163.21|160.41|162.88|160.08|163.38|160.58|162.71|159.91|0
1659928500000|2022-08-08 03:15:00|162.8|160|162.3|159.5|163.04|160.24|162.05|159.25|0
1659928800000|2022-08-08 03:20:00|162.38|159.58|162.54|159.74|162.62|159.82|162.05|159.25|0
1659929100000|2022-08-08 03:25:00|162.7|159.9|162.53|159.73|162.7|159.9|162.37|159.57|0
1659929400000|2022-08-08 03:30:00|162.62|159.82|161.79|158.99|162.86|160.06|161.46|158.66|0
1659929700000|2022-08-08 03:35:00|161.87|159.07|162.36|159.56|162.36|159.56|161.54|158.74|0
1659930000000|2022-08-08 03:40:00|162.2|159.4|162.85|160.05|162.85|160.05|162.2|159.4|0
1659930300000|2022-08-08 03:45:00|162.69|159.89|163.84|161.04|164.01|161.21|162.52|159.72|0
1659930600000|2022-08-08 03:50:00|163.68|160.88|163.84|161.04|164.17|161.37|163.68|160.88|0
1659930900000|2022-08-08 03:55:00|164|161.2|164|161.2|164.17|161.37|163.84|161.04|0
1659931200000|2022-08-08 04:00:00|163.84|161.04|163.17|160.37|163.84|161.04|163.17|160.37|0
1659931500000|2022-08-08 04:05:00|163.09|160.29|163.5|160.7|163.5|160.7|163|160.2|0
1659931800000|2022-08-08 04:10:00|163.33|160.53|162.83|160.03|163.5|160.7|162.83|160.03|0
1659932100000|2022-08-08 04:15:00|162.66|159.86|162.83|160.03|162.83|160.03|162|159.2|0
1659932400000|2022-08-08 04:20:00|162.66|159.86|163.15|160.35|163.32|160.52|162.49|159.69|0
1659932700000|2022-08-08 04:25:00|163.24|160.44|163.15|160.35|163.48|160.68|163.15|160.35|0
1659933000000|2022-08-08 04:30:00|162.98|160.18|162.65|159.85|163.15|160.35|162.65|159.85|0
1659933300000|2022-08-08 04:35:00|162.73|159.93|162.98|160.18|163.14|160.34|162.65|159.85|0
1659933600000|2022-08-08 04:40:00|162.9|160.1|163.06|160.26|163.14|160.34|162.81|160.01|0
1659933900000|2022-08-08 04:45:00|162.97|160.17|162.97|160.17|163.14|160.34|162.64|159.84|0
1659934200000|2022-08-08 04:50:00|162.89|160.09|161.64|158.84|162.97|160.17|161.64|158.84|0
1659934500000|2022-08-08 04:55:00|161.48|158.68|161.15|158.35|161.81|159.01|160.82|158.02|0
1659934800000|2022-08-08 05:00:00|161.31|158.51|160.32|157.52|161.47|158.67|160.32|157.52|0
1659935100000|2022-08-08 05:05:00|160.41|157.61|160.15|157.35|160.48|157.68|159.99|157.19|0
1659935400000|2022-08-08 05:10:00|159.82|157.02|159.17|156.37|159.82|157.02|158.84|156.04|0
1659935700000|2022-08-08 05:15:00|159|156.2|158.51|155.71|159|156.2|158.19|155.39|0
1659936000000|2022-08-08 05:20:00|158.67|155.87|158.75|155.95|158.75|155.95|158.18|155.38|0
1659936300000|2022-08-08 05:25:00|158.83|156.03|159.48|156.68|159.65|156.85|158.67|155.87|0
1659936600000|2022-08-08 05:30:00|159.57|156.77|158.66|155.86|159.97|157.17|158.1|155.3|0
1659936900000|2022-08-08 05:35:00|158.5|155.7|159.47|156.67|159.97|157.17|158.5|155.7|0
1659937200000|2022-08-08 05:40:00|159.64|156.84|159.96|157.16|159.96|157.16|159.47|156.67|0
1659937500000|2022-08-08 05:45:00|159.8|157|158.98|156.18|159.96|157.16|158.81|156.01|0
1659937800000|2022-08-08 05:50:00|158.81|156.01|159.64|156.84|159.64|156.84|158.32|155.52|0
1659938100000|2022-08-08 05:55:00|159.72|156.92|158.82|156.02|159.8|157|158.33|155.53|0
1659938400000|2022-08-08 06:00:00|158.66|155.86|158|155.2|159.47|156.67|157.84|155.04|0
1659938700000|2022-08-08 06:05:00|158.17|155.37|158.49|155.69|158.81|156.01|158|155.2|0
1659939000000|2022-08-08 06:10:00|158.41|155.61|158|155.2|158.81|156.01|158|155.2|0
1659939300000|2022-08-08 06:15:00|158.08|155.28|157.18|154.38|158.48|155.68|157.02|154.22|0
1659939600000|2022-08-08 06:20:00|157.02|154.22|157.02|154.22|157.02|154.22|155.73|152.93|0
1659939900000|2022-08-08 06:25:00|156.86|154.06|156.21|153.41|157.18|154.38|156.05|153.25|0
1659940200000|2022-08-08 06:30:00|156.37|153.57|156.53|153.73|157.01|154.21|156.04|153.24|0
1659940500000|2022-08-08 06:35:00|156.69|153.89|156.84|154.04|157.33|154.53|156.36|153.56|0
1659940800000|2022-08-08 06:40:00|156.68|153.88|156.76|153.96|156.84|154.04|156.52|153.72|0
1659941100000|2022-08-08 06:45:00|156.84|154.04|156.86|154.06|157.53|154.73|156.01|153.21|0
1659941400000|2022-08-08 06:50:00|156.7|153.9|154.61|151.81|156.86|154.06|154.45|151.65|0
1659941700000|2022-08-08 06:55:00|154.45|151.65|154.44|151.64|155.57|152.77|153.81|151.01|0
1659942000000|2022-08-08 07:00:00|154.76|151.96|150.32|147.52|154.76|151.96|150.01|147.21|0
1659942300000|2022-08-08 07:05:00|150.2|147.8|150.43|148.03|150.75|148.35|148.79|146.39|0
1659942600000|2022-08-08 07:10:00|149.96|147.56|150.9|148.5|150.9|148.5|149.17|146.77|0
1659942900000|2022-08-08 07:15:00|150.74|148.34|150.9|148.5|152.16|149.76|150.74|148.34|0
1659943200000|2022-08-08 07:20:00|150.98|148.58|150.89|148.49|151.37|148.97|150.42|148.02|0
1659943500000|2022-08-08 07:25:00|151.05|148.65|151.29|148.89|151.84|149.44|150.89|148.49|0
1659943800000|2022-08-08 07:30:00|151.05|148.65|151.99|149.59|151.99|149.59|150.26|147.86|0
1659944100000|2022-08-08 07:35:00|151.83|149.43|152.62|150.22|152.94|150.54|151.67|149.27|0
1659944400000|2022-08-08 07:40:00|152.7|150.3|153.09|150.69|153.57|151.17|152.3|149.9|0
1659944700000|2022-08-08 07:45:00|153.25|150.85|152.22|149.82|153.25|150.85|151.74|149.34|0
1659945000000|2022-08-08 07:50:00|152.14|149.74|151.5|149.1|152.29|149.89|151.34|148.94|0
1659945300000|2022-08-08 07:55:00|151.42|149.02|152.21|149.81|152.53|150.13|151.34|148.94|0
1659945600000|2022-08-08 08:00:00|152.06|149.66|150.79|148.39|152.85|150.45|150.01|147.61|0
1659945900000|2022-08-08 08:05:00|150.95|148.55|152.68|150.28|152.68|150.28|150.79|148.39|0
1659946200000|2022-08-08 08:10:00|153|150.6|154.26|151.86|154.42|152.02|152.2|149.8|0
1659946500000|2022-08-08 08:15:00|154.34|151.94|155.37|152.97|155.54|153.14|154.26|151.86|0
1659946800000|2022-08-08 08:20:00|155.21|152.81|154.97|152.57|155.37|152.97|153.94|151.54|0
1659947100000|2022-08-08 08:25:00|154.89|152.49|153.77|151.37|155.21|152.81|153.14|150.74|0
1659947400000|2022-08-08 08:30:00|153.61|151.21|153.29|150.89|153.61|151.21|152.98|150.58|0
1659947700000|2022-08-08 08:35:00|153.13|150.73|153.76|151.36|153.92|151.52|152.74|150.34|0
1659948000000|2022-08-08 08:40:00|153.61|151.21|153.13|150.73|153.61|151.21|152.34|149.94|0
1659948300000|2022-08-08 08:45:00|153.28|150.88|153.12|150.72|153.28|150.88|152.49|150.09|0
1659948600000|2022-08-08 08:50:00|152.96|150.56|154.23|151.83|154.55|152.15|152.8|150.4|0
1659948900000|2022-08-08 08:55:00|154.07|151.67|153.55|151.15|154.39|151.99|153.55|151.15|0
1659949200000|2022-08-08 09:00:00|153.47|151.07|152.43|150.03|153.71|151.31|152.28|149.88|0
1659949500000|2022-08-08 09:05:00|152.36|149.96|152.27|149.87|152.43|150.03|151.48|149.08|0
1659949800000|2022-08-08 09:10:00|152.2|149.8|154.97|152.57|154.97|152.57|152.11|149.71|0
1659950100000|2022-08-08 09:15:00|154.89|152.49|154.17|151.77|155.29|152.89|154.17|151.77|0
1659950400000|2022-08-08 09:20:00|154.33|151.93|155.6|153.2|155.6|153.2|154.01|151.61|0
1659950700000|2022-08-08 09:25:00|155.44|153.04|154.64|152.24|155.44|153.04|154.48|152.08|0
1659951000000|2022-08-08 09:30:00|154.32|151.92|154.32|151.92|154.48|152.08|153.84|151.44|0
1659951300000|2022-08-08 09:35:00|154.48|152.08|153.99|151.59|154.63|152.23|153.68|151.28|0
1659951600000|2022-08-08 09:40:00|153.83|151.43|153.99|151.59|154.47|152.07|153.83|151.43|0
1659951900000|2022-08-08 09:45:00|153.91|151.51|154.14|151.74|154.14|151.74|153.19|150.79|0
1659952200000|2022-08-08 09:50:00|154.3|151.9|153.34|150.94|154.46|152.06|153.19|150.79|0
1659952500000|2022-08-08 09:55:00|153.5|151.1|153.5|151.1|154.3|151.9|153.34|150.94|0
1659952800000|2022-08-08 10:00:00|153.34|150.94|152.23|149.83|153.82|151.42|152.23|149.83|0
1659953100000|2022-08-08 10:05:00|152.31|149.91|151.91|149.51|152.47|150.07|151.59|149.19|0
1659953400000|2022-08-08 10:10:00|151.75|149.35|152.38|149.98|153.09|150.69|151.75|149.35|0
1659953700000|2022-08-08 10:15:00|152.22|149.82|151.98|149.58|152.69|150.29|151.58|149.18|0
1659954000000|2022-08-08 10:20:00|152.06|149.66|151.82|149.42|152.06|149.66|151.5|149.1|0
1659954300000|2022-08-08 10:25:00|151.89|149.49|152.21|149.81|152.21|149.81|151.58|149.18|0
1659954600000|2022-08-08 10:30:00|152.05|149.65|151.41|149.01|152.05|149.65|151.41|149.01|0
1659954900000|2022-08-08 10:35:00|151.73|149.33|150.46|148.06|151.73|149.33|150.31|147.91|0
1659955200000|2022-08-08 10:40:00|150.39|147.99|146.87|144.47|150.39|147.99|146.41|144.01|0
1659955500000|2022-08-08 10:45:00|147.02|144.62|146.55|144.15|147.49|145.09|146.02|143.62|0
1659955800000|2022-08-08 10:50:00|146.4|144|146.71|144.31|147.02|144.62|146.09|143.69|0
1659956100000|2022-08-08 10:55:00|146.86|144.46|145.62|143.22|147.01|144.61|145.46|143.06|0
1659956400000|2022-08-08 11:00:00|145.77|143.37|147.01|144.61|147.16|144.76|145.77|143.37|0
1659956700000|2022-08-08 11:05:00|147.16|144.76|147.62|145.22|147.71|145.31|147|144.6|0
1659957000000|2022-08-08 11:10:00|147.47|145.07|147.62|145.22|147.78|145.38|147.31|144.91|0
1659957300000|2022-08-08 11:15:00|147.46|145.06|148.39|145.99|148.39|145.99|147.31|144.91|0
1659957600000|2022-08-08 11:20:00|148.24|145.84|148.08|145.68|148.47|146.07|147.77|145.37|0
1659957900000|2022-08-08 11:25:00|147.92|145.52|149.48|147.08|149.64|147.24|147.76|145.36|0
1659958200000|2022-08-08 11:30:00|149.64|147.24|149.16|146.76|149.64|147.24|149.01|146.61|0
1659958500000|2022-08-08 11:35:00|149.01|146.61|149|146.6|149.16|146.76|148.69|146.29|0
1659958800000|2022-08-08 11:40:00|148.93|146.53|148.22|145.82|149|146.6|148.22|145.82|0
1659959100000|2022-08-08 11:45:00|148.06|145.66|146.97|144.57|148.22|145.82|146.97|144.57|0
1659959400000|2022-08-08 11:50:00|147.12|144.72|144.8|142.4|147.12|144.72|144.8|142.4|0
1659959700000|2022-08-08 11:55:00|144.65|142.25|145.11|142.71|145.88|143.48|144.04|141.64|0
1659960000000|2022-08-08 12:00:00|145.03|142.63|145.38|142.98|146.67|144.27|144.8|142.4|0
1659960300000|2022-08-08 12:05:00|145.46|143.06|144.76|142.36|145.53|143.13|144|141.6|0
1659960600000|2022-08-08 12:10:00|144.91|142.51|145.68|143.28|145.83|143.43|144.76|142.36|0
1659960900000|2022-08-08 12:15:00|145.52|143.12|146.29|143.89|146.44|144.04|145.29|142.89|0
1659961200000|2022-08-08 12:20:00|146.13|143.73|145.51|143.11|146.44|144.04|145.05|142.65|0
1659961500000|2022-08-08 12:25:00|145.36|142.96|143.98|141.58|145.51|143.11|143.52|141.12|0
1659961800000|2022-08-08 12:30:00|143.67|141.27|144.58|142.18|144.89|142.49|143.52|141.12|0
1659962100000|2022-08-08 12:35:00|144.43|142.03|144.73|142.33|145.35|142.95|144.12|141.72|0
1659962400000|2022-08-08 12:40:00|144.66|142.26|144.42|142.02|144.89|142.49|144.27|141.87|0
1659962700000|2022-08-08 12:45:00|144.27|141.87|144.11|141.71|145.19|142.79|143.81|141.41|0
1659963000000|2022-08-08 12:50:00|143.81|141.41|143.34|140.94|143.89|141.49|143.19|140.79|0
1659963300000|2022-08-08 12:55:00|143.19|140.79|140.91|138.51|143.19|140.79|140.91|138.51|0
1659963600000|2022-08-08 13:00:00|141.06|138.66|150.14|147.74|150.14|147.74|140.91|138.51|0
1659963900000|2022-08-08 13:05:00|150.29|147.89|149.51|147.11|151.39|148.99|149.04|146.64|0
1659964200000|2022-08-08 13:10:00|149.19|146.79|149.82|147.42|151.23|148.83|148.57|146.17|0
1659964500000|2022-08-08 13:15:00|149.97|147.57|147.94|145.54|150.29|147.89|147.79|145.39|0
1659964800000|2022-08-08 13:20:00|147.79|145.39|148.25|145.85|149.18|146.78|147.79|145.39|0
1659965100000|2022-08-08 13:25:00|148.09|145.69|149.33|146.93|149.81|147.41|148.09|145.69|0
1659965400000|2022-08-08 13:30:00|148.87|146.47|144.07|141.67|150.9|148.5|141.64|139.24|0
1659965700000|2022-08-08 13:35:00|143.46|141.06|143.31|140.91|147.62|145.22|141.34|138.94|0
1659966000000|2022-08-08 13:40:00|142.85|140.45|139.07|136.67|144.07|141.67|137.58|135.18|0
1659966300000|2022-08-08 13:45:00|138.77|136.37|138.32|135.92|140.88|138.48|138.02|135.62|0
1659966600000|2022-08-08 13:50:00|138.17|135.77|136.59|134.19|140.12|137.72|135.7|133.3|0
1659966900000|2022-08-08 13:55:00|136|133.6|137.77|135.37|138.07|135.67|134.97|132.57|0
1659967200000|2022-08-08 14:00:00|136.88|134.48|136.58|134.18|138.06|135.66|134.81|132.41|0
1659967500000|2022-08-08 14:05:00|136.43|134.03|137.31|134.91|139.7|137.3|136.28|133.88|0
1659967800000|2022-08-08 14:10:00|137.17|134.77|139.55|137.15|140.15|137.75|135.98|133.58|0
1659968100000|2022-08-08 14:15:00|139.4|137|139.84|137.44|140.45|138.05|138.5|136.1|0
1659968400000|2022-08-08 14:20:00|139.69|137.29|138.79|136.39|140.14|137.74|138.05|135.65|0
1659968700000|2022-08-08 14:25:00|138.64|136.24|139.98|137.58|143.01|140.61|138.34|135.94|0
1659969000000|2022-08-08 14:30:00|140.13|137.73|140.88|138.48|141.03|138.63|139.08|136.68|0
1659969300000|2022-08-08 14:35:00|140.96|138.56|138.33|135.93|142.09|139.69|138.03|135.63|0
1659969600000|2022-08-08 14:40:00|138.18|135.78|137.14|134.74|139.37|136.97|136.84|134.44|0
1659969900000|2022-08-08 14:45:00|136.69|134.29|142.23|139.83|142.69|140.29|136.54|134.14|0
1659970200000|2022-08-08 14:50:00|142.08|139.68|140.71|138.31|142.38|139.98|140.26|137.86|0
1659970500000|2022-08-08 14:55:00|140.87|138.47|140.26|137.86|142.38|139.98|139.81|137.41|0
1659970800000|2022-08-08 15:00:00|140.41|138.01|137.25|134.85|140.41|138.01|136.95|134.55|0
1659971100000|2022-08-08 15:05:00|136.95|134.55|138.75|136.35|139.2|136.8|136.8|134.4|0
1659971400000|2022-08-08 15:10:00|138.9|136.5|139.96|137.56|141.01|138.61|138.44|136.04|0
1659971700000|2022-08-08 15:15:00|140.11|137.71|142.71|140.31|143.95|141.55|139.96|137.56|0
1659972000000|2022-08-08 15:20:00|142.87|140.47|142.86|140.46|143.48|141.08|141.48|139.08|0
1659972300000|2022-08-08 15:25:00|143.33|140.93|144.41|142.01|145.03|142.63|142.71|140.31|0
1659972600000|2022-08-08 15:30:00|144.72|142.32|145.18|142.78|145.65|143.25|142.86|140.46|0
1659972900000|2022-08-08 15:35:00|145.33|142.93|151.48|149.08|152.12|149.72|144.25|141.85|0
1659973200000|2022-08-08 15:40:00|151.96|149.56|156.47|154.07|158.1|155.7|150.68|148.28|0
1659973500000|2022-08-08 15:45:00|156.63|154.23|155|152.6|156.79|154.39|153.88|151.48|0
1659973800000|2022-08-08 15:50:00|154.84|152.44|150.03|147.63|154.84|152.44|149.56|147.16|0
1659974100000|2022-08-08 15:55:00|150.19|147.79|149.55|147.15|150.19|147.79|148.61|146.21|0
1659974400000|2022-08-08 16:00:00|149.71|147.31|150.18|147.78|150.5|148.1|148.76|146.36|0
1659974700000|2022-08-08 16:05:00|150.34|147.94|155.8|153.4|156.45|154.05|149.55|147.15|0
1659975000000|2022-08-08 16:10:00|154.66|152.26|158.89|156.49|159.47|157.07|154.34|151.94|0
1659975300000|2022-08-08 16:15:00|158.4|156|163.35|160.95|165.19|162.79|158.07|155.67|0
1659975600000|2022-08-08 16:20:00|163.52|161.12|161.03|158.63|164.83|162.43|160.37|157.97|0
1659975900000|2022-08-08 16:25:00|161.19|158.79|164.08|161.68|164.99|162.59|159.88|157.48|0
1659976200000|2022-08-08 16:30:00|164.33|161.93|162.83|160.43|164.99|162.59|162.17|159.77|0
1659976500000|2022-08-08 16:35:00|163|160.6|164.15|161.75|166.82|164.42|162.67|160.27|0
1659976800000|2022-08-08 16:40:00|163.82|161.42|160.85|158.45|164.82|162.42|160.52|158.12|0
1659977100000|2022-08-08 16:45:00|160.68|158.28|159.86|157.46|161.67|159.27|159.37|156.97|0
1659977400000|2022-08-08 16:50:00|159.7|157.3|157.63|155.23|160.03|157.63|155.48|153.08|0
1659977700000|2022-08-08 16:55:00|158.04|155.64|159.26|156.86|160.58|158.18|157.46|155.06|0
1659978000000|2022-08-08 17:00:00|159.42|157.02|161.07|158.67|161.57|159.17|159.26|156.86|0
1659978300000|2022-08-08 17:05:00|160.91|158.51|158.1|155.7|161.24|158.84|157.45|155.05|0
1659978600000|2022-08-08 17:10:00|158.27|155.87|156.14|153.74|159.25|156.85|155.49|153.09|0
1659978900000|2022-08-08 17:15:00|156.31|153.91|154.52|152.12|156.47|154.07|153.87|151.47|0
1659979200000|2022-08-08 17:20:00|154.68|152.28|156.46|154.06|159.41|157.01|154.52|152.12|0
1659979500000|2022-08-08 17:25:00|156.3|153.9|160.56|158.16|160.56|158.16|155.97|153.57|0
1659979800000|2022-08-08 17:30:00|160.48|158.08|159.07|156.67|160.72|158.32|158.09|155.69|0
1659980100000|2022-08-08 17:35:00|159.23|156.83|160.88|158.48|162.04|159.64|158.74|156.34|0
1659980400000|2022-08-08 17:40:00|161.04|158.64|158.24|155.84|161.37|158.97|158.08|155.68|0
1659980700000|2022-08-08 17:45:00|158.08|155.68|158.89|156.49|159.72|157.32|157.42|155.02|0
1659981000000|2022-08-08 17:50:00|159.06|156.66|156.44|154.04|159.88|157.48|156.27|153.87|0
1659981300000|2022-08-08 17:55:00|156.6|154.2|155.85|153.45|156.6|154.2|155.2|152.8|0
1659981600000|2022-08-08 18:00:00|155.69|153.29|161.92|159.52|162.25|159.85|155.53|153.13|0
1659981900000|2022-08-08 18:05:00|162.59|160.19|159.44|157.04|164.92|162.52|159.11|156.71|0
1659982200000|2022-08-08 18:10:00|159.28|156.88|162.08|159.68|162.58|160.18|159.11|156.71|0
1659982500000|2022-08-08 18:15:00|162.25|159.85|162.83|160.43|164.74|162.34|161.25|158.85|0
1659982800000|2022-08-08 18:20:00|162.24|159.84|163.24|160.84|163.74|161.34|161.91|159.51|0
1659983100000|2022-08-08 18:25:00|163.74|161.34|162.9|160.5|164.91|162.51|161.9|159.5|0
1659983400000|2022-08-08 18:30:00|163.07|160.67|162.56|160.16|164.57|162.17|161.73|159.33|0
1659983700000|2022-08-08 18:35:00|162.73|160.33|165.06|162.66|165.74|163.34|162.73|160.33|0
1659984000000|2022-08-08 18:40:00|164.9|162.5|165.06|162.66|165.73|163.33|162.72|160.32|0
1659984300000|2022-08-08 18:45:00|164.72|162.32|165.56|163.16|167.08|164.68|164.05|161.65|0
1659984600000|2022-08-08 18:50:00|165.39|162.99|170.4|168|170.4|168|165.39|162.99|0
1659984900000|2022-08-08 18:55:00|170.57|168.17|166.19|163.79|170.57|168.17|164.86|162.46|0
1659985200000|2022-08-08 19:00:00|166.52|164.12|164.85|162.45|166.52|164.12|163.86|161.46|0
1659985500000|2022-08-08 19:05:00|164.69|162.29|164.85|162.45|166.35|163.95|163.86|161.46|0
1659985800000|2022-08-08 19:10:00|164.68|162.28|164.68|162.28|166.68|164.28|164.18|161.78|0
1659986100000|2022-08-08 19:15:00|164.84|162.44|166.51|164.11|168.86|166.46|164.68|162.28|0
1659986400000|2022-08-08 19:20:00|166.34|163.94|164.01|161.61|167.18|164.78|162.68|160.28|0
1659986700000|2022-08-08 19:25:00|163.84|161.44|164|161.6|164.67|162.27|162.19|159.79|0
1659987000000|2022-08-08 19:30:00|164.17|161.77|162.51|160.11|166.33|163.93|162.51|160.11|0
1659987300000|2022-08-08 19:35:00|162.84|160.44|162.21|159.81|163.69|161.29|161.22|158.82|0
1659987600000|2022-08-08 19:40:00|162.04|159.64|160.23|157.83|162.04|159.64|160.06|157.66|0
1659987900000|2022-08-08 19:45:00|160.39|157.99|161.54|159.14|162.04|159.64|159.9|157.5|0
1659988200000|2022-08-08 19:50:00|160.55|158.15|161.04|158.64|163.36|160.96|160.22|157.82|0
1659988500000|2022-08-08 19:55:00|161.7|159.3|162.52|160.12|163.35|160.95|160.88|158.48|0
1659988800000|2022-08-08 20:00:00|162.36|159.96|161.03|158.63|162.85|160.45|159.72|157.32|0
1659989100000|2022-08-08 20:05:00|161.2|158.8|160.21|157.81|161.2|158.8|160.04|157.64|0
1659989400000|2022-08-08 20:10:00|160.04|157.64|159.88|157.48|160.54|158.14|159.71|157.31|0
1659989700000|2022-08-08 20:15:00|160.24|157.44|160.4|157.6|160.4|157.6|160.08|157.28|0
1659990000000|2022-08-08 20:20:00|160.32|157.52|160.23|157.43|160.4|157.6|159.91|157.11|0
1659990300000|2022-08-08 20:25:00|160.07|157.27|160.39|157.59|160.56|157.76|160.07|157.27|0
1659990600000|2022-08-08 20:30:00|160.23|157.43|159.73|156.93|160.23|157.43|159.57|156.77|0
1659990900000|2022-08-08 20:35:00|159.57|156.77|159.57|156.77|159.57|156.77|159.4|156.6|0
1659991200000|2022-08-08 20:40:00|159.4|156.6|159.23|156.43|159.56|156.76|159.23|156.43|0
1659991500000|2022-08-08 20:45:00|159.07|156.27|159.23|156.43|159.56|156.76|159.07|156.27|0
1659991800000|2022-08-08 20:50:00|159.15|156.35|158.41|155.61|159.23|156.43|158.41|155.61|0
1659992100000|2022-08-08 20:55:00|158.57|155.77|156.38|153.58|158.57|155.77|155.97|153.17|0
1659992400000|2022-08-08 21:00:00|156.36|153.56|156.64|153.84|156.71|153.91|156.03|153.23|0
1659992700000|2022-08-08 21:05:00|156.66|153.86|155.3|152.5|157.06|154.26|155.3|152.5|0
1659993000000|2022-08-08 21:10:00|155.35|152.55|155.05|152.25|155.45|152.65|154.84|152.04|0
1659993300000|2022-08-08 21:15:00|155.17|152.37|154.83|152.03|155.26|152.46|154.69|151.89|0
1659993600000|2022-08-08 21:20:00|154.74|151.94|154.62|151.82|154.79|151.99|154.43|151.63|0
1659993900000|2022-08-08 21:25:00|154.55|151.75|154.87|152.07|154.87|152.07|154.5|151.7|0
1659994200000|2022-08-08 21:30:00|154.99|152.19|155.22|152.42|155.22|152.42|154.99|152.19|0
1659994500000|2022-08-08 21:35:00|155.08|152.28|155.23|152.43|155.32|152.52|154.96|152.16|0
1659994800000|2022-08-08 21:40:00|155.25|152.45|155.33|152.53|155.57|152.77|155.23|152.43|0
1659995100000|2022-08-08 21:45:00|155.28|152.48|155.62|152.82|155.62|152.82|155.28|152.48|0
1659995400000|2022-08-08 21:50:00|155.64|152.84|155.73|152.93|155.74|152.94|155.64|152.84|0
1659995700000|2022-08-08 21:55:00|155.81|153.01|156.22|153.42|156.48|153.68|155.66|152.86|0
1659996000000|2022-08-08 22:00:00|156.2|153.4|158.19|155.39|158.52|155.72|156.2|153.4|0
1659996300000|2022-08-08 22:05:00|158.35|155.55|159|156.2|159.17|156.37|158.35|155.55|0
1659996600000|2022-08-08 22:10:00|158.84|156.04|158.35|155.55|158.84|156.04|157.53|154.73|0
1659996900000|2022-08-08 22:15:00|158.18|155.38|158.51|155.71|158.67|155.87|158.18|155.38|0
1659997200000|2022-08-08 22:20:00|158.34|155.54|158.83|156.03|159.32|156.52|158.34|155.54|0
1659997500000|2022-08-08 22:25:00|158.91|156.11|158.82|156.02|158.99|156.19|158.5|155.7|0
1659997800000|2022-08-08 22:30:00|158.66|155.86|158.98|156.18|158.98|156.18|158.66|155.86|0
1659998100000|2022-08-08 22:35:00|158.82|156.02|159.06|156.26|159.15|156.35|158.82|156.02|0
1659998400000|2022-08-08 22:40:00|158.98|156.18|159.3|156.5|159.47|156.67|158.98|156.18|0
1659998700000|2022-08-08 22:45:00|159.47|156.67|159.13|156.33|159.47|156.67|158.81|156.01|0
1659999000000|2022-08-08 22:50:00|159.06|156.26|159.13|156.33|159.13|156.33|158.81|156.01|0
1659999300000|2022-08-08 22:55:00|159.29|156.49|159.13|156.33|159.29|156.49|158.97|156.17|0
1659999600000|2022-08-08 23:00:00|159.21|156.41|159.94|157.14|160.27|157.47|158.96|156.16|0
1659999900000|2022-08-08 23:05:00|159.61|156.81|157.33|154.53|159.61|156.81|157.16|154.36|0
1660000200000|2022-08-08 23:10:00|157.49|154.69|155.06|152.26|157.49|154.69|154.58|151.78|0
1660000500000|2022-08-08 23:15:00|155.38|152.58|155.54|152.74|155.7|152.9|154.89|152.09|0
1660000800000|2022-08-08 23:20:00|155.62|152.82|155.37|152.57|155.86|153.06|155.37|152.57|0
1660001100000|2022-08-08 23:25:00|155.21|152.41|154.88|152.08|155.53|152.73|154.88|152.08|0
1660001400000|2022-08-08 23:30:00|155.05|152.25|155.04|152.24|155.13|152.33|154.08|151.28|0
1660001700000|2022-08-08 23:35:00|154.88|152.08|153.91|151.11|155.2|152.4|153.43|150.63|0
1660002000000|2022-08-08 23:40:00|153.83|151.03|154.39|151.59|154.55|151.75|153.75|150.95|0
1660002300000|2022-08-08 23:45:00|154.55|151.75|154.71|151.91|155.35|152.55|153.75|150.95|0
1660002600000|2022-08-08 23:50:00|154.79|151.99|155.51|152.71|155.51|152.71|154.71|151.91|0
1660002900000|2022-08-08 23:55:00|155.35|152.55|154.86|152.06|155.51|152.71|154.86|152.06|0
1660003200000|2022-08-09 00:00:00|155.02|152.22|154.86|152.06|155.5|152.7|154.7|151.9|0
1660003500000|2022-08-09 00:05:00|154.78|151.98|156.63|153.83|157.28|154.48|154.78|151.98|0
1660003800000|2022-08-09 00:10:00|156.79|153.99|155.33|152.53|156.87|154.07|155.17|152.37|0
1660004100000|2022-08-09 00:15:00|155.49|152.69|153.88|151.08|155.65|152.85|153.88|151.08|0
1660004400000|2022-08-09 00:20:00|154.04|151.24|155.16|152.36|155.16|152.36|154.04|151.24|0
1660004700000|2022-08-09 00:25:00|155.32|152.52|154.67|151.87|155.81|153.01|154.51|151.71|0
1660005000000|2022-08-09 00:30:00|155|152.2|155.32|152.52|155.56|152.76|154.35|151.55|0
1660005300000|2022-08-09 00:35:00|155.4|152.6|156.12|153.32|156.12|153.32|154.99|152.19|0
1660005600000|2022-08-09 00:40:00|156.28|153.48|156.44|153.64|156.44|153.64|155.79|152.99|0
1660005900000|2022-08-09 00:45:00|156.6|153.8|157.9|155.1|158.06|155.26|156.6|153.8|0
1660006200000|2022-08-09 00:50:00|157.73|154.93|157.57|154.77|157.73|154.93|156.92|154.12|0
1660006500000|2022-08-09 00:55:00|157.73|154.93|158.54|155.74|158.54|155.74|157.4|154.6|0
1660006800000|2022-08-09 01:00:00|158.63|155.83|158.7|155.9|159.52|156.72|158.21|155.41|0
1660007100000|2022-08-09 01:05:00|158.78|155.98|159.68|156.88|160.83|158.03|158.54|155.74|0
1660007400000|2022-08-09 01:10:00|159.84|157.04|159.51|156.71|160.01|157.21|159.51|156.71|0
1660007700000|2022-08-09 01:15:00|159.67|156.87|160.33|157.53|160.33|157.53|159.51|156.71|0
1660008000000|2022-08-09 01:20:00|160.49|157.69|161.14|158.34|162.14|159.34|160.33|157.53|0
1660008300000|2022-08-09 01:25:00|161.31|158.51|160.4|157.6|161.64|158.84|160.24|157.44|0
1660008600000|2022-08-09 01:30:00|160.48|157.68|160.48|157.68|160.98|158.18|160.15|157.35|0
1660008900000|2022-08-09 01:35:00|160.56|157.76|161.63|158.83|161.79|158.99|160.48|157.68|0
1660009200000|2022-08-09 01:40:00|161.55|158.75|162.45|159.65|162.95|160.15|161.3|158.5|0
1660009500000|2022-08-09 01:45:00|162.62|159.82|162.61|159.81|163.28|160.48|162.45|159.65|0
1660009800000|2022-08-09 01:50:00|162.78|159.98|161.62|158.82|162.94|160.14|161.29|158.49|0
1660010100000|2022-08-09 01:55:00|161.7|158.9|162.44|159.64|162.77|159.97|161.62|158.82|0
1660010400000|2022-08-09 02:00:00|162.27|159.47|160.78|157.98|162.27|159.47|160.78|157.98|0
1660010700000|2022-08-09 02:05:00|160.95|158.15|159.96|157.16|160.95|158.15|159.79|156.99|0
1660011000000|2022-08-09 02:10:00|159.88|157.08|160.12|157.32|160.61|157.81|159.88|157.08|0
1660011300000|2022-08-09 02:15:00|160.28|157.48|160.2|157.4|160.7|157.9|159.95|157.15|0
1660011600000|2022-08-09 02:20:00|160.28|157.48|159.29|156.49|160.28|157.48|159.29|156.49|0
1660011900000|2022-08-09 02:25:00|159.45|156.65|159.12|156.32|159.45|156.65|158.63|155.83|0
1660012200000|2022-08-09 02:30:00|159.21|156.41|159.45|156.65|159.61|156.81|159.21|156.41|0
1660012500000|2022-08-09 02:35:00|159.37|156.57|159.61|156.81|159.77|156.97|158.95|156.15|0
1660012800000|2022-08-09 02:40:00|159.53|156.73|158.95|156.15|159.77|156.97|158.78|155.98|0
1660013100000|2022-08-09 02:45:00|158.78|155.98|159.11|156.31|159.27|156.47|158.62|155.82|0
1660013400000|2022-08-09 02:50:00|159.19|156.39|159.43|156.63|159.43|156.63|158.78|155.98|0
1660013700000|2022-08-09 02:55:00|159.35|156.55|158.77|155.97|159.43|156.63|158.61|155.81|0
1660014000000|2022-08-09 03:00:00|158.93|156.13|158.28|155.48|158.93|156.13|158.28|155.48|0
1660014300000|2022-08-09 03:05:00|158.36|155.56|158.6|155.8|158.76|155.96|158.27|155.47|0
1660014600000|2022-08-09 03:10:00|158.68|155.88|156.8|154|158.76|155.96|156.64|153.84|0
1660014900000|2022-08-09 03:15:00|156.64|153.84|156.4|153.6|156.72|153.92|156.15|153.35|0
1660015200000|2022-08-09 03:20:00|156.31|153.51|155.66|152.86|156.48|153.68|155.34|152.54|0
1660015500000|2022-08-09 03:25:00|155.5|152.7|156.31|153.51|156.47|153.67|155.34|152.54|0
1660015800000|2022-08-09 03:30:00|156.47|153.67|155.17|152.37|156.47|153.67|155.17|152.37|0
1660016100000|2022-08-09 03:35:00|155.33|152.53|154.84|152.04|155.49|152.69|154.68|151.88|0
1660016400000|2022-08-09 03:40:00|154.93|152.13|154.36|151.56|155|152.2|154.36|151.56|0
1660016700000|2022-08-09 03:45:00|154.2|151.4|154.67|151.87|154.67|151.87|154.03|151.23|0
1660017000000|2022-08-09 03:50:00|154.51|151.71|154.67|151.87|154.99|152.19|154.35|151.55|0
1660017300000|2022-08-09 03:55:00|154.83|152.03|154.34|151.54|155.15|152.35|154.34|151.54|0
1660017600000|2022-08-09 04:00:00|154.43|151.63|154.98|152.18|155.31|152.51|154.02|151.22|0
1660017900000|2022-08-09 04:05:00|155.15|152.35|155.14|152.34|155.31|152.51|154.82|152.02|0
1660018200000|2022-08-09 04:10:00|155.06|152.26|155.62|152.82|155.62|152.82|154.98|152.18|0
1660018500000|2022-08-09 04:15:00|155.78|152.98|155.78|152.98|155.94|153.14|155.62|152.82|0
1660018800000|2022-08-09 04:20:00|155.7|152.9|156.26|153.46|156.26|153.46|155.62|152.82|0
1660019100000|2022-08-09 04:25:00|156.1|153.3|156.26|153.46|156.42|153.62|156.1|153.3|0
1660019400000|2022-08-09 04:30:00|156.09|153.29|156.25|153.45|156.42|153.62|155.93|153.13|0
1660019700000|2022-08-09 04:35:00|156.09|153.29|156.17|153.37|156.17|153.37|155.76|152.96|0
1660020000000|2022-08-09 04:40:00|156.09|153.29|155.92|153.12|156.25|153.45|155.68|152.88|0
1660020300000|2022-08-09 04:45:00|156.08|153.28|155.92|153.12|156.24|153.44|155.92|153.12|0
1660020600000|2022-08-09 04:50:00|155.75|152.95|155.43|152.63|155.75|152.95|155.43|152.63|0
1660020900000|2022-08-09 04:55:00|155.59|152.79|155.42|152.62|155.75|152.95|155.42|152.62|0
1660021200000|2022-08-09 05:00:00|155.59|152.79|157.2|154.4|157.2|154.4|155.42|152.62|0
1660021500000|2022-08-09 05:05:00|157.37|154.57|156.71|153.91|157.37|154.57|156.71|153.91|0
1660021800000|2022-08-09 05:10:00|156.39|153.59|156.31|153.51|156.71|153.91|155.82|153.02|0
1660022100000|2022-08-09 05:15:00|156.38|153.58|156.38|153.58|156.71|153.91|155.89|153.09|0
1660022400000|2022-08-09 05:20:00|156.22|153.42|154.54|151.74|156.54|153.74|154.46|151.66|0
1660022700000|2022-08-09 05:25:00|154.62|151.82|154.29|151.49|154.62|151.82|154.13|151.33|0
1660023000000|2022-08-09 05:30:00|154.45|151.65|153.96|151.16|154.61|151.81|153.31|150.51|0
1660023300000|2022-08-09 05:35:00|154.12|151.32|154.77|151.97|154.93|152.13|153.8|151|0
1660023600000|2022-08-09 05:40:00|154.61|151.81|154.11|151.31|154.61|151.81|153.95|151.15|0
1660023900000|2022-08-09 05:45:00|153.95|151.15|153.87|151.07|154.28|151.48|153.62|150.82|0
1660024200000|2022-08-09 05:50:00|153.95|151.15|154.43|151.63|154.6|151.8|153.95|151.15|0
1660024500000|2022-08-09 05:55:00|154.59|151.79|155.08|152.28|155.08|152.28|154.35|151.55|0
1660024800000|2022-08-09 06:00:00|154.92|152.12|156.38|153.58|156.55|153.75|154.92|152.12|0
1660025100000|2022-08-09 06:05:00|156.31|153.51|157.04|154.24|157.37|154.57|156.31|153.51|0
1660025400000|2022-08-09 06:10:00|156.87|154.07|156.05|153.25|157.04|154.24|155.89|153.09|0
1660025700000|2022-08-09 06:15:00|156.13|153.33|156.04|153.24|156.54|153.74|155.72|152.92|0
1660026000000|2022-08-09 06:20:00|156.21|153.41|157.44|154.64|157.44|154.64|155.88|153.08|0
1660026300000|2022-08-09 06:25:00|157.35|154.55|157.18|154.38|157.68|154.88|156.86|154.06|0
1660026600000|2022-08-09 06:30:00|157.35|154.55|158.33|155.53|158.42|155.62|156.53|153.73|0
1660026900000|2022-08-09 06:35:00|158.42|155.62|157.92|155.12|158.42|155.62|157.51|154.71|0
1660027200000|2022-08-09 06:40:00|158|155.2|158|155.2|158.16|155.36|157.83|155.03|0
1660027500000|2022-08-09 06:45:00|157.83|155.03|157.99|155.19|158.65|155.85|157.83|155.03|0
1660027800000|2022-08-09 06:50:00|157.83|155.03|156.84|154.04|158.32|155.52|156.59|153.79|0
1660028100000|2022-08-09 06:55:00|156.67|153.87|156.18|153.38|156.84|154.04|156.01|153.21|0
1660028400000|2022-08-09 07:00:00|156.5|153.7|156.06|153.26|156.5|153.7|154.87|152.07|0
1660028700000|2022-08-09 07:05:00|155.94|153.54|154.63|152.23|155.94|153.54|153.34|150.94|0
1660029000000|2022-08-09 07:10:00|154.56|152.16|155.28|152.88|155.61|153.21|153.9|151.5|0
1660029300000|2022-08-09 07:15:00|155.37|152.97|157.9|155.5|157.9|155.5|155.37|152.97|0
1660029600000|2022-08-09 07:20:00|157.73|155.33|160.04|157.64|161.21|158.81|157.73|155.33|0
1660029900000|2022-08-09 07:25:00|159.96|157.56|158.88|156.48|160.54|158.14|158.88|156.48|0
1660030200000|2022-08-09 07:30:00|159.05|156.65|156.9|154.5|159.05|156.65|156.9|154.5|0
1660030500000|2022-08-09 07:35:00|157.07|154.67|158.05|155.65|159.04|156.64|156.9|154.5|0
1660030800000|2022-08-09 07:40:00|157.97|155.57|159.37|156.97|159.37|156.97|157.72|155.32|0
1660031100000|2022-08-09 07:45:00|159.2|156.8|159.03|156.63|159.2|156.8|158.37|155.97|0
1660031400000|2022-08-09 07:50:00|159.12|156.72|159.36|156.96|159.86|157.46|158.37|155.97|0
1660031700000|2022-08-09 07:55:00|159.28|156.88|157.37|154.97|159.36|156.96|156.39|153.99|0
1660032000000|2022-08-09 08:00:00|157.21|154.81|157.21|154.81|157.54|155.14|156.47|154.07|0
1660032300000|2022-08-09 08:05:00|157.37|154.97|160.34|157.94|160.34|157.94|157.37|154.97|0
1660032600000|2022-08-09 08:10:00|160.18|157.78|158.68|156.28|160.34|157.94|158.52|156.12|0
1660032900000|2022-08-09 08:15:00|158.52|156.12|158.02|155.62|159.34|156.94|157.85|155.45|0
1660033200000|2022-08-09 08:20:00|157.94|155.54|156.13|153.73|158.02|155.62|156.13|153.73|0
1660033500000|2022-08-09 08:25:00|156.21|153.81|155.88|153.48|157.19|154.79|155.88|153.48|0
1660033800000|2022-08-09 08:30:00|156.04|153.64|155.71|153.31|157.02|154.62|155.38|152.98|0
1660034100000|2022-08-09 08:35:00|155.54|153.14|155.38|152.98|156.52|154.12|155.05|152.65|0
1660034400000|2022-08-09 08:40:00|155.54|153.14|156.28|153.88|156.28|153.88|155.05|152.65|0
1660034700000|2022-08-09 08:45:00|156.19|153.79|157.01|154.61|157.01|154.61|155.7|153.3|0
1660035000000|2022-08-09 08:50:00|157.17|154.77|156.84|154.44|157.5|155.1|156.35|153.95|0
1660035300000|2022-08-09 08:55:00|156.67|154.27|156.01|153.61|156.92|154.52|155.85|153.45|0
1660035600000|2022-08-09 09:00:00|155.94|153.54|154.87|152.47|156.51|154.11|154.54|152.14|0
1660035900000|2022-08-09 09:05:00|154.95|152.55|155.11|152.71|155.28|152.88|154.7|152.3|0
1660036200000|2022-08-09 09:10:00|155.03|152.63|155.52|153.12|156.01|153.61|155.03|152.63|0
1660036500000|2022-08-09 09:15:00|155.68|153.28|155.52|153.12|156.01|153.61|155.03|152.63|0
1660036800000|2022-08-09 09:20:00|155.51|153.11|156.65|154.25|156.82|154.42|155.51|153.11|0
1660037100000|2022-08-09 09:25:00|156.57|154.17|157.8|155.4|157.96|155.56|156.57|154.17|0
1660037400000|2022-08-09 09:30:00|157.96|155.56|157.63|155.23|158.45|156.05|157.63|155.23|0
1660037700000|2022-08-09 09:35:00|157.79|155.39|158.12|155.72|158.28|155.88|157.46|155.06|0
1660038000000|2022-08-09 09:40:00|158.28|155.88|157.46|155.06|158.61|156.21|157.29|154.89|0
1660038300000|2022-08-09 09:45:00|157.62|155.22|156.8|154.4|158.44|156.04|156.63|154.23|0
1660038600000|2022-08-09 09:50:00|156.63|154.23|158.11|155.71|158.11|155.71|156.63|154.23|0
1660038900000|2022-08-09 09:55:00|158.1|155.7|159.34|156.94|159.75|157.35|158.1|155.7|0
1660039200000|2022-08-09 10:00:00|159.42|157.02|158.84|156.44|159.58|157.18|158.68|156.28|0
1660039500000|2022-08-09 10:05:00|158.76|156.36|160.32|157.92|160.32|157.92|158.76|156.36|0
1660039800000|2022-08-09 10:10:00|160.24|157.84|163.65|161.25|163.73|161.33|160.24|157.84|0
1660040100000|2022-08-09 10:15:00|163.57|161.17|163.4|161|164.91|162.51|163.4|161|0
1660040400000|2022-08-09 10:20:00|163.56|161.16|164.9|162.5|166.25|163.85|163.56|161.16|0
1660040700000|2022-08-09 10:25:00|165.07|162.67|165.74|163.34|166.25|163.85|164.56|162.16|0
1660041000000|2022-08-09 10:30:00|165.4|163|166.86|164.46|167.03|164.63|164.61|162.21|0
1660041300000|2022-08-09 10:35:00|166.78|164.38|165.68|163.28|168.04|165.64|165.68|163.28|0
1660041600000|2022-08-09 10:40:00|165.51|163.11|167.02|164.62|167.19|164.79|165.17|162.77|0
1660041900000|2022-08-09 10:45:00|166.85|164.45|167.35|164.95|168.37|165.97|166.26|163.86|0
1660042200000|2022-08-09 10:50:00|167.27|164.87|167.35|164.95|168.37|165.97|167.01|164.61|0
1660042500000|2022-08-09 10:55:00|167.52|165.12|166|163.6|168.2|165.8|166|163.6|0
1660042800000|2022-08-09 11:00:00|165.83|163.43|164.32|161.92|166|163.6|163.98|161.58|0
1660043100000|2022-08-09 11:05:00|164.4|162|165.49|163.09|165.49|163.09|164.15|161.75|0
1660043400000|2022-08-09 11:10:00|165.57|163.17|164.81|162.41|165.57|163.17|164.14|161.74|0
1660043700000|2022-08-09 11:15:00|164.9|162.5|164.97|162.57|165.48|163.08|164.06|161.66|0
1660044000000|2022-08-09 11:20:00|165.06|162.66|165.64|163.24|165.98|163.58|164.39|161.99|0
1660044300000|2022-08-09 11:25:00|165.73|163.33|167.49|165.09|168.17|165.77|165.73|163.33|0
1660044600000|2022-08-09 11:30:00|168.17|165.77|165.97|163.57|168.77|166.37|165.97|163.57|0
1660044900000|2022-08-09 11:35:00|165.89|163.49|167.32|164.92|167.66|165.26|165.46|163.06|0
1660045200000|2022-08-09 11:40:00|167.15|164.75|172.08|169.68|172.26|169.86|166.98|164.58|0
1660045500000|2022-08-09 11:45:00|171.91|169.51|171.05|168.65|172.08|169.68|170.88|168.48|0
1660045800000|2022-08-09 11:50:00|171.22|168.82|170.19|167.79|171.73|169.33|170.02|167.62|0
1660046100000|2022-08-09 11:55:00|170.36|167.96|171.21|168.81|171.31|168.91|170.02|167.62|0
1660046400000|2022-08-09 12:00:00|171.3|168.9|170.01|167.61|171.56|169.16|169.67|167.27|0
1660046700000|2022-08-09 12:05:00|169.93|167.53|172.24|169.84|172.24|169.84|169.84|167.44|0
1660047000000|2022-08-09 12:10:00|172.06|169.66|171.55|169.15|173.1|170.7|171.38|168.98|0
1660047300000|2022-08-09 12:15:00|171.37|168.97|170.34|167.94|171.37|168.97|170|167.6|0
1660047600000|2022-08-09 12:20:00|170.17|167.77|167.79|165.39|170.17|167.77|167.79|165.39|0
1660047900000|2022-08-09 12:25:00|167.62|165.22|168.12|165.72|168.29|165.89|167.45|165.05|0
1660048200000|2022-08-09 12:30:00|168.29|165.89|166.6|164.2|169.82|167.42|166.43|164.03|0
1660048500000|2022-08-09 12:35:00|167.27|164.87|166.93|164.53|167.61|165.21|166.59|164.19|0
1660048800000|2022-08-09 12:40:00|166.76|164.36|167.43|165.03|167.77|165.37|166.26|163.86|0
1660049100000|2022-08-09 12:45:00|167.27|164.87|167.43|165.03|167.77|165.37|166.42|164.02|0
1660049400000|2022-08-09 12:50:00|167.6|165.2|167.09|164.69|168.62|166.22|166.92|164.52|0
1660049700000|2022-08-09 12:55:00|166.92|164.52|167.76|165.36|167.76|165.36|166.75|164.35|0
1660050000000|2022-08-09 13:00:00|167.85|165.45|167.25|164.85|168.95|166.55|167|164.6|0
1660050300000|2022-08-09 13:05:00|167.42|165.02|167.41|165.01|168.6|166.2|166.57|164.17|0
1660050600000|2022-08-09 13:10:00|167.25|164.85|168.43|166.03|168.77|166.37|166.91|164.51|0
1660050900000|2022-08-09 13:15:00|168.26|165.86|169.44|167.04|170.47|168.07|168.26|165.86|0
1660051200000|2022-08-09 13:20:00|169.62|167.22|167.06|164.66|169.7|167.3|167.06|164.66|0
1660051500000|2022-08-09 13:25:00|167.23|164.83|166.72|164.32|168.76|166.36|166.39|163.99|0
1660051800000|2022-08-09 13:30:00|167.06|164.66|168.92|166.52|171.49|169.09|163.7|161.3|0
1660052100000|2022-08-09 13:35:00|168.58|166.18|168.24|165.84|170.11|167.71|164.87|162.47|0
1660052400000|2022-08-09 13:40:00|167.73|165.33|165.53|163.13|168.58|166.18|164.19|161.79|0
1660052700000|2022-08-09 13:45:00|165.36|162.96|168.23|165.83|169.08|166.68|163.61|161.21|0
1660053000000|2022-08-09 13:50:00|168.57|166.17|173.36|170.96|174.05|171.65|166.37|163.97|0
1660053300000|2022-08-09 13:55:00|172.5|170.1|173.88|171.48|175.61|173.21|172.33|169.93|0
1660053600000|2022-08-09 14:00:00|174.57|172.17|172.65|170.25|176.13|173.73|171.48|169.08|0
1660053900000|2022-08-09 14:05:00|173.17|170.77|174.91|172.51|174.91|172.51|172.47|170.07|0
1660054200000|2022-08-09 14:10:00|175.18|172.78|171.6|169.2|175.26|172.86|170.56|168.16|0
1660054500000|2022-08-09 14:15:00|172.47|170.07|170.39|167.99|172.47|170.07|169.35|166.95|0
1660054800000|2022-08-09 14:20:00|170.3|167.9|174.02|171.62|174.37|171.97|168.66|166.26|0
1660055100000|2022-08-09 14:25:00|173.85|171.45|168.92|166.52|173.85|171.45|168.92|166.52|0
1660055400000|2022-08-09 14:30:00|169|166.6|167.11|164.71|170.72|168.32|166.43|164.03|0
1660055700000|2022-08-09 14:35:00|167.28|164.88|168.31|165.91|169.68|167.28|167.11|164.71|0
1660056000000|2022-08-09 14:40:00|168.14|165.74|168.39|165.99|170.02|167.62|167.28|164.88|0
1660056300000|2022-08-09 14:45:00|168.47|166.07|167.61|165.21|171.23|168.83|167.44|165.04|0
1660056600000|2022-08-09 14:50:00|167.44|165.04|170.01|167.61|170.01|167.61|166.08|163.68|0
1660056900000|2022-08-09 14:55:00|169.67|167.27|171.39|168.99|172.43|170.03|169.67|167.27|0
1660057200000|2022-08-09 15:00:00|171.22|168.82|177.86|175.46|177.86|175.46|171.22|168.82|0
1660057500000|2022-08-09 15:05:00|178.03|175.63|176.37|173.97|178.21|175.81|174.98|172.58|0
1660057800000|2022-08-09 15:10:00|176.55|174.15|170.15|167.75|177.07|174.67|170.15|167.75|0
1660058100000|2022-08-09 15:15:00|169.98|167.58|167.93|165.53|171|168.6|166.4|164|0
1660058400000|2022-08-09 15:20:00|167.76|165.36|168.26|165.86|168.61|166.21|166.57|164.17|0
1660058700000|2022-08-09 15:25:00|168.09|165.69|168.43|166.03|168.94|166.54|165.89|163.49|0
1660059000000|2022-08-09 15:30:00|168.26|165.86|170.47|168.07|170.99|168.59|167.92|165.52|0
1660059300000|2022-08-09 15:35:00|170.3|167.9|170.47|168.07|171.16|168.76|168.76|166.36|0
1660059600000|2022-08-09 15:40:00|170.64|168.24|170.64|168.24|170.81|168.41|168.08|165.68|0
1660059900000|2022-08-09 15:45:00|170.81|168.41|170.12|167.72|170.98|168.58|168.59|166.19|0
1660060200000|2022-08-09 15:50:00|170.29|167.89|169.77|167.37|173.39|170.99|168.92|166.52|0
1660060500000|2022-08-09 15:55:00|169.94|167.54|172.52|170.12|172.69|170.29|169.26|166.86|0
1660060800000|2022-08-09 16:00:00|172.69|170.29|172.17|169.77|174.76|172.36|171.48|169.08|0
1660061100000|2022-08-09 16:05:00|172|169.6|172.85|170.45|172.85|170.45|170.96|168.56|0
1660061400000|2022-08-09 16:10:00|172.68|170.28|174.23|171.83|174.41|172.01|172.16|169.76|0
1660061700000|2022-08-09 16:15:00|173.89|171.49|174.93|172.53|174.93|172.53|173.02|170.62|0
1660062000000|2022-08-09 16:20:00|174.75|172.35|176.31|173.91|176.84|174.44|173.54|171.14|0
1660062300000|2022-08-09 16:25:00|176.23|173.83|177.71|175.31|178.41|176.01|174.4|172|0
1660062600000|2022-08-09 16:30:00|177.88|175.48|177.36|174.96|178.23|175.83|176.31|173.91|0
1660062900000|2022-08-09 16:35:00|177.53|175.13|175.78|173.38|178.23|175.83|175.43|173.03|0
1660063200000|2022-08-09 16:40:00|175.95|173.55|176.47|174.07|177.7|175.3|175.95|173.55|0
1660063500000|2022-08-09 16:45:00|176.65|174.25|176.99|174.59|178.57|176.17|176.3|173.9|0
1660063800000|2022-08-09 16:50:00|176.82|174.42|177.34|174.94|178.57|176.17|176.64|174.24|0
1660064100000|2022-08-09 16:55:00|177.17|174.77|175.59|173.19|177.87|175.47|175.59|173.19|0
1660064400000|2022-08-09 17:00:00|175.42|173.02|174.37|171.97|175.42|173.02|174.03|171.63|0
1660064700000|2022-08-09 17:05:00|174.54|172.14|176.28|173.88|177.86|175.46|173.68|171.28|0
1660065000000|2022-08-09 17:10:00|176.45|174.05|174.88|172.48|177.68|175.28|174.36|171.96|0
1660065300000|2022-08-09 17:15:00|174.71|172.31|174.01|171.61|175.58|173.18|172.8|170.4|0
1660065600000|2022-08-09 17:20:00|173.84|171.44|173.32|170.92|174.36|171.96|172.8|170.4|0
1660065900000|2022-08-09 17:25:00|173.49|171.09|173.48|171.08|174.87|172.47|172.97|170.57|0
1660066200000|2022-08-09 17:30:00|173.31|170.91|174.87|172.47|175.22|172.82|173.31|170.91|0
1660066500000|2022-08-09 17:35:00|174.69|172.29|176.61|174.21|176.78|174.38|174.69|172.29|0
1660066800000|2022-08-09 17:40:00|176.78|174.38|177.3|174.9|179.59|177.19|176.08|173.68|0
1660067100000|2022-08-09 17:45:00|177.48|175.08|176.08|173.68|179.06|176.66|175.9|173.5|0
1660067400000|2022-08-09 17:50:00|176.42|174.02|176.07|173.67|177.3|174.9|175.2|172.8|0
1660067700000|2022-08-09 17:55:00|175.9|173.5|172.77|170.37|175.9|173.5|171.39|168.99|0
1660068000000|2022-08-09 18:00:00|172.94|170.54|172.25|169.85|173.12|170.72|171.05|168.65|0
1660068300000|2022-08-09 18:05:00|172.42|170.02|172.25|169.85|172.77|170.37|171.04|168.64|0
1660068600000|2022-08-09 18:10:00|172.42|170.02|172.93|170.53|173.45|171.05|172.07|169.67|0
1660068900000|2022-08-09 18:15:00|173.1|170.7|177.63|175.23|178.15|175.75|172.93|170.53|0
1660069200000|2022-08-09 18:20:00|177.98|175.58|179.2|176.8|179.56|177.16|176.93|174.53|0
1660069500000|2022-08-09 18:25:00|179.03|176.63|179.55|177.15|179.91|177.51|178.15|175.75|0
1660069800000|2022-08-09 18:30:00|179.73|177.33|178.84|176.44|180.08|177.68|177.97|175.57|0
1660070100000|2022-08-09 18:35:00|178.67|176.27|177.79|175.39|179.73|177.33|177.44|175.04|0
1660070400000|2022-08-09 18:40:00|177.44|175.04|178.13|175.73|178.66|176.26|177.43|175.03|0
1660070700000|2022-08-09 18:45:00|177.78|175.38|175.51|173.11|177.78|175.38|175.16|172.76|0
1660071000000|2022-08-09 18:50:00|175.33|172.93|173.59|171.19|175.68|173.28|171.87|169.47|0
1660071300000|2022-08-09 18:55:00|173.42|171.02|174.46|172.06|174.46|172.06|171.86|169.46|0
1660071600000|2022-08-09 19:00:00|174.63|172.23|175.15|172.75|175.32|172.92|172.9|170.5|0
1660071900000|2022-08-09 19:05:00|174.97|172.57|174.28|171.88|176.02|173.62|173.93|171.53|0
1660072200000|2022-08-09 19:10:00|174.45|172.05|175.84|173.44|176.19|173.79|174.45|172.05|0
1660072500000|2022-08-09 19:15:00|175.66|173.26|173.06|170.66|175.84|173.44|172.88|170.48|0
1660072800000|2022-08-09 19:20:00|173.4|171|170.47|168.07|173.4|171|170.13|167.73|0
1660073100000|2022-08-09 19:25:00|170.3|167.9|171.15|168.75|171.5|169.1|169.61|167.21|0
1660073400000|2022-08-09 19:30:00|171.5|169.1|171.66|169.26|172.01|169.61|170.12|167.72|0
1660073700000|2022-08-09 19:35:00|171.49|169.09|171.83|169.43|172.7|170.3|170.8|168.4|0
1660074000000|2022-08-09 19:40:00|172|169.6|174.6|172.2|174.77|172.37|170.8|168.4|0
1660074300000|2022-08-09 19:45:00|174.42|172.02|173.55|171.15|175.99|173.59|173.38|170.98|0
1660074600000|2022-08-09 19:50:00|173.38|170.98|173.37|170.97|174.07|171.67|170.79|168.39|0
1660074900000|2022-08-09 19:55:00|173.2|170.8|172.16|169.76|175.28|172.88|171.99|169.59|0
1660075200000|2022-08-09 20:00:00|171.82|169.42|169.75|167.35|171.82|169.42|169.24|166.84|0
1660075500000|2022-08-09 20:05:00|169.07|166.67|170.26|167.86|170.61|168.21|169.07|166.67|0
1660075800000|2022-08-09 20:10:00|170.09|167.69|169.92|167.52|170.26|167.86|169.4|167|0
1660076100000|2022-08-09 20:15:00|170.12|167.32|170.97|168.17|171.49|168.69|170.12|167.32|0
1660076400000|2022-08-09 20:20:00|170.8|168|170.28|167.48|170.97|168.17|170.28|167.48|0
1660076700000|2022-08-09 20:25:00|170.37|167.57|170.1|167.3|170.62|167.82|170.1|167.3|0
1660077000000|2022-08-09 20:30:00|170.19|167.39|170.44|167.64|170.62|167.82|170.1|167.3|0
1660077300000|2022-08-09 20:35:00|170.27|167.47|169.93|167.13|170.44|167.64|169.93|167.13|0
1660077600000|2022-08-09 20:40:00|169.92|167.12|169.84|167.04|170.1|167.3|169.75|166.95|0
1660077900000|2022-08-09 20:45:00|169.92|167.12|169.75|166.95|170.43|167.63|169.58|166.78|0
1660078200000|2022-08-09 20:50:00|169.66|166.86|169.57|166.77|170.09|167.29|169.57|166.77|0
1660078500000|2022-08-09 20:55:00|169.4|166.6|168.97|166.17|169.57|166.77|168.89|166.09|0
1660078800000|2022-08-09 21:00:00|169.12|166.32|168.49|165.69|169.12|166.32|168.32|165.52|0
1660079100000|2022-08-09 21:05:00|168.36|165.56|168.66|165.86|168.66|165.86|168.34|165.54|0
1660079400000|2022-08-09 21:10:00|168.83|166.03|168.93|166.13|168.93|166.13|168.83|166.03|0
1660079700000|2022-08-09 21:15:00|168.98|166.18|168.98|166.18|169.03|166.23|168.92|166.12|0
1660080000000|2022-08-09 21:20:00|168.92|166.12|168.97|166.17|168.97|166.17|168.92|166.12|0
1660080300000|2022-08-09 21:25:00|169.02|166.22|169.2|166.4|169.2|166.4|169.02|166.22|0
1660080600000|2022-08-09 21:30:00|169.22|166.42|169.21|166.41|169.22|166.42|169.16|166.36|0
1660080900000|2022-08-09 21:35:00|169.24|166.44|169.19|166.39|169.24|166.44|169.16|166.36|0
1660081200000|2022-08-09 21:40:00|169.26|166.46|169.35|166.55|169.36|166.56|169.23|166.43|0
1660081500000|2022-08-09 21:45:00|169.28|166.48|169.28|166.48|169.38|166.58|169.2|166.4|0
1660081800000|2022-08-09 21:50:00|169.3|166.5|169.7|166.9|169.72|166.92|169.3|166.5|0
1660082100000|2022-08-09 21:55:00|169.68|166.88|169.57|166.77|169.68|166.88|169.37|166.57|0
1660082400000|2022-08-09 22:00:00|169.44|166.64|170.2|167.4|170.89|168.09|169.27|166.47|0
1660082700000|2022-08-09 22:05:00|170.03|167.23|170.37|167.57|170.54|167.74|169.86|167.06|0
1660083000000|2022-08-09 22:10:00|170.29|167.49|170.19|167.39|170.88|168.08|169.85|167.05|0
1660083300000|2022-08-09 22:15:00|170.02|167.22|169.51|166.71|170.19|167.39|169.34|166.54|0
1660083600000|2022-08-09 22:20:00|169.33|166.53|169.5|166.7|169.59|166.79|169.16|166.36|0
1660083900000|2022-08-09 22:25:00|169.33|166.53|169.24|166.44|169.84|167.04|169.16|166.36|0
1660084200000|2022-08-09 22:30:00|169.16|166.36|170.18|167.38|170.69|167.89|169.16|166.36|0
1660084500000|2022-08-09 22:35:00|170.27|167.47|170.69|167.89|170.86|168.06|170.18|167.38|0
1660084800000|2022-08-09 22:40:00|170.52|167.72|170.69|167.89|170.86|168.06|170.43|167.63|0
1660085100000|2022-08-09 22:45:00|170.51|167.71|170.34|167.54|170.51|167.71|170.17|167.37|0
1660085400000|2022-08-09 22:50:00|170.51|167.71|169.99|167.19|170.51|167.71|169.99|167.19|0
1660085700000|2022-08-09 22:55:00|169.82|167.02|170.5|167.7|170.5|167.7|169.82|167.02|0
1660086000000|2022-08-09 23:00:00|170.67|167.87|169.3|166.5|171.02|168.22|169.3|166.5|0
1660086300000|2022-08-09 23:05:00|169.39|166.59|169.64|166.84|169.81|167.01|169.3|166.5|0
1660086600000|2022-08-09 23:10:00|169.47|166.67|169.12|166.32|169.47|166.67|169.12|166.32|0
1660086900000|2022-08-09 23:15:00|169.21|166.41|169.55|166.75|169.63|166.83|169.12|166.32|0
1660087200000|2022-08-09 23:20:00|169.46|166.66|170.31|167.51|170.31|167.51|168.77|165.97|0
1660087500000|2022-08-09 23:25:00|170.23|167.43|170.14|167.34|170.48|167.68|169.8|167|0
1660087800000|2022-08-09 23:30:00|170.31|167.51|170.3|167.5|170.48|167.68|170.05|167.25|0
1660088100000|2022-08-09 23:35:00|170.13|167.33|170.3|167.5|170.47|167.67|170.13|167.33|0
1660088400000|2022-08-09 23:40:00|170.22|167.42|170.64|167.84|170.81|168.01|170.22|167.42|0
1660088700000|2022-08-09 23:45:00|170.47|167.67|169.95|167.15|170.64|167.84|169.78|166.98|0
1660089000000|2022-08-09 23:50:00|169.78|166.98|169.43|166.63|170.12|167.32|169.26|166.46|0
1660089300000|2022-08-09 23:55:00|169.6|166.8|169.09|166.29|170.11|167.31|168.92|166.12|0
1660089600000|2022-08-10 00:00:00|169.6|166.8|171.83|169.03|172.17|169.37|168.57|165.77|0
1660089900000|2022-08-10 00:05:00|172|169.2|173.55|170.75|174.94|172.14|172|169.2|0
1660090200000|2022-08-10 00:10:00|173.73|170.93|174.16|171.36|174.24|171.44|173.2|170.4|0
1660090500000|2022-08-10 00:15:00|174.07|171.27|173.72|170.92|174.59|171.79|173.2|170.4|0
1660090800000|2022-08-10 00:20:00|173.89|171.09|173.59|170.79|174.24|171.44|173.15|170.35|0
1660091100000|2022-08-10 00:25:00|173.5|170.7|174.45|171.65|174.45|171.65|173.49|170.69|0
1660091400000|2022-08-10 00:30:00|174.53|171.73|174.01|171.21|174.53|171.73|173.49|170.69|0
1660091700000|2022-08-10 00:35:00|174.18|171.38|173.83|171.03|174.53|171.73|173.66|170.86|0
1660092000000|2022-08-10 00:40:00|173.92|171.12|174.44|171.64|174.52|171.72|173.13|170.33|0
1660092300000|2022-08-10 00:45:00|174.52|171.72|174.52|171.72|174.87|172.07|174.34|171.54|0
1660092600000|2022-08-10 00:50:00|174.34|171.54|174.69|171.89|174.86|172.06|174|171.2|0
1660092900000|2022-08-10 00:55:00|174.6|171.8|174.86|172.06|174.86|172.06|173.99|171.19|0
1660093200000|2022-08-10 01:00:00|174.68|171.88|172.08|169.28|174.68|171.88|172.08|169.28|0
1660093500000|2022-08-10 01:05:00|172.25|169.45|171.65|168.85|172.43|169.63|171.39|168.59|0
1660093800000|2022-08-10 01:10:00|171.56|168.76|171.21|168.41|171.73|168.93|170.7|167.9|0
1660094100000|2022-08-10 01:15:00|171.04|168.24|170.35|167.55|171.55|168.75|170.18|167.38|0
1660094400000|2022-08-10 01:20:00|170.18|167.38|170.17|167.37|170.86|168.06|169.92|167.12|0
1660094700000|2022-08-10 01:25:00|170|167.2|170.51|167.71|170.86|168.06|169.66|166.86|0
1660095000000|2022-08-10 01:30:00|170.6|167.8|170.51|167.71|171.2|168.4|170.34|167.54|0
1660095300000|2022-08-10 01:35:00|170.6|167.8|169.65|166.85|170.6|167.8|169.65|166.85|0
1660095600000|2022-08-10 01:40:00|169.74|166.94|170.33|167.53|171.02|168.22|169.65|166.85|0
1660095900000|2022-08-10 01:45:00|170.16|167.36|170.07|167.27|170.67|167.87|169.98|167.18|0
1660096200000|2022-08-10 01:50:00|170.15|167.35|171.35|168.55|171.35|168.55|170.15|167.35|0
1660096500000|2022-08-10 01:55:00|171.18|168.38|171.87|169.07|172.04|169.24|170.83|168.03|0
1660096800000|2022-08-10 02:00:00|172.04|169.24|171.95|169.15|172.04|169.24|171.61|168.81|0
1660097100000|2022-08-10 02:05:00|172.03|169.23|171.34|168.54|172.38|169.58|171.17|168.37|0
1660097400000|2022-08-10 02:10:00|171.26|168.46|172.37|169.57|172.55|169.75|171.17|168.37|0
1660097700000|2022-08-10 02:15:00|172.72|169.92|172.8|170|173.06|170.26|172.37|169.57|0
1660098000000|2022-08-10 02:20:00|172.71|169.91|173.58|170.78|173.58|170.78|172.19|169.39|0
1660098300000|2022-08-10 02:25:00|173.75|170.95|172.62|169.82|174.27|171.47|172.53|169.73|0
1660098600000|2022-08-10 02:30:00|172.53|169.73|174.79|171.99|174.96|172.16|172.53|169.73|0
1660098900000|2022-08-10 02:35:00|174.88|172.08|173.74|170.94|174.88|172.08|173.74|170.94|0
1660099200000|2022-08-10 02:40:00|173.91|171.11|174.78|171.98|174.78|171.98|173.48|170.68|0
1660099500000|2022-08-10 02:45:00|174.6|171.8|174.25|171.45|175.3|172.5|174.25|171.45|0
1660099800000|2022-08-10 02:50:00|174.43|171.63|172.69|169.89|174.43|171.63|172.51|169.71|0
1660100100000|2022-08-10 02:55:00|172.86|170.06|173.03|170.23|173.2|170.4|172.51|169.71|0
1660100400000|2022-08-10 03:00:00|172.86|170.06|172.51|169.71|173.03|170.23|172.16|169.36|0
1660100700000|2022-08-10 03:05:00|172.68|169.88|172.85|170.05|172.85|170.05|172.5|169.7|0
1660101000000|2022-08-10 03:10:00|172.77|169.97|172.67|169.87|173.02|170.22|172.67|169.87|0
1660101300000|2022-08-10 03:15:00|172.85|170.05|173.01|170.21|173.02|170.22|172.67|169.87|0
1660101600000|2022-08-10 03:20:00|172.84|170.04|173.7|170.9|173.88|171.08|172.67|169.87|0
1660101900000|2022-08-10 03:25:00|173.53|170.73|173.7|170.9|173.88|171.08|173.53|170.73|0
1660102200000|2022-08-10 03:30:00|173.53|170.73|173.35|170.55|173.7|170.9|173|170.2|0
1660102500000|2022-08-10 03:35:00|173.18|170.38|173|170.2|173.52|170.72|173|170.2|0
1660102800000|2022-08-10 03:40:00|173.17|170.37|172.65|169.85|173.35|170.55|172.65|169.85|0
1660103100000|2022-08-10 03:45:00|172.48|169.68|172.65|169.85|172.99|170.19|172.3|169.5|0
1660103400000|2022-08-10 03:50:00|172.64|169.84|172.99|170.19|172.99|170.19|172.56|169.76|0
1660103700000|2022-08-10 03:55:00|173.16|170.36|174.03|171.23|174.29|171.49|172.99|170.19|0
1660104000000|2022-08-10 04:00:00|173.85|171.05|172.46|169.66|173.85|171.05|172.46|169.66|0
1660104300000|2022-08-10 04:05:00|172.63|169.83|173.72|170.92|173.72|170.92|172.55|169.75|0
1660104600000|2022-08-10 04:10:00|173.55|170.75|173.37|170.57|173.72|170.92|173.2|170.4|0
1660104900000|2022-08-10 04:15:00|173.46|170.66|173.71|170.91|173.89|171.09|173.46|170.66|0
1660105200000|2022-08-10 04:20:00|173.54|170.74|174.05|171.25|174.05|171.25|173.36|170.56|0
1660105500000|2022-08-10 04:25:00|173.88|171.08|173.88|171.08|174.22|171.42|173.88|171.08|0
1660105800000|2022-08-10 04:30:00|173.79|170.99|173.62|170.82|173.96|171.16|173.53|170.73|0
1660106100000|2022-08-10 04:35:00|173.7|170.9|173.35|170.55|173.7|170.9|173.18|170.38|0
1660106400000|2022-08-10 04:40:00|173.18|170.38|173.17|170.37|173.27|170.47|173.17|170.37|0
1660106700000|2022-08-10 04:45:00|172.83|170.03|173.17|170.37|173.17|170.37|172.83|170.03|0
1660107000000|2022-08-10 04:50:00|173.26|170.46|173.34|170.54|173.51|170.71|173.17|170.37|0
1660107300000|2022-08-10 04:55:00|173.51|170.71|173.34|170.54|173.68|170.88|173.34|170.54|0
1660107600000|2022-08-10 05:00:00|173.51|170.71|174.2|171.4|174.2|171.4|173.16|170.36|0
1660107900000|2022-08-10 05:05:00|174.02|171.22|174.02|171.22|174.37|171.57|173.85|171.05|0
1660108200000|2022-08-10 05:10:00|174.11|171.31|174.1|171.3|174.19|171.39|173.84|171.04|0
1660108500000|2022-08-10 05:15:00|174.19|171.39|174.79|171.99|174.88|172.08|174.01|171.21|0
1660108800000|2022-08-10 05:20:00|174.88|172.08|174.87|172.07|175.05|172.25|174.7|171.9|0
1660109100000|2022-08-10 05:25:00|175.05|172.25|174.87|172.07|175.05|172.25|174.79|171.99|0
1660109400000|2022-08-10 05:30:00|174.7|171.9|174.52|171.72|174.7|171.9|174.17|171.37|0
1660109700000|2022-08-10 05:35:00|174.44|171.64|175.38|172.58|175.38|172.58|174.35|171.55|0
1660110000000|2022-08-10 05:40:00|175.3|172.5|175.38|172.58|175.55|172.75|175.21|172.41|0
1660110300000|2022-08-10 05:45:00|175.55|172.75|176.07|173.27|176.42|173.62|175.55|172.75|0
1660110600000|2022-08-10 05:50:00|175.99|173.19|176.68|173.88|176.77|173.97|175.99|173.19|0
1660110900000|2022-08-10 05:55:00|176.76|173.96|176.76|173.96|176.76|173.96|176.41|173.61|0
1660111200000|2022-08-10 06:00:00|176.94|174.14|178.86|176.06|178.86|176.06|176.94|174.14|0
1660111500000|2022-08-10 06:05:00|178.77|175.97|178.33|175.53|178.86|176.06|177.28|174.48|0
1660111800000|2022-08-10 06:10:00|178.15|175.35|177.62|174.82|178.68|175.88|177.1|174.3|0
1660112100000|2022-08-10 06:15:00|177.45|174.65|177.01|174.21|178.32|175.52|177.01|174.21|0
1660112400000|2022-08-10 06:20:00|177.09|174.29|177.88|175.08|177.97|175.17|176.57|173.77|0
1660112700000|2022-08-10 06:25:00|177.79|174.99|179.01|176.21|179.02|176.22|177.79|174.99|0
1660113000000|2022-08-10 06:30:00|178.84|176.04|178.66|175.86|178.84|176.04|177.61|174.81|0
1660113300000|2022-08-10 06:35:00|178.48|175.68|176.56|173.76|178.48|175.68|176.38|173.58|0
1660113600000|2022-08-10 06:40:00|176.73|173.93|175.85|173.05|176.9|174.1|175.85|173.05|0
1660113900000|2022-08-10 06:45:00|176.03|173.23|176.31|173.51|176.66|173.86|175.85|173.05|0
1660114200000|2022-08-10 06:50:00|176.14|173.34|176.05|173.25|176.66|173.86|175.96|173.16|0
1660114500000|2022-08-10 06:55:00|175.96|173.16|176.3|173.5|176.31|173.51|175.61|172.81|0
1660114800000|2022-08-10 07:00:00|176.57|173.77|177.17|174.37|178.22|175.42|175.95|173.15|0
1660115100000|2022-08-10 07:05:00|176.89|174.49|178.71|176.31|180.12|177.72|175.58|173.18|0
1660115400000|2022-08-10 07:10:00|178.89|176.49|175.92|173.52|179.24|176.84|175.22|172.82|0
1660115700000|2022-08-10 07:15:00|175.74|173.34|175.05|172.65|175.92|173.52|174.36|171.96|0
1660116000000|2022-08-10 07:20:00|174.87|172.47|174.7|172.3|174.87|172.47|173.66|171.26|0
1660116300000|2022-08-10 07:25:00|174.61|172.21|173.14|170.74|175.04|172.64|172.62|170.22|0
1660116600000|2022-08-10 07:30:00|173.06|170.66|172.27|169.87|173.06|170.66|171.25|168.85|0
1660116900000|2022-08-10 07:35:00|172.1|169.7|172.79|170.39|172.96|170.56|171.42|169.02|0
1660117200000|2022-08-10 07:40:00|172.88|170.48|173.22|170.82|173.47|171.07|172.44|170.04|0
1660117500000|2022-08-10 07:45:00|172.95|170.55|171.06|168.66|173.3|170.9|171.06|168.66|0
1660117800000|2022-08-10 07:50:00|170.81|168.41|170.29|167.89|171.23|168.83|169.52|167.12|0
1660118100000|2022-08-10 07:55:00|170.37|167.97|171.4|169|171.91|169.51|170.03|167.63|0
1660118400000|2022-08-10 08:00:00|171.74|169.34|170.88|168.48|172.25|169.85|170.37|167.97|0
1660118700000|2022-08-10 08:05:00|170.8|168.4|170.7|168.3|171.39|168.99|170.02|167.62|0
1660119000000|2022-08-10 08:10:00|170.53|168.13|170.02|167.62|170.53|168.13|169.68|167.28|0
1660119300000|2022-08-10 08:15:00|169.85|167.45|171.04|168.64|171.04|168.64|169.76|167.36|0
1660119600000|2022-08-10 08:20:00|170.87|168.47|168.65|166.25|171.13|168.73|168.31|165.91|0
1660119900000|2022-08-10 08:25:00|168.48|166.08|167.96|165.56|169.33|166.93|167.96|165.56|0
1660120200000|2022-08-10 08:30:00|167.12|164.72|165.28|162.88|167.46|165.06|164.85|162.45|0
1660120500000|2022-08-10 08:35:00|165.19|162.79|166.03|163.63|166.2|163.8|164.68|162.28|0
1660120800000|2022-08-10 08:40:00|165.95|163.55|163.51|161.11|165.95|163.55|162.17|159.77|0
1660121100000|2022-08-10 08:45:00|163.59|161.19|163.17|160.77|163.93|161.53|162.83|160.43|0
1660121400000|2022-08-10 08:50:00|163|160.6|163.33|160.93|163.67|161.27|163|160.6|0
1660121700000|2022-08-10 08:55:00|163.16|160.76|163.91|161.51|164.33|161.93|163|160.6|0
1660122000000|2022-08-10 09:00:00|163.83|161.43|162.99|160.59|164.83|162.43|162.66|160.26|0
1660122300000|2022-08-10 09:05:00|162.82|160.42|164.82|162.42|165.08|162.68|162.82|160.42|0
1660122600000|2022-08-10 09:10:00|164.74|162.34|164.01|161.61|164.82|162.42|163.51|161.11|0
1660122900000|2022-08-10 09:15:00|164.18|161.78|164.17|161.77|164.51|162.11|163.84|161.44|0
1660123200000|2022-08-10 09:20:00|164.34|161.94|165.01|162.61|165.01|162.61|164.34|161.94|0
1660123500000|2022-08-10 09:25:00|165.18|162.78|165|162.6|165.51|163.11|164.67|162.27|0
1660123800000|2022-08-10 09:30:00|164.84|162.44|165.17|162.77|165.51|163.11|164.84|162.44|0
1660124100000|2022-08-10 09:35:00|165|162.6|165.67|163.27|165.84|163.44|165|162.6|0
1660124400000|2022-08-10 09:40:00|165.5|163.1|165.5|163.1|165.84|163.44|165|162.6|0
1660124700000|2022-08-10 09:45:00|165.33|162.93|165.83|163.43|165.83|163.43|165.16|162.76|0
1660125000000|2022-08-10 09:50:00|165.75|163.35|166.17|163.77|166.85|164.45|165.75|163.35|0
1660125300000|2022-08-10 09:55:00|166|163.6|164.98|162.58|166.17|163.77|164.98|162.58|0
1660125600000|2022-08-10 10:00:00|165.07|162.67|166.08|163.68|166.33|163.93|164.98|162.58|0
1660125900000|2022-08-10 10:05:00|165.99|163.59|166.32|163.92|166.66|164.26|165.99|163.59|0
1660126200000|2022-08-10 10:10:00|166.49|164.09|165.64|163.24|166.66|164.26|165.64|163.24|0
1660126500000|2022-08-10 10:15:00|165.81|163.41|165.47|163.07|165.81|163.41|164.29|161.89|0
1660126800000|2022-08-10 10:20:00|165.3|162.9|165.64|163.24|166.23|163.83|165.3|162.9|0
1660127100000|2022-08-10 10:25:00|165.47|163.07|165.29|162.89|165.63|163.23|164.79|162.39|0
1660127400000|2022-08-10 10:30:00|165.21|162.81|165.97|163.57|166.31|163.91|165.21|162.81|0
1660127700000|2022-08-10 10:35:00|166.05|163.65|166.13|163.73|166.3|163.9|165.71|163.31|0
1660128000000|2022-08-10 10:40:00|166.22|163.82|167.14|164.74|167.14|164.74|165.96|163.56|0
1660128300000|2022-08-10 10:45:00|167.23|164.83|167.82|165.42|167.91|165.51|166.8|164.4|0
1660128600000|2022-08-10 10:50:00|167.65|165.25|167.14|164.74|167.82|165.42|166.8|164.4|0
1660128900000|2022-08-10 10:55:00|166.97|164.57|166.28|163.88|166.97|164.57|165.61|163.21|0
1660129200000|2022-08-10 11:00:00|166.12|163.72|165.27|162.87|166.96|164.56|165.19|162.79|0
1660129500000|2022-08-10 11:05:00|165.44|163.04|164.76|162.36|165.44|163.04|164.42|162.02|0
1660129800000|2022-08-10 11:10:00|164.59|162.19|165.6|163.2|165.6|163.2|164.42|162.02|0
1660130100000|2022-08-10 11:15:00|165.43|163.03|165.42|163.02|166.1|163.7|165.25|162.85|0
1660130400000|2022-08-10 11:20:00|165.59|163.19|164.74|162.34|165.93|163.53|164.41|162.01|0
1660130700000|2022-08-10 11:25:00|164.58|162.18|166.06|163.66|166.06|163.66|164.58|162.18|0
1660131000000|2022-08-10 11:30:00|165.98|163.58|164.71|162.31|166.23|163.83|164.54|162.14|0
1660131300000|2022-08-10 11:35:00|164.88|162.48|165.38|162.98|165.55|163.15|164.71|162.31|0
1660131600000|2022-08-10 11:40:00|165.54|163.14|165.04|162.64|165.71|163.31|164.87|162.47|0
1660131900000|2022-08-10 11:45:00|164.87|162.47|165.2|162.8|165.71|163.31|164.87|162.47|0
1660132200000|2022-08-10 11:50:00|165.03|162.63|165.2|162.8|165.37|162.97|164.36|161.96|0
1660132500000|2022-08-10 11:55:00|165.03|162.63|163.68|161.28|165.03|162.63|163.52|161.12|0
1660132800000|2022-08-10 12:00:00|163.52|161.12|163.34|160.94|164.35|161.95|163.18|160.78|0
1660133100000|2022-08-10 12:05:00|163.18|160.78|162.51|160.11|163.34|160.94|161.18|158.78|0
1660133400000|2022-08-10 12:10:00|162.34|159.94|161.67|159.27|162.34|159.94|161.34|158.94|0
1660133700000|2022-08-10 12:15:00|161.5|159.1|162.16|159.76|163.17|160.77|161.5|159.1|0
1660134000000|2022-08-10 12:20:00|162.33|159.93|163.83|161.43|163.83|161.43|161.66|159.26|0
1660134300000|2022-08-10 12:25:00|163.49|161.09|162.08|159.68|164.16|161.76|158.52|156.12|0
1660134600000|2022-08-10 12:30:00|162.82|160.42|130.59|128.19|162.82|160.42|125.53|123.13|0
1660134900000|2022-08-10 12:35:00|130.37|127.97|127.39|124.99|133.42|131.02|127.32|124.92|0
1660135200000|2022-08-10 12:40:00|127.32|124.92|126.74|124.34|127.75|125.35|123.87|121.47|0
1660135500000|2022-08-10 12:45:00|126.88|124.48|125.15|122.75|127.75|125.35|123.58|121.18|0
1660135800000|2022-08-10 12:50:00|125.22|122.82|127.16|124.76|127.31|124.91|125.15|122.75|0
1660136100000|2022-08-10 12:55:00|126.73|124.33|128.61|126.21|129.2|126.8|126.15|123.75|0
1660136400000|2022-08-10 13:00:00|128.9|126.5|127.59|125.19|129.63|127.23|127.01|124.61|0
1660136700000|2022-08-10 13:05:00|127.88|125.48|127.58|125.18|128.6|126.2|127.3|124.9|0
1660137000000|2022-08-10 13:10:00|127.73|125.33|130.36|127.96|130.65|128.25|127.73|125.33|0
1660137300000|2022-08-10 13:15:00|130.21|127.81|127.72|125.32|130.21|127.81|127|124.6|0
1660137600000|2022-08-10 13:20:00|127.86|125.46|128.3|125.9|128.88|126.48|127.14|124.74|0
1660137900000|2022-08-10 13:25:00|128.15|125.75|125.54|123.14|128.73|126.33|124.25|121.85|0
1660138200000|2022-08-10 13:30:00|124.97|122.57|130.19|127.79|130.63|128.23|124.97|122.57|0
1660138500000|2022-08-10 13:35:00|129.83|127.43|133.45|131.05|133.45|131.05|129.31|126.91|0
1660138800000|2022-08-10 13:40:00|132.85|130.45|128.13|125.73|133.75|131.35|127.41|125.01|0
1660139100000|2022-08-10 13:45:00|127.7|125.3|124.81|122.41|127.84|125.44|124.38|121.98|0
1660139400000|2022-08-10 13:50:00|124.38|121.98|129.44|127.04|129.59|127.19|124.23|121.83|0
1660139700000|2022-08-10 13:55:00|129.29|126.89|127.83|125.43|130.61|128.21|127.11|124.71|0
1660140000000|2022-08-10 14:00:00|128.27|125.87|126.81|124.41|129.58|127.18|125.51|123.11|0
1660140300000|2022-08-10 14:05:00|126.52|124.12|125.24|122.84|128.26|125.86|124.95|122.55|0
1660140600000|2022-08-10 14:10:00|125.09|122.69|128.9|126.5|129.78|127.38|124.23|121.83|0
1660140900000|2022-08-10 14:15:00|129.04|126.64|131.57|129.17|131.72|129.32|128.01|125.61|0
1660141200000|2022-08-10 14:20:00|131.87|129.47|131.56|129.16|135.03|132.63|130.67|128.27|0
1660141500000|2022-08-10 14:25:00|131.41|129.01|129.11|126.71|131.49|129.09|129.03|126.63|0
1660141800000|2022-08-10 14:30:00|129.48|127.08|126.53|124.13|130.22|127.82|126.38|123.98|0
1660142100000|2022-08-10 14:35:00|126.38|123.98|126.52|124.12|126.97|124.57|125.51|123.11|0
1660142400000|2022-08-10 14:40:00|126.38|123.98|124.2|121.8|126.67|124.27|123.48|121.08|0
1660142700000|2022-08-10 14:45:00|124.05|121.65|124.1|121.7|124.77|122.37|123.04|120.64|0
1660143000000|2022-08-10 14:50:00|123.81|121.41|123.52|121.12|124.1|121.7|122.37|119.97|0
1660143300000|2022-08-10 14:55:00|123.45|121.05|122.36|119.96|123.66|121.26|122.08|119.68|0
1660143600000|2022-08-10 15:00:00|122.08|119.68|116.84|114.44|122.08|119.68|116.84|114.44|0
1660143900000|2022-08-10 15:05:00|116.7|114.3|117.11|114.71|117.96|115.56|115.31|112.91|0
1660144200000|2022-08-10 15:10:00|116.97|114.57|119.5|117.1|121.06|118.66|116.97|114.57|0
1660144500000|2022-08-10 15:15:00|119.36|116.96|120.41|118.01|121.89|119.49|119.08|116.68|0
1660144800000|2022-08-10 15:20:00|120.27|117.87|118.42|116.02|120.55|118.15|118.28|115.88|0
1660145100000|2022-08-10 15:25:00|118.56|116.16|119.27|116.87|119.69|117.29|118.28|115.88|0
1660145400000|2022-08-10 15:30:00|119.12|116.72|118.98|116.58|119.27|116.87|117.43|115.03|0
1660145700000|2022-08-10 15:35:00|119.12|116.72|120.68|118.28|121.39|118.99|118.83|116.43|0
1660146000000|2022-08-10 15:40:00|120.82|118.42|119.25|116.85|120.82|118.42|118.83|116.43|0
1660146300000|2022-08-10 15:45:00|119.39|116.99|118.54|116.14|120.53|118.13|118.12|115.72|0
1660146600000|2022-08-10 15:50:00|118.68|116.28|117.97|115.57|120.24|117.84|117.69|115.29|0
1660146900000|2022-08-10 15:55:00|117.83|115.43|117.55|115.15|118.39|115.99|117.27|114.87|0
1660147200000|2022-08-10 16:00:00|117.69|115.29|117.83|115.43|118.25|115.85|116.57|114.17|0
1660147500000|2022-08-10 16:05:00|117.97|115.57|119.37|116.97|120.37|117.97|117.97|115.57|0
1660147800000|2022-08-10 16:10:00|119.23|116.83|119.93|117.53|119.93|117.53|118.8|116.4|0
1660148100000|2022-08-10 16:15:00|120.08|117.68|123.22|120.82|123.8|121.4|119.65|117.25|0
1660148400000|2022-08-10 16:20:00|123.51|121.11|123.36|120.96|124.82|122.42|122.93|120.53|0
1660148700000|2022-08-10 16:25:00|123.22|120.82|122.21|119.81|124.38|121.98|121.92|119.52|0
1660149000000|2022-08-10 16:30:00|122.06|119.66|121.56|119.16|122.78|120.38|121.2|118.8|0
1660149300000|2022-08-10 16:35:00|121.49|119.09|121.2|118.8|121.77|119.37|120.63|118.23|0
1660149600000|2022-08-10 16:40:00|121.05|118.65|121.05|118.65|122.2|119.8|120.48|118.08|0
1660149900000|2022-08-10 16:45:00|120.91|118.51|121.76|119.36|122.62|120.22|120.76|118.36|0
1660150200000|2022-08-10 16:50:00|121.9|119.5|120.9|118.5|122.76|120.36|120.61|118.21|0
1660150500000|2022-08-10 16:55:00|120.75|118.35|120.61|118.21|121.75|119.35|120.47|118.07|0
1660150800000|2022-08-10 17:00:00|120.46|118.06|122.03|119.63|122.61|120.21|120.46|118.06|0
1660151100000|2022-08-10 17:05:00|122.18|119.78|120.46|118.06|122.46|120.06|120.31|117.91|0
1660151400000|2022-08-10 17:10:00|120.31|117.91|119.32|116.92|120.31|117.91|119.03|116.63|0
1660151700000|2022-08-10 17:15:00|119.17|116.77|118.89|116.49|119.74|117.34|118.46|116.06|0
1660152000000|2022-08-10 17:20:00|119.03|116.63|118.18|115.78|120.02|117.62|118.18|115.78|0
1660152300000|2022-08-10 17:25:00|118.46|116.06|120.72|118.32|120.87|118.47|118.18|115.78|0
1660152600000|2022-08-10 17:30:00|120.87|118.47|120.72|118.32|122.3|119.9|119.87|117.47|0
1660152900000|2022-08-10 17:35:00|120.58|118.18|119.58|117.18|121.15|118.75|119.58|117.18|0
1660153200000|2022-08-10 17:40:00|119.72|117.32|118.58|116.18|120|117.6|118.58|116.18|0
1660153500000|2022-08-10 17:45:00|118.44|116.04|116.75|114.35|118.87|116.47|116.75|114.35|0
1660153800000|2022-08-10 17:50:00|116.48|114.08|116.89|114.49|117.59|115.19|116.47|114.07|0
1660154100000|2022-08-10 17:55:00|116.75|114.35|118.43|116.03|119.28|116.88|116.61|114.21|0
1660154400000|2022-08-10 18:00:00|118.29|115.89|117.44|115.04|119.42|117.02|117.44|115.04|0
1660154700000|2022-08-10 18:05:00|117.58|115.18|118.56|116.16|119.13|116.73|117.3|114.9|0
1660155000000|2022-08-10 18:10:00|118.7|116.3|120.26|117.86|120.26|117.86|118.14|115.74|0
1660155300000|2022-08-10 18:15:00|120.12|117.72|120.11|117.71|120.4|118|119.26|116.86|0
1660155600000|2022-08-10 18:20:00|120.25|117.85|120.11|117.71|120.4|118|119.26|116.86|0
1660155900000|2022-08-10 18:25:00|119.96|117.56|120.1|117.7|120.39|117.99|119.39|116.99|0
1660156200000|2022-08-10 18:30:00|119.96|117.56|120.1|117.7|121.81|119.41|119.81|117.41|0
1660156500000|2022-08-10 18:35:00|120.03|117.63|120.09|117.69|120.66|118.26|119.1|116.7|0
1660156800000|2022-08-10 18:40:00|119.95|117.55|119.66|117.26|120.24|117.84|119.1|116.7|0
1660157100000|2022-08-10 18:45:00|119.52|117.12|122.23|119.83|122.23|119.83|119.38|116.98|0
1660157400000|2022-08-10 18:50:00|122.66|120.26|122.37|119.97|122.66|120.26|121.37|118.97|0
1660157700000|2022-08-10 18:55:00|122.51|120.11|123.66|121.26|123.95|121.55|121.94|119.54|0
1660158000000|2022-08-10 19:00:00|123.95|121.55|121.41|119.01|124.53|122.13|121.41|119.01|0
1660158300000|2022-08-10 19:05:00|121.26|118.86|122.85|120.45|123.43|121.03|121.12|118.72|0
1660158600000|2022-08-10 19:10:00|122.99|120.59|121.11|118.71|122.99|120.59|120.68|118.28|0
1660158900000|2022-08-10 19:15:00|120.97|118.57|120.39|117.99|122.12|119.72|120.11|117.71|0
1660159200000|2022-08-10 19:20:00|120.25|117.85|118.96|116.56|120.68|118.28|118.82|116.42|0
1660159500000|2022-08-10 19:25:00|119.1|116.7|118.39|115.99|119.53|117.13|117.97|115.57|0
1660159800000|2022-08-10 19:30:00|118.82|116.42|118.25|115.85|119.38|116.98|118.25|115.85|0
1660160100000|2022-08-10 19:35:00|118.39|115.99|115.85|113.45|118.39|115.99|115.57|113.17|0
1660160400000|2022-08-10 19:40:00|115.71|113.31|114.04|111.64|116.69|114.29|113.9|111.5|0
1660160700000|2022-08-10 19:45:00|114.32|111.92|115.56|113.16|116.26|113.86|114.04|111.64|0
1660161000000|2022-08-10 19:50:00|115.7|113.3|115.28|112.88|117.1|114.7|115|112.6|0
1660161300000|2022-08-10 19:55:00|115.56|113.16|115.3|112.9|116.96|114.56|114.45|112.05|0
1660161600000|2022-08-10 20:00:00|115.86|113.46|115.99|113.59|116.14|113.74|114.74|112.34|0
1660161900000|2022-08-10 20:05:00|116.13|113.73|115.85|113.45|116.27|113.87|115.71|113.31|0
1660162200000|2022-08-10 20:10:00|115.99|113.59|116.41|114.01|116.55|114.15|115.57|113.17|0
1660162500000|2022-08-10 20:15:00|116.46|113.66|115.34|112.54|116.46|113.66|115.2|112.4|0
1660162800000|2022-08-10 20:20:00|115.2|112.4|115.06|112.26|115.34|112.54|115.06|112.26|0
1660163100000|2022-08-10 20:25:00|115.2|112.4|114.64|111.84|115.2|112.4|114.64|111.84|0
1660163400000|2022-08-10 20:30:00|114.78|111.98|113.94|111.14|114.78|111.98|113.67|110.87|0
1660164000000|2022-08-10 20:40:00|114.08|111.28|114.07|111.27|114.21|111.41|113.8|111|0
1660164300000|2022-08-10 20:45:00|114.21|111.41|114.34|111.54|114.35|111.55|114.21|111.41|0
1660164600000|2022-08-10 20:50:00|114.48|111.68|114.48|111.68|114.48|111.68|114.48|111.68|0
1660164900000|2022-08-10 20:55:00|114.62|111.82|114.96|112.16|115.1|112.3|114.61|111.81|0
1660165200000|2022-08-10 21:00:00|114.99|112.19|114.86|112.06|115.1|112.3|114.86|112.06|0
1660165500000|2022-08-10 21:05:00|114.89|112.09|114.92|112.12|115|112.2|114.85|112.05|0
1660165800000|2022-08-10 21:10:00|114.94|112.14|114.96|112.16|115|112.2|114.88|112.08|0
1660166100000|2022-08-10 21:15:00|114.94|112.14|114.91|112.11|114.94|112.14|114.81|112.01|0
1660166400000|2022-08-10 21:20:00|114.9|112.1|114.91|112.11|114.99|112.19|114.89|112.09|0
1660166700000|2022-08-10 21:25:00|114.89|112.09|115.01|112.21|115.09|112.29|114.89|112.09|0
1660167000000|2022-08-10 21:30:00|114.99|112.19|115.35|112.55|115.35|112.55|114.99|112.19|0
1660167300000|2022-08-10 21:35:00|115.51|112.71|115.26|112.46|115.51|112.71|115.16|112.36|0
1660167600000|2022-08-10 21:40:00|115.28|112.48|115.26|112.46|115.28|112.48|115.26|112.46|0
1660167900000|2022-08-10 21:45:00|115.28|112.48|115.03|112.23|115.28|112.48|115.03|112.23|0
1660168200000|2022-08-10 21:50:00|115.19|112.39|115.17|112.37|115.25|112.45|115.17|112.37|0
1660168500000|2022-08-10 21:55:00|115.25|112.45|115.04|112.24|115.27|112.47|114.98|112.18|0
1660168800000|2022-08-10 22:00:00|114.91|112.11|115.67|112.87|116.23|113.43|114.91|112.11|0
1660169100000|2022-08-10 22:05:00|115.81|113.01|116.3|113.5|116.37|113.57|115.67|112.87|0
1660169400000|2022-08-10 22:10:00|116.37|113.57|116.36|113.56|116.78|113.98|116.22|113.42|0
1660169700000|2022-08-10 22:15:00|116.5|113.7|116.64|113.84|116.64|113.84|116.29|113.49|0
1660170000000|2022-08-10 22:20:00|116.71|113.91|116.07|113.27|116.71|113.91|115.93|113.13|0
1660170300000|2022-08-10 22:25:00|116.21|113.41|116.49|113.69|116.49|113.69|116.07|113.27|0
1660170600000|2022-08-10 22:30:00|116.63|113.83|116.62|113.82|116.77|113.97|116.48|113.68|0
1660170900000|2022-08-10 22:35:00|116.7|113.9|116.9|114.1|117.18|114.38|116.62|113.82|0
1660171200000|2022-08-10 22:40:00|116.83|114.03|116.55|113.75|117.04|114.24|116.2|113.4|0
1660171500000|2022-08-10 22:45:00|116.48|113.68|116.89|114.09|116.89|114.09|116.47|113.67|0
1660171800000|2022-08-10 22:50:00|116.82|114.02|116.75|113.95|116.89|114.09|116.75|113.95|0
1660172100000|2022-08-10 22:55:00|116.61|113.81|116.46|113.66|116.61|113.81|116.46|113.66|0
1660172400000|2022-08-10 23:00:00|116.6|113.8|115.48|112.68|116.6|113.8|115.2|112.4|0
1660172700000|2022-08-10 23:05:00|115.41|112.61|115.33|112.53|115.55|112.75|115.2|112.4|0
1660173000000|2022-08-10 23:10:00|115.2|112.4|115.19|112.39|115.47|112.67|115.06|112.26|0
1660173300000|2022-08-10 23:15:00|115.33|112.53|115.47|112.67|115.61|112.81|115.19|112.39|0
1660173600000|2022-08-10 23:20:00|115.61|112.81|115.6|112.8|115.88|113.08|115.33|112.53|0
1660173900000|2022-08-10 23:25:00|115.46|112.66|115.18|112.38|115.46|112.66|114.9|112.1|0
1660174200000|2022-08-10 23:30:00|115.32|112.52|115.17|112.37|115.32|112.52|114.9|112.1|0
1660174500000|2022-08-10 23:35:00|115.31|112.51|115.31|112.51|115.59|112.79|115.31|112.51|0
1660174800000|2022-08-10 23:40:00|115.17|112.37|114.89|112.09|115.31|112.51|114.75|111.95|0
1660175100000|2022-08-10 23:45:00|115.03|112.23|114.68|111.88|115.03|112.23|114.33|111.53|0
1660175400000|2022-08-10 23:50:00|114.6|111.8|113.77|110.97|114.6|111.8|113.63|110.83|0
1660175700000|2022-08-10 23:55:00|113.84|111.04|113.9|111.1|114.18|111.38|113.21|110.41|0
1660176000000|2022-08-11 00:00:00|113.76|110.96|113.48|110.68|113.9|111.1|113.35|110.55|0
1660176300000|2022-08-11 00:05:00|113.42|110.62|113.48|110.68|113.9|111.1|113.07|110.27|0
1660176600000|2022-08-11 00:10:00|113.34|110.54|112.79|109.99|113.48|110.68|112.24|109.44|0
1660176900000|2022-08-11 00:15:00|112.65|109.85|110.05|107.25|112.72|109.92|109.51|106.71|0
1660177200000|2022-08-11 00:20:00|109.65|106.85|110.05|107.25|110.59|107.79|109.65|106.85|0
1660177500000|2022-08-11 00:25:00|110.18|107.38|109.91|107.11|110.18|107.38|109.37|106.57|0
1660177800000|2022-08-11 00:30:00|109.98|107.18|110.58|107.78|110.72|107.92|109.77|106.97|0
1660178100000|2022-08-11 00:35:00|110.65|107.85|110.98|108.18|110.99|108.19|110.65|107.85|0
1660178400000|2022-08-11 00:40:00|111.12|108.32|110.17|107.37|111.26|108.46|109.9|107.1|0
1660178700000|2022-08-11 00:45:00|110.03|107.23|110.1|107.3|110.16|107.36|109.89|107.09|0
1660179000000|2022-08-11 00:50:00|110.16|107.36|109.48|106.68|111.38|108.58|109.48|106.68|0
1660179300000|2022-08-11 00:55:00|108.14|105.34|108.67|105.87|109.07|106.27|108.14|105.34|0
1660179600000|2022-08-11 01:00:00|108.74|105.94|109.14|106.34|109.34|106.54|108.74|105.94|0
1660179900000|2022-08-11 01:05:00|109.07|106.27|109.32|106.52|109.99|107.19|108.73|105.93|0
1660180200000|2022-08-11 01:10:00|109.25|106.45|108.51|105.71|109.39|106.59|108.25|105.45|0
1660180500000|2022-08-11 01:15:00|108.45|105.65|109.44|106.64|109.44|106.64|108.45|105.65|0
1660180800000|2022-08-11 01:20:00|109.58|106.78|109.37|106.57|109.97|107.17|109.3|106.5|0
1660181100000|2022-08-11 01:25:00|109.43|106.63|109.3|106.5|109.43|106.63|109.1|106.3|0
1660181400000|2022-08-11 01:30:00|109.43|106.63|111.03|108.23|111.31|108.51|109.3|106.5|0
1660181700000|2022-08-11 01:35:00|110.9|108.1|110.63|107.83|111.3|108.5|110.49|107.69|0
1660182000000|2022-08-11 01:40:00|110.76|107.96|111.03|108.23|111.16|108.36|110.22|107.42|0
1660182300000|2022-08-11 01:45:00|110.96|108.16|111.02|108.22|111.16|108.36|110.75|107.95|0
1660182600000|2022-08-11 01:50:00|111.16|108.36|111.15|108.35|111.36|108.56|110.89|108.09|0
1660182900000|2022-08-11 01:55:00|111.29|108.49|111.15|108.35|111.56|108.76|111.15|108.35|0
1660183200000|2022-08-11 02:00:00|111.22|108.42|111.48|108.68|111.55|108.75|111.15|108.35|0
1660183500000|2022-08-11 02:05:00|111.41|108.61|111.68|108.88|111.82|109.02|111.41|108.61|0
1660183800000|2022-08-11 02:10:00|111.75|108.95|111.54|108.74|111.75|108.95|111.14|108.34|0
1660184100000|2022-08-11 02:15:00|111.4|108.6|111.4|108.6|111.54|108.74|111.26|108.46|0
1660184400000|2022-08-11 02:20:00|111.26|108.46|110.72|107.92|111.53|108.73|110.72|107.92|0
1660184700000|2022-08-11 02:25:00|110.59|107.79|110.18|107.38|110.59|107.79|109.78|106.98|0
1660185000000|2022-08-11 02:30:00|110.05|107.25|110.04|107.24|110.31|107.51|109.77|106.97|0
1660185300000|2022-08-11 02:35:00|110.17|107.37|110.3|107.5|110.44|107.64|110.04|107.24|0
1660185600000|2022-08-11 02:40:00|110.44|107.64|111.78|108.98|111.92|109.12|110.44|107.64|0
1660185900000|2022-08-11 02:45:00|111.65|108.85|111.78|108.98|111.78|108.98|111.64|108.84|0
1660186200000|2022-08-11 02:50:00|111.85|109.05|111.77|108.97|112.05|109.25|111.77|108.97|0
1660186500000|2022-08-11 02:55:00|111.84|109.04|111.57|108.77|111.91|109.11|111.5|108.7|0
1660186800000|2022-08-11 03:00:00|111.5|108.7|111.49|108.69|111.57|108.77|111.3|108.5|0
1660187100000|2022-08-11 03:05:00|111.43|108.63|111.22|108.42|111.49|108.69|110.95|108.15|0
1660187400000|2022-08-11 03:10:00|111.35|108.55|110.14|107.34|111.35|108.55|110.14|107.34|0
1660187700000|2022-08-11 03:15:00|110.01|107.21|110.4|107.6|110.54|107.74|109.6|106.8|0
1660188000000|2022-08-11 03:20:00|110.54|107.74|110.4|107.6|110.67|107.87|110.26|107.46|0
1660188300000|2022-08-11 03:25:00|110.26|107.46|109.86|107.06|110.4|107.6|109.86|107.06|0
1660188600000|2022-08-11 03:30:00|109.93|107.13|109.79|106.99|110.13|107.33|109.79|106.99|0
1660188900000|2022-08-11 03:35:00|109.72|106.92|109.72|106.92|109.99|107.19|109.32|106.52|0
1660189200000|2022-08-11 03:40:00|109.71|106.91|109.44|106.64|109.85|107.05|109.44|106.64|0
1660189500000|2022-08-11 03:45:00|109.58|106.78|109.71|106.91|110.18|107.38|109.57|106.77|0
1660189800000|2022-08-11 03:50:00|109.57|106.77|109.17|106.37|109.71|106.91|109.03|106.23|0
1660190100000|2022-08-11 03:55:00|109.03|106.23|109.83|107.03|110.1|107.3|109.03|106.23|0
1660190400000|2022-08-11 04:00:00|109.96|107.16|109.96|107.16|110.1|107.3|109.69|106.89|0
1660190700000|2022-08-11 04:05:00|109.83|107.03|109.82|107.02|110.09|107.29|109.42|106.62|0
1660191000000|2022-08-11 04:10:00|109.89|107.09|110.22|107.42|110.22|107.42|109.82|107.02|0
1660191300000|2022-08-11 04:15:00|110.09|107.29|110.22|107.42|110.35|107.55|110.08|107.28|0
1660191600000|2022-08-11 04:20:00|110.35|107.55|110.28|107.48|110.35|107.55|110.21|107.41|0
1660191900000|2022-08-11 04:25:00|110.35|107.55|110.28|107.48|110.61|107.81|110.21|107.41|0
1660192200000|2022-08-11 04:30:00|110.34|107.54|109.8|107|110.34|107.54|109.67|106.87|0
1660192500000|2022-08-11 04:35:00|109.67|106.87|110.47|107.67|110.47|107.67|109.67|106.87|0
1660192800000|2022-08-11 04:40:00|110.4|107.6|110.87|108.07|110.87|108.07|110.4|107.6|0
1660193100000|2022-08-11 04:45:00|110.86|108.06|111.27|108.47|111.27|108.47|110.59|107.79|0
1660193400000|2022-08-11 04:50:00|111.4|108.6|110.99|108.19|111.4|108.6|110.99|108.19|0
1660193700000|2022-08-11 04:55:00|110.93|108.13|111.39|108.59|111.39|108.59|110.93|108.13|0
1660194000000|2022-08-11 05:00:00|111.53|108.73|111.12|108.32|111.66|108.86|111.12|108.32|0
1660194300000|2022-08-11 05:05:00|111.05|108.25|110.98|108.18|111.12|108.32|110.58|107.78|0
1660194600000|2022-08-11 05:10:00|111.11|108.31|111.51|108.71|111.51|108.71|110.84|108.04|0
1660194900000|2022-08-11 05:15:00|111.45|108.65|111.31|108.51|111.51|108.71|111.24|108.44|0
1660195200000|2022-08-11 05:20:00|111.24|108.44|110.83|108.03|111.51|108.71|110.83|108.03|0
1660195500000|2022-08-11 05:25:00|110.56|107.76|110.76|107.96|111.37|108.57|110.56|107.76|0
1660195800000|2022-08-11 05:30:00|110.69|107.89|110.55|107.75|110.82|108.02|110.29|107.49|0
1660196100000|2022-08-11 05:35:00|110.42|107.62|110.14|107.34|110.68|107.88|110.01|107.21|0
1660196400000|2022-08-11 05:40:00|110.08|107.28|110.14|107.34|110.54|107.74|109.94|107.14|0
1660196700000|2022-08-11 05:45:00|110.01|107.21|110.07|107.27|110.27|107.47|109.74|106.94|0
1660197000000|2022-08-11 05:50:00|110|107.2|110.94|108.14|110.94|108.14|110|107.2|0
1660197300000|2022-08-11 05:55:00|111.07|108.27|110.26|107.46|111.07|108.27|110.26|107.46|0
1660197600000|2022-08-11 06:00:00|109.99|107.19|111.88|109.08|112.15|109.35|109.72|106.92|0
1660197900000|2022-08-11 06:05:00|112.01|109.21|111.33|108.53|112.42|109.62|111.13|108.33|0
1660198200000|2022-08-11 06:10:00|111.19|108.39|111.06|108.26|111.33|108.53|110.79|107.99|0
1660198500000|2022-08-11 06:15:00|111.19|108.39|109.84|107.04|111.33|108.53|109.71|106.91|0
1660198800000|2022-08-11 06:20:00|109.97|107.17|108.04|105.24|111.1|108.3|107.64|104.84|0
1660199100000|2022-08-11 06:25:00|108.17|105.37|108.7|105.9|109.1|106.3|107.98|105.18|0
1660199400000|2022-08-11 06:30:00|108.57|105.77|108.7|105.9|108.7|105.9|108.03|105.23|0
1660199700000|2022-08-11 06:35:00|108.56|105.76|105.65|102.85|108.56|105.76|105.52|102.72|0
1660200000000|2022-08-11 06:40:00|105.78|102.98|106.11|103.31|106.56|103.76|105.39|102.59|0
1660200300000|2022-08-11 06:45:00|106.04|103.24|105.9|103.1|106.3|103.5|105.51|102.71|0
1660200600000|2022-08-11 06:50:00|105.77|102.97|105.11|102.31|105.77|102.97|104.2|101.4|0
1660200900000|2022-08-11 06:55:00|105.37|102.57|106.55|103.75|106.68|103.88|105.37|102.57|0
1660201200000|2022-08-11 07:00:00|106.68|103.88|108.67|105.87|108.94|106.14|106.42|103.62|0
1660201500000|2022-08-11 07:05:00|108.74|106.34|108.47|106.07|109|106.6|107.93|105.53|0
1660201800000|2022-08-11 07:10:00|108.6|106.2|106.87|104.47|108.94|106.54|106.87|104.47|0
1660202100000|2022-08-11 07:15:00|106.93|104.53|107.39|104.99|107.52|105.12|106.34|103.94|0
1660202400000|2022-08-11 07:20:00|107.52|105.12|107.12|104.72|107.52|105.12|106.73|104.33|0
1660202700000|2022-08-11 07:25:00|107.39|104.99|109.52|107.12|109.52|107.12|106.99|104.59|0
1660203000000|2022-08-11 07:30:00|109.65|107.25|109.25|106.85|110.19|107.79|108.44|106.04|0
1660203300000|2022-08-11 07:35:00|109.11|106.71|109.65|107.25|110.19|107.79|109.11|106.71|0
1660203600000|2022-08-11 07:40:00|109.78|107.38|110.18|107.78|110.99|108.59|109.51|107.11|0
1660203900000|2022-08-11 07:45:00|110.32|107.92|110.72|108.32|110.99|108.59|109.98|107.58|0
1660204200000|2022-08-11 07:50:00|110.85|108.45|110.44|108.04|111.67|109.27|110.31|107.91|0
1660204500000|2022-08-11 07:55:00|110.58|108.18|109.97|107.57|110.58|108.18|109.63|107.23|0
1660204800000|2022-08-11 08:00:00|110.03|107.63|111.65|109.25|111.65|109.25|110.03|107.63|0
1660205100000|2022-08-11 08:05:00|112.06|109.66|111.65|109.25|112.33|109.93|111.24|108.84|0
1660205400000|2022-08-11 08:10:00|111.51|109.11|111.31|108.91|111.65|109.25|110.97|108.57|0
1660205700000|2022-08-11 08:15:00|111.51|109.11|110.42|108.02|111.51|109.11|110.28|107.88|0
1660206000000|2022-08-11 08:20:00|110.28|107.88|111.64|109.24|111.77|109.37|110.28|107.88|0
1660206300000|2022-08-11 08:25:00|111.5|109.1|112.45|110.05|112.52|110.12|111.5|109.1|0
1660206600000|2022-08-11 08:30:00|112.31|109.91|111.9|109.5|113.13|110.73|111.36|108.96|0
1660206900000|2022-08-11 08:35:00|111.76|109.36|112.46|110.06|112.52|110.12|111.44|109.04|0
1660207200000|2022-08-11 08:40:00|112.39|109.99|112.11|109.71|112.79|110.39|111.7|109.3|0
1660207500000|2022-08-11 08:45:00|112.24|109.84|112.79|110.39|113.06|110.66|112.11|109.71|0
1660207800000|2022-08-11 08:50:00|112.92|110.52|113.06|110.66|114.29|111.89|112.78|110.38|0
1660208100000|2022-08-11 08:55:00|113.19|110.79|111.28|108.88|113.33|110.93|111.14|108.74|0
1660208400000|2022-08-11 09:00:00|111.14|108.74|110.73|108.33|111.21|108.81|110.2|107.8|0
1660208700000|2022-08-11 09:05:00|110.8|108.4|112.09|109.69|112.22|109.82|110.33|107.93|0
1660209000000|2022-08-11 09:10:00|112.16|109.76|111.95|109.55|112.29|109.89|111.27|108.87|0
1660209300000|2022-08-11 09:15:00|112.15|109.75|111.53|109.13|112.35|109.95|110.99|108.59|0
1660209600000|2022-08-11 09:20:00|111.8|109.4|111.53|109.13|111.8|109.4|110.65|108.25|0
1660209900000|2022-08-11 09:25:00|111.66|109.26|110.21|107.81|111.66|109.26|109.81|107.41|0
1660210200000|2022-08-11 09:30:00|110.28|107.88|108.06|105.66|110.41|108.01|108.06|105.66|0
1660210500000|2022-08-11 09:35:00|107.99|105.59|108.72|106.32|108.86|106.46|107.53|105.13|0
1660210800000|2022-08-11 09:40:00|108.59|106.19|107.92|105.52|109.53|107.13|107.78|105.38|0
1660211100000|2022-08-11 09:45:00|107.85|105.45|107.45|105.05|108.45|106.05|107.19|104.79|0
1660211400000|2022-08-11 09:50:00|107.38|104.98|108.17|105.77|108.31|105.91|107.25|104.85|0
1660211700000|2022-08-11 09:55:00|108.31|105.91|108.44|106.04|108.71|106.31|107.91|105.51|0
1660212000000|2022-08-11 10:00:00|108.3|105.9|109.44|107.04|109.77|107.37|108.3|105.9|0
1660212300000|2022-08-11 10:05:00|109.5|107.1|110.04|107.64|110.11|107.71|109.37|106.97|0
1660212600000|2022-08-11 10:10:00|110.17|107.77|109.43|107.03|110.17|107.77|109.36|106.96|0
1660212900000|2022-08-11 10:15:00|109.5|107.1|109.9|107.5|110.44|108.04|109.43|107.03|0
1660213200000|2022-08-11 10:20:00|109.89|107.49|110.3|107.9|110.7|108.3|109.89|107.49|0
1660213500000|2022-08-11 10:25:00|110.37|107.97|109.62|107.22|110.63|108.23|109.48|107.08|0
1660213800000|2022-08-11 10:30:00|109.75|107.35|109.08|106.68|109.75|107.35|108.67|106.27|0
1660214100000|2022-08-11 10:35:00|108.94|106.54|109.34|106.94|110.28|107.88|108.94|106.54|0
1660214400000|2022-08-11 10:40:00|109.2|106.8|110.01|107.61|110.01|107.61|108.93|106.53|0
1660214700000|2022-08-11 10:45:00|109.87|107.47|109.2|106.8|109.87|107.47|108.39|105.99|0
1660215000000|2022-08-11 10:50:00|109.06|106.66|109.33|106.93|110.27|107.87|109|106.6|0
1660215300000|2022-08-11 10:55:00|109.19|106.79|108.92|106.52|109.33|106.93|108.12|105.72|0
1660215600000|2022-08-11 11:00:00|108.78|106.38|108.65|106.25|109.59|107.19|108.65|106.25|0
1660215900000|2022-08-11 11:05:00|108.72|106.32|107.84|105.44|108.72|106.32|107.84|105.44|0
1660216200000|2022-08-11 11:10:00|107.97|105.57|108.24|105.84|109.04|106.64|107.84|105.44|0
1660216500000|2022-08-11 11:15:00|108.1|105.7|107.83|105.43|108.5|106.1|107.7|105.3|0
1660216800000|2022-08-11 11:20:00|107.7|105.3|109.03|106.63|109.17|106.77|107.7|105.3|0
1660217100000|2022-08-11 11:25:00|108.76|106.36|107.69|105.29|108.76|106.36|107.69|105.29|0
1660217400000|2022-08-11 11:30:00|107.82|105.42|107.29|104.89|107.96|105.56|107.02|104.62|0
1660217700000|2022-08-11 11:35:00|107.15|104.75|105.3|102.9|107.29|104.89|105.04|102.64|0
1660218000000|2022-08-11 11:40:00|105.43|103.03|105.56|103.16|106.09|103.69|105.3|102.9|0
1660218300000|2022-08-11 11:45:00|105.43|103.03|105.69|103.29|106.09|103.69|105.03|102.63|0
1660218600000|2022-08-11 11:50:00|105.82|103.42|105.21|102.81|106.13|103.73|105.03|102.63|0
1660218900000|2022-08-11 11:55:00|105.34|102.94|105.47|103.07|106.26|103.86|105.21|102.81|0
1660219200000|2022-08-11 12:00:00|105.34|102.94|104.02|101.62|105.34|102.94|103.12|100.72|0
1660219500000|2022-08-11 12:05:00|103.89|101.49|104.15|101.75|104.54|102.14|103.76|101.36|0
1660219800000|2022-08-11 12:10:00|104.28|101.88|102.59|100.19|104.28|101.88|102.59|100.19|0
1660220100000|2022-08-11 12:15:00|102.85|100.45|102.2|99.8|102.85|100.45|101.68|99.28|0
1660220400000|2022-08-11 12:20:00|102.07|99.67|101.81|99.41|102.45|100.05|101.29|98.89|0
1660220700000|2022-08-11 12:25:00|101.93|99.53|102.06|99.66|102.32|99.92|101.54|99.14|0
1660221000000|2022-08-11 12:30:00|101.8|99.4|102.96|100.56|103.61|101.21|97.68|95.28|0
1660221300000|2022-08-11 12:35:00|103.09|100.69|99.88|97.48|104|101.6|99.37|96.97|0
1660221600000|2022-08-11 12:40:00|99.75|97.35|100|97.6|100.64|98.24|99.37|96.97|0
1660221900000|2022-08-11 12:45:00|100.13|97.73|99.11|96.71|100.51|98.11|98.73|96.33|0
1660222200000|2022-08-11 12:50:00|99.23|96.83|98.73|96.33|99.74|97.34|97.72|95.32|0
1660222500000|2022-08-11 12:55:00|98.66|96.26|97.22|94.82|98.73|96.33|96.47|94.07|0
1660222800000|2022-08-11 13:00:00|97.09|94.69|98.46|96.06|98.72|96.32|97.09|94.69|0
1660223100000|2022-08-11 13:05:00|98.34|95.94|98.84|96.44|99.47|97.07|98.34|95.94|0
1660223400000|2022-08-11 13:10:00|98.96|96.56|98.83|96.43|99.72|97.32|98.83|96.43|0
1660223700000|2022-08-11 13:15:00|98.96|96.56|100.09|97.69|100.35|97.95|98.96|96.56|0
1660224000000|2022-08-11 13:20:00|99.97|97.57|100.13|97.73|101.19|98.79|99.97|97.57|0
1660224300000|2022-08-11 13:25:00|100.07|97.67|98.86|96.46|100.26|97.86|98.36|95.96|0
1660224600000|2022-08-11 13:30:00|98.61|96.21|102.11|99.71|102.11|99.71|98.23|95.83|0
1660224900000|2022-08-11 13:35:00|102.69|100.29|100.88|98.48|102.69|100.29|100.25|97.85|0
1660225200000|2022-08-11 13:40:00|100.76|98.36|99.99|97.59|101.01|98.61|97.97|95.57|0
1660225500000|2022-08-11 13:45:00|99.86|97.46|98.9|96.5|101.14|98.74|97.65|95.25|0
1660225800000|2022-08-11 13:50:00|98.77|96.37|98.02|95.62|99.53|97.13|97.27|94.87|0
1660226100000|2022-08-11 13:55:00|97.89|95.49|98.14|95.74|99.27|96.87|97.64|95.24|0
1660226400000|2022-08-11 14:00:00|98.01|95.61|96.03|93.63|98.01|95.61|95.42|93.02|0
1660226700000|2022-08-11 14:05:00|95.78|93.38|95.17|92.77|95.78|93.38|93.71|91.31|0
1660227000000|2022-08-11 14:10:00|94.8|92.4|93.82|91.42|95.04|92.64|93.1|90.7|0
1660227300000|2022-08-11 14:15:00|93.7|91.3|90.71|88.31|93.82|91.42|90.24|87.84|0
1660227600000|2022-08-11 14:20:00|90.83|88.43|93.82|91.42|93.94|91.54|90.71|88.31|0
1660227900000|2022-08-11 14:25:00|93.69|91.29|95.15|92.75|95.15|92.75|93.33|90.93|0
1660228200000|2022-08-11 14:30:00|95.03|92.63|93.32|90.92|95.03|92.63|92.84|90.44|0
1660228500000|2022-08-11 14:35:00|93.2|90.8|94.55|92.15|94.79|92.39|91.55|89.15|0
1660228800000|2022-08-11 14:40:00|94.43|92.03|96.63|94.23|97.49|95.09|94.43|92.03|0
1660229100000|2022-08-11 14:45:00|96.5|94.1|97.61|95.21|98.86|96.46|96.38|93.98|0
1660229400000|2022-08-11 14:50:00|97.73|95.33|95.76|93.36|97.98|95.58|95.63|93.23|0
1660229700000|2022-08-11 14:55:00|96|93.6|96.86|94.46|97.85|95.45|95.63|93.23|0
1660230000000|2022-08-11 15:00:00|96.98|94.58|99.72|97.32|99.72|97.32|96.74|94.34|0
1660230300000|2022-08-11 15:05:00|99.85|97.45|104.45|102.05|105.49|103.09|99.09|96.69|0
1660230600000|2022-08-11 15:10:00|104.32|101.92|103.1|100.7|105.88|103.48|101.8|99.4|0
1660230900000|2022-08-11 15:15:00|102.97|100.57|107.43|105.03|107.43|105.03|101.16|98.76|0
1660231200000|2022-08-11 15:20:00|107.3|104.9|104|101.6|107.3|104.9|103.35|100.95|0
1660231500000|2022-08-11 15:25:00|103.87|101.47|102.83|100.43|105.05|102.65|102.57|100.17|0
1660231800000|2022-08-11 15:30:00|102.96|100.56|103.6|101.2|103.61|101.21|101.79|99.39|0
1660232100000|2022-08-11 15:35:00|103.47|101.07|103.99|101.59|105.43|103.03|102.69|100.29|0
1660232400000|2022-08-11 15:40:00|104.12|101.72|103.46|101.06|104.9|102.5|102.3|99.9|0
1660232700000|2022-08-11 15:45:00|103.59|101.19|105.55|103.15|106.48|104.08|103.33|100.93|0
1660233000000|2022-08-11 15:50:00|105.82|103.42|106.08|103.68|108.74|106.34|105.29|102.89|0
1660233300000|2022-08-11 15:55:00|105.68|103.28|106.07|103.67|106.87|104.47|104.63|102.23|0
1660233600000|2022-08-11 16:00:00|105.94|103.54|105.67|103.27|106.34|103.94|104.36|101.96|0
1660233900000|2022-08-11 16:05:00|105.54|103.14|107.26|104.86|107.39|104.99|105.14|102.74|0
1660234200000|2022-08-11 16:10:00|107.12|104.72|107.25|104.85|108.46|106.06|106.19|103.79|0
1660234500000|2022-08-11 16:15:00|107.12|104.72|105.92|103.52|108.32|105.92|104.74|102.34|0
1660234800000|2022-08-11 16:20:00|105.79|103.39|106.98|104.58|107.51|105.11|105.65|103.25|0
1660235100000|2022-08-11 16:25:00|107.11|104.71|103.81|101.41|107.24|104.84|103.81|101.41|0
1660235400000|2022-08-11 16:30:00|103.94|101.54|101.99|99.59|104.07|101.67|101.74|99.34|0
1660235700000|2022-08-11 16:35:00|102.12|99.72|102.89|100.49|102.89|100.49|101.6|99.2|0
1660236000000|2022-08-11 16:40:00|103.02|100.62|103.15|100.75|103.67|101.27|102.63|100.23|0
1660236300000|2022-08-11 16:45:00|103.28|100.88|103.4|101|104.45|102.05|103.01|100.61|0
1660236600000|2022-08-11 16:50:00|103.53|101.13|101.98|99.58|103.66|101.26|101.85|99.45|0
1660236900000|2022-08-11 16:55:00|102.1|99.7|102.04|99.64|102.75|100.35|101.59|99.19|0
1660237200000|2022-08-11 17:00:00|101.84|99.44|103.52|101.12|104.04|101.64|101.46|99.06|0
1660237500000|2022-08-11 17:05:00|103.65|101.25|103.78|101.38|103.91|101.51|102.22|99.82|0
1660237800000|2022-08-11 17:10:00|103.91|101.51|102.09|99.69|103.91|101.51|101.57|99.17|0
1660238100000|2022-08-11 17:15:00|101.83|99.43|99.65|97.25|102.34|99.94|99.15|96.75|0
1660238400000|2022-08-11 17:20:00|99.78|97.38|100.41|98.01|100.93|98.53|98.89|96.49|0
1660238700000|2022-08-11 17:25:00|100.54|98.14|101.43|99.03|101.95|99.55|100.15|97.75|0
1660239000000|2022-08-11 17:30:00|101.56|99.16|103.49|101.09|103.49|101.09|101.04|98.64|0
1660239300000|2022-08-11 17:35:00|103.36|100.96|102.45|100.05|103.36|100.96|101.81|99.41|0
1660239600000|2022-08-11 17:40:00|102.32|99.92|102.06|99.66|102.97|100.57|100.9|98.5|0
1660239900000|2022-08-11 17:45:00|102.45|100.05|103.87|101.47|104.13|101.73|102.19|99.79|0
1660240200000|2022-08-11 17:50:00|104|101.6|104.52|102.12|105.18|102.78|102.83|100.43|0
1660240500000|2022-08-11 17:55:00|104.65|102.25|104.12|101.72|105.17|102.77|104.12|101.72|0
1660240800000|2022-08-11 18:00:00|104.39|101.99|107.15|104.75|107.95|105.55|104.39|101.99|0
1660241100000|2022-08-11 18:05:00|107.42|105.02|108.22|105.82|108.35|105.95|107.15|104.75|0
1660241400000|2022-08-11 18:10:00|107.95|105.55|109.69|107.29|110.1|107.7|107.55|105.15|0
1660241700000|2022-08-11 18:15:00|109.83|107.43|107.41|105.01|110.37|107.97|107.01|104.61|0
1660242000000|2022-08-11 18:20:00|107.54|105.14|107.94|105.54|109.42|107.02|107.41|105.01|0
1660242300000|2022-08-11 18:25:00|108.07|105.67|108.07|105.67|108.74|106.34|107.4|105|0
1660242600000|2022-08-11 18:30:00|108.2|105.8|111.03|108.63|111.31|108.91|107.8|105.4|0
1660242900000|2022-08-11 18:35:00|110.9|108.5|111.16|108.76|111.58|109.18|109.67|107.27|0
1660243200000|2022-08-11 18:40:00|111.3|108.9|111.71|109.31|112.81|110.41|110.89|108.49|0
1660243500000|2022-08-11 18:45:00|111.84|109.44|112.66|110.26|113.08|110.68|111.3|108.9|0
1660243800000|2022-08-11 18:50:00|112.52|110.12|117.11|114.71|117.11|114.71|112.52|110.12|0
1660244100000|2022-08-11 18:55:00|116.97|114.57|113.76|111.36|117.11|114.71|113.07|110.67|0
1660244400000|2022-08-11 19:00:00|113.9|111.5|114.03|111.63|115.42|113.02|113.48|111.08|0
1660244700000|2022-08-11 19:05:00|114.17|111.77|115.14|112.74|117.1|114.7|114.03|111.63|0
1660245000000|2022-08-11 19:10:00|115|112.6|116.54|114.14|118.81|116.41|114.1|111.7|0
1660245300000|2022-08-11 19:15:00|116.82|114.42|114.85|112.45|117.39|114.99|114.3|111.9|0
1660245600000|2022-08-11 19:20:00|114.99|112.59|115.97|113.57|115.97|113.57|114.02|111.62|0
1660245900000|2022-08-11 19:25:00|116.11|113.71|114.84|112.44|116.11|113.71|114.15|111.75|0
1660246200000|2022-08-11 19:30:00|114.7|112.3|113.03|110.63|115.82|113.42|112.48|110.08|0
1660246500000|2022-08-11 19:35:00|112.9|110.5|116.24|113.84|116.8|114.4|112.9|110.5|0
1660246800000|2022-08-11 19:40:00|116.38|113.98|116.79|114.39|117.22|114.82|115.25|112.85|0
1660247100000|2022-08-11 19:45:00|116.65|114.25|116.93|114.53|118.35|115.95|116.37|113.97|0
1660247400000|2022-08-11 19:50:00|118.06|115.66|113.63|111.23|118.06|115.66|113.49|111.09|0
1660247700000|2022-08-11 19:55:00|113.9|111.5|113.52|111.12|115.9|113.5|113.35|110.95|0
1660248000000|2022-08-11 20:00:00|111.72|109.32|110.48|108.08|112.27|109.87|110.48|108.08|0
1660248300000|2022-08-11 20:05:00|110.62|108.22|111.16|108.76|111.3|108.9|110.48|108.08|0
1660248600000|2022-08-11 20:10:00|111.3|108.9|111.29|108.89|111.71|109.31|110.61|108.21|0
1660248900000|2022-08-11 20:15:00|111.22|108.42|110.94|108.14|111.35|108.55|110.81|108.01|0
1660249200000|2022-08-11 20:20:00|110.8|108|110.46|107.66|110.94|108.14|110.25|107.45|0
1660249500000|2022-08-11 20:25:00|110.39|107.59|109.29|106.49|110.39|107.59|109.29|106.49|0
1660249800000|2022-08-11 20:30:00|109.16|106.36|109.56|106.76|109.7|106.9|109.02|106.22|0
1660250100000|2022-08-11 20:35:00|109.7|106.9|110.51|107.71|110.51|107.71|109.56|106.76|0
1660250400000|2022-08-11 20:40:00|110.37|107.57|109.69|106.89|110.37|107.57|109.69|106.89|0
1660250700000|2022-08-11 20:45:00|109.82|107.02|109.96|107.16|110.1|107.3|109.69|106.89|0
1660251000000|2022-08-11 20:50:00|109.82|107.02|110.09|107.29|110.09|107.29|109.68|106.88|0
1660251300000|2022-08-11 20:55:00|110.22|107.42|109.61|106.81|110.22|107.42|109.47|106.67|0
1660251600000|2022-08-11 21:00:00|109.7|106.9|109.85|107.05|109.85|107.05|109.7|106.9|0
1660251900000|2022-08-11 21:05:00|109.83|107.03|110.24|107.44|110.28|107.48|109.81|107.01|0
1660252200000|2022-08-11 21:10:00|110.22|107.42|110.3|107.5|110.34|107.54|110.08|107.28|0
1660252500000|2022-08-11 21:15:00|110.28|107.48|109.97|107.17|110.34|107.54|109.82|107.02|0
1660252800000|2022-08-11 21:20:00|109.88|107.08|110.01|107.21|110.23|107.43|109.87|107.07|0
1660253100000|2022-08-11 21:25:00|110.03|107.23|109.96|107.16|110.09|107.29|109.93|107.13|0
1660253400000|2022-08-11 21:30:00|109.99|107.19|110|107.2|110.01|107.21|109.79|106.99|0
1660253700000|2022-08-11 21:35:00|110.02|107.22|110.08|107.28|110.08|107.28|110.02|107.22|0
1660254000000|2022-08-11 21:40:00|110.02|107.22|110.01|107.21|110.1|107.3|109.97|107.17|0
1660254300000|2022-08-11 21:45:00|110.09|107.29|110.07|107.27|110.09|107.29|110.01|107.21|0
1660254600000|2022-08-11 21:50:00|110.01|107.21|110.02|107.22|110.09|107.29|109.99|107.19|0
1660254900000|2022-08-11 21:55:00|110.05|107.25|109.78|106.98|110.06|107.26|109.76|106.96|0
1660255200000|2022-08-11 22:00:00|109.97|107.17|111.19|108.39|111.4|108.6|109.42|106.62|0
1660255500000|2022-08-11 22:05:00|111.05|108.25|110.98|108.18|111.26|108.46|110.78|107.98|0
1660255800000|2022-08-11 22:10:00|110.84|108.04|110.43|107.63|110.98|108.18|110.43|107.63|0
1660256100000|2022-08-11 22:15:00|110.29|107.49|111.66|108.86|111.66|108.86|110.02|107.22|0
1660256400000|2022-08-11 22:20:00|111.52|108.72|111.1|108.3|111.59|108.79|110.97|108.17|0
1660256700000|2022-08-11 22:25:00|111.24|108.44|111.65|108.85|111.79|108.99|111.24|108.44|0
1660257000000|2022-08-11 22:30:00|111.79|108.99|111.23|108.43|112.2|109.4|111.23|108.43|0
1660257300000|2022-08-11 22:35:00|111.37|108.57|112.26|109.46|112.47|109.67|111.37|108.57|0
1660257600000|2022-08-11 22:40:00|112.05|109.25|112.74|109.94|112.88|110.08|112.05|109.25|0
1660257900000|2022-08-11 22:45:00|112.88|110.08|112.32|109.52|112.88|110.08|112.18|109.38|0
1660258200000|2022-08-11 22:50:00|112.46|109.66|112.32|109.52|112.6|109.8|112.32|109.52|0
1660258500000|2022-08-11 22:55:00|112.04|109.24|111.9|109.1|112.18|109.38|111.9|109.1|0
1660258800000|2022-08-11 23:00:00|112.04|109.24|112.17|109.37|112.17|109.37|111.89|109.09|0
1660259100000|2022-08-11 23:05:00|112.31|109.51|111.96|109.16|112.58|109.78|111.89|109.09|0
1660259400000|2022-08-11 23:10:00|111.89|109.09|111.88|109.08|112.03|109.23|111.75|108.95|0
1660259700000|2022-08-11 23:15:00|111.75|108.95|112.02|109.22|112.16|109.36|111.75|108.95|0
1660260000000|2022-08-11 23:20:00|112.09|109.29|111.74|108.94|112.15|109.35|111.67|108.87|0
1660260300000|2022-08-11 23:25:00|111.6|108.8|111.18|108.38|111.6|108.8|111.05|108.25|0
1660260600000|2022-08-11 23:30:00|111.32|108.52|111.45|108.65|111.87|109.07|111.32|108.52|0
1660260900000|2022-08-11 23:35:00|111.59|108.79|111.45|108.65|111.73|108.93|111.18|108.38|0
1660261200000|2022-08-11 23:40:00|111.59|108.79|112|109.2|112.13|109.33|111.45|108.65|0
1660261500000|2022-08-11 23:45:00|111.86|109.06|111.58|108.78|112|109.2|111.17|108.37|0
1660261800000|2022-08-11 23:50:00|111.44|108.64|111.85|109.05|112.13|109.33|111.44|108.64|0
1660262100000|2022-08-11 23:55:00|111.99|109.19|111.57|108.77|112.12|109.32|111.29|108.49|0
1660262400000|2022-08-12 00:00:00|111.16|108.36|110.33|107.53|111.16|108.36|108.16|105.36|0
1660262700000|2022-08-12 00:05:00|110.06|107.26|111.84|109.04|111.98|109.18|110.06|107.26|0
1660263000000|2022-08-12 00:10:00|111.97|109.17|111.97|109.17|112.94|110.14|111.56|108.76|0
1660263300000|2022-08-12 00:15:00|112.11|109.31|111.69|108.89|112.24|109.44|111.08|108.28|0
1660263600000|2022-08-12 00:20:00|111.55|108.75|111.68|108.88|112.1|109.3|111.41|108.61|0
1660263900000|2022-08-12 00:25:00|111.62|108.82|112.09|109.29|112.37|109.57|111.41|108.61|0
1660264200000|2022-08-12 00:30:00|111.96|109.16|112.37|109.57|112.78|109.98|111.82|109.02|0
1660264500000|2022-08-12 00:35:00|112.64|109.84|113.33|110.53|113.61|110.81|112.64|109.84|0
1660264800000|2022-08-12 00:40:00|113.27|110.47|113.33|110.53|113.47|110.67|113.05|110.25|0
1660265100000|2022-08-12 00:45:00|113.61|110.81|114.72|111.92|114.79|111.99|113.61|110.81|0
1660265400000|2022-08-12 00:50:00|114.58|111.78|114.16|111.36|115|112.2|113.88|111.08|0
1660265700000|2022-08-12 00:55:00|114.23|111.43|114.57|111.77|114.57|111.77|113.88|111.08|0
1660266000000|2022-08-12 01:00:00|114.43|111.63|113.87|111.07|114.71|111.91|113.87|111.07|0
1660266300000|2022-08-12 01:05:00|113.94|111.14|114.08|111.28|114.08|111.28|113.45|110.65|0
1660266600000|2022-08-12 01:10:00|114.14|111.34|114.42|111.62|114.7|111.9|113.58|110.78|0
1660266900000|2022-08-12 01:15:00|114.56|111.76|113.51|110.71|114.56|111.76|113.02|110.22|0
1660267200000|2022-08-12 01:20:00|113.44|110.64|112.12|109.32|113.58|110.78|112.05|109.25|0
1660267500000|2022-08-12 01:25:00|112.18|109.38|111.63|108.83|112.32|109.52|111.63|108.83|0
1660267800000|2022-08-12 01:30:00|111.49|108.69|111.62|108.82|111.76|108.96|111.35|108.55|0
1660268100000|2022-08-12 01:35:00|111.76|108.96|111.34|108.54|111.9|109.1|111.34|108.54|0
1660268400000|2022-08-12 01:40:00|111.41|108.61|112.58|109.78|112.65|109.85|111.41|108.61|0
1660268700000|2022-08-12 01:45:00|112.44|109.64|112.44|109.64|112.72|109.92|111.96|109.16|0
1660269000000|2022-08-12 01:50:00|112.58|109.78|112.85|110.05|113.13|110.33|112.44|109.64|0
1660269300000|2022-08-12 01:55:00|112.99|110.19|112.98|110.18|113.4|110.6|112.43|109.63|0
1660269600000|2022-08-12 02:00:00|112.85|110.05|112.7|109.9|113.12|110.32|112.08|109.28|0
1660269900000|2022-08-12 02:05:00|112.84|110.04|112.01|109.21|112.98|110.18|111.73|108.93|0
1660270200000|2022-08-12 02:10:00|112.14|109.34|112.49|109.69|112.56|109.76|111.86|109.06|0
1660270500000|2022-08-12 02:15:00|112.42|109.62|112.14|109.34|112.42|109.62|111.72|108.92|0
1660270800000|2022-08-12 02:20:00|112.21|109.41|111.58|108.78|112.27|109.47|111.44|108.64|0
1660271100000|2022-08-12 02:25:00|111.72|108.92|112.68|109.88|112.68|109.88|111.58|108.78|0
1660271400000|2022-08-12 02:30:00|112.61|109.81|111.85|109.05|112.61|109.81|111.57|108.77|0
1660271700000|2022-08-12 02:35:00|111.71|108.91|112.12|109.32|112.26|109.46|111.43|108.63|0
1660272000000|2022-08-12 02:40:00|112.19|109.39|112.25|109.45|112.39|109.59|111.98|109.18|0
1660272300000|2022-08-12 02:45:00|112.11|109.31|111.83|109.03|112.39|109.59|111.83|109.03|0
1660272600000|2022-08-12 02:50:00|111.69|108.89|111.28|108.48|111.69|108.89|111|108.2|0
1660272900000|2022-08-12 02:55:00|111.14|108.34|111|108.2|111.28|108.48|110.72|107.92|0
1660273200000|2022-08-12 03:00:00|110.86|108.06|110.44|107.64|110.86|108.06|109.84|107.04|0
1660273500000|2022-08-12 03:05:00|110.58|107.78|110.58|107.78|110.86|108.06|110.31|107.51|0
1660273800000|2022-08-12 03:10:00|110.51|107.71|110.85|108.05|110.99|108.19|110.51|107.71|0
1660274100000|2022-08-12 03:15:00|110.78|107.98|110.84|108.04|111.05|108.25|110.3|107.5|0
1660274400000|2022-08-12 03:20:00|110.78|107.98|111.11|108.31|111.11|108.31|110.57|107.77|0
1660274700000|2022-08-12 03:25:00|111.25|108.45|110.97|108.17|111.39|108.59|110.83|108.03|0
1660275000000|2022-08-12 03:30:00|111.11|108.31|110.97|108.17|111.18|108.38|110.83|108.03|0
1660275300000|2022-08-12 03:35:00|111.04|108.24|111.1|108.3|111.65|108.85|110.96|108.16|0
1660275600000|2022-08-12 03:40:00|111.24|108.44|110.68|107.88|111.24|108.44|110.41|107.61|0
1660275900000|2022-08-12 03:45:00|110.62|107.82|110.54|107.74|110.82|108.02|110.41|107.61|0
1660276200000|2022-08-12 03:50:00|110.68|107.88|110.54|107.74|110.95|108.15|110.54|107.74|0
1660276500000|2022-08-12 03:55:00|110.61|107.81|110.4|107.6|110.61|107.81|110.2|107.4|0
1660276800000|2022-08-12 04:00:00|110.53|107.73|110.25|107.45|110.53|107.73|109.85|107.05|0
1660277100000|2022-08-12 04:05:00|110.12|107.32|110.25|107.45|110.53|107.73|110.11|107.31|0
1660277400000|2022-08-12 04:10:00|110.18|107.38|110.25|107.45|110.25|107.45|109.97|107.17|0
1660277700000|2022-08-12 04:15:00|110.11|107.31|110.38|107.58|110.65|107.85|110.11|107.31|0
1660278000000|2022-08-12 04:20:00|110.52|107.72|110.65|107.85|110.65|107.85|110.38|107.58|0
1660278300000|2022-08-12 04:25:00|110.79|107.99|110.37|107.57|110.79|107.99|110.1|107.3|0
1660278600000|2022-08-12 04:30:00|110.51|107.71|110.78|107.98|111.05|108.25|110.51|107.71|0
1660278900000|2022-08-12 04:35:00|110.36|107.56|110.22|107.42|110.5|107.7|109.95|107.15|0
1660279200000|2022-08-12 04:40:00|110.36|107.56|109.81|107.01|110.36|107.56|109.81|107.01|0
1660279500000|2022-08-12 04:45:00|109.95|107.15|110.35|107.55|110.49|107.69|109.95|107.15|0
1660279800000|2022-08-12 04:50:00|110.49|107.69|110.48|107.68|110.63|107.83|110.21|107.41|0
1660280100000|2022-08-12 04:55:00|110.62|107.82|111.03|108.23|111.03|108.23|110.56|107.76|0
1660280400000|2022-08-12 05:00:00|110.89|108.09|109.93|107.13|111.03|108.23|109.52|106.72|0
1660280700000|2022-08-12 05:05:00|110.06|107.26|110.2|107.4|110.33|107.53|109.65|106.85|0
1660281000000|2022-08-12 05:10:00|110.06|107.26|109.85|107.05|110.47|107.67|109.65|106.85|0
1660281300000|2022-08-12 05:15:00|110.06|107.26|110.46|107.66|110.87|108.07|109.78|106.98|0
1660281600000|2022-08-12 05:20:00|110.32|107.52|110.05|107.25|110.53|107.73|109.78|106.98|0
1660281900000|2022-08-12 05:25:00|109.98|107.18|109.7|106.9|110.05|107.25|109.23|106.43|0
1660282200000|2022-08-12 05:30:00|109.77|106.97|109.76|106.96|109.9|107.1|109.09|106.29|0
1660282500000|2022-08-12 05:35:00|109.63|106.83|109.76|106.96|110.31|107.51|109.35|106.55|0
1660282800000|2022-08-12 05:40:00|109.83|107.03|110.3|107.5|110.44|107.64|109.69|106.89|0
1660283100000|2022-08-12 05:45:00|110.17|107.37|110.16|107.36|110.44|107.64|110.03|107.23|0
1660283400000|2022-08-12 05:50:00|110.02|107.22|109.61|106.81|110.16|107.36|109.61|106.81|0
1660283700000|2022-08-12 05:55:00|109.47|106.67|109.06|106.26|109.47|106.67|108.79|105.99|0
1660284000000|2022-08-12 06:00:00|108.72|105.92|108.38|105.58|109.2|106.4|108.24|105.44|0
1660284300000|2022-08-12 06:05:00|108.31|105.51|108.34|105.54|109.01|106.21|107.57|104.77|0
1660284600000|2022-08-12 06:10:00|108.27|105.47|109.14|106.34|109.28|106.48|108.27|105.47|0
1660284900000|2022-08-12 06:15:00|109.21|106.41|109.41|106.61|109.41|106.61|109|106.2|0
1660285200000|2022-08-12 06:20:00|109.27|106.47|110.08|107.28|110.35|107.55|109.21|106.41|0
1660285500000|2022-08-12 06:25:00|109.94|107.14|109.67|106.87|110.08|107.28|109.53|106.73|0
1660285800000|2022-08-12 06:30:00|109.74|106.94|109.78|106.98|110.32|107.52|109.26|106.46|0
1660286100000|2022-08-12 06:35:00|109.64|106.84|110.04|107.24|110.32|107.52|109.64|106.84|0
1660286400000|2022-08-12 06:40:00|110.18|107.38|110.04|107.24|110.18|107.38|109.77|106.97|0
1660286700000|2022-08-12 06:45:00|109.9|107.1|110.58|107.78|110.85|108.05|109.9|107.1|0
1660287000000|2022-08-12 06:50:00|110.71|107.91|110.17|107.37|110.71|107.91|110.17|107.37|0
1660287300000|2022-08-12 06:55:00|110.03|107.23|109.69|106.89|110.85|108.05|109.56|106.76|0
1660287600000|2022-08-12 07:00:00|109.63|106.83|110.9|108.1|111.58|108.78|109.56|106.76|0
1660287900000|2022-08-12 07:05:00|110.7|108.3|110.7|108.3|110.84|108.44|109.75|107.35|0
1660288200000|2022-08-12 07:10:00|110.56|108.16|110.29|107.89|110.63|108.23|109.35|106.95|0
1660288500000|2022-08-12 07:15:00|110.15|107.75|109.41|107.01|110.96|108.56|109.41|107.01|0
1660288800000|2022-08-12 07:20:00|109.34|106.94|108.53|106.13|109.34|106.94|107.67|105.27|0
1660289100000|2022-08-12 07:25:00|108.4|106|105.61|103.21|108.8|106.4|105.61|103.21|0
1660289400000|2022-08-12 07:30:00|105.74|103.34|105.41|103.01|106.4|104|105.41|103.01|0
1660289700000|2022-08-12 07:35:00|105.34|102.94|104.42|102.02|105.86|103.46|104.23|101.83|0
1660290000000|2022-08-12 07:40:00|104.55|102.15|103.89|101.49|105.2|102.8|103.7|101.3|0
1660290300000|2022-08-12 07:45:00|103.76|101.36|102.98|100.58|103.89|101.49|102.53|100.13|0
1660290600000|2022-08-12 07:50:00|102.85|100.45|101.82|99.42|102.85|100.45|101.69|99.29|0
1660290900000|2022-08-12 07:55:00|101.94|99.54|102.84|100.44|102.97|100.57|101.69|99.29|0
1660291200000|2022-08-12 08:00:00|102.58|100.18|103.48|101.08|103.48|101.08|102.45|100.05|0
1660291500000|2022-08-12 08:05:00|103.55|101.15|104|101.6|104.13|101.73|103.35|100.95|0
1660291800000|2022-08-12 08:10:00|104.13|101.73|103.35|100.95|104.65|102.25|103.35|100.95|0
1660292100000|2022-08-12 08:15:00|103.48|101.08|103.34|100.94|103.73|101.33|103.21|100.81|0
1660292400000|2022-08-12 08:20:00|103.21|100.81|102.95|100.55|103.21|100.81|102.69|100.29|0
1660292700000|2022-08-12 08:25:00|103.08|100.68|102.56|100.16|103.34|100.94|102.43|100.03|0
1660293000000|2022-08-12 08:30:00|102.69|100.29|102.55|100.15|102.69|100.29|101.72|99.32|0
1660293300000|2022-08-12 08:35:00|102.68|100.28|102.16|99.76|102.81|100.41|102.03|99.63|0
1660293600000|2022-08-12 08:40:00|102.03|99.63|101.39|98.99|102.16|99.76|101.01|98.61|0
1660293900000|2022-08-12 08:45:00|101.51|99.11|100.22|97.82|103.1|100.7|100.16|97.76|0
1660294200000|2022-08-12 08:50:00|100.29|97.89|101.64|99.24|101.64|99.24|100.22|97.82|0
1660294500000|2022-08-12 08:55:00|101.51|99.11|102.54|100.14|102.81|100.41|101.51|99.11|0
1660294800000|2022-08-12 09:00:00|102.48|100.08|101.89|99.49|102.54|100.14|101.76|99.36|0
1660295100000|2022-08-12 09:05:00|101.95|99.55|102.53|100.13|102.93|100.53|101.63|99.23|0
1660295400000|2022-08-12 09:10:00|102.73|100.33|102.01|99.61|102.73|100.33|101.75|99.35|0
1660295700000|2022-08-12 09:15:00|102.4|100|102.26|99.86|102.53|100.13|101.74|99.34|0
1660296000000|2022-08-12 09:20:00|102.33|99.93|102.26|99.86|102.52|100.12|101.87|99.47|0
1660296300000|2022-08-12 09:25:00|102.13|99.73|102.91|100.51|103.04|100.64|102.13|99.73|0
1660296600000|2022-08-12 09:30:00|102.97|100.57|102.25|99.85|103.04|100.64|102.25|99.85|0
1660296900000|2022-08-12 09:35:00|102.32|99.92|101.59|99.19|102.45|100.05|101.59|99.19|0
1660297200000|2022-08-12 09:40:00|101.47|99.07|101.92|99.52|101.98|99.58|101.08|98.68|0
1660297500000|2022-08-12 09:45:00|101.85|99.45|101.52|99.12|101.98|99.58|101.2|98.8|0
1660297800000|2022-08-12 09:50:00|101.46|99.06|100.74|98.34|101.52|99.12|100.55|98.15|0
1660298100000|2022-08-12 09:55:00|100.68|98.28|101.26|98.86|101.32|98.92|100.29|97.89|0
1660298400000|2022-08-12 10:00:00|101.19|98.79|102.88|100.48|103.27|100.87|101.19|98.79|0
1660298700000|2022-08-12 10:05:00|103.01|100.61|103.53|101.13|103.79|101.39|103.01|100.61|0
1660299000000|2022-08-12 10:10:00|103.39|100.99|104.18|101.78|104.71|102.31|103.39|100.99|0
1660299300000|2022-08-12 10:15:00|104.31|101.91|105.23|102.83|105.37|102.97|104.05|101.65|0
1660299600000|2022-08-12 10:20:00|105.1|102.7|105.5|103.1|105.76|103.36|104.9|102.5|0
1660299900000|2022-08-12 10:25:00|105.63|103.23|104.96|102.56|105.63|103.23|104.7|102.3|0
1660300200000|2022-08-12 10:30:00|104.83|102.43|104.16|101.76|105.09|102.69|104.03|101.63|0
1660300500000|2022-08-12 10:35:00|104.03|101.63|105.08|102.68|105.08|102.68|104.03|101.63|0
1660300800000|2022-08-12 10:40:00|104.95|102.55|105.34|102.94|105.88|103.48|104.55|102.15|0
1660301100000|2022-08-12 10:45:00|105.48|103.08|104.21|101.81|105.61|103.21|103.82|101.42|0
1660301400000|2022-08-12 10:50:00|104.28|101.88|103.81|101.41|104.74|102.34|103.81|101.41|0
1660301700000|2022-08-12 10:55:00|103.95|101.55|104.6|102.2|105.48|103.08|103.81|101.41|0
1660302000000|2022-08-12 11:00:00|104.74|102.34|107.01|104.61|107.01|104.61|104.74|102.34|0
1660302300000|2022-08-12 11:05:00|107.14|104.74|106.47|104.07|107.82|105.42|106.33|103.93|0
1660302600000|2022-08-12 11:10:00|106.33|103.93|105.66|103.26|107|104.6|105.52|103.12|0
1660302900000|2022-08-12 11:15:00|105.79|103.39|106.32|103.92|106.73|104.33|105.66|103.26|0
1660303200000|2022-08-12 11:20:00|106.46|104.06|106.72|104.32|107.67|105.27|106.46|104.06|0
1660303500000|2022-08-12 11:25:00|106.86|104.46|105.64|103.24|106.99|104.59|105.51|103.11|0
1660303800000|2022-08-12 11:30:00|105.71|103.31|105.24|102.84|106.04|103.64|105.11|102.71|0
1660304100000|2022-08-12 11:35:00|105.37|102.97|105.1|102.7|105.51|103.11|104.84|102.44|0
1660304400000|2022-08-12 11:40:00|105.17|102.77|105.76|103.36|106.03|103.63|105.1|102.7|0
1660304700000|2022-08-12 11:45:00|105.9|103.5|106.03|103.63|106.1|103.7|104.96|102.56|0
1660305000000|2022-08-12 11:50:00|106.16|103.76|104.69|102.29|106.43|104.03|104.56|102.16|0
1660305300000|2022-08-12 11:55:00|104.55|102.15|104.82|102.42|104.95|102.55|104.15|101.75|0
1660305600000|2022-08-12 12:00:00|104.95|102.55|105.48|103.08|105.68|103.28|104.55|102.15|0
1660305900000|2022-08-12 12:05:00|105.61|103.21|105.07|102.67|106.15|103.75|105.07|102.67|0
1660306200000|2022-08-12 12:10:00|104.94|102.54|104.54|102.14|105.61|103.21|104.4|102|0
1660306500000|2022-08-12 12:15:00|104.4|102|102.68|100.28|104.4|102|102.68|100.28|0
1660306800000|2022-08-12 12:20:00|102.55|100.15|102.55|100.15|102.81|100.41|101.63|99.23|0
1660307100000|2022-08-12 12:25:00|102.42|100.02|103.33|100.93|103.33|100.93|102.42|100.02|0
1660307400000|2022-08-12 12:30:00|103.2|100.8|101.88|99.48|103.2|100.8|101.49|99.09|0
1660307700000|2022-08-12 12:35:00|101.62|99.22|101.36|98.96|102.14|99.74|101.23|98.83|0
1660308000000|2022-08-12 12:40:00|101.23|98.83|103.06|100.66|103.06|100.66|101.16|98.76|0
1660308300000|2022-08-12 12:45:00|102.92|100.52|102.13|99.73|103.71|101.31|102|99.6|0
1660308600000|2022-08-12 12:50:00|102|99.6|102|99.6|102.26|99.86|101.48|99.08|0
1660308900000|2022-08-12 12:55:00|102.13|99.73|101.47|99.07|102.39|99.99|101.34|98.94|0
1660309200000|2022-08-12 13:00:00|101.34|98.94|100.81|98.41|101.47|99.07|100.3|97.9|0
1660309500000|2022-08-12 13:05:00|100.94|98.54|101.46|99.06|101.46|99.06|100.42|98.02|0
1660309800000|2022-08-12 13:10:00|101.33|98.93|99.26|96.86|102.24|99.84|99.13|96.73|0
1660310100000|2022-08-12 13:15:00|99.38|96.98|100.54|98.14|100.8|98.4|99.38|96.98|0
1660310400000|2022-08-12 13:20:00|100.8|98.4|100.99|98.59|101.32|98.92|100.28|97.88|0
1660310700000|2022-08-12 13:25:00|101.06|98.66|101.7|99.3|101.7|99.3|100.66|98.26|0
1660311000000|2022-08-12 13:30:00|101.83|99.43|101.57|99.17|103.41|101.01|100.66|98.26|0
1660311300000|2022-08-12 13:35:00|101.44|99.04|100.52|98.12|104.08|101.68|100.26|97.86|0
1660311600000|2022-08-12 13:40:00|100.65|98.25|97.68|95.28|100.65|98.25|97.05|94.65|0
1660311900000|2022-08-12 13:45:00|97.43|95.03|102.08|99.68|102.61|100.21|97.43|95.03|0
1660312200000|2022-08-12 13:50:00|101.95|99.55|100.19|97.79|102.21|99.81|98.44|96.04|0
1660312500000|2022-08-12 13:55:00|100.12|97.72|98.37|95.97|101.03|98.63|97.86|95.46|0
1660312800000|2022-08-12 14:00:00|101.29|98.89|103.12|100.72|106.2|103.8|100.7|98.3|0
1660313100000|2022-08-12 14:05:00|102.86|100.46|101.54|99.14|105.12|102.72|100.1|97.7|0
1660313400000|2022-08-12 14:10:00|101.67|99.27|100.91|98.51|101.67|99.27|98.46|96.06|0
1660313700000|2022-08-12 14:15:00|100.52|98.12|94.94|92.54|101.82|99.42|94.81|92.41|0
1660314000000|2022-08-12 14:20:00|94.56|92.16|96.73|94.33|96.99|94.59|94.56|92.16|0
1660314300000|2022-08-12 14:25:00|96.6|94.2|96.6|94.2|98.68|96.28|96.21|93.81|0
1660314600000|2022-08-12 14:30:00|96.47|94.07|96.66|94.26|98.15|95.75|95.31|92.91|0
1660314900000|2022-08-12 14:35:00|97.24|94.84|98.8|96.4|99.45|97.05|95.18|92.78|0
1660315200000|2022-08-12 14:40:00|98.67|96.27|99.19|96.79|100.11|97.71|98.14|95.74|0
1660315500000|2022-08-12 14:45:00|98.92|96.52|99.44|97.04|100.63|98.23|98.14|95.74|0
1660315800000|2022-08-12 14:50:00|99.31|96.91|97.09|94.69|99.71|97.31|96.7|94.3|0
1660316100000|2022-08-12 14:55:00|97.22|94.82|96.31|93.91|98|95.6|96.05|93.65|0
1660316400000|2022-08-12 15:00:00|96.05|93.65|94.25|91.85|96.7|94.3|92.23|89.83|0
1660316700000|2022-08-12 15:05:00|94.12|91.72|94.88|92.48|95.66|93.26|93.36|90.96|0
1660317000000|2022-08-12 15:10:00|95.01|92.61|93.61|91.21|95.01|92.61|93.1|90.7|0
1660317300000|2022-08-12 15:15:00|93.73|91.33|91.59|89.19|94.5|92.1|90.72|88.32|0
1660317600000|2022-08-12 15:20:00|91.46|89.06|90.84|88.44|91.46|89.06|89.97|87.57|0
1660317900000|2022-08-12 15:25:00|90.96|88.56|91.92|89.52|91.92|89.52|89.72|87.32|0
1660318200000|2022-08-12 15:30:00|91.8|89.4|91.3|88.9|92.29|89.89|90.93|88.53|0
1660318500000|2022-08-12 15:35:00|91.42|89.02|90.8|88.4|91.54|89.14|90.06|87.66|0
1660318800000|2022-08-12 15:40:00|91.04|88.64|91.45|89.05|92.29|89.89|90.92|88.52|0
1660319100000|2022-08-12 15:45:00|91.38|88.98|91.66|89.26|91.66|89.26|90.26|87.86|0
1660319400000|2022-08-12 15:50:00|91.9|89.5|91.16|88.76|92.53|90.13|91.16|88.76|0
1660319700000|2022-08-12 15:55:00|91.04|88.64|91.97|89.57|92.15|89.75|90.42|88.02|0
1660320000000|2022-08-12 16:00:00|91.9|89.5|90.16|87.76|92.15|89.75|89.92|87.52|0
1660320300000|2022-08-12 16:05:00|90.04|87.64|89.3|86.9|90.47|88.07|89.3|86.9|0
1660320600000|2022-08-12 16:10:00|89.18|86.78|89.79|87.39|89.79|87.39|88.44|86.04|0
1660320900000|2022-08-12 16:15:00|89.66|87.26|89.05|86.65|89.66|87.26|88.68|86.28|0
1660321200000|2022-08-12 16:20:00|88.93|86.53|88.19|85.79|89.29|86.89|87.83|85.43|0
1660321500000|2022-08-12 16:25:00|88.07|85.67|87.82|85.42|88.8|86.4|87.82|85.42|0
1660321800000|2022-08-12 16:30:00|87.94|85.54|88.18|85.78|88.67|86.27|87.82|85.42|0
1660322100000|2022-08-12 16:35:00|88.06|85.66|88.18|85.78|88.42|86.02|87.45|85.05|0
1660322400000|2022-08-12 16:40:00|88.3|85.9|87.93|85.53|88.91|86.51|87.93|85.53|0
1660322700000|2022-08-12 16:45:00|87.81|85.41|87.69|85.29|88.05|85.65|87.44|85.04|0
1660323000000|2022-08-12 16:50:00|87.56|85.16|87.92|85.52|88.29|85.89|87.32|84.92|0
1660323300000|2022-08-12 16:55:00|87.8|85.4|88.16|85.76|88.41|86.01|87.68|85.28|0
1660323600000|2022-08-12 17:00:00|88.04|85.64|88.16|85.76|88.64|86.24|87.55|85.15|0
1660323900000|2022-08-12 17:05:00|88.04|85.64|86.71|84.31|88.28|85.88|86.71|84.31|0
1660324200000|2022-08-12 17:10:00|86.59|84.19|86.94|84.54|87.3|84.9|86.46|84.06|0
1660324500000|2022-08-12 17:15:00|86.82|84.42|86.46|84.06|87.06|84.66|86.34|83.94|0
1660324800000|2022-08-12 17:20:00|86.34|83.94|86.33|83.93|86.69|84.29|86.1|83.7|0
1660325100000|2022-08-12 17:25:00|85.97|83.57|86.33|83.93|86.57|84.17|85.74|83.34|0
1660325400000|2022-08-12 17:30:00|86.21|83.81|85.85|83.45|86.69|84.29|85.61|83.21|0
1660325700000|2022-08-12 17:35:00|85.73|83.33|86.2|83.8|86.56|84.16|85.61|83.21|0
1660326000000|2022-08-12 17:40:00|86.32|83.92|85.84|83.44|86.32|83.92|85.6|83.2|0
1660326300000|2022-08-12 17:45:00|85.72|83.32|85.48|83.08|85.96|83.56|85.36|82.96|0
1660326600000|2022-08-12 17:50:00|85.36|82.96|84.64|82.24|85.48|83.08|84.06|81.66|0
1660326900000|2022-08-12 17:55:00|84.76|82.36|84.99|82.59|85.35|82.95|84.64|82.24|0
1660327200000|2022-08-12 18:00:00|84.88|82.48|86.74|84.34|86.97|84.57|84.76|82.36|0
1660327500000|2022-08-12 18:05:00|86.85|84.45|86.97|84.57|87.33|84.93|86.73|84.33|0
1660327800000|2022-08-12 18:10:00|87.09|84.69|86.37|83.97|87.32|84.92|86.37|83.97|0
1660328100000|2022-08-12 18:15:00|86.49|84.09|86.01|83.61|86.61|84.21|85.66|83.26|0
1660328400000|2022-08-12 18:20:00|86.13|83.73|86.25|83.85|86.48|84.08|85.89|83.49|0
1660328700000|2022-08-12 18:25:00|86.13|83.73|85.07|82.67|86.48|84.08|84.95|82.55|0
1660329000000|2022-08-12 18:30:00|84.95|82.55|82.18|79.78|85.07|82.67|82.18|79.78|0
1660329300000|2022-08-12 18:35:00|82.3|79.9|83.44|81.04|83.61|81.21|82.3|79.9|0
1660329600000|2022-08-12 18:40:00|83.32|80.92|82.86|80.46|83.55|81.15|82.74|80.34|0
1660329900000|2022-08-12 18:45:00|82.97|80.57|82.74|80.34|82.97|80.57|82.51|80.11|0
1660330200000|2022-08-12 18:50:00|82.62|80.22|83.31|80.91|83.54|81.14|82.28|79.88|0
1660330500000|2022-08-12 18:55:00|83.42|81.02|82.62|80.22|83.65|81.25|82.39|79.99|0
1660330800000|2022-08-12 19:00:00|82.73|80.33|82.04|79.64|83.07|80.67|81.7|79.3|0
1660331100000|2022-08-12 19:05:00|82.15|79.75|81.02|78.62|82.15|79.75|80.74|78.34|0
1660331400000|2022-08-12 19:10:00|80.9|78.5|79.89|77.49|81.02|78.62|79.22|76.82|0
1660331700000|2022-08-12 19:15:00|80|77.6|79.33|76.93|80.22|77.82|78.88|76.48|0
1660332000000|2022-08-12 19:20:00|79.44|77.04|80.66|78.26|81.23|78.83|79.33|76.93|0
1660332300000|2022-08-12 19:25:00|80.78|78.38|81.33|78.93|82.79|80.39|80.66|78.26|0
1660332600000|2022-08-12 19:30:00|81.44|79.04|82.11|79.71|82.33|79.93|80.88|78.48|0
1660332900000|2022-08-12 19:35:00|82|79.6|81.67|79.27|82.33|79.93|81.11|78.71|0
1660333200000|2022-08-12 19:40:00|81.45|79.05|79.88|77.48|81.56|79.16|79.77|77.37|0
1660333500000|2022-08-12 19:45:00|80.1|77.7|79.88|77.48|81.44|79.04|79.88|77.48|0
1660333800000|2022-08-12 19:50:00|79.55|77.15|81.03|78.63|81.03|78.63|79.55|77.15|0
1660334100000|2022-08-12 19:55:00|80.92|78.52|79.26|76.86|81.36|78.96|78.61|76.21|0
1660334400000|2022-08-12 20:00:00|79.59|77.19|79.8|77.4|80.25|77.85|79.26|76.86|0
1660334700000|2022-08-12 20:05:00|79.91|77.51|80.5|78.1|80.61|78.21|79.8|77.4|0
1660335000000|2022-08-12 20:10:00|80.61|78.21|80.28|77.88|80.61|78.21|80.17|77.77|0
1660523700000|2022-08-15 00:35:00|83.15|80.35|83.6|80.8|83.6|80.8|83.15|80.35|0
1660524000000|2022-08-15 00:40:00|83.71|80.91|83.48|80.68|83.94|81.14|83.48|80.68|0
1660524300000|2022-08-15 00:45:00|83.43|80.63|83.02|80.22|83.59|80.79|82.91|80.11|0
1660524600000|2022-08-15 00:50:00|82.97|80.17|82.68|79.88|83.25|80.45|82.68|79.88|0
1660524900000|2022-08-15 00:55:00|82.74|79.94|83.24|80.44|83.24|80.44|82.57|79.77|0
1660525200000|2022-08-15 01:00:00|83.3|80.5|83.75|80.95|83.8|81|82.9|80.1|0
1660525500000|2022-08-15 01:05:00|83.8|81|84.42|81.62|84.42|81.62|83.69|80.89|0
1660525800000|2022-08-15 01:10:00|84.37|81.57|84.7|81.9|84.82|82.02|84.25|81.45|0
1660526100000|2022-08-15 01:15:00|84.65|81.85|84.13|81.33|84.7|81.9|84.13|81.33|0
1660526400000|2022-08-15 01:20:00|84.24|81.44|83.55|80.75|84.58|81.78|83.55|80.75|0
1660526700000|2022-08-15 01:25:00|83.44|80.64|83.32|80.52|83.78|80.98|83.27|80.47|0
1660527000000|2022-08-15 01:30:00|83.38|80.58|82.87|80.07|83.44|80.64|82.75|79.95|0
1660527300000|2022-08-15 01:35:00|82.75|79.95|82.86|80.06|82.87|80.07|82.3|79.5|0
1660527600000|2022-08-15 01:40:00|82.75|79.95|81.96|79.16|82.75|79.95|81.96|79.16|0
1660527900000|2022-08-15 01:45:00|82.02|79.22|81.62|78.82|82.13|79.33|81.29|78.49|0
1660528200000|2022-08-15 01:50:00|81.51|78.71|81.61|78.81|81.62|78.82|81.28|78.48|0
1660528500000|2022-08-15 01:55:00|81.5|78.7|81.39|78.59|81.84|79.04|81.39|78.59|0
1660528800000|2022-08-15 02:00:00|81.28|78.48|82.28|79.48|82.28|79.48|81.28|78.48|0
1660529100000|2022-08-15 02:05:00|82.39|79.59|82.61|79.81|82.83|80.03|82.28|79.48|0
1660529400000|2022-08-15 02:10:00|82.72|79.92|83.73|80.93|83.73|80.93|82.72|79.92|0
1660529700000|2022-08-15 02:15:00|83.79|80.99|84.41|81.61|84.41|81.61|83.62|80.82|0
1660530000000|2022-08-15 02:20:00|84.64|81.84|83.84|81.04|84.64|81.84|83.84|81.04|0
1660530300000|2022-08-15 02:25:00|83.95|81.15|83.83|81.03|84.12|81.32|83.61|80.81|0
1660530600000|2022-08-15 02:30:00|83.78|80.98|83.83|81.03|84.34|81.54|83.72|80.92|0
1660530900000|2022-08-15 02:35:00|83.88|81.08|84.05|81.25|84.05|81.25|83.82|81.02|0
1660531200000|2022-08-15 02:40:00|83.93|81.13|83.82|81.02|84.05|81.25|83.82|81.02|0
1660531500000|2022-08-15 02:45:00|83.88|81.08|84.15|81.35|84.33|81.53|83.81|81.01|0
1660531800000|2022-08-15 02:50:00|84.27|81.47|84.15|81.35|84.61|81.81|84.15|81.35|0
1660532100000|2022-08-15 02:55:00|84.03|81.23|84.26|81.46|84.49|81.69|84.03|81.23|0
1660532400000|2022-08-15 03:00:00|84.37|81.57|84.37|81.57|84.48|81.68|84.14|81.34|0
1660532700000|2022-08-15 03:05:00|84.48|81.68|83.91|81.11|84.48|81.68|83.68|80.88|0
1660533000000|2022-08-15 03:10:00|83.79|80.99|83.11|80.31|83.79|80.99|82.88|80.08|0
1660533300000|2022-08-15 03:15:00|82.99|80.19|83.22|80.42|83.44|80.64|82.99|80.19|0
1660533600000|2022-08-15 03:20:00|83.16|80.36|83.44|80.64|83.55|80.75|83.1|80.3|0
1660533900000|2022-08-15 03:25:00|83.32|80.52|83.21|80.41|83.32|80.52|83.1|80.3|0
1660534200000|2022-08-15 03:30:00|83.09|80.29|83.31|80.51|83.31|80.51|82.98|80.18|0
1660534500000|2022-08-15 03:35:00|83.43|80.63|83.42|80.62|83.77|80.97|83.31|80.51|0
1660534800000|2022-08-15 03:40:00|83.31|80.51|83.19|80.39|83.42|80.62|82.97|80.17|0
1660535100000|2022-08-15 03:45:00|83.3|80.5|83.3|80.5|83.41|80.61|83.08|80.28|0
1660535400000|2022-08-15 03:50:00|83.19|80.39|83.18|80.38|83.41|80.61|82.96|80.16|0
1660535700000|2022-08-15 03:55:00|83.07|80.27|83.18|80.38|83.41|80.61|83.07|80.27|0
1660536000000|2022-08-15 04:00:00|83.06|80.26|82.95|80.15|83.17|80.37|82.83|80.03|0
1660536300000|2022-08-15 04:05:00|82.94|80.14|83.17|80.37|83.28|80.48|82.89|80.09|0
1660536600000|2022-08-15 04:10:00|83.28|80.48|83.05|80.25|83.28|80.48|82.94|80.14|0
1660536900000|2022-08-15 04:15:00|82.93|80.13|82.82|80.02|83.05|80.25|82.82|80.02|0
1660537200000|2022-08-15 04:20:00|82.93|80.13|82.93|80.13|82.93|80.13|82.81|80.01|0
1660537500000|2022-08-15 04:25:00|82.92|80.12|82.81|80.01|82.92|80.12|82.76|79.96|0
1660537800000|2022-08-15 04:30:00|82.75|79.95|82.8|80|83.03|80.23|82.69|79.89|0
1660538100000|2022-08-15 04:35:00|82.91|80.11|82.8|80|82.91|80.11|82.69|79.89|0
1660538400000|2022-08-15 04:40:00|82.69|79.89|82.68|79.88|82.69|79.89|82.46|79.66|0
1660538700000|2022-08-15 04:45:00|82.57|79.77|83.52|80.72|83.52|80.72|82.57|79.77|0
1660539000000|2022-08-15 04:50:00|83.4|80.6|83.51|80.71|83.52|80.72|83.4|80.6|0
1660539300000|2022-08-15 04:55:00|83.4|80.6|83.51|80.71|83.51|80.71|83.39|80.59|0
1660539600000|2022-08-15 05:00:00|83.39|80.59|82.94|80.14|83.51|80.71|82.94|80.14|0
1660539900000|2022-08-15 05:05:00|83.05|80.25|83.5|80.7|83.5|80.7|82.6|79.8|0
1660540200000|2022-08-15 05:10:00|83.38|80.58|83.72|80.92|83.83|81.03|83.38|80.58|0
1660540500000|2022-08-15 05:15:00|83.61|80.81|83.83|81.03|83.83|81.03|83.61|80.81|0
1660540800000|2022-08-15 05:20:00|83.71|80.91|83.82|81.02|83.83|81.03|83.48|80.68|0
1660541100000|2022-08-15 05:25:00|83.93|81.13|84.04|81.24|84.27|81.47|83.82|81.02|0
1660541400000|2022-08-15 05:30:00|84.16|81.36|84.84|82.04|84.84|82.04|84.04|81.24|0
1660541700000|2022-08-15 05:35:00|84.72|81.92|84.49|81.69|84.84|82.04|84.49|81.69|0
1660542000000|2022-08-15 05:40:00|84.38|81.58|84.26|81.46|84.38|81.58|84.14|81.34|0
1660542300000|2022-08-15 05:45:00|84.37|81.57|84.37|81.57|84.6|81.8|84.25|81.45|0
1660542600000|2022-08-15 05:50:00|84.31|81.51|83.85|81.05|84.31|81.51|83.8|81|0
1660542900000|2022-08-15 05:55:00|83.91|81.11|83.45|80.65|84.02|81.22|83.34|80.54|0
1660543200000|2022-08-15 06:00:00|83.39|80.59|82.99|80.19|83.9|81.1|82.88|80.08|0
1660543500000|2022-08-15 06:05:00|82.94|80.14|83.55|80.75|83.55|80.75|82.82|80.02|0
1660543800000|2022-08-15 06:10:00|83.5|80.7|83.32|80.52|83.61|80.81|82.76|79.96|0
1660544100000|2022-08-15 06:15:00|83.38|80.58|83.09|80.29|83.38|80.58|82.64|79.84|0
1660544400000|2022-08-15 06:20:00|83.15|80.35|83.09|80.29|83.37|80.57|82.97|80.17|0
1660544700000|2022-08-15 06:25:00|82.97|80.17|83.61|80.81|83.61|80.81|82.97|80.17|0
1660545000000|2022-08-15 06:30:00|83.67|80.87|83.49|80.69|83.95|81.15|83.49|80.69|0
1660545300000|2022-08-15 06:35:00|83.61|80.81|84.05|81.25|84.06|81.26|83.61|80.81|0
1660545600000|2022-08-15 06:40:00|84.17|81.37|83.71|80.91|84.17|81.37|83.6|80.8|0
1660545900000|2022-08-15 06:45:00|83.6|80.8|83.93|81.13|84.05|81.25|83.48|80.68|0
1660546200000|2022-08-15 06:50:00|83.99|81.19|84.04|81.24|84.21|81.41|83.82|81.02|0
1660546500000|2022-08-15 06:55:00|84.15|81.35|83.92|81.12|84.26|81.46|83.81|81.01|0
1660546800000|2022-08-15 07:00:00|84.15|81.35|83.92|81.12|84.83|82.03|83.92|81.12|0
1660547100000|2022-08-15 07:05:00|83.72|81.32|84.85|82.45|84.96|82.56|83.49|81.09|0
1660547400000|2022-08-15 07:10:00|84.96|82.56|86.05|83.65|86.06|83.66|84.73|82.33|0
1660547700000|2022-08-15 07:15:00|85.99|83.59|86.68|84.28|87.1|84.7|85.99|83.59|0
1660548000000|2022-08-15 07:20:00|86.57|84.17|87.5|85.1|87.61|85.21|86.57|84.17|0
1660548300000|2022-08-15 07:25:00|87.38|84.98|87.26|84.86|87.96|85.56|87.09|84.69|0
1660548600000|2022-08-15 07:30:00|87.37|84.97|87.37|84.97|87.37|84.97|86.67|84.27|0
1660548900000|2022-08-15 07:35:00|87.49|85.09|88.89|86.49|88.89|86.49|87.48|85.08|0
1660549200000|2022-08-15 07:40:00|88.77|86.37|87.89|85.49|89.24|86.84|87.83|85.43|0
1660549500000|2022-08-15 07:45:00|87.83|85.43|86.78|84.38|88.17|85.77|86.78|84.38|0
1660549800000|2022-08-15 07:50:00|86.9|84.5|87.16|84.76|87.99|85.59|86.87|84.47|0
1660550100000|2022-08-15 07:55:00|87.28|84.88|88.27|85.87|88.45|86.05|87.28|84.88|0
1660550400000|2022-08-15 08:00:00|88.21|85.81|87.27|84.87|88.21|85.81|87.27|84.87|0
1660550700000|2022-08-15 08:05:00|87.15|84.75|86.44|84.04|87.15|84.75|85.93|83.53|0
1660551000000|2022-08-15 08:10:00|86.33|83.93|86.91|84.51|87.14|84.74|86.33|83.93|0
1660551300000|2022-08-15 08:15:00|86.73|84.33|87.13|84.73|87.49|85.09|86.73|84.33|0
1660551600000|2022-08-15 08:20:00|87.02|84.62|87.36|84.96|87.48|85.08|86.78|84.38|0
1660551900000|2022-08-15 08:25:00|87.48|85.08|86.31|83.91|87.48|85.08|86.31|83.91|0
1660552200000|2022-08-15 08:30:00|86.42|84.02|86.19|83.79|86.54|84.14|85.95|83.55|0
1660552500000|2022-08-15 08:35:00|86.13|83.73|85.89|83.49|86.3|83.9|85.89|83.49|0
1660552800000|2022-08-15 08:40:00|85.72|83.32|86.06|83.66|86.06|83.66|85.14|82.74|0
1660553100000|2022-08-15 08:45:00|86|83.6|86.4|84|86.52|84.12|86|83.6|0
1660553400000|2022-08-15 08:50:00|86.29|83.89|86.75|84.35|86.87|84.47|86.23|83.83|0
1660553700000|2022-08-15 08:55:00|86.87|84.47|87.33|84.93|87.39|84.99|86.75|84.35|0
1660554000000|2022-08-15 09:00:00|87.27|84.87|87.32|84.92|87.45|85.05|87.09|84.69|0
1660554300000|2022-08-15 09:05:00|87.21|84.81|87.44|85.04|87.68|85.28|87.21|84.81|0
1660554600000|2022-08-15 09:10:00|87.55|85.15|86.96|84.56|87.55|85.15|86.85|84.45|0
1660554900000|2022-08-15 09:15:00|86.91|84.51|87.78|85.38|88.14|85.74|86.61|84.21|0
1660555200000|2022-08-15 09:20:00|87.72|85.32|88.48|86.08|88.84|86.44|87.72|85.32|0
1660555500000|2022-08-15 09:25:00|88.37|85.97|88.6|86.2|89.08|86.68|88.31|85.91|0
1660555800000|2022-08-15 09:30:00|88.66|86.26|89.31|86.91|89.31|86.91|88.48|86.08|0
1660556100000|2022-08-15 09:35:00|89.19|86.79|89.66|87.26|89.9|87.5|89.19|86.79|0
1660556400000|2022-08-15 09:40:00|89.54|87.14|88.82|86.42|89.54|87.14|88.7|86.3|0
1660556700000|2022-08-15 09:45:00|88.7|86.3|88.4|86|88.94|86.54|88.11|85.71|0
1660557000000|2022-08-15 09:50:00|88.46|86.06|87.98|85.58|88.46|86.06|87.39|84.99|0
1660557300000|2022-08-15 09:55:00|87.75|85.35|87.74|85.34|87.98|85.58|87.51|85.11|0
1660557600000|2022-08-15 10:00:00|87.62|85.22|87.97|85.57|88.21|85.81|87.03|84.63|0
1660557900000|2022-08-15 10:05:00|87.92|85.52|88.2|85.8|88.33|85.93|87.85|85.45|0
1660558200000|2022-08-15 10:10:00|88.26|85.86|88.14|85.74|89.15|86.75|87.61|85.21|0
1660558500000|2022-08-15 10:15:00|88.2|85.8|87.84|85.44|88.43|86.03|87.84|85.44|0
1660558800000|2022-08-15 10:20:00|87.96|85.56|89.38|86.98|89.5|87.1|87.84|85.44|0
1660559100000|2022-08-15 10:25:00|89.26|86.86|89.43|87.03|89.43|87.03|88.54|86.14|0
1660559400000|2022-08-15 10:30:00|89.49|87.09|89.01|86.61|89.49|87.09|88.65|86.25|0
1660559700000|2022-08-15 10:35:00|88.89|86.49|88.77|86.37|89.01|86.61|88.53|86.13|0
1660560000000|2022-08-15 10:40:00|88.65|86.25|87.81|85.41|88.88|86.48|87.81|85.41|0
1660560300000|2022-08-15 10:45:00|87.99|85.59|86.64|84.24|88.17|85.77|86.52|84.12|0
1660560600000|2022-08-15 10:50:00|86.99|84.59|87.22|84.82|87.57|85.17|86.99|84.59|0
1660560900000|2022-08-15 10:55:00|87.1|84.7|86.86|84.46|87.22|84.82|86.63|84.23|0
1660561200000|2022-08-15 11:00:00|86.63|84.23|86.5|84.1|87.21|84.81|86.27|83.87|0
1660561500000|2022-08-15 11:05:00|86.62|84.22|86.5|84.1|86.85|84.45|86.27|83.87|0
1660561800000|2022-08-15 11:10:00|86.62|84.22|86.73|84.33|86.96|84.56|86.5|84.1|0
1660562100000|2022-08-15 11:15:00|86.84|84.44|86.84|84.44|86.84|84.44|86.72|84.32|0
1660562400000|2022-08-15 11:20:00|86.72|84.32|87.19|84.79|87.19|84.79|86.37|83.97|0
1660562700000|2022-08-15 11:25:00|87.42|85.02|86.95|84.55|87.48|85.08|86.95|84.55|0
1660563000000|2022-08-15 11:30:00|86.83|84.43|87.53|85.13|87.53|85.13|86.83|84.43|0
1660563300000|2022-08-15 11:35:00|87.41|85.01|87.29|84.89|87.53|85.13|87.17|84.77|0
1660563600000|2022-08-15 11:40:00|87.17|84.77|88.11|85.71|88.35|85.95|87.17|84.77|0
1660563900000|2022-08-15 11:45:00|88.23|85.83|89.41|87.01|89.53|87.13|87.99|85.59|0
1660564200000|2022-08-15 11:50:00|89.53|87.13|90.25|87.85|90.55|88.15|89.29|86.89|0
1660564500000|2022-08-15 11:55:00|90|87.6|88.92|86.52|90|87.6|88.87|86.47|0
1660564800000|2022-08-15 12:00:00|89.04|86.64|90.36|87.96|90.48|88.08|89.04|86.64|0
1660565100000|2022-08-15 12:05:00|90.24|87.84|89.99|87.59|90.47|88.07|89.87|87.47|0
1660565400000|2022-08-15 12:10:00|89.93|87.53|89.03|86.63|90.83|88.43|89.03|86.63|0
1660565700000|2022-08-15 12:15:00|88.91|86.51|88.31|85.91|89.15|86.75|88.19|85.79|0
1660566000000|2022-08-15 12:20:00|88.43|86.03|88.42|86.02|88.54|86.14|87.95|85.55|0
1660566300000|2022-08-15 12:25:00|88.49|86.09|87.47|85.07|88.66|86.26|87.12|84.72|0
1660566600000|2022-08-15 12:30:00|87.18|84.78|88.41|86.01|88.65|86.25|87|84.6|0
1660566900000|2022-08-15 12:35:00|88.53|86.13|89.81|87.41|90.06|87.66|88.53|86.13|0
1660567200000|2022-08-15 12:40:00|89.88|87.48|90.77|88.37|91.26|88.86|89.45|87.05|0
1660567500000|2022-08-15 12:45:00|90.65|88.25|91.29|88.89|91.87|89.47|90.56|88.16|0
1660567800000|2022-08-15 12:50:00|91.41|89.01|91.4|89|91.53|89.13|90.67|88.27|0
1660568100000|2022-08-15 12:55:00|91.52|89.12|91.89|89.49|92.01|89.61|91.28|88.88|0
1660568400000|2022-08-15 13:00:00|92.01|89.61|89.93|87.53|92.01|89.61|89.82|87.42|0
1660568700000|2022-08-15 13:05:00|89.81|87.41|89.69|87.29|90.18|87.78|89.33|86.93|0
1660569000000|2022-08-15 13:10:00|89.93|87.53|89.56|87.16|90.17|87.77|89.56|87.16|0
1660569300000|2022-08-15 13:15:00|89.5|87.1|89.44|87.04|89.8|87.4|88.84|86.44|0
1660569600000|2022-08-15 13:20:00|89.56|87.16|88.71|86.31|89.56|87.16|88.59|86.19|0
1660569900000|2022-08-15 13:25:00|88.83|86.43|87.99|85.59|88.83|86.43|87.75|85.35|0
1660570200000|2022-08-15 13:30:00|87.52|85.12|84.69|82.29|87.63|85.23|84.46|82.06|0
1660570500000|2022-08-15 13:35:00|84.46|82.06|83.65|81.25|85.39|82.99|83.31|80.91|0
1660570800000|2022-08-15 13:40:00|83.76|81.36|84.8|82.4|85.74|83.34|83.42|81.02|0
1660571100000|2022-08-15 13:45:00|84.68|82.28|83.41|81.01|84.68|82.28|81.93|79.53|0
1660571400000|2022-08-15 13:50:00|83.07|80.67|78.46|76.06|83.41|81.01|78.24|75.84|0
1660571700000|2022-08-15 13:55:00|78.35|75.95|77.58|75.18|79.01|76.61|75.95|73.55|0
1660572000000|2022-08-15 14:00:00|78.01|75.61|78.89|76.49|80.45|78.05|77.79|75.39|0
1660572300000|2022-08-15 14:05:00|79|76.6|79.22|76.82|80.22|77.82|78.23|75.83|0
1660572600000|2022-08-15 14:10:00|79.1|76.7|81.9|79.5|81.9|79.5|78.66|76.26|0
1660572900000|2022-08-15 14:15:00|81.79|79.39|82.01|79.61|82.35|79.95|81.22|78.82|0
1660573200000|2022-08-15 14:20:00|82.12|79.72|83.74|81.34|84.33|81.93|81.94|79.54|0
1660573500000|2022-08-15 14:25:00|83.97|81.57|82.95|80.55|83.97|81.57|82.37|79.97|0
1660573800000|2022-08-15 14:30:00|83.06|80.66|80.59|78.19|83.4|81|80.48|78.08|0
1660574100000|2022-08-15 14:35:00|80.7|78.3|82.26|79.86|82.49|80.09|80.59|78.19|0
1660574400000|2022-08-15 14:40:00|82.15|79.75|81.92|79.52|82.26|79.86|80.47|78.07|0
1660574700000|2022-08-15 14:45:00|82.03|79.63|83.72|81.32|83.72|81.32|81.25|78.85|0
1660575000000|2022-08-15 14:50:00|83.5|81.1|82.49|80.09|84.07|81.67|81.36|78.96|0
1660575300000|2022-08-15 14:55:00|82.38|79.98|82.83|80.43|83.63|81.23|82.04|79.64|0
1660575600000|2022-08-15 15:00:00|83.17|80.77|82.37|79.97|84.09|81.69|81.91|79.51|0
1660575900000|2022-08-15 15:05:00|82.25|79.85|82.93|80.53|83.39|80.99|81.01|78.61|0
1660576200000|2022-08-15 15:10:00|82.82|80.42|83.84|81.44|84.65|82.25|82.7|80.3|0
1660576500000|2022-08-15 15:15:00|83.73|81.33|82.47|80.07|83.73|81.33|82.24|79.84|0
1660576800000|2022-08-15 15:20:00|82.35|79.95|80.71|78.31|82.92|80.52|80.15|77.75|0
1660577100000|2022-08-15 15:25:00|80.6|78.2|80.03|77.63|81.27|78.87|80.03|77.63|0
1660577400000|2022-08-15 15:30:00|79.81|77.41|78.75|76.35|80.14|77.74|78.31|75.91|0
1660577700000|2022-08-15 15:35:00|78.64|76.24|77.09|74.69|78.75|76.35|76.98|74.58|0
1660578000000|2022-08-15 15:40:00|76.98|74.58|75.24|72.84|77.53|75.13|75.02|72.62|0
1660578300000|2022-08-15 15:45:00|75.13|72.73|72.79|70.39|75.13|72.73|72.79|70.39|0
1660578600000|2022-08-15 15:50:00|72.68|70.28|71.95|69.55|73|70.6|71.43|69.03|0
1660578900000|2022-08-15 15:55:00|72.05|69.65|72.25|69.85|72.57|70.17|71.32|68.92|0
1660579200000|2022-08-15 16:00:00|72.05|69.65|71.94|69.54|73.41|71.01|71.94|69.54|0
1660579500000|2022-08-15 16:05:00|71.83|69.43|72.87|70.47|72.87|70.47|71.83|69.43|0
1660579800000|2022-08-15 16:10:00|72.77|70.37|71.82|69.42|72.77|70.37|71.2|68.8|0
1660580100000|2022-08-15 16:15:00|71.93|69.53|73.82|71.42|74.21|71.81|70.48|68.08|0
1660580400000|2022-08-15 16:20:00|73.77|71.37|73.4|71|74.34|71.94|73.4|71|0
1660580700000|2022-08-15 16:25:00|73.5|71.1|72.67|70.27|73.71|71.31|72.46|70.06|0
1660581000000|2022-08-15 16:30:00|72.77|70.37|71.53|69.13|72.87|70.47|71.53|69.13|0
1660581300000|2022-08-15 16:35:00|71.63|69.23|72.45|70.05|72.45|70.05|71.38|68.98|0
1660581600000|2022-08-15 16:40:00|72.24|69.84|71.73|69.33|72.66|70.26|71.62|69.22|0
1660581900000|2022-08-15 16:45:00|71.83|69.43|72.7|70.3|72.81|70.41|71.73|69.33|0
1660582200000|2022-08-15 16:50:00|72.6|70.2|71.78|69.38|72.6|70.2|71.37|68.97|0
1660582500000|2022-08-15 16:55:00|71.67|69.27|71.32|68.92|71.88|69.48|70.86|68.46|0
1660582800000|2022-08-15 17:00:00|71.26|68.86|72.17|69.77|72.59|70.19|71.16|68.76|0
1660583100000|2022-08-15 17:05:00|71.97|69.57|70.85|68.45|71.97|69.57|70.55|68.15|0
1660583400000|2022-08-15 17:10:00|70.95|68.55|72.06|69.66|72.06|69.66|70.75|68.35|0
1660583700000|2022-08-15 17:15:00|71.96|69.56|72.88|70.48|72.88|70.48|71.65|69.25|0
1660584000000|2022-08-15 17:20:00|72.78|70.38|72.16|69.76|73.5|71.1|72.05|69.65|0
1660584300000|2022-08-15 17:25:00|72.05|69.65|72.05|69.65|72.46|70.06|71.54|69.14|0
1660584600000|2022-08-15 17:30:00|71.95|69.55|72.97|70.57|72.97|70.57|71.64|69.24|0
1660584900000|2022-08-15 17:35:00|72.76|70.36|74|71.6|74|71.6|72.35|69.95|0
1660585200000|2022-08-15 17:40:00|73.9|71.5|73.79|71.39|74.1|71.7|73.27|70.87|0
1660585500000|2022-08-15 17:45:00|73.89|71.49|72.85|70.45|74|71.6|72.75|70.35|0
1660585800000|2022-08-15 17:50:00|72.75|70.35|72.64|70.24|72.95|70.55|72.33|69.93|0
1660586100000|2022-08-15 17:55:00|72.54|70.14|72.22|69.82|72.74|70.34|72.12|69.72|0
1660586400000|2022-08-15 18:00:00|72.33|69.93|72.63|70.23|72.94|70.54|72.22|69.82|0
1660586700000|2022-08-15 18:05:00|72.73|70.33|73.66|71.26|73.76|71.36|72.11|69.71|0
1660587000000|2022-08-15 18:10:00|73.55|71.15|73.45|71.05|74.07|71.67|73.14|70.74|0
1660587300000|2022-08-15 18:15:00|73.34|70.94|72.1|69.7|73.34|70.94|72.1|69.7|0
1660587600000|2022-08-15 18:20:00|72|69.6|72.51|70.11|72.92|70.52|71.69|69.29|0
1660587900000|2022-08-15 18:25:00|72.61|70.21|71.99|69.59|73.33|70.93|71.99|69.59|0
1660588200000|2022-08-15 18:30:00|71.89|69.49|71.37|68.97|72.5|70.1|70.87|68.47|0
1660588500000|2022-08-15 18:35:00|71.27|68.87|70.76|68.36|71.47|69.07|70.76|68.36|0
1660588800000|2022-08-15 18:40:00|70.66|68.26|71.36|68.96|71.77|69.37|70.66|68.26|0
1660589100000|2022-08-15 18:45:00|71.46|69.06|70.75|68.35|71.87|69.47|70.75|68.35|0
1660589400000|2022-08-15 18:50:00|70.85|68.45|70.74|68.34|71.45|69.05|70.65|68.25|0
1660589700000|2022-08-15 18:55:00|70.64|68.24|70.74|68.34|70.84|68.44|70.34|67.94|0
1660590000000|2022-08-15 19:00:00|70.64|68.24|70.84|68.44|71.14|68.74|70.13|67.73|0
1660590300000|2022-08-15 19:05:00|70.73|68.33|71.54|69.14|71.75|69.35|70.43|68.03|0
1660590600000|2022-08-15 19:10:00|71.64|69.24|71.13|68.73|71.95|69.55|70.52|68.12|0
1660590900000|2022-08-15 19:15:00|71.03|68.63|70.22|67.82|71.13|68.73|70.02|67.62|0
1660591200000|2022-08-15 19:20:00|70.11|67.71|69.41|67.01|70.22|67.82|69.41|67.01|0
1660591500000|2022-08-15 19:25:00|69.51|67.11|69.6|67.2|70.41|68.01|69.41|67.01|0
1660591800000|2022-08-15 19:30:00|69.7|67.3|70.06|67.66|71.07|68.67|69.6|67.2|0
1660592100000|2022-08-15 19:35:00|70.16|67.76|70.36|67.96|70.77|68.37|70.16|67.76|0
1660592400000|2022-08-15 19:40:00|70.46|68.06|71.26|68.86|71.37|68.97|70.36|67.96|0
1660592700000|2022-08-15 19:45:00|71.16|68.76|70.05|67.65|71.26|68.86|70.05|67.65|0
1660593000000|2022-08-15 19:50:00|70.25|67.85|71.96|69.56|72.07|69.67|69.85|67.45|0
1660593300000|2022-08-15 19:55:00|72.27|69.87|72.16|69.76|72.58|70.18|71.25|68.85|0
1660593600000|2022-08-15 20:00:00|71.55|69.15|71.95|69.55|72.16|69.76|71.35|68.95|0
1660593900000|2022-08-15 20:05:00|72.01|69.61|72.36|69.96|72.36|69.96|71.75|69.35|0
1660594200000|2022-08-15 20:10:00|72.26|69.86|72.87|70.47|73.59|71.19|72.25|69.85|0
1660594500000|2022-08-15 20:15:00|73.17|70.37|72.86|70.06|73.17|70.37|72.65|69.85|0
1660594800000|2022-08-15 20:20:00|72.85|70.05|73.16|70.36|73.26|70.46|72.65|69.85|0
1660595100000|2022-08-15 20:25:00|73.26|70.46|73.05|70.25|73.67|70.87|72.95|70.15|0
1660595400000|2022-08-15 20:30:00|72.95|70.15|72.74|69.94|72.95|70.15|72.64|69.84|0
1660595700000|2022-08-15 20:35:00|72.63|69.83|72.63|69.83|72.84|70.04|72.58|69.78|0
1660596000000|2022-08-15 20:40:00|72.73|69.93|72.63|69.83|72.89|70.09|72.52|69.72|0
1660596300000|2022-08-15 20:45:00|72.62|69.82|73.03|70.23|73.03|70.23|72.52|69.72|0
1660596600000|2022-08-15 20:50:00|72.93|70.13|73.64|70.84|73.65|70.85|72.93|70.13|0
1660596900000|2022-08-15 20:55:00|73.54|70.74|73.37|70.57|73.64|70.84|73.08|70.28|0
1660597200000|2022-08-15 21:00:00|73.19|70.39|73.22|70.42|73.39|70.59|73.16|70.36|0
1660597500000|2022-08-15 21:05:00|73.21|70.41|73.14|70.34|73.21|70.41|73.02|70.22|0
1660597800000|2022-08-15 21:10:00|73.21|70.41|73.21|70.41|73.25|70.45|73.14|70.34|0
1660598100000|2022-08-15 21:15:00|73.22|70.42|73.2|70.4|73.23|70.43|73.2|70.4|0
1660598400000|2022-08-15 21:20:00|73.23|70.43|73.18|70.38|73.23|70.43|73.15|70.35|0
1660598700000|2022-08-15 21:25:00|73.17|70.37|73.15|70.35|73.18|70.38|73.15|70.35|0
1660599000000|2022-08-15 21:30:00|73.16|70.36|73.37|70.57|73.37|70.57|73.16|70.36|0
1660599300000|2022-08-15 21:35:00|73.36|70.56|73.33|70.53|73.36|70.56|73.33|70.53|0
1660599600000|2022-08-15 21:40:00|73.27|70.47|73.19|70.39|73.27|70.47|73.19|70.39|0
1660599900000|2022-08-15 21:45:00|73.18|70.38|73.16|70.36|73.18|70.38|73.16|70.36|0
1660600200000|2022-08-15 21:50:00|73.15|70.35|73.23|70.43|73.24|70.44|73.15|70.35|0
1660600500000|2022-08-15 21:55:00|73.22|70.42|73.21|70.41|73.3|70.5|73.18|70.38|0
1660600800000|2022-08-15 22:00:00|73.32|70.52|73.68|70.88|74.2|71.4|73.32|70.52|0
1660601100000|2022-08-15 22:05:00|73.78|70.98|74.09|71.29|74.09|71.29|73.78|70.98|0
1660601400000|2022-08-15 22:10:00|73.98|71.18|73.67|70.87|74.09|71.29|73.67|70.87|0
1660601700000|2022-08-15 22:15:00|73.57|70.77|73.66|70.86|73.88|71.08|73.56|70.76|0
1660602000000|2022-08-15 22:20:00|73.77|70.97|73.76|70.96|73.87|71.07|73.66|70.86|0
1660602300000|2022-08-15 22:25:00|73.87|71.07|73.76|70.96|73.97|71.17|73.65|70.85|0
1660602600000|2022-08-15 22:30:00|73.65|70.85|73.55|70.75|73.65|70.85|73.44|70.64|0
1660602900000|2022-08-15 22:35:00|73.44|70.64|73.54|70.74|73.54|70.74|73.44|70.64|0
1660603200000|2022-08-15 22:40:00|73.44|70.64|73.85|71.05|73.85|71.05|73.43|70.63|0
1660603500000|2022-08-15 22:45:00|73.74|70.94|73.84|71.04|73.95|71.15|73.74|70.94|0
1660603800000|2022-08-15 22:50:00|73.74|70.94|74.15|71.35|74.2|71.4|73.74|70.94|0
1660604100000|2022-08-15 22:55:00|74.04|71.24|73.94|71.14|74.04|71.24|73.84|71.04|0
1660604400000|2022-08-15 23:00:00|73.93|71.13|74.03|71.23|74.25|71.45|73.73|70.93|0
1660604700000|2022-08-15 23:05:00|73.93|71.13|73.72|70.92|74.14|71.34|73.61|70.81|0
1660605000000|2022-08-15 23:10:00|73.82|71.02|73.82|71.02|73.92|71.12|73.66|70.86|0
1660605300000|2022-08-15 23:15:00|73.71|70.91|73.71|70.91|73.81|71.01|73.71|70.91|0
1660605600000|2022-08-15 23:20:00|73.81|71.01|73.81|71.01|73.91|71.11|73.7|70.9|0
1660605900000|2022-08-15 23:25:00|73.8|71|73.91|71.11|74.01|71.21|73.8|71|0
1660606200000|2022-08-15 23:30:00|73.9|71.1|73.69|70.89|74.01|71.21|73.69|70.89|0
1660606500000|2022-08-15 23:35:00|73.8|71|73.9|71.1|73.9|71.1|73.69|70.89|0
1660606800000|2022-08-15 23:40:00|73.89|71.09|73.68|70.88|73.89|71.09|73.58|70.78|0
1660607100000|2022-08-15 23:45:00|73.58|70.78|73.16|70.36|73.79|70.99|73.06|70.26|0
1660607400000|2022-08-15 23:50:00|73.06|70.26|72.54|69.74|73.06|70.26|72.44|69.64|0
1660607700000|2022-08-15 23:55:00|72.59|69.79|73.15|70.35|73.15|70.35|72.44|69.64|0
1660608000000|2022-08-16 00:00:00|73.36|70.56|74.45|71.65|75.13|72.33|73.36|70.56|0
1660608300000|2022-08-16 00:05:00|74.18|71.38|74.07|71.27|74.55|71.75|73.97|71.17|0
1660608600000|2022-08-16 00:10:00|74.18|71.38|74.38|71.58|74.49|71.69|73.86|71.06|0
1660608900000|2022-08-16 00:15:00|74.59|71.79|74.58|71.78|75.01|72.21|74.48|71.68|0
1660609200000|2022-08-16 00:20:00|74.69|71.89|74.79|71.99|75.11|72.31|74.53|71.73|0
1660609500000|2022-08-16 00:25:00|74.68|71.88|75.05|72.25|75.05|72.25|74.47|71.67|0
1660609800000|2022-08-16 00:30:00|74.99|72.19|74.57|71.77|75.1|72.3|74.26|71.46|0
1660610100000|2022-08-16 00:35:00|74.52|71.72|74.31|71.51|74.67|71.87|74.25|71.45|0
1660610400000|2022-08-16 00:40:00|74.25|71.45|74.2|71.4|74.36|71.56|73.94|71.14|0
1660610700000|2022-08-16 00:45:00|74.25|71.45|74.24|71.44|74.35|71.55|73.93|71.13|0
1660611000000|2022-08-16 00:50:00|74.14|71.34|74.24|71.44|74.24|71.44|74.03|71.23|0
1660611300000|2022-08-16 00:55:00|74.13|71.33|74.44|71.64|74.55|71.75|74.03|71.23|0
1660611600000|2022-08-16 01:00:00|74.34|71.54|74.33|71.53|74.34|71.54|73.92|71.12|0
1660611900000|2022-08-16 01:05:00|74.23|71.43|74.33|71.53|74.38|71.58|73.7|70.9|0
1660612200000|2022-08-16 01:10:00|74.17|71.37|74.22|71.42|74.32|71.52|73.91|71.11|0
1660612500000|2022-08-16 01:15:00|74.11|71.31|75.05|72.25|75.05|72.25|74.06|71.26|0
1660612800000|2022-08-16 01:20:00|74.89|72.09|76.21|73.41|76.21|73.41|74.73|71.93|0
1660613100000|2022-08-16 01:25:00|76.1|73.3|75.78|72.98|76.21|73.41|75.78|72.98|0
1660613400000|2022-08-16 01:30:00|75.57|72.77|74.46|71.66|75.88|73.08|74.2|71.4|0
1660613700000|2022-08-16 01:35:00|74.41|71.61|74.4|71.6|74.88|72.08|74.4|71.6|0
1660614000000|2022-08-16 01:40:00|74.5|71.7|74.66|71.86|74.81|72.01|74.09|71.29|0
1660614300000|2022-08-16 01:45:00|74.6|71.8|74.18|71.38|74.6|71.8|73.87|71.07|0
1660614600000|2022-08-16 01:50:00|74.29|71.49|74.18|71.38|74.29|71.49|73.97|71.17|0
1660614900000|2022-08-16 01:55:00|74.07|71.27|73.76|70.96|74.18|71.38|73.65|70.85|0
1660615200000|2022-08-16 02:00:00|73.96|71.16|73.23|70.43|74.07|71.27|73.23|70.43|0
1660615500000|2022-08-16 02:05:00|73.13|70.33|72.71|69.91|73.34|70.54|72.3|69.5|0
1660615800000|2022-08-16 02:10:00|72.61|69.81|72.91|70.11|73.02|70.22|72.61|69.81|0
1660616100000|2022-08-16 02:15:00|73.02|70.22|72.8|70|73.02|70.22|72.8|70|0
1660616400000|2022-08-16 02:20:00|72.91|70.11|73.21|70.41|73.32|70.52|72.91|70.11|0
1660616700000|2022-08-16 02:25:00|73.11|70.31|73.1|70.3|73.21|70.41|72.9|70.1|0
1660617000000|2022-08-16 02:30:00|73|70.2|72.89|70.09|73.1|70.3|72.79|69.99|0
1660617300000|2022-08-16 02:35:00|72.84|70.04|73.4|70.6|73.61|70.81|72.69|69.89|0
1660617600000|2022-08-16 02:40:00|73.35|70.55|73.19|70.39|73.4|70.6|73.09|70.29|0
1660617900000|2022-08-16 02:45:00|73.09|70.29|72.36|69.56|73.24|70.44|72.26|69.46|0
1660618200000|2022-08-16 02:50:00|72.26|69.46|71.64|68.84|72.26|69.46|70.84|68.04|0
1660618500000|2022-08-16 02:55:00|71.75|68.95|71.64|68.84|72.05|69.25|71.64|68.84|0
1660618800000|2022-08-16 03:00:00|71.74|68.94|71.94|69.14|72.04|69.24|71.64|68.84|0
1660619100000|2022-08-16 03:05:00|71.84|69.04|71.83|69.03|72.04|69.24|71.73|68.93|0
1660619400000|2022-08-16 03:10:00|71.93|69.13|72.44|69.64|72.44|69.64|71.93|69.13|0
1660619700000|2022-08-16 03:15:00|72.39|69.59|73.05|70.25|73.05|70.25|72.34|69.54|0
1660620000000|2022-08-16 03:20:00|72.95|70.15|72.74|69.94|73.05|70.25|72.74|69.94|0
1660620300000|2022-08-16 03:25:00|72.79|69.99|72.73|69.93|72.84|70.04|72.53|69.73|0
1660620600000|2022-08-16 03:30:00|72.63|69.83|72.83|70.03|72.84|70.04|72.53|69.73|0
1660620900000|2022-08-16 03:35:00|72.93|70.13|73.14|70.34|73.14|70.34|72.93|70.13|0
1660621200000|2022-08-16 03:40:00|73.24|70.44|73.65|70.85|73.76|70.96|72.83|70.03|0
1660621500000|2022-08-16 03:45:00|73.75|70.95|73.54|70.74|73.75|70.95|73.44|70.64|0
1660621800000|2022-08-16 03:50:00|73.44|70.64|73.23|70.43|73.44|70.64|73.13|70.33|0
1660622100000|2022-08-16 03:55:00|73.33|70.53|73.43|70.63|73.43|70.63|73.22|70.42|0
1660622400000|2022-08-16 04:00:00|73.32|70.52|73.11|70.31|73.43|70.63|73.11|70.31|0
1660622700000|2022-08-16 04:05:00|73.22|70.42|73.52|70.72|73.52|70.72|72.9|70.1|0
1660623000000|2022-08-16 04:10:00|73.42|70.62|73.41|70.61|73.42|70.62|73.31|70.51|0
1660623300000|2022-08-16 04:15:00|73.21|70.41|73.41|70.61|73.41|70.61|73.2|70.4|0
1660623600000|2022-08-16 04:20:00|73.51|70.71|73.51|70.71|73.61|70.81|73.4|70.6|0
1660623900000|2022-08-16 04:25:00|73.4|70.6|73.4|70.6|73.51|70.71|73.29|70.49|0
1660624200000|2022-08-16 04:30:00|73.5|70.7|73.19|70.39|73.5|70.7|73.19|70.39|0
1660624500000|2022-08-16 04:35:00|73.18|70.38|72.97|70.17|73.29|70.49|72.97|70.17|0
1660624800000|2022-08-16 04:40:00|73.03|70.23|72.87|70.07|73.08|70.28|72.87|70.07|0
1660625100000|2022-08-16 04:45:00|72.76|69.96|72.86|70.06|72.96|70.16|72.76|69.96|0
1660625400000|2022-08-16 04:50:00|72.76|69.96|72.65|69.85|72.86|70.06|72.65|69.85|0
1660625700000|2022-08-16 04:55:00|72.75|69.95|72.75|69.95|72.85|70.05|72.49|69.69|0
1660626000000|2022-08-16 05:00:00|72.64|69.84|73.05|70.25|73.05|70.25|72.6|69.8|0
1660626300000|2022-08-16 05:05:00|73.11|70.31|73.46|70.66|73.78|70.98|73.11|70.31|0
1660626600000|2022-08-16 05:10:00|73.56|70.76|73.98|71.18|74.08|71.28|73.56|70.76|0
1660626900000|2022-08-16 05:15:00|73.93|71.13|73.82|71.02|74.29|71.49|73.82|71.02|0
1660627200000|2022-08-16 05:20:00|73.76|70.96|74.28|71.48|74.28|71.48|73.71|70.91|0
1660627500000|2022-08-16 05:25:00|74.17|71.37|74.17|71.37|74.38|71.58|73.97|71.17|0
1660627800000|2022-08-16 05:30:00|74.27|71.47|73.85|71.05|74.27|71.47|73.85|71.05|0
1660628100000|2022-08-16 05:35:00|73.96|71.16|73.74|70.94|74.06|71.26|73.54|70.74|0
1660628400000|2022-08-16 05:40:00|73.64|70.84|73.07|70.27|73.64|70.84|73.07|70.27|0
1660628700000|2022-08-16 05:45:00|73.17|70.37|73.17|70.37|73.28|70.48|73.07|70.27|0
1660629000000|2022-08-16 05:50:00|73.07|70.27|72.85|70.05|73.07|70.27|72.75|69.95|0
1660629300000|2022-08-16 05:55:00|72.75|69.95|72.23|69.43|72.96|70.16|72.03|69.23|0
1660629600000|2022-08-16 06:00:00|72.33|69.53|72.74|69.94|73.16|70.36|72.23|69.43|0
1660629900000|2022-08-16 06:05:00|72.84|70.04|73.25|70.45|73.26|70.46|72.84|70.04|0
1660630200000|2022-08-16 06:10:00|73.36|70.56|73.77|70.97|74.08|71.28|73.36|70.56|0
1660630500000|2022-08-16 06:15:00|73.87|71.07|73.76|70.96|73.98|71.18|73.66|70.86|0
1660630800000|2022-08-16 06:20:00|73.82|71.02|73.2|70.4|74.28|71.48|73.14|70.34|0
1660631100000|2022-08-16 06:25:00|73.25|70.45|74.33|71.53|74.64|71.84|73.14|70.34|0
1660631400000|2022-08-16 06:30:00|74.43|71.63|74.84|72.04|75.16|72.36|74.33|71.53|0
1660631700000|2022-08-16 06:35:00|74.74|71.94|74.73|71.93|75.16|72.36|74.73|71.93|0
1660632000000|2022-08-16 06:40:00|74.84|72.04|74.62|71.82|75.05|72.25|74.42|71.62|0
1660632300000|2022-08-16 06:45:00|74.73|71.93|74.41|71.61|74.89|72.09|74.41|71.61|0
1660632600000|2022-08-16 06:50:00|74.46|71.66|74.51|71.71|74.61|71.81|74.2|71.4|0
1660632900000|2022-08-16 06:55:00|74.41|71.61|75.35|72.55|75.35|72.55|74.4|71.6|0
1660633200000|2022-08-16 07:00:00|75.24|72.44|75.71|72.91|76.51|73.71|75.24|72.44|0
1660633500000|2022-08-16 07:05:00|75.46|73.06|76.63|74.23|76.73|74.33|75.14|72.74|0
1660633800000|2022-08-16 07:10:00|76.73|74.33|76.19|73.79|76.73|74.33|76.09|73.69|0
1660634100000|2022-08-16 07:15:00|76.3|73.9|76.29|73.89|76.73|74.33|76.08|73.68|0
1660634400000|2022-08-16 07:20:00|76.19|73.79|75.86|73.46|76.4|74|75.34|72.94|0
1660634700000|2022-08-16 07:25:00|75.76|73.36|75.75|73.35|75.97|73.57|75.54|73.14|0
1660635000000|2022-08-16 07:30:00|75.65|73.25|74.79|72.39|75.75|73.35|74.75|72.35|0
1660635300000|2022-08-16 07:35:00|74.9|72.5|75.42|73.02|75.64|73.24|74.79|72.39|0
1660635600000|2022-08-16 07:40:00|75.53|73.13|76.16|73.76|76.38|73.98|75.53|73.13|0
1660635900000|2022-08-16 07:45:00|76.22|73.82|74.67|72.27|76.22|73.82|74.67|72.27|0
1660636200000|2022-08-16 07:50:00|74.78|72.38|74.25|71.85|74.78|72.38|74.04|71.64|0
1660636500000|2022-08-16 07:55:00|74.14|71.74|73.41|71.01|74.41|72.01|73.31|70.91|0
1660636800000|2022-08-16 08:00:00|73.31|70.91|73.56|71.16|73.82|71.42|73.1|70.7|0
1660637100000|2022-08-16 08:05:00|73.61|71.21|72.67|70.27|74.24|71.84|72.47|70.07|0
1660637400000|2022-08-16 08:10:00|72.47|70.07|72.67|70.27|72.88|70.48|72.16|69.76|0
1660637700000|2022-08-16 08:15:00|72.72|70.32|73.18|70.78|73.29|70.89|72.57|70.17|0
1660638000000|2022-08-16 08:20:00|73.29|70.89|72.76|70.36|73.49|71.09|72.76|70.36|0
1660638300000|2022-08-16 08:25:00|72.66|70.26|72.35|69.95|72.66|70.26|71.73|69.33|0
1660638600000|2022-08-16 08:30:00|72.24|69.84|72.24|69.84|72.75|70.35|72.14|69.74|0
1660638900000|2022-08-16 08:35:00|72.44|70.04|71.11|68.71|72.44|70.04|71.01|68.61|0
1660639200000|2022-08-16 08:40:00|71.21|68.81|71.72|69.32|71.92|69.52|70.86|68.46|0
1660639500000|2022-08-16 08:45:00|71.71|69.31|72.58|70.18|72.64|70.24|71.71|69.31|0
1660639800000|2022-08-16 08:50:00|72.63|70.23|72.42|70.02|72.63|70.23|71.81|69.41|0
1660640100000|2022-08-16 08:55:00|72.48|70.08|72.21|69.81|72.63|70.23|72.21|69.81|0
1660640400000|2022-08-16 09:00:00|72.16|69.76|73.4|71|73.45|71.05|71.96|69.56|0
1660640700000|2022-08-16 09:05:00|73.34|70.94|73.96|71.56|74.07|71.67|72.93|70.53|0
1660641000000|2022-08-16 09:10:00|74.07|71.67|74.27|71.87|74.49|72.09|73.86|71.46|0
1660641300000|2022-08-16 09:15:00|74.38|71.98|74.06|71.66|74.48|72.08|73.64|71.24|0
1660641600000|2022-08-16 09:20:00|74.16|71.76|74.16|71.76|74.37|71.97|73.74|71.34|0
1660641900000|2022-08-16 09:25:00|73.95|71.55|74.05|71.65|74.05|71.65|73.32|70.92|0
1660642200000|2022-08-16 09:30:00|73.94|71.54|74.99|72.59|75.2|72.8|73.84|71.44|0
1660642500000|2022-08-16 09:35:00|74.78|72.38|74.67|72.27|75.3|72.9|74.56|72.16|0
1660642800000|2022-08-16 09:40:00|74.62|72.22|74.45|72.05|75.09|72.69|74.25|71.85|0
1660643100000|2022-08-16 09:45:00|74.35|71.95|74.24|71.84|74.56|72.16|74.24|71.84|0
1660643400000|2022-08-16 09:50:00|74.29|71.89|74.02|71.62|74.55|72.15|73.87|71.47|0
1660643700000|2022-08-16 09:55:00|73.92|71.52|73.71|71.31|74.23|71.83|73.71|71.31|0
1660644000000|2022-08-16 10:00:00|73.81|71.41|73.91|71.51|74.49|72.09|73.8|71.4|0
1660644300000|2022-08-16 10:05:00|73.8|71.4|74.32|71.92|74.32|71.92|73.7|71.3|0
1660644600000|2022-08-16 10:10:00|74.43|72.03|75.06|72.66|75.27|72.87|74.17|71.77|0
1660644900000|2022-08-16 10:15:00|75.16|72.76|74.94|72.54|75.58|73.18|74.52|72.12|0
1660645200000|2022-08-16 10:20:00|74.63|72.23|73.99|71.59|74.73|72.33|73.89|71.49|0
1660645500000|2022-08-16 10:25:00|73.89|71.49|74.72|72.32|74.72|72.32|73.78|71.38|0
1660645800000|2022-08-16 10:30:00|74.62|72.22|74.61|72.21|74.93|72.53|74.3|71.9|0
1660646100000|2022-08-16 10:35:00|74.67|72.27|74.92|72.52|75.35|72.95|74.61|72.21|0
1660646400000|2022-08-16 10:40:00|74.87|72.47|75.03|72.63|75.77|73.37|74.82|72.42|0
1660646700000|2022-08-16 10:45:00|75.02|72.62|75.23|72.83|75.34|72.94|74.81|72.41|0
1660647000000|2022-08-16 10:50:00|75.13|72.73|74.7|72.3|75.28|72.88|74.65|72.25|0
1660647300000|2022-08-16 10:55:00|74.75|72.35|74.85|72.45|75.01|72.61|74.38|71.98|0
1660647600000|2022-08-16 11:00:00|74.9|72.5|73.95|71.55|75.54|73.14|73.85|71.45|0
1660647900000|2022-08-16 11:05:00|74.06|71.66|73.22|70.82|74.11|71.71|73.12|70.72|0
1660648200000|2022-08-16 11:10:00|73.32|70.92|73.11|70.71|73.32|70.92|72.8|70.4|0
1660648500000|2022-08-16 11:15:00|73.21|70.81|73|70.6|73.31|70.91|72.95|70.55|0
1660648800000|2022-08-16 11:20:00|73.05|70.65|72.89|70.49|73.05|70.65|72.58|70.18|0
1660649100000|2022-08-16 11:25:00|73.2|70.8|72.16|69.76|73.2|70.8|72.16|69.76|0
1660649400000|2022-08-16 11:30:00|72.12|69.72|72.06|69.66|72.52|70.12|71.96|69.56|0
1660649700000|2022-08-16 11:35:00|72.16|69.76|71.85|69.45|72.16|69.76|71.64|69.24|0
1660650000000|2022-08-16 11:40:00|72.05|69.65|72.2|69.8|72.77|70.37|72.05|69.65|0
1660650300000|2022-08-16 11:45:00|72.25|69.85|72.56|70.16|72.56|70.16|72.25|69.85|0
1660650600000|2022-08-16 11:50:00|72.45|70.05|72.14|69.74|72.66|70.26|72.04|69.64|0
1660650900000|2022-08-16 11:55:00|72.04|69.64|72.24|69.84|72.34|69.94|71.93|69.53|0
1660651200000|2022-08-16 12:00:00|72.34|69.94|72.64|70.24|73.01|70.61|72.24|69.84|0
1660651500000|2022-08-16 12:05:00|72.54|70.14|72.54|70.14|72.85|70.45|72.54|70.14|0
1660651800000|2022-08-16 12:10:00|72.33|69.93|71.71|69.31|72.43|70.03|71.3|68.9|0
1660652100000|2022-08-16 12:15:00|71.61|69.21|71.7|69.3|71.81|69.41|71.2|68.8|0
1660652400000|2022-08-16 12:20:00|71.81|69.41|72.03|69.63|72.14|69.74|71.21|68.81|0
1660652700000|2022-08-16 12:25:00|71.98|69.58|71.93|69.53|72.34|69.94|71.93|69.53|0
1660653000000|2022-08-16 12:30:00|71.88|69.48|73.16|70.76|73.79|71.39|71.72|69.32|0
1660653300000|2022-08-16 12:35:00|73.22|70.82|73.47|71.07|73.48|71.08|72.85|70.45|0
1660653600000|2022-08-16 12:40:00|73.42|71.02|73.57|71.17|74.1|71.7|73.26|70.86|0
1660653900000|2022-08-16 12:45:00|73.68|71.28|74.52|72.12|74.84|72.44|73.57|71.17|0
1660654200000|2022-08-16 12:50:00|74.62|72.22|75.4|73|76.31|73.91|74.51|72.11|0
1660654500000|2022-08-16 12:55:00|75.56|73.16|74.7|72.3|75.66|73.26|74.59|72.19|0
1660654800000|2022-08-16 13:00:00|74.59|72.19|74.27|71.87|75.02|72.62|74.17|71.77|0
1660655100000|2022-08-16 13:05:00|74.17|71.77|74.06|71.66|74.9|72.5|74.06|71.66|0
1660655400000|2022-08-16 13:10:00|74.27|71.87|74.32|71.92|75.01|72.61|74.16|71.76|0
1660655700000|2022-08-16 13:15:00|74.26|71.86|74.57|72.17|75.11|72.71|73.94|71.54|0
1660656000000|2022-08-16 13:20:00|74.68|72.28|75.21|72.81|75.53|73.13|74.52|72.12|0
1660656300000|2022-08-16 13:25:00|75.1|72.7|75.2|72.8|75.52|73.12|74.67|72.27|0
1660656600000|2022-08-16 13:30:00|75.09|72.69|72.15|69.75|75.09|72.69|71.23|68.83|0
1660656900000|2022-08-16 13:35:00|72.1|69.7|71.73|69.33|72.87|70.47|70.51|68.11|0
1660657200000|2022-08-16 13:40:00|71.84|69.44|72.66|70.26|72.97|70.57|71.32|68.92|0
1660657500000|2022-08-16 13:45:00|72.76|70.36|73.91|71.51|74.02|71.62|71.62|69.22|0
1660657800000|2022-08-16 13:50:00|74.12|71.72|73.17|70.77|74.75|72.35|72.76|70.36|0
1660658100000|2022-08-16 13:55:00|73.27|70.87|71.92|69.52|73.38|70.98|71.1|68.7|0
1660658400000|2022-08-16 14:00:00|72.13|69.73|74|71.6|75.92|73.52|71.97|69.57|0
1660658700000|2022-08-16 14:05:00|74.11|71.71|73.68|71.28|74.63|72.23|72.95|70.55|0
1660659000000|2022-08-16 14:10:00|73.78|71.38|73.33|70.93|73.89|71.49|71.91|69.51|0
1660659300000|2022-08-16 14:15:00|73.43|71.03|72.62|70.22|75.11|72.71|72.1|69.7|0
1660659600000|2022-08-16 14:20:00|72.73|70.33|72.58|70.18|73.04|70.64|71.68|69.28|0
1660659900000|2022-08-16 14:25:00|72.9|70.5|74.26|71.86|74.69|72.29|72.79|70.39|0
1660660200000|2022-08-16 14:30:00|74.37|71.97|77.7|75.3|78.03|75.63|74.37|71.97|0
1660660500000|2022-08-16 14:35:00|77.81|75.41|77.54|75.14|77.92|75.52|76.46|74.06|0
1660660800000|2022-08-16 14:40:00|77.32|74.92|74.95|72.55|77.87|75.47|74.85|72.45|0
1660661100000|2022-08-16 14:45:00|75.06|72.66|74.31|71.91|75.7|73.3|74.1|71.7|0
1660661400000|2022-08-16 14:50:00|74.42|72.02|74.41|72.01|74.73|72.33|73.47|71.07|0
1660661700000|2022-08-16 14:55:00|74.31|71.91|75.68|73.28|76.22|73.82|74.09|71.69|0
1660662000000|2022-08-16 15:00:00|75.79|73.39|75.68|73.28|75.9|73.5|74.09|71.69|0
1660662300000|2022-08-16 15:05:00|75.79|73.39|74.71|72.31|75.79|73.39|73.55|71.15|0
1660662600000|2022-08-16 15:10:00|74.61|72.21|70.96|68.56|74.61|72.21|70.85|68.45|0
1660662900000|2022-08-16 15:15:00|70.85|68.45|68.66|66.26|71.94|69.54|68.66|66.26|0
1660663200000|2022-08-16 15:20:00|68.56|66.16|69.97|67.57|70.07|67.67|68.56|66.16|0
1660663500000|2022-08-16 15:25:00|70.07|67.67|68.65|66.25|70.27|67.87|68.26|65.86|0
1660663800000|2022-08-16 15:30:00|68.75|66.35|67.95|65.55|69.16|66.76|66.67|64.27|0
1660664100000|2022-08-16 15:35:00|68.05|65.65|67.25|64.85|68.25|65.85|67.11|64.71|0
1660664400000|2022-08-16 15:40:00|67.06|64.66|67.15|64.75|67.94|65.54|66.95|64.55|0
1660664700000|2022-08-16 15:45:00|67.2|64.8|66.35|63.95|67.64|65.24|65.58|63.18|0
1660665000000|2022-08-16 15:50:00|66.25|63.85|64.7|62.3|66.45|64.05|64.7|62.3|0
1660665300000|2022-08-16 15:55:00|64.8|62.4|64.31|61.91|65.28|62.88|63.65|61.25|0
1660665600000|2022-08-16 16:00:00|64.41|62.01|64.98|62.58|65.08|62.68|64.21|61.81|0
1660665900000|2022-08-16 16:05:00|64.79|62.39|65.26|62.86|65.36|62.96|64.4|62|0
1660666200000|2022-08-16 16:10:00|65.17|62.77|64.11|61.71|65.17|62.77|64.01|61.61|0
1660666500000|2022-08-16 16:15:00|64.2|61.8|63.25|60.85|64.2|61.8|63.06|60.66|0
1660666800000|2022-08-16 16:20:00|63.44|61.04|63.81|61.41|64.48|62.08|63.44|61.04|0
1660667100000|2022-08-16 16:25:00|63.91|61.51|64.95|62.55|65.05|62.65|63.81|61.41|0
1660667400000|2022-08-16 16:30:00|65.05|62.65|64.56|62.16|65.15|62.75|63.99|61.59|0
1660667700000|2022-08-16 16:35:00|64.47|62.07|64.75|62.35|64.85|62.45|64.08|61.68|0
1660668000000|2022-08-16 16:40:00|64.85|62.45|66|63.6|66.2|63.8|64.56|62.16|0
1660668300000|2022-08-16 16:45:00|66.1|63.7|65.9|63.5|66.29|63.89|65.61|63.21|0
1660668600000|2022-08-16 16:50:00|65.81|63.41|65.95|63.55|66.39|63.99|65.41|63.01|0
1660668900000|2022-08-16 16:55:00|65.9|63.5|65.7|63.3|66.09|63.69|65.41|63.01|0
1660669200000|2022-08-16 17:00:00|65.6|63.2|65.31|62.91|66.18|63.78|65.31|62.91|0
1660669500000|2022-08-16 17:05:00|65.4|63|63.96|61.56|65.5|63.1|63.96|61.56|0
1660669800000|2022-08-16 17:10:00|64.05|61.65|64.05|61.65|64.34|61.94|63.67|61.27|0
1660670100000|2022-08-16 17:15:00|64.14|61.74|64.04|61.64|64.14|61.74|63.47|61.07|0
1660670400000|2022-08-16 17:20:00|64.14|61.74|63.28|60.88|64.33|61.93|63.18|60.78|0
1660670700000|2022-08-16 17:25:00|63.18|60.78|63.75|61.35|63.85|61.45|63.09|60.69|0
1660671000000|2022-08-16 17:30:00|63.65|61.25|63.27|60.87|64.03|61.63|63.27|60.87|0
1660671300000|2022-08-16 17:35:00|63.36|60.96|60.91|58.51|63.46|61.06|60.72|58.32|0
1660671600000|2022-08-16 17:40:00|60.82|58.42|61.18|58.78|61.37|58.97|60.82|58.42|0
1660671900000|2022-08-16 17:45:00|61.09|58.69|60.81|58.41|61.18|58.78|60.77|58.37|0
1660672200000|2022-08-16 17:50:00|60.9|58.5|60.43|58.03|60.99|58.59|60.16|57.76|0
1660672500000|2022-08-16 17:55:00|60.52|58.12|60.24|57.84|60.89|58.49|59.88|57.48|0
1660672800000|2022-08-16 18:00:00|60.34|57.94|59.96|57.56|60.7|58.3|59.24|56.84|0
1660673100000|2022-08-16 18:05:00|59.87|57.47|58.42|56.02|59.87|57.47|58.42|56.02|0
1660673400000|2022-08-16 18:10:00|58.51|56.11|58.32|55.92|58.51|56.11|57.61|55.21|0
1660673700000|2022-08-16 18:15:00|58.23|55.83|59.81|57.41|59.9|57.5|57.87|55.47|0
1660674000000|2022-08-16 18:20:00|59.72|57.32|60.26|57.86|60.44|58.04|59.45|57.05|0
1660674300000|2022-08-16 18:25:00|60.17|57.77|60.98|58.58|61.62|59.22|60.08|57.68|0
1660674600000|2022-08-16 18:30:00|61.07|58.67|63.1|60.7|63.1|60.7|60.98|58.58|0
1660674900000|2022-08-16 18:35:00|63.29|60.89|67.23|64.83|67.42|65.02|63.01|60.61|0
1660675200000|2022-08-16 18:40:00|67.03|64.63|68.61|66.21|69.31|66.91|66.83|64.43|0
1660675500000|2022-08-16 18:45:00|68.86|66.46|71.78|68.9|73.23|70.35|68.86|66.46|0
1660675800000|2022-08-16 18:50:00|71.67|68.79|71.02|68.14|72.71|69.83|69.6|66.72|0
1660676100000|2022-08-16 18:55:00|71.12|68.24|68.79|65.91|71.12|68.24|68.39|65.51|0
1660676400000|2022-08-16 19:00:00|69.09|66.21|71.42|68.54|71.73|68.85|69.09|66.21|0
1660676700000|2022-08-16 19:05:00|71.32|68.44|69.78|66.9|71.42|68.54|68.88|66|0
1660677000000|2022-08-16 19:10:00|70.09|67.21|69.68|66.8|70.8|67.92|69.58|66.7|0
1660677300000|2022-08-16 19:15:00|69.78|66.9|68.87|65.99|70.69|67.81|68.87|65.99|0
1660677600000|2022-08-16 19:20:00|68.97|66.09|67.86|64.98|69.77|66.89|67.77|64.89|0
1660677900000|2022-08-16 19:25:00|67.76|64.88|67.17|64.29|68.16|65.28|66.68|63.8|0
1660678200000|2022-08-16 19:30:00|67.07|64.19|66.08|63.2|67.26|64.38|65.8|62.92|0
1660678500000|2022-08-16 19:35:00|65.99|63.11|66.33|63.93|66.77|63.98|65.65|62.82|0
1660678800000|2022-08-16 19:40:00|66.23|63.83|65.54|63.14|67.37|64.97|64.68|62.28|0
1660679100000|2022-08-16 19:45:00|65.64|63.24|63.32|60.92|65.64|63.24|62.95|60.55|0
1660679400000|2022-08-16 19:50:00|63.04|60.64|64.56|62.16|64.76|62.36|62.94|60.54|0
1660679700000|2022-08-16 19:55:00|64.37|61.97|65.62|63.22|66.12|63.72|64.37|61.97|0
1660680000000|2022-08-16 20:00:00|65.82|63.42|66.6|64.2|66.9|64.5|65.82|63.42|0
1660680300000|2022-08-16 20:05:00|66.7|64.3|66.69|64.29|66.7|64.3|66.3|63.9|0
1660680600000|2022-08-16 20:10:00|66.6|64.2|67.09|64.69|67.09|64.69|66.4|64|0
1660680900000|2022-08-16 20:15:00|67.38|64.58|67.08|64.28|67.63|64.83|66.98|64.18|0
1660681200000|2022-08-16 20:20:00|66.98|64.18|66.98|64.18|67.08|64.28|66.88|64.08|0
1660681500000|2022-08-16 20:25:00|67.08|64.28|67.27|64.47|67.27|64.47|66.98|64.18|0
1660681800000|2022-08-16 20:30:00|67.17|64.37|66.67|63.87|67.17|64.37|66.67|63.87|0
1660682100000|2022-08-16 20:35:00|66.57|63.77|65.98|63.18|66.57|63.77|65.88|63.08|0
1660682400000|2022-08-16 20:40:00|65.88|63.08|65.88|63.08|65.98|63.18|65.88|63.08|0
1660682700000|2022-08-16 20:45:00|65.78|62.98|65.39|62.59|65.78|62.98|65.29|62.49|0
1660683000000|2022-08-16 20:50:00|65.34|62.54|64.51|61.71|65.34|62.54|64.51|61.71|0
1660683300000|2022-08-16 20:55:00|64.41|61.61|64.53|61.73|64.56|61.76|64.41|61.61|0
1660683600000|2022-08-16 21:00:00|64.66|61.86|64.61|61.81|64.7|61.9|64.61|61.81|0
1660683900000|2022-08-16 21:05:00|64.62|61.82|64.69|61.89|64.71|61.91|64.62|61.82|0
1660684200000|2022-08-16 21:10:00|64.68|61.88|64.71|61.91|64.72|61.92|64.66|61.86|0
1660684500000|2022-08-16 21:15:00|64.74|61.94|64.95|62.15|65.04|62.24|64.74|61.94|0
1660684800000|2022-08-16 21:20:00|64.89|62.09|64.91|62.11|64.91|62.11|64.87|62.07|0
1660685100000|2022-08-16 21:25:00|64.85|62.05|64.76|61.96|64.85|62.05|64.75|61.95|0
1660685400000|2022-08-16 21:30:00|64.75|61.95|64.75|61.95|64.76|61.96|64.74|61.94|0
1660685700000|2022-08-16 21:35:00|64.64|61.84|64.79|61.99|64.86|62.06|64.64|61.84|0
1660686000000|2022-08-16 21:40:00|64.78|61.98|64.67|61.87|64.8|62|64.66|61.86|0
1660686300000|2022-08-16 21:45:00|64.71|61.91|64.65|61.85|64.71|61.91|64.62|61.82|0
1660686600000|2022-08-16 21:50:00|64.68|61.88|64.68|61.88|64.68|61.88|64.65|61.85|0
1660686900000|2022-08-16 21:55:00|64.66|61.86|64.69|61.89|64.69|61.89|64.65|61.85|0
1660687200000|2022-08-16 22:00:00|64.88|62.08|65.99|63.19|66.05|63.25|64.88|62.08|0
1660687500000|2022-08-16 22:05:00|65.9|63.1|66.19|63.39|66.39|63.59|65.8|63|0
1660687800000|2022-08-16 22:10:00|66.14|63.34|65.79|62.99|66.19|63.39|65.79|62.99|0
1660688100000|2022-08-16 22:15:00|65.89|63.09|66.27|63.47|66.43|63.63|65.89|63.09|0
1660688400000|2022-08-16 22:20:00|66.18|63.38|66.03|63.23|66.18|63.38|65.68|62.88|0
1660688700000|2022-08-16 22:25:00|66.07|63.27|65.87|63.07|66.27|63.47|65.87|63.07|0
1660689000000|2022-08-16 22:30:00|65.73|62.93|66.02|63.22|66.07|63.27|65.73|62.93|0
1660689300000|2022-08-16 22:35:00|66.06|63.26|65.86|63.06|66.36|63.56|65.86|63.06|0
1660689600000|2022-08-16 22:40:00|65.67|62.87|65.66|62.86|65.96|63.16|65.47|62.67|0
1660689900000|2022-08-16 22:45:00|65.71|62.91|66.15|63.35|66.2|63.4|65.71|62.91|0
1660690200000|2022-08-16 22:50:00|66.05|63.25|65.75|62.95|66.15|63.35|65.75|62.95|0
1660690500000|2022-08-16 22:55:00|65.85|63.05|65.99|63.19|65.99|63.19|65.84|63.04|0
1660690800000|2022-08-16 23:00:00|66.04|63.24|66.03|63.23|66.14|63.34|65.79|62.99|0
1660691100000|2022-08-16 23:05:00|66.13|63.33|66.32|63.52|66.62|63.82|66.13|63.33|0
1660691400000|2022-08-16 23:10:00|66.22|63.42|66.12|63.32|66.28|63.48|66.02|63.22|0
1660691700000|2022-08-16 23:15:00|66.22|63.42|66.51|63.71|66.51|63.71|65.92|63.12|0
1660692000000|2022-08-16 23:20:00|66.31|63.51|66.5|63.7|66.7|63.9|66.21|63.41|0
1660692300000|2022-08-16 23:25:00|66.56|63.76|66.8|64|66.8|64|66.5|63.7|0
1660692600000|2022-08-16 23:30:00|66.7|63.9|66.79|63.99|66.89|64.09|66.6|63.8|0
1660692900000|2022-08-16 23:35:00|66.89|64.09|66.59|63.79|66.89|64.09|66.49|63.69|0
1660693200000|2022-08-16 23:40:00|66.49|63.69|66.68|63.88|66.78|63.98|66.49|63.69|0
1660693500000|2022-08-16 23:45:00|66.58|63.78|66.18|63.38|66.68|63.88|65.99|63.19|0
1660693800000|2022-08-16 23:50:00|66.14|63.34|65.5|62.7|66.38|63.58|65.5|62.7|0
1660694100000|2022-08-16 23:55:00|65.4|62.6|65.49|62.69|65.49|62.69|64.91|62.11|0
1660694400000|2022-08-17 00:00:00|65.39|62.59|65.88|63.08|66.27|63.47|65|62.2|0
1660694700000|2022-08-17 00:05:00|65.78|62.98|65.09|62.29|65.78|62.98|65.09|62.29|0
1660695000000|2022-08-17 00:10:00|65.14|62.34|64.22|61.42|65.19|62.39|64.12|61.32|0
1660695300000|2022-08-17 00:15:00|64.12|61.32|63.64|60.84|64.22|61.42|63.55|60.75|0
1660695600000|2022-08-17 00:20:00|63.54|60.74|64.3|61.5|64.6|61.8|63.45|60.65|0
1660695900000|2022-08-17 00:25:00|64.4|61.6|65.89|63.09|65.94|63.14|64.4|61.6|0
1660696200000|2022-08-17 00:30:00|65.84|63.04|65.83|63.03|66.47|63.67|65.64|62.84|0
1660696500000|2022-08-17 00:35:00|65.73|62.93|66.41|63.61|66.51|63.71|65.73|62.93|0
1660696800000|2022-08-17 00:40:00|66.31|63.51|67.27|64.47|67.27|64.47|66.31|63.51|0
1660697100000|2022-08-17 00:45:00|67.22|64.42|66.68|63.88|67.37|64.57|66.63|63.83|0
1660697400000|2022-08-17 00:50:00|66.58|63.78|66.67|63.87|66.78|63.98|66.58|63.78|0
1660697700000|2022-08-17 00:55:00|66.58|63.78|66.48|63.68|66.67|63.87|66.28|63.48|0
1660698000000|2022-08-17 01:00:00|66.47|63.67|67.35|64.55|67.65|64.85|66.47|63.67|0
1660698300000|2022-08-17 01:05:00|67.4|64.6|67.35|64.55|67.55|64.75|67.25|64.45|0
1660698600000|2022-08-17 01:10:00|67.4|64.6|66.85|64.05|67.4|64.6|66.66|63.86|0
1660698900000|2022-08-17 01:15:00|66.75|63.95|66.94|64.14|67.14|64.34|66.56|63.76|0
1660699200000|2022-08-17 01:20:00|66.99|64.19|67.04|64.24|67.14|64.34|66.84|64.04|0
1660699500000|2022-08-17 01:25:00|66.94|64.14|67.23|64.43|67.57|64.77|66.84|64.04|0
1660699800000|2022-08-17 01:30:00|67.13|64.33|66.93|64.13|67.32|64.52|66.73|63.93|0
1660700100000|2022-08-17 01:35:00|66.88|64.08|67.76|64.96|67.91|65.11|66.83|64.03|0
1660700400000|2022-08-17 01:40:00|67.71|64.91|67.7|64.9|67.81|65.01|67.31|64.51|0
1660700700000|2022-08-17 01:45:00|67.61|64.81|67.6|64.8|68|65.2|67.41|64.61|0
1660701000000|2022-08-17 01:50:00|67.5|64.7|66.81|64.01|67.6|64.8|66.81|64.01|0
1660701300000|2022-08-17 01:55:00|66.71|63.91|66.61|63.81|67.1|64.3|66.42|63.62|0
1660701600000|2022-08-17 02:00:00|66.51|63.71|66.32|63.52|67|64.2|66.28|63.48|0
1660701900000|2022-08-17 02:05:00|66.37|63.57|66.51|63.71|66.81|64.01|66.18|63.38|0
1660702200000|2022-08-17 02:10:00|66.61|63.81|66.8|64|67|64.2|66.41|63.61|0
1660702500000|2022-08-17 02:15:00|66.85|64.05|66.46|63.66|66.9|64.1|66.4|63.6|0
1660702800000|2022-08-17 02:20:00|66.5|63.7|66.69|63.89|66.69|63.89|66.26|63.46|0
1660703100000|2022-08-17 02:25:00|66.79|63.99|66.49|63.69|66.89|64.09|66.39|63.59|0
1660703400000|2022-08-17 02:30:00|66.39|63.59|65.71|62.91|66.45|63.65|65.71|62.91|0
1660703700000|2022-08-17 02:35:00|65.81|63.01|66.48|63.68|66.58|63.78|65.51|62.71|0
1660704000000|2022-08-17 02:40:00|66.38|63.58|66.58|63.78|66.58|63.78|65.89|63.09|0
1660704300000|2022-08-17 02:45:00|66.48|63.68|66.28|63.48|66.57|63.77|66.28|63.48|0
1660704600000|2022-08-17 02:50:00|66.37|63.57|66.37|63.57|66.67|63.87|66.37|63.57|0
1660704900000|2022-08-17 02:55:00|66.47|63.67|66.46|63.66|66.56|63.76|66.32|63.52|0
1660705200000|2022-08-17 03:00:00|66.42|63.62|66.56|63.76|66.56|63.76|66.17|63.37|0
1660705500000|2022-08-17 03:05:00|66.51|63.71|66.26|63.46|66.56|63.76|66.26|63.46|0
1660705800000|2022-08-17 03:10:00|66.16|63.36|66.06|63.26|66.4|63.6|66.06|63.26|0
1660706100000|2022-08-17 03:15:00|66.15|63.35|66.44|63.64|66.44|63.64|66.06|63.26|0
1660706400000|2022-08-17 03:20:00|66.34|63.54|66.44|63.64|66.44|63.64|66.15|63.35|0
1660706700000|2022-08-17 03:25:00|66.49|63.69|66.14|63.34|66.54|63.74|66.05|63.25|0
1660707000000|2022-08-17 03:30:00|66.09|63.29|66.43|63.63|66.53|63.73|66.09|63.29|0
1660707300000|2022-08-17 03:35:00|66.53|63.73|66.42|63.62|66.82|64.02|66.42|63.62|0
1660707600000|2022-08-17 03:40:00|66.32|63.52|66.42|63.62|66.52|63.72|66.32|63.52|0
1660707900000|2022-08-17 03:45:00|66.47|63.67|66.51|63.71|66.61|63.81|66.41|63.61|0
1660708200000|2022-08-17 03:50:00|66.61|63.81|66.21|63.41|66.61|63.81|66.21|63.41|0
1660708500000|2022-08-17 03:55:00|66.11|63.31|66.11|63.31|66.41|63.61|66.11|63.31|0
1660708800000|2022-08-17 04:00:00|66.01|63.21|65.72|62.92|66.01|63.21|65.72|62.92|0
1660709100000|2022-08-17 04:05:00|65.71|62.91|65.81|63.01|65.81|63.01|65.62|62.82|0
1660709400000|2022-08-17 04:10:00|65.71|62.91|65.71|62.91|65.76|62.96|65.61|62.81|0
1660709700000|2022-08-17 04:15:00|65.7|62.9|65.8|63|65.8|63|65.7|62.9|0
1660710000000|2022-08-17 04:20:00|65.89|63.09|65.79|62.99|65.99|63.19|65.79|62.99|0
1660710300000|2022-08-17 04:25:00|65.7|62.9|65.5|62.7|65.7|62.9|65.5|62.7|0
1660710600000|2022-08-17 04:30:00|65.49|62.69|65.1|62.3|65.49|62.69|65.1|62.3|0
1660710900000|2022-08-17 04:35:00|65.15|62.35|65.2|62.4|65.2|62.4|64.91|62.11|0
1660711200000|2022-08-17 04:40:00|65.15|62.35|64.71|61.91|65.15|62.35|64.71|61.91|0
1660711500000|2022-08-17 04:45:00|64.76|61.96|64.99|62.19|64.99|62.19|64.76|61.96|0
1660711800000|2022-08-17 04:50:00|64.95|62.15|64.89|62.09|64.99|62.19|64.85|62.05|0
1660712100000|2022-08-17 04:55:00|64.85|62.05|64.79|61.99|64.85|62.05|64.6|61.8|0
1660712400000|2022-08-17 05:00:00|64.6|61.8|63.93|61.13|64.6|61.8|63.93|61.13|0
1660712700000|2022-08-17 05:05:00|63.92|61.12|64.3|61.5|64.4|61.6|63.83|61.03|0
1660713000000|2022-08-17 05:10:00|64.26|61.46|64.01|61.21|64.26|61.46|63.82|61.02|0
1660713300000|2022-08-17 05:15:00|64.11|61.31|63.91|61.11|64.2|61.4|63.91|61.11|0
1660713600000|2022-08-17 05:20:00|63.96|61.16|64.1|61.3|64.1|61.3|63.72|60.92|0
1660713900000|2022-08-17 05:25:00|64.05|61.25|64.38|61.58|64.47|61.67|63.9|61.1|0
1660714200000|2022-08-17 05:30:00|64.33|61.53|64.18|61.38|64.57|61.77|64.18|61.38|0
1660714500000|2022-08-17 05:35:00|64.28|61.48|64.46|61.66|64.46|61.66|63.99|61.19|0
1660714800000|2022-08-17 05:40:00|64.42|61.62|64.55|61.75|64.65|61.85|64.37|61.57|0
1660715100000|2022-08-17 05:45:00|64.65|61.85|64.74|61.94|65.13|62.33|64.46|61.66|0
1660715400000|2022-08-17 05:50:00|64.84|62.04|64.4|61.6|64.89|62.09|64.35|61.55|0
1660715700000|2022-08-17 05:55:00|64.35|61.55|63.4|60.6|64.35|61.55|63.3|60.5|0
1660716000000|2022-08-17 06:00:00|63.49|60.69|64.06|61.26|64.15|61.35|63.39|60.59|0
1660716300000|2022-08-17 06:05:00|63.96|61.16|65.01|62.21|65.01|62.21|63.96|61.16|0
1660716600000|2022-08-17 06:10:00|64.91|62.11|65.49|62.69|65.78|62.98|64.87|62.07|0
1660716900000|2022-08-17 06:15:00|65.59|62.79|66.16|63.36|66.46|63.66|65.29|62.49|0
1660717200000|2022-08-17 06:20:00|66.26|63.46|65.96|63.16|66.26|63.46|65.87|63.07|0
1660717500000|2022-08-17 06:25:00|65.92|63.12|65.76|62.96|65.96|63.16|65.28|62.48|0
1660717800000|2022-08-17 06:30:00|65.67|62.87|66.15|63.35|66.25|63.45|65.57|62.77|0
1660718100000|2022-08-17 06:35:00|66.05|63.25|67.13|64.33|67.18|64.38|66.05|63.25|0
1660718400000|2022-08-17 06:40:00|67.03|64.23|66.58|63.78|67.22|64.42|66.53|63.73|0
1660718700000|2022-08-17 06:45:00|66.63|63.83|66.97|64.17|67.22|64.42|66.53|63.73|0
1660719000000|2022-08-17 06:50:00|67.02|64.22|66.82|64.02|67.02|64.22|66.52|63.72|0
1660719300000|2022-08-17 06:55:00|66.77|63.97|67.01|64.21|67.01|64.21|66.72|63.92|0
1660719600000|2022-08-17 07:00:00|66.86|64.06|67.45|64.65|67.5|64.7|66.61|63.81|0
1660719900000|2022-08-17 07:05:00|67.2|64.8|66.53|64.13|68.09|65.69|66.34|63.94|0
1660720200000|2022-08-17 07:10:00|66.73|64.33|67.03|64.63|67.23|64.83|66.53|64.13|0
1660720500000|2022-08-17 07:15:00|67.23|64.83|67.52|65.12|67.52|65.12|66.72|64.32|0
1660720800000|2022-08-17 07:20:00|67.62|65.22|66.72|64.32|67.62|65.22|66.38|63.98|0
1660721100000|2022-08-17 07:25:00|66.62|64.22|65.68|63.28|67.12|64.72|65.68|63.28|0
1660721400000|2022-08-17 07:30:00|65.63|63.23|66.61|64.21|66.81|64.41|65.63|63.23|0
1660721700000|2022-08-17 07:35:00|66.51|64.11|67.4|65|67.4|65|66.11|63.71|0
1660722000000|2022-08-17 07:40:00|67.6|65.2|68.3|65.9|68.4|66|67.5|65.1|0
1660722300000|2022-08-17 07:45:00|68.4|66|68.7|66.3|68.8|66.4|67.65|65.25|0
1660722600000|2022-08-17 07:50:00|68.6|66.2|68.59|66.19|68.8|66.4|67.99|65.59|0
1660722900000|2022-08-17 07:55:00|68.7|66.3|68.69|66.29|68.8|66.4|68.29|65.89|0
1660723200000|2022-08-17 08:00:00|68.79|66.39|69.3|66.9|70.22|67.82|68.79|66.39|0
1660723500000|2022-08-17 08:05:00|69.4|67|69.5|67.1|69.91|67.51|69.14|66.74|0
1660723800000|2022-08-17 08:10:00|69.55|67.15|68.37|65.97|70.21|67.81|68.22|65.82|0
1660724100000|2022-08-17 08:15:00|68.57|66.17|69.49|67.09|69.49|67.09|68.27|65.87|0
1660724400000|2022-08-17 08:20:00|69.38|66.98|68.87|66.47|70|67.6|68.87|66.47|0
1660724700000|2022-08-17 08:25:00|68.97|66.57|70.2|67.8|70.2|67.8|68.97|66.57|0
1660725000000|2022-08-17 08:30:00|70.4|68|70.29|67.89|70.51|68.11|70.09|67.69|0
1660725300000|2022-08-17 08:35:00|70.4|68|70.6|68.2|71.12|68.72|70.29|67.89|0
1660725600000|2022-08-17 08:40:00|70.5|68.1|70.8|68.4|70.91|68.51|70.08|67.68|0
1660725900000|2022-08-17 08:45:00|70.7|68.3|71.52|69.12|71.52|69.12|70.44|68.04|0
1660726200000|2022-08-17 08:50:00|71.42|69.02|70.58|68.18|71.42|69.02|70.48|68.08|0
1660726500000|2022-08-17 08:55:00|70.48|68.08|71.31|68.91|71.52|69.12|70.48|68.08|0
1660726800000|2022-08-17 09:00:00|71.46|69.06|70.78|68.38|71.51|69.11|70.37|67.97|0
1660727100000|2022-08-17 09:05:00|70.57|68.17|70.62|68.22|70.78|68.38|70.16|67.76|0
1660727400000|2022-08-17 09:10:00|70.67|68.27|71.08|68.68|71.19|68.79|70.57|68.17|0
1660727700000|2022-08-17 09:15:00|71.03|68.63|71.39|68.99|71.5|69.1|70.98|68.58|0
1660728000000|2022-08-17 09:20:00|71.49|69.09|71.28|68.88|71.6|69.2|71.07|68.67|0
1660728300000|2022-08-17 09:25:00|71.18|68.78|70.55|68.15|71.28|68.88|70.29|67.89|0
1660728600000|2022-08-17 09:30:00|70.65|68.25|71.69|69.29|71.9|69.5|70.44|68.04|0
1660728900000|2022-08-17 09:35:00|71.74|69.34|71.58|69.18|72.11|69.71|71.27|68.87|0
1660729200000|2022-08-17 09:40:00|71.68|69.28|71.89|69.49|71.99|69.59|71.05|68.65|0
1660729500000|2022-08-17 09:45:00|71.99|69.59|72.83|70.43|72.83|70.43|71.78|69.38|0
1660729800000|2022-08-17 09:50:00|72.94|70.54|73.78|71.38|74.11|71.71|72.83|70.43|0
1660730100000|2022-08-17 09:55:00|73.89|71.49|73.57|71.17|74.21|71.81|73.46|71.06|0
1660730400000|2022-08-17 10:00:00|73.78|71.38|74.11|71.71|74.65|72.25|72.18|69.78|0
1660730700000|2022-08-17 10:05:00|74.06|71.66|74.38|71.98|74.38|71.98|73.9|71.5|0
1660731000000|2022-08-17 10:10:00|74.43|72.03|74.75|72.35|74.97|72.57|74.11|71.71|0
1660731300000|2022-08-17 10:15:00|74.43|72.03|75.61|73.21|75.72|73.32|74.42|72.02|0
1660731600000|2022-08-17 10:20:00|75.5|73.1|75.82|73.42|75.82|73.42|74.96|72.56|0
1660731900000|2022-08-17 10:25:00|75.93|73.53|75.49|73.09|76.7|74.3|75.49|73.09|0
1660732200000|2022-08-17 10:30:00|75.55|73.15|75.49|73.09|77.68|75.28|75.38|72.98|0
1660732500000|2022-08-17 10:35:00|75.38|72.98|75.7|73.3|76.14|73.74|75.38|72.98|0
1660732800000|2022-08-17 10:40:00|75.76|73.36|77.01|74.61|77.45|75.05|75.76|73.36|0
1660733100000|2022-08-17 10:45:00|77.12|74.72|77.44|75.04|77.89|75.49|76.78|74.38|0
1660733400000|2022-08-17 10:50:00|77.33|74.93|77.22|74.82|77.44|75.04|77|74.6|0
1660733700000|2022-08-17 10:55:00|77.11|74.71|76.33|73.93|77.66|75.26|76.28|73.88|0
1660734000000|2022-08-17 11:00:00|76.11|73.71|76.88|74.48|77.21|74.81|75.63|73.23|0
1660734300000|2022-08-17 11:05:00|76.77|74.37|77.64|75.24|77.87|75.47|76.55|74.15|0
1660734600000|2022-08-17 11:10:00|77.59|75.19|78.08|75.68|78.08|75.68|76.98|74.58|0
1660734900000|2022-08-17 11:15:00|78.25|75.85|78.75|76.35|79.76|77.36|77.81|75.41|0
1660735200000|2022-08-17 11:20:00|78.86|76.46|78.02|75.62|79.19|76.79|77.63|75.23|0
1660735500000|2022-08-17 11:25:00|78.07|75.67|78.85|76.45|79.19|76.79|77.85|75.45|0
1660735800000|2022-08-17 11:30:00|78.96|76.56|78.96|76.56|80.54|78.14|78.84|76.44|0
1660736100000|2022-08-17 11:35:00|79.07|76.67|79.4|77|80.08|77.68|78.62|76.22|0
1660736400000|2022-08-17 11:40:00|79.46|77.06|79.73|77.33|80.07|77.67|79.17|76.77|0
1660736700000|2022-08-17 11:45:00|79.79|77.39|80.06|77.66|80.29|77.89|78.49|76.09|0
1660737000000|2022-08-17 11:50:00|79.95|77.55|79.49|77.09|80.4|78|79.49|77.09|0
1660737300000|2022-08-17 11:55:00|79.38|76.98|79.32|76.92|79.83|77.43|79.15|76.75|0
1660737600000|2022-08-17 12:00:00|79.26|76.86|78.48|76.08|79.32|76.92|78.03|75.63|0
1660737900000|2022-08-17 12:05:00|78.59|76.19|78.47|76.07|79.03|76.63|78.14|75.74|0
1660738200000|2022-08-17 12:10:00|78.36|75.96|78.69|76.29|79.14|76.74|77.64|75.24|0
1660738500000|2022-08-17 12:15:00|78.8|76.4|78.02|75.62|79.02|76.62|78.02|75.62|0
1660738800000|2022-08-17 12:20:00|77.79|75.39|79.57|77.17|79.91|77.51|77.79|75.39|0
1660739100000|2022-08-17 12:25:00|79.69|77.29|79.63|77.23|80.25|77.85|79.35|76.95|0
1660739400000|2022-08-17 12:30:00|81.72|79.32|80.75|78.35|82.3|79.9|78.78|76.38|0
1660739700000|2022-08-17 12:35:00|80.69|78.29|79|76.6|80.81|78.41|78.55|76.15|0
1660740000000|2022-08-17 12:40:00|78.89|76.49|78.99|76.59|79.44|77.04|77.99|75.59|0
1660740300000|2022-08-17 12:45:00|79.1|76.7|78.76|76.36|80|77.6|78.43|76.03|0
1660740600000|2022-08-17 12:50:00|78.88|76.48|80.99|78.59|80.99|78.59|77.73|75.33|0
1660740900000|2022-08-17 12:55:00|81.1|78.7|80.53|78.13|81.44|79.04|80.19|77.79|0
1660741200000|2022-08-17 13:00:00|80.76|78.36|81.09|78.69|82.01|79.61|80.3|77.9|0
1660741500000|2022-08-17 13:05:00|80.98|78.58|79.16|76.76|81.09|78.69|78.94|76.54|0
1660741800000|2022-08-17 13:10:00|79.05|76.65|80.51|78.11|81.2|78.8|79|76.6|0
1660742100000|2022-08-17 13:15:00|80.57|78.17|80.51|78.11|81.42|79.02|79.95|77.55|0
1660742400000|2022-08-17 13:20:00|80.39|77.99|79.15|76.75|80.57|78.17|79.04|76.64|0
1660742700000|2022-08-17 13:25:00|79.32|76.92|81.18|78.78|81.18|78.78|79.32|76.92|0
1660743000000|2022-08-17 13:30:00|80.95|78.55|75.97|73.57|80.95|78.55|75.2|72.8|0
1660743300000|2022-08-17 13:35:00|76.75|74.35|75.53|73.13|76.75|74.35|72.38|69.98|0
1660743600000|2022-08-17 13:40:00|75.64|73.24|77.19|74.79|78.66|76.26|75.64|73.24|0
1660743900000|2022-08-17 13:45:00|77.08|74.68|76.61|74.21|77.86|75.46|75.74|73.34|0
1660744200000|2022-08-17 13:50:00|76.72|74.32|75.72|73.32|78.28|75.88|75.06|72.66|0
1660744500000|2022-08-17 13:55:00|75.5|73.1|74.73|72.33|76.05|73.65|74.18|71.78|0
1660744800000|2022-08-17 14:00:00|74.78|72.38|74.94|72.54|76.71|74.31|74.72|72.32|0
1660745100000|2022-08-17 14:05:00|74.61|72.21|75.37|72.97|75.59|73.19|72.46|70.06|0
1660745400000|2022-08-17 14:10:00|75.59|73.19|77.92|75.52|78.48|76.08|74.72|72.32|0
1660745700000|2022-08-17 14:15:00|78.03|75.63|77.47|75.07|79.39|76.99|76.69|74.29|0
1660746000000|2022-08-17 14:20:00|77.36|74.96|76.09|73.69|77.47|75.07|74.76|72.36|0
1660746300000|2022-08-17 14:25:00|75.86|73.46|75.53|73.13|76.2|73.8|74.87|72.47|0
1660746600000|2022-08-17 14:30:00|75.75|73.35|75.97|73.57|76.86|74.46|74.97|72.57|0
1660746900000|2022-08-17 14:35:00|75.74|73.34|77.87|75.47|79.69|77.29|75.74|73.34|0
1660747200000|2022-08-17 14:40:00|77.98|75.58|77.15|74.75|77.98|75.58|75.74|73.34|0
1660747500000|2022-08-17 14:45:00|77.04|74.64|77.25|74.85|77.37|74.97|75.59|73.19|0
1660747800000|2022-08-17 14:50:00|77.36|74.96|81.45|79.05|81.8|79.4|77.25|74.85|0
1660748100000|2022-08-17 14:55:00|81.57|79.17|81.45|79.05|81.92|79.52|80.42|78.02|0
1660748400000|2022-08-17 15:00:00|81.33|78.93|80.06|77.66|81.33|78.93|79.49|77.09|0
1660748700000|2022-08-17 15:05:00|80.18|77.78|81.16|78.76|81.56|79.16|79.6|77.2|0
1660749000000|2022-08-17 15:10:00|81.28|78.88|81.39|78.99|81.62|79.22|79.56|77.16|0
1660749300000|2022-08-17 15:15:00|81.27|78.87|80.12|77.72|82.78|80.38|79.89|77.49|0
1660749600000|2022-08-17 15:20:00|80.01|77.61|78.87|76.47|80.46|78.06|78.42|76.02|0
1660749900000|2022-08-17 15:25:00|78.42|76.02|78.98|76.58|80.23|77.83|78.42|76.02|0
1660750200000|2022-08-17 15:30:00|78.86|76.46|79.25|76.85|79.77|77.37|77.4|75|0
1660750500000|2022-08-17 15:35:00|79.36|76.96|80.74|78.34|81.09|78.69|78.91|76.51|0
1660750800000|2022-08-17 15:40:00|80.62|78.22|84.39|81.99|85.1|82.7|80.28|77.88|0
1660751100000|2022-08-17 15:45:00|84.51|82.11|85.45|83.05|86.41|84.01|84.15|81.75|0
1660751400000|2022-08-17 15:50:00|85.57|83.17|84.38|81.98|85.81|83.41|84.26|81.86|0
1660751700000|2022-08-17 15:55:00|84.26|81.86|84.85|82.45|85.09|82.69|83.79|81.39|0
1660752000000|2022-08-17 16:00:00|84.73|82.33|82.73|80.33|84.85|82.45|82.61|80.21|0
1660752300000|2022-08-17 16:05:00|82.61|80.21|82.6|80.2|82.72|80.32|81.1|78.7|0
1660752600000|2022-08-17 16:10:00|82.49|80.09|82.72|80.32|83.3|80.9|82.37|79.97|0
1660752900000|2022-08-17 16:15:00|82.66|80.26|81.43|79.03|82.72|80.32|81.2|78.8|0
1660753200000|2022-08-17 16:20:00|81.55|79.15|79.49|77.09|81.9|79.5|79.37|76.97|0
1660753500000|2022-08-17 16:25:00|79.26|76.86|78.46|76.06|80.17|77.77|78.46|76.06|0
1660753800000|2022-08-17 16:30:00|78.58|76.18|78.68|76.28|79.36|76.96|78.46|76.06|0
1660754100000|2022-08-17 16:35:00|78.8|76.4|76.89|74.49|78.91|76.51|75.79|73.39|0
1660754400000|2022-08-17 16:40:00|77|74.6|76.66|74.26|77.67|75.27|76.23|73.83|0
1660754700000|2022-08-17 16:45:00|76.77|74.37|77.1|74.7|77.21|74.81|76|73.6|0
1660755000000|2022-08-17 16:50:00|76.99|74.59|77.43|75.03|77.77|75.37|76.77|74.37|0
1660755300000|2022-08-17 16:55:00|77.32|74.92|77.2|74.8|77.87|75.47|76.76|74.36|0
1660755600000|2022-08-17 17:00:00|77.43|75.03|77.42|75.02|79.11|76.71|77.09|74.69|0
1660755900000|2022-08-17 17:05:00|77.53|75.13|78.2|75.8|78.2|75.8|76.42|74.02|0
1660756200000|2022-08-17 17:10:00|78.09|75.69|76.85|74.45|78.09|75.69|76.47|74.07|0
1660756500000|2022-08-17 17:15:00|76.63|74.23|78.08|75.68|78.19|75.79|75.86|73.46|0
1660756800000|2022-08-17 17:20:00|77.96|75.56|77.62|75.22|77.96|75.56|76.4|74|0
1660757100000|2022-08-17 17:25:00|77.51|75.11|75.41|73.01|77.62|75.22|75.19|72.79|0
1660757400000|2022-08-17 17:30:00|75.52|73.12|76.17|73.77|77.06|74.66|74.43|72.03|0
1660757700000|2022-08-17 17:35:00|76.06|73.66|75.95|73.55|77.05|74.65|75.84|73.44|0
1660758000000|2022-08-17 17:40:00|76.06|73.66|76.27|73.87|76.27|73.87|75.07|72.67|0
1660758300000|2022-08-17 17:45:00|76.16|73.76|75.83|73.43|76.6|74.2|75.72|73.32|0
1660758600000|2022-08-17 17:50:00|75.94|73.54|75.93|73.53|75.94|73.54|74.84|72.44|0
1660758900000|2022-08-17 17:55:00|76.04|73.64|76.26|73.86|76.81|74.41|75.6|73.2|0
1660759200000|2022-08-17 18:00:00|76.42|74.02|72.46|70.06|77.36|74.96|68.8|66.4|0
1660759500000|2022-08-17 18:05:00|72.67|70.27|70.11|67.71|75.37|72.97|68.77|66.37|0
1660759800000|2022-08-17 18:10:00|70.01|67.61|67.44|65.04|71.69|69.29|67.44|65.04|0
1660760100000|2022-08-17 18:15:00|66.84|64.44|68.76|66.36|70|67.6|65.83|63.43|0
1660760400000|2022-08-17 18:20:00|68.86|66.46|70.31|67.91|72.2|69.8|68.55|66.15|0
1660760700000|2022-08-17 18:25:00|70.2|67.8|68.03|65.63|71.35|68.95|67.73|65.33|0
1660761000000|2022-08-17 18:30:00|67.83|65.43|66.82|64.42|68.95|66.55|66.31|63.91|0
1660761300000|2022-08-17 18:35:00|66.61|64.21|64.53|62.13|66.61|64.21|64.33|61.93|0
1660761600000|2022-08-17 18:40:00|64.72|62.32|68.94|66.54|68.94|66.54|64.72|62.32|0
1660761900000|2022-08-17 18:45:00|69.04|66.64|69.04|66.64|70.28|67.88|68.22|65.82|0
1660762200000|2022-08-17 18:50:00|69.09|66.69|70.28|67.88|70.8|68.4|68.52|66.12|0
1660762500000|2022-08-17 18:55:00|70.38|67.98|71.32|68.92|71.43|69.03|69.13|66.73|0
1660762800000|2022-08-17 19:00:00|71.53|69.13|69.33|66.93|71.85|69.45|69.23|66.83|0
1660763100000|2022-08-17 19:05:00|69.44|67.04|71.42|69.02|71.73|69.33|68.2|65.8|0
1660763400000|2022-08-17 19:10:00|71.37|68.97|75.39|72.99|77.38|74.98|70.89|68.49|0
1660763700000|2022-08-17 19:15:00|75.28|72.88|76.4|73.52|76.6|74.2|74.95|72.53|0
1660764000000|2022-08-17 19:20:00|76.73|73.85|74.75|71.87|77.62|74.74|74.42|71.54|0
1660764300000|2022-08-17 19:25:00|74.64|71.76|74.31|71.43|76.06|73.18|73.34|70.46|0
1660764600000|2022-08-17 19:30:00|74.69|71.81|75.56|72.68|76.38|73.5|74.52|71.64|0
1660764900000|2022-08-17 19:35:00|75.5|72.62|75.06|72.18|75.83|72.95|73.97|71.09|0
1660765200000|2022-08-17 19:40:00|75.01|72.13|74.29|71.41|75.27|72.39|73.76|70.88|0
1660765500000|2022-08-17 19:45:00|74.51|71.63|76.81|73.93|77.03|74.15|74.51|71.63|0
1660765800000|2022-08-17 19:50:00|76.14|73.26|75.59|72.71|78.59|75.71|75.48|72.6|0
1660766100000|2022-08-17 19:55:00|75.92|73.04|76.42|74.02|77.53|75.13|75.7|72.82|0
1660766400000|2022-08-17 20:00:00|76.31|73.91|75.64|73.24|76.75|74.35|75.43|73.03|0
1660766700000|2022-08-17 20:05:00|75.75|73.35|75.09|72.69|75.97|73.57|75.09|72.69|0
1660767000000|2022-08-17 20:10:00|75.2|72.8|74.76|72.36|75.31|72.91|74.55|72.15|0
1660767300000|2022-08-17 20:15:00|75.07|72.27|75.17|72.37|75.51|72.71|75.07|72.27|0
1660767600000|2022-08-17 20:20:00|75.28|72.48|75.28|72.48|75.28|72.48|75.17|72.37|0
1660767900000|2022-08-17 20:25:00|75.38|72.58|75.16|72.36|75.38|72.58|75.16|72.36|0
1660768200000|2022-08-17 20:30:00|75.06|72.26|75.05|72.25|75.06|72.26|74.83|72.03|0
1660768500000|2022-08-17 20:35:00|74.94|72.14|74.99|72.19|75.16|72.36|74.94|72.14|0
1660768800000|2022-08-17 20:40:00|74.94|72.14|74.82|72.02|75.15|72.35|74.72|71.92|0
1660769100000|2022-08-17 20:45:00|74.77|71.97|74.93|72.13|74.93|72.13|74.71|71.91|0
1660769400000|2022-08-17 20:50:00|74.82|72.02|75.25|72.45|75.25|72.45|74.82|72.02|0
1660769700000|2022-08-17 20:55:00|75.03|72.23|74.38|71.58|75.25|72.45|74.22|71.42|0
1660770000000|2022-08-17 21:00:00|74.43|71.63|74.57|71.77|74.6|71.8|74.4|71.6|0
1660770300000|2022-08-17 21:05:00|74.49|71.69|74.75|71.95|74.76|71.96|74.44|71.64|0
1660770600000|2022-08-17 21:10:00|74.68|71.88|74.75|71.95|74.75|71.95|74.68|71.88|0
1660770900000|2022-08-17 21:15:00|74.76|71.96|74.71|71.91|74.76|71.96|74.68|71.88|0
1660771200000|2022-08-17 21:20:00|74.72|71.92|74.74|71.94|74.74|71.94|74.63|71.83|0
1660771500000|2022-08-17 21:25:00|74.75|71.95|74.65|71.85|74.77|71.97|74.65|71.85|0
1660771800000|2022-08-17 21:30:00|74.68|71.88|74.63|71.83|74.68|71.88|74.61|71.81|0
1660772100000|2022-08-17 21:35:00|74.68|71.88|74.75|71.95|74.78|71.98|74.68|71.88|0
1660772400000|2022-08-17 21:40:00|74.76|71.96|75|72.2|75.03|72.23|74.76|71.96|0
1660772700000|2022-08-17 21:45:00|74.98|72.18|75.03|72.23|75.03|72.23|74.95|72.15|0
1660773000000|2022-08-17 21:50:00|75.02|72.22|75|72.2|75.05|72.25|75|72.2|0
1660773300000|2022-08-17 21:55:00|75.02|72.22|75.05|72.25|75.11|72.31|75.02|72.22|0
1660773600000|2022-08-17 22:00:00|75.19|72.39|76.89|74.09|77.12|74.32|75.19|72.39|0
1660773900000|2022-08-17 22:05:00|76.78|73.98|76.67|73.87|77.12|74.32|76.51|73.71|0
1660774200000|2022-08-17 22:10:00|76.56|73.76|76.77|73.97|76.77|73.97|76.11|73.31|0
1660774500000|2022-08-17 22:15:00|76.72|73.92|76.72|73.92|76.77|73.97|76.44|73.64|0
1660774800000|2022-08-17 22:20:00|76.66|73.86|76.38|73.58|76.77|73.97|76.27|73.47|0
1660775100000|2022-08-17 22:25:00|76.43|73.63|76.32|73.52|76.65|73.85|76.21|73.41|0
1660775400000|2022-08-17 22:30:00|76.26|73.46|76.53|73.73|76.54|73.74|76.2|73.4|0
1660775700000|2022-08-17 22:35:00|76.59|73.79|77.3|74.5|77.31|74.51|76.59|73.79|0
1660776000000|2022-08-17 22:40:00|77.25|74.45|77.97|75.17|78.08|75.28|77.25|74.45|0
1660776300000|2022-08-17 22:45:00|77.86|75.06|78.19|75.39|78.19|75.39|77.63|74.83|0
1660776600000|2022-08-17 22:50:00|78.3|75.5|77.96|75.16|78.53|75.73|77.96|75.16|0
1660776900000|2022-08-17 22:55:00|78.07|75.27|78.07|75.27|78.18|75.38|77.96|75.16|0
1660777200000|2022-08-17 23:00:00|78.13|75.33|78.46|75.66|78.74|75.94|78.06|75.26|0
1660777500000|2022-08-17 23:05:00|78.51|75.71|78.73|75.93|78.91|76.11|78.51|75.71|0
1660777800000|2022-08-17 23:10:00|78.85|76.05|78.95|76.15|78.95|76.15|78.73|75.93|0
1660778100000|2022-08-17 23:15:00|78.84|76.04|79.97|77.17|79.97|77.17|78.84|76.04|0
1660778400000|2022-08-17 23:20:00|79.86|77.06|79.68|76.88|79.86|77.06|78.95|76.15|0
1660778700000|2022-08-17 23:25:00|79.62|76.82|79.73|76.93|80.08|77.28|79.4|76.6|0
1660779000000|2022-08-17 23:30:00|79.85|77.05|80.13|77.33|80.19|77.39|79.5|76.7|0
1660779300000|2022-08-17 23:35:00|80.07|77.27|80.07|77.27|80.18|77.38|79.73|76.93|0
1660779600000|2022-08-17 23:40:00|80.01|77.21|79.26|76.46|80.07|77.27|79.26|76.46|0
1660779900000|2022-08-17 23:45:00|79.21|76.41|79.14|76.34|79.26|76.46|78.69|75.89|0
1660780200000|2022-08-17 23:50:00|79.03|76.23|79.59|76.79|80.28|77.48|78.92|76.12|0
1660780500000|2022-08-17 23:55:00|79.48|76.68|79.36|76.56|79.59|76.79|78.91|76.11|0
1660780800000|2022-08-18 00:00:00|79.59|76.79|80.04|77.24|80.16|77.36|79.25|76.45|0
1660781100000|2022-08-18 00:05:00|79.93|77.13|80.04|77.24|80.15|77.35|79.47|76.67|0
1660781400000|2022-08-18 00:10:00|79.98|77.18|80.49|77.69|80.61|77.81|79.98|77.18|0
1660781700000|2022-08-18 00:15:00|80.37|77.57|79.45|76.65|80.37|77.57|79.34|76.54|0
1660782000000|2022-08-18 00:20:00|79.34|76.54|80.25|77.45|80.25|77.45|79.23|76.43|0
1660782300000|2022-08-18 00:25:00|80.31|77.51|80.82|78.02|80.82|78.02|80.25|77.45|0
1660782600000|2022-08-18 00:30:00|80.93|78.13|81.22|78.42|81.39|78.59|80.47|77.67|0
1660782900000|2022-08-18 00:35:00|81.27|78.47|80.58|77.78|81.27|78.47|80.58|77.78|0
1660783200000|2022-08-18 00:40:00|80.69|77.89|80.34|77.54|80.69|77.89|80|77.2|0
1660783500000|2022-08-18 00:45:00|80.46|77.66|79.99|77.19|80.57|77.77|79.77|76.97|0
1660783800000|2022-08-18 00:50:00|80.11|77.31|79.53|76.73|80.22|77.42|79.31|76.51|0
1660784100000|2022-08-18 00:55:00|79.48|76.68|79.53|76.73|79.87|77.07|79.42|76.62|0
1660784400000|2022-08-18 01:00:00|79.64|76.84|78.28|75.48|79.81|77.01|78.28|75.48|0
1660784700000|2022-08-18 01:05:00|78.16|75.36|78.38|75.58|78.5|75.7|77.94|75.14|0
1660785000000|2022-08-18 01:10:00|78.33|75.53|78.04|75.24|78.5|75.7|77.93|75.13|0
1660785300000|2022-08-18 01:15:00|77.93|75.13|76.81|74.01|78.04|75.24|76.81|74.01|0
1660785600000|2022-08-18 01:20:00|76.92|74.12|77.14|74.34|77.36|74.56|76.7|73.9|0
1660785900000|2022-08-18 01:25:00|77.02|74.22|77.58|74.78|78.03|75.23|77.02|74.22|0
1660786200000|2022-08-18 01:30:00|77.69|74.89|77.91|75.11|78.14|75.34|77.35|74.55|0
1660786500000|2022-08-18 01:35:00|77.8|75|78.47|75.67|78.58|75.78|77.68|74.88|0
1660786800000|2022-08-18 01:40:00|78.58|75.78|78.24|75.44|78.86|76.06|78.12|75.32|0
1660787100000|2022-08-18 01:45:00|78.12|75.32|78.46|75.66|78.8|76|77.9|75.1|0
1660787400000|2022-08-18 01:50:00|78.68|75.88|79.3|76.5|79.59|76.79|78.57|75.77|0
1660787700000|2022-08-18 01:55:00|79.36|76.56|78.79|75.99|79.47|76.67|78.79|75.99|0
1660788000000|2022-08-18 02:00:00|78.9|76.1|78.33|75.53|79.01|76.21|78.16|75.36|0
1660788300000|2022-08-18 02:05:00|78.39|75.59|76.98|74.18|78.55|75.75|76.65|73.85|0
1660788600000|2022-08-18 02:10:00|77.09|74.29|77.42|74.62|77.48|74.68|76.75|73.95|0
1660788900000|2022-08-18 02:15:00|77.31|74.51|77.14|74.34|77.64|74.84|76.97|74.17|0
1660789200000|2022-08-18 02:20:00|77.08|74.28|77.75|74.95|77.86|75.06|77.08|74.28|0
1660789500000|2022-08-18 02:25:00|77.86|75.06|77.63|74.83|77.86|75.06|77.52|74.72|0
1660789800000|2022-08-18 02:30:00|77.74|74.94|77.37|74.57|78.08|75.28|77.09|74.29|0
1660790100000|2022-08-18 02:35:00|77.48|74.68|77.14|74.34|77.59|74.79|77.03|74.23|0
1660790400000|2022-08-18 02:40:00|77.03|74.23|76.8|74|77.13|74.33|76.69|73.89|0
1660790700000|2022-08-18 02:45:00|76.74|73.94|76.68|73.88|77.02|74.22|76.57|73.77|0
1660791000000|2022-08-18 02:50:00|76.79|73.99|76.79|73.99|77.13|74.33|76.57|73.77|0
1660791300000|2022-08-18 02:55:00|76.9|74.1|77.01|74.21|77.12|74.32|76.78|73.98|0
1660791600000|2022-08-18 03:00:00|76.84|74.04|76.78|73.98|76.89|74.09|76.45|73.65|0
1660791900000|2022-08-18 03:05:00|76.72|73.92|76.66|73.86|77.11|74.31|76.44|73.64|0
1660792200000|2022-08-18 03:10:00|76.61|73.81|76.6|73.8|76.88|74.08|76.43|73.63|0
1660792500000|2022-08-18 03:15:00|76.54|73.74|76.21|73.41|76.54|73.74|76.1|73.3|0
1660792800000|2022-08-18 03:20:00|76.2|73.4|76.42|73.62|76.54|73.74|76.2|73.4|0
1660793100000|2022-08-18 03:25:00|76.48|73.68|76.08|73.28|76.53|73.73|75.97|73.17|0
1660793400000|2022-08-18 03:30:00|76.14|73.34|76.52|73.72|76.53|73.73|76.08|73.28|0
1660793700000|2022-08-18 03:35:00|76.64|73.84|77.3|74.5|77.41|74.61|76.64|73.84|0
1660794000000|2022-08-18 03:40:00|77.41|74.61|77.75|74.95|77.86|75.06|77.19|74.39|0
1660794300000|2022-08-18 03:45:00|77.63|74.83|77.29|74.49|77.63|74.83|77.18|74.38|0
1660794600000|2022-08-18 03:50:00|77.4|74.6|77.34|74.54|77.63|74.83|77.17|74.37|0
1660794900000|2022-08-18 03:55:00|77.29|74.49|77.17|74.37|77.4|74.6|76.95|74.15|0
1660795200000|2022-08-18 04:00:00|77.28|74.48|77.39|74.59|77.39|74.59|77.05|74.25|0
1660795500000|2022-08-18 04:05:00|77.5|74.7|76.82|74.02|77.5|74.7|76.82|74.02|0
1660795800000|2022-08-18 04:10:00|76.88|74.08|77.27|74.47|77.27|74.47|76.82|74.02|0
1660796100000|2022-08-18 04:15:00|77.15|74.35|76.81|74.01|77.15|74.35|76.7|73.9|0
1660796400000|2022-08-18 04:20:00|76.76|73.96|76.7|73.9|76.92|74.12|76.7|73.9|0
1660796700000|2022-08-18 04:25:00|76.75|73.95|76.47|73.67|76.75|73.95|76.36|73.56|0
1660797000000|2022-08-18 04:30:00|76.36|73.56|76.46|73.66|76.46|73.66|76.24|73.44|0
1660797300000|2022-08-18 04:35:00|76.57|73.77|76.9|74.1|77.02|74.22|76.57|73.77|0
1660797600000|2022-08-18 04:40:00|77.02|74.22|77.35|74.55|77.57|74.77|77.02|74.22|0
1660797900000|2022-08-18 04:45:00|77.29|74.49|77.12|74.32|77.35|74.55|77.01|74.21|0
1660798200000|2022-08-18 04:50:00|77.01|74.21|77.56|74.76|77.56|74.76|77.01|74.21|0
1660798500000|2022-08-18 04:55:00|77.67|74.87|78.46|75.66|78.58|75.78|77.67|74.87|0
1660798800000|2022-08-18 05:00:00|78.57|75.77|78|75.2|78.69|75.89|77.89|75.09|0
1660799100000|2022-08-18 05:05:00|77.89|75.09|77.21|74.41|78.12|75.32|77.21|74.41|0
1660799400000|2022-08-18 05:10:00|77.32|74.52|76.98|74.18|77.32|74.52|76.76|73.96|0
1660799700000|2022-08-18 05:15:00|76.87|74.07|76.86|74.06|77.09|74.29|76.64|73.84|0
1660800000000|2022-08-18 05:20:00|76.98|74.18|77.31|74.51|77.31|74.51|76.86|74.06|0
1660800300000|2022-08-18 05:25:00|77.19|74.39|76.52|73.72|77.19|74.39|76.52|73.72|0
1660800600000|2022-08-18 05:30:00|76.58|73.78|77.18|74.38|77.64|74.84|76.52|73.72|0
1660800900000|2022-08-18 05:35:00|77.3|74.5|77.4|74.6|77.63|74.83|76.96|74.16|0
1660801200000|2022-08-18 05:40:00|77.29|74.49|77.51|74.71|77.52|74.72|77.18|74.38|0
1660801500000|2022-08-18 05:45:00|77.62|74.82|78.18|75.38|78.41|75.61|77.62|74.82|0
1660801800000|2022-08-18 05:50:00|78.07|75.27|78.86|76.06|79.09|76.29|77.73|74.93|0
1660802100000|2022-08-18 05:55:00|78.97|76.17|79.77|76.97|79.88|77.08|78.86|76.06|0
1660802400000|2022-08-18 06:00:00|80|77.2|79.65|76.85|81.04|78.24|79.31|76.51|0
1660802700000|2022-08-18 06:05:00|79.76|76.96|78.96|76.16|80.57|77.77|78.79|75.99|0
1660803000000|2022-08-18 06:10:00|78.79|75.99|80.21|77.41|81.15|78.35|78.47|75.67|0
1660803300000|2022-08-18 06:15:00|80.32|77.52|79.94|77.14|80.66|77.86|79.71|76.91|0
1660803600000|2022-08-18 06:20:00|79.82|77.02|80.62|77.82|80.73|77.93|79.71|76.91|0
1660803900000|2022-08-18 06:25:00|80.73|77.93|81.76|78.96|81.88|79.08|80.61|77.81|0
1660804200000|2022-08-18 06:30:00|81.87|79.07|83.15|80.35|83.5|80.7|81.76|78.96|0
1660804500000|2022-08-18 06:35:00|83.26|80.46|83.03|80.23|83.5|80.7|82.21|79.41|0
1660804800000|2022-08-18 06:40:00|82.79|79.99|82.55|79.75|83.49|80.69|82.44|79.64|0
1660805100000|2022-08-18 06:45:00|82.32|79.52|82.9|80.1|83.02|80.22|82.09|79.29|0
1660805400000|2022-08-18 06:50:00|82.67|79.87|83.95|81.15|83.95|81.15|82.55|79.75|0
1660805700000|2022-08-18 06:55:00|83.83|81.03|84.41|81.61|84.89|82.09|83.83|81.03|0
1660806000000|2022-08-18 07:00:00|83.94|81.14|83.58|80.78|84.06|81.26|83|80.2|0
1660806300000|2022-08-18 07:05:00|83.5|81.1|82.22|79.82|84.68|82.28|82.1|79.7|0
1660806600000|2022-08-18 07:10:00|82.33|79.93|82.21|79.81|82.74|80.34|81.75|79.35|0
1660806900000|2022-08-18 07:15:00|82.44|80.04|84.54|82.14|84.66|82.26|82.33|79.93|0
1660807200000|2022-08-18 07:20:00|84.9|82.5|82.9|80.5|85.01|82.61|82.73|80.33|0
1660807500000|2022-08-18 07:25:00|82.96|80.56|82.43|80.03|83.48|81.08|81.74|79.34|0
1660807800000|2022-08-18 07:30:00|82.37|79.97|81.96|79.56|82.84|80.44|81.73|79.33|0
1660808100000|2022-08-18 07:35:00|82.02|79.62|81.73|79.33|82.89|80.49|81.5|79.1|0
1660808400000|2022-08-18 07:40:00|81.84|79.44|82.24|79.84|82.3|79.9|81.03|78.63|0
1660808700000|2022-08-18 07:45:00|82.3|79.9|82.29|79.89|82.87|80.47|82.06|79.66|0
1660809000000|2022-08-18 07:50:00|82.18|79.78|82.98|80.58|83.22|80.82|82.06|79.66|0
1660809300000|2022-08-18 07:55:00|82.87|80.47|81.09|78.69|83.22|80.82|81.09|78.69|0
1660809600000|2022-08-18 08:00:00|80.86|78.46|80.34|77.94|81.21|78.81|80.17|77.77|0
1660809900000|2022-08-18 08:05:00|80.17|77.77|79.93|77.53|80.85|78.45|79.36|76.96|0
1660810200000|2022-08-18 08:10:00|80.05|77.65|80.27|77.87|80.62|78.22|79.82|77.42|0
1660810500000|2022-08-18 08:15:00|80.22|77.82|80.96|78.56|80.96|78.56|79.58|77.18|0
1660810800000|2022-08-18 08:20:00|81.02|78.62|81.41|79.01|82.11|79.71|81.02|78.62|0
1660811100000|2022-08-18 08:25:00|81.3|78.9|81.41|79.01|82.11|79.71|81.29|78.89|0
1660811400000|2022-08-18 08:30:00|81.29|78.89|81.12|78.72|81.87|79.47|81|78.6|0
1660811700000|2022-08-18 08:35:00|81.06|78.66|81.17|78.77|81.63|79.23|80.71|78.31|0
1660812000000|2022-08-18 08:40:00|81.05|78.65|79.44|77.04|81.46|79.06|79.33|76.93|0
1660812300000|2022-08-18 08:45:00|79.33|76.93|78.64|76.24|79.5|77.1|78.19|75.79|0
1660812600000|2022-08-18 08:50:00|78.75|76.35|79.2|76.8|79.2|76.8|78.19|75.79|0
1660812900000|2022-08-18 08:55:00|79.43|77.03|77.39|74.99|79.54|77.14|77.17|74.77|0
1660813200000|2022-08-18 09:00:00|77.28|74.88|77.45|75.05|77.61|75.21|76.84|74.44|0
1660813500000|2022-08-18 09:05:00|77.5|75.1|76.27|73.87|77.5|75.1|75.5|73.1|0
1660813800000|2022-08-18 09:10:00|76.38|73.98|76.82|74.42|76.82|74.42|75.82|73.42|0
1660814100000|2022-08-18 09:15:00|76.71|74.31|76.26|73.86|76.93|74.53|76.26|73.86|0
1660814400000|2022-08-18 09:20:00|76.37|73.97|76.37|73.97|76.59|74.19|75.81|73.41|0
1660814700000|2022-08-18 09:25:00|76.25|73.85|75.59|73.19|76.37|73.97|75.15|72.75|0
1660815000000|2022-08-18 09:30:00|75.64|73.24|75.91|73.51|76.14|73.74|75.48|73.08|0
1660815300000|2022-08-18 09:35:00|75.69|73.29|74.81|72.41|75.91|73.51|74.59|72.19|0
1660815600000|2022-08-18 09:40:00|74.87|72.47|74.26|71.86|75.03|72.63|74.15|71.75|0
1660815900000|2022-08-18 09:45:00|74.37|71.97|74.15|71.75|74.8|72.4|73.71|71.31|0
1660816200000|2022-08-18 09:50:00|74.25|71.85|73.38|70.98|74.69|72.29|73.38|70.98|0
1660816500000|2022-08-18 09:55:00|73.49|71.09|73.59|71.19|74.03|71.63|73.17|70.77|0
1660816800000|2022-08-18 10:00:00|73.49|71.09|71.66|69.26|73.59|71.19|71.66|69.26|0
1660817100000|2022-08-18 10:05:00|71.61|69.21|72.08|69.68|72.3|69.9|71.19|68.79|0
1660817400000|2022-08-18 10:10:00|71.98|69.58|73.04|70.64|73.15|70.75|71.98|69.58|0
1660817700000|2022-08-18 10:15:00|72.93|70.53|73.14|70.74|73.68|71.28|72.72|70.32|0
1660818000000|2022-08-18 10:20:00|73.03|70.63|73.14|70.74|73.46|71.06|72.82|70.42|0
1660818300000|2022-08-18 10:25:00|73.09|70.69|73.24|70.84|73.35|70.95|72.76|70.36|0
1660818600000|2022-08-18 10:30:00|73.19|70.79|72.97|70.57|73.19|70.79|72.8|70.4|0
1660818900000|2022-08-18 10:35:00|72.8|70.4|72.37|69.97|72.91|70.51|72.16|69.76|0
1660819200000|2022-08-18 10:40:00|72.26|69.86|73.44|71.04|73.44|71.04|72.16|69.76|0
1660819500000|2022-08-18 10:45:00|73.55|71.15|74.08|71.68|74.63|72.23|73.55|71.15|0
1660819800000|2022-08-18 10:50:00|74.14|71.74|74.19|71.79|74.63|72.23|73.87|71.47|0
1660820100000|2022-08-18 10:55:00|74.24|71.84|74.18|71.78|74.4|72|73.81|71.41|0
1660820400000|2022-08-18 11:00:00|74.29|71.89|74.23|71.83|74.94|72.54|73.96|71.56|0
1660820700000|2022-08-18 11:05:00|74.29|71.89|73.52|71.12|74.29|71.89|73.41|71.01|0
1660821000000|2022-08-18 11:10:00|73.41|71.01|73.09|70.69|73.52|71.12|73.09|70.69|0
1660821300000|2022-08-18 11:15:00|73.14|70.74|73.62|71.22|73.62|71.22|72.98|70.58|0
1660821600000|2022-08-18 11:20:00|73.73|71.33|73.83|71.43|74.16|71.76|73.29|70.89|0
1660821900000|2022-08-18 11:25:00|73.89|71.49|74.91|72.51|74.92|72.52|73.72|71.32|0
1660822200000|2022-08-18 11:30:00|74.81|72.41|72.96|70.56|74.97|72.57|72.53|70.13|0
1660822500000|2022-08-18 11:35:00|73.06|70.66|72.42|70.02|73.17|70.77|72.21|69.81|0
1660822800000|2022-08-18 11:40:00|72.31|69.91|72.41|70.01|73.22|70.82|72.2|69.8|0
1660823100000|2022-08-18 11:45:00|72.3|69.9|72.3|69.9|72.62|70.22|71.98|69.58|0
1660823400000|2022-08-18 11:50:00|72.41|70.01|72.29|69.89|72.78|70.38|72.19|69.79|0
1660823700000|2022-08-18 11:55:00|72.4|70|71.65|69.25|72.61|70.21|71.65|69.25|0
1660824000000|2022-08-18 12:00:00|71.71|69.31|70.7|68.3|71.86|69.46|70.59|68.19|0
1660824300000|2022-08-18 12:05:00|70.8|68.4|69.91|67.51|71.96|69.56|68.92|66.52|0
1660824600000|2022-08-18 12:10:00|69.81|67.41|71.37|68.97|71.58|69.18|69.81|67.41|0
1660824900000|2022-08-18 12:15:00|71.58|69.18|72.43|70.03|72.43|70.03|71.37|68.97|0
1660825200000|2022-08-18 12:20:00|72.54|70.14|72.32|69.92|72.64|70.24|72.11|69.71|0
1660825500000|2022-08-18 12:25:00|72.21|69.81|72.63|70.23|72.63|70.23|71.89|69.49|0
1660825800000|2022-08-18 12:30:00|72.58|70.18|72.52|70.12|74.47|72.07|72.31|69.91|0
1660826100000|2022-08-18 12:35:00|72.47|70.07|73.59|71.19|73.97|71.57|72.31|69.91|0
1660826400000|2022-08-18 12:40:00|73.65|71.25|73.26|70.86|75|72.6|73.15|70.75|0
1660826700000|2022-08-18 12:45:00|73.37|70.97|73.15|70.75|74.02|71.62|72.93|70.53|0
1660827000000|2022-08-18 12:50:00|73.26|70.86|73.04|70.64|74.01|71.61|72.61|70.21|0
1660827300000|2022-08-18 12:55:00|72.93|70.53|72.82|70.42|74|71.6|72.71|70.31|0
1660827600000|2022-08-18 13:00:00|72.5|70.1|72.72|70.32|73.57|71.17|72.18|69.78|0
1660827900000|2022-08-18 13:05:00|72.88|70.48|73.58|71.18|73.91|71.51|72.83|70.43|0
1660828200000|2022-08-18 13:10:00|73.47|71.07|73.36|70.96|73.58|71.18|72.93|70.53|0
1660828500000|2022-08-18 13:15:00|73.25|70.85|73.14|70.74|73.58|71.18|72.92|70.52|0
1660828800000|2022-08-18 13:20:00|73.03|70.63|73.24|70.84|73.35|70.95|72.59|70.19|0
1660829100000|2022-08-18 13:25:00|73.57|71.17|74.65|72.25|75.1|72.7|73.46|71.06|0
1660829400000|2022-08-18 13:30:00|74.43|72.03|78.13|75.73|79.42|77.02|73.78|71.38|0
1660829700000|2022-08-18 13:35:00|78.35|75.95|76.22|73.82|78.8|76.4|75.56|73.16|0
1660830000000|2022-08-18 13:40:00|76.33|73.93|75.11|72.71|77.78|75.38|74.89|72.49|0
1660830300000|2022-08-18 13:45:00|74.89|72.49|79.36|76.96|79.36|76.96|74.78|72.38|0
1660830600000|2022-08-18 13:50:00|79.47|77.07|78.56|76.16|79.47|77.07|77.21|74.81|0
1660830900000|2022-08-18 13:55:00|78.45|76.05|78.84|76.44|79.35|76.95|77.43|75.03|0
1660831200000|2022-08-18 14:00:00|79.24|76.84|79.46|77.06|81.19|78.79|79.24|76.84|0
1660831500000|2022-08-18 14:05:00|79.23|76.83|78.32|75.92|80.6|78.2|78.2|75.8|0
1660831800000|2022-08-18 14:10:00|78.54|76.14|78.54|76.14|80.14|77.74|78.32|75.92|0
1660832100000|2022-08-18 14:15:00|78.65|76.25|77.63|75.23|79.45|77.05|77.52|75.12|0
1660832400000|2022-08-18 14:20:00|77.52|75.12|75.3|72.9|77.74|75.34|74.86|72.46|0
1660832700000|2022-08-18 14:25:00|75.41|73.01|76.75|74.35|76.87|74.47|74.74|72.34|0
1660833000000|2022-08-18 14:30:00|76.53|74.13|76.41|74.01|78.34|75.94|75.74|73.34|0
1660833300000|2022-08-18 14:35:00|76.64|74.24|75.51|73.11|77.31|74.91|75.51|73.11|0
1660833600000|2022-08-18 14:40:00|75.4|73|73.95|71.55|75.73|73.33|72.97|70.57|0
1660833900000|2022-08-18 14:45:00|73.73|71.33|71.88|69.48|74.39|71.99|71.77|69.37|0
1660834200000|2022-08-18 14:50:00|71.77|69.37|72.64|70.24|74.51|72.11|71.45|69.05|0
1660834500000|2022-08-18 14:55:00|72.75|70.35|73.41|71.01|74.41|72.01|72.43|70.03|0
1660834800000|2022-08-18 15:00:00|73.19|70.79|74.62|72.22|74.96|72.56|71.87|69.47|0
1660835100000|2022-08-18 15:05:00|74.51|72.11|74.39|71.99|75.85|73.45|74.17|71.77|0
1660835400000|2022-08-18 15:10:00|74.06|71.66|72.52|70.12|74.39|71.99|72.41|70.01|0
1660835700000|2022-08-18 15:15:00|72.41|70.01|72.62|70.22|72.95|70.55|70.89|68.49|0
1660836000000|2022-08-18 15:20:00|72.73|70.33|70.02|67.62|72.73|70.33|70.02|67.62|0
1660836300000|2022-08-18 15:25:00|70.13|67.73|70.02|67.62|71.09|68.69|69.38|66.98|0
1660836600000|2022-08-18 15:30:00|69.7|67.3|69.32|66.92|70.66|68.26|68.43|66.03|0
1660836900000|2022-08-18 15:35:00|69.16|66.76|68.84|66.44|69.91|67.51|68.21|65.81|0
1660837200000|2022-08-18 15:40:00|68.74|66.34|68.73|66.33|69.47|67.07|67.9|65.5|0
1660837500000|2022-08-18 15:45:00|68.58|66.18|68.1|65.7|69.26|66.86|67.68|65.28|0
1660837800000|2022-08-18 15:50:00|67.89|65.49|68.51|66.11|68.93|66.53|67.37|64.97|0
1660838100000|2022-08-18 15:55:00|68.41|66.01|69.46|67.06|69.46|67.06|67.47|65.07|0
1660838400000|2022-08-18 16:00:00|69.14|66.74|68.61|66.21|69.99|67.59|68.35|65.95|0
1660838700000|2022-08-18 16:05:00|68.5|66.1|69.45|67.05|69.66|67.26|68.29|65.89|0
1660839000000|2022-08-18 16:10:00|69.55|67.15|69.76|67.36|70.19|67.79|69.02|66.62|0
1660839300000|2022-08-18 16:15:00|69.65|67.25|69.86|67.46|70.18|67.78|69.23|66.83|0
1660839600000|2022-08-18 16:20:00|69.97|67.57|73.65|71.25|73.99|71.59|69.97|67.57|0
1660839900000|2022-08-18 16:25:00|73.76|71.36|73.98|71.58|74.65|72.25|72.88|70.48|0
1660840200000|2022-08-18 16:30:00|73.87|71.47|73.53|71.13|74.76|72.36|73.42|71.02|0
1660840500000|2022-08-18 16:35:00|73.42|71.02|74.3|71.9|75.2|72.8|73.31|70.91|0
1660840800000|2022-08-18 16:40:00|74.53|72.13|76.89|74.49|76.89|74.49|74.08|71.68|0
1660841100000|2022-08-18 16:45:00|77|74.6|74.85|72.45|77.12|74.72|74.41|72.01|0
1660841400000|2022-08-18 16:50:00|74.96|72.56|74.51|72.11|75.41|73.01|74.51|72.11|0
1660841700000|2022-08-18 16:55:00|74.62|72.22|74.84|72.44|75.4|73|74.29|71.89|0
1660842000000|2022-08-18 17:00:00|74.62|72.22|75.51|73.11|75.73|73.33|74.17|71.77|0
1660842300000|2022-08-18 17:05:00|75.62|73.22|72.73|70.33|75.62|73.22|72.62|70.22|0
1660842600000|2022-08-18 17:10:00|72.62|70.22|74.38|71.98|74.38|71.98|71.85|69.45|0
1660842900000|2022-08-18 17:15:00|74.27|71.87|72.61|70.21|74.49|72.09|72.5|70.1|0
1660843200000|2022-08-18 17:20:00|72.5|70.1|72.71|70.31|73.15|70.75|71.73|69.33|0
1660843500000|2022-08-18 17:25:00|72.6|70.2|72.05|69.65|73.15|70.75|71.51|69.11|0
1660843800000|2022-08-18 17:30:00|71.94|69.54|71.83|69.43|72.81|70.41|71.4|69|0
1660844100000|2022-08-18 17:35:00|71.72|69.32|70.64|68.24|71.83|69.43|70.64|68.24|0
1660844400000|2022-08-18 17:40:00|70.53|68.13|70.85|68.45|70.96|68.56|70.42|68.02|0
1660844700000|2022-08-18 17:45:00|70.95|68.55|71.92|69.52|72.14|69.74|70.95|68.55|0
1660845000000|2022-08-18 17:50:00|72.03|69.63|71.7|69.3|72.03|69.63|71.05|68.65|0
1660845300000|2022-08-18 17:55:00|71.81|69.41|72.19|69.79|73.01|70.61|71.7|69.3|0
1660845600000|2022-08-18 18:00:00|72.13|69.73|72.13|69.73|73.11|70.71|71.58|69.18|0
1660845900000|2022-08-18 18:05:00|72.02|69.62|70.5|68.1|72.45|70.05|70.39|67.99|0
1660846200000|2022-08-18 18:10:00|70.61|68.21|70.71|68.31|71.57|69.17|69.75|67.35|0
1660846500000|2022-08-18 18:15:00|70.82|68.42|70.06|67.66|70.92|68.52|69.85|67.45|0
1660846800000|2022-08-18 18:20:00|70.17|67.77|70.06|67.66|71.13|68.73|69.95|67.55|0
1660847100000|2022-08-18 18:25:00|69.95|67.55|70.37|67.97|70.7|68.3|69.95|67.55|0
1660847400000|2022-08-18 18:30:00|70.26|67.86|71.55|69.15|72.21|69.81|70.26|67.86|0
1660847700000|2022-08-18 18:35:00|71.66|69.26|71.66|69.26|72.09|69.69|71.33|68.93|0
1660848000000|2022-08-18 18:40:00|71.76|69.36|70.25|67.85|71.87|69.47|70.25|67.85|0
1660848300000|2022-08-18 18:45:00|70.36|67.96|71.1|68.7|71.32|68.92|70.14|67.74|0
1660848600000|2022-08-18 18:50:00|71|68.6|68.65|66.25|71.21|68.81|68.65|66.25|0
1660848900000|2022-08-18 18:55:00|68.75|66.35|69.17|66.77|69.28|66.88|68.33|65.93|0
1660849200000|2022-08-18 19:00:00|69.27|66.87|68.43|66.03|69.59|67.19|68.32|65.92|0
1660849500000|2022-08-18 19:05:00|68.53|66.13|68.42|66.02|68.63|66.23|68|65.6|0
1660849800000|2022-08-18 19:10:00|68.32|65.92|67.68|65.28|68.74|66.34|67.27|64.87|0
1660850100000|2022-08-18 19:15:00|67.47|65.07|66.13|63.73|67.99|65.59|65.92|63.52|0
1660850400000|2022-08-18 19:20:00|66.23|63.83|65.92|63.52|67.36|64.96|65.81|63.41|0
1660850700000|2022-08-18 19:25:00|65.81|63.41|66.12|63.72|66.74|64.34|65.71|63.31|0
1660851000000|2022-08-18 19:30:00|66.01|63.61|65.29|62.89|66.84|64.44|65.19|62.79|0
1660851300000|2022-08-18 19:35:00|65.5|63.1|65.9|63.5|65.91|63.51|65.09|62.69|0
1660851600000|2022-08-18 19:40:00|65.8|63.4|66|63.6|66.51|64.11|65.39|62.99|0
1660851900000|2022-08-18 19:45:00|66.1|63.7|66.71|64.31|67.34|64.94|65.79|63.39|0
1660852200000|2022-08-18 19:50:00|67.02|64.62|69.54|67.14|69.75|67.35|67.02|64.62|0
1660852500000|2022-08-18 19:55:00|69.43|67.03|68.16|65.76|70.39|67.99|68.16|65.76|0
1660852800000|2022-08-18 20:00:00|68.06|65.66|67.77|65.37|68.89|66.49|67.32|64.92|0
1660853100000|2022-08-18 20:05:00|67.88|65.48|68.82|66.42|68.82|66.42|67.88|65.48|0
1660853400000|2022-08-18 20:10:00|68.71|66.31|69.34|66.94|69.34|66.94|68.29|65.89|0
1660853700000|2022-08-18 20:15:00|69.12|66.32|68.59|65.79|69.12|66.32|68.59|65.79|0
1660854000000|2022-08-18 20:20:00|68.69|65.89|68.37|65.57|68.69|65.89|68.27|65.47|0
1660854300000|2022-08-18 20:25:00|68.27|65.47|68.26|65.46|68.47|65.67|67.95|65.15|0
1660854600000|2022-08-18 20:30:00|68.36|65.56|68.05|65.25|68.36|65.56|67.94|65.14|0
1660854900000|2022-08-18 20:35:00|67.94|65.14|68.25|65.45|68.25|65.45|67.94|65.14|0
1660855200000|2022-08-18 20:40:00|68.14|65.34|68.04|65.24|68.35|65.55|68.04|65.24|0
1660855500000|2022-08-18 20:45:00|67.99|65.19|68.03|65.23|68.14|65.34|67.93|65.13|0
1660855800000|2022-08-18 20:50:00|68.14|65.34|67.82|65.02|68.14|65.34|67.77|64.97|0
1660856100000|2022-08-18 20:55:00|67.77|64.97|68.02|65.22|68.44|65.64|67.77|64.97|0
1660856400000|2022-08-18 21:00:00|67.95|65.15|67.98|65.18|68.12|65.32|67.95|65.15|0
1660856700000|2022-08-18 21:05:00|67.99|65.19|68.04|65.24|68.13|65.33|67.87|65.07|0
1660857000000|2022-08-18 21:10:00|68.06|65.26|67.92|65.12|68.06|65.26|67.91|65.11|0
1660857300000|2022-08-18 21:15:00|68.06|65.26|67.92|65.12|68.1|65.3|67.92|65.12|0
1660857600000|2022-08-18 21:20:00|67.89|65.09|68.16|65.36|68.17|65.37|67.89|65.09|0
1660857900000|2022-08-18 21:25:00|68.08|65.28|68.02|65.22|68.08|65.28|67.91|65.11|0
1660858200000|2022-08-18 21:30:00|68|65.2|68.01|65.21|68.04|65.24|68|65.2|0
1660858500000|2022-08-18 21:35:00|68.03|65.23|68.03|65.23|68.05|65.25|68.02|65.22|0
1660858800000|2022-08-18 21:40:00|68.05|65.25|68.19|65.39|68.19|65.39|68.05|65.25|0
1660859100000|2022-08-18 21:45:00|68.18|65.38|68.16|65.36|68.18|65.38|68.16|65.36|0
1660859700000|2022-08-18 21:55:00|68.22|65.42|68.29|65.49|68.29|65.49|68.14|65.34|0
1660860000000|2022-08-18 22:00:00|68.43|65.63|69.11|66.31|69.33|66.53|68.12|65.32|0
1660860300000|2022-08-18 22:05:00|69.22|66.42|68.64|65.84|69.22|66.42|68.37|65.57|0
1660860600000|2022-08-18 22:10:00|68.58|65.78|68.89|66.09|68.89|66.09|68.42|65.62|0
1660860900000|2022-08-18 22:15:00|68.84|66.04|68.89|66.09|69|66.2|68.68|65.88|0
1660861200000|2022-08-18 22:20:00|68.99|66.19|68.67|65.87|68.99|66.19|68.57|65.77|0
1660861500000|2022-08-18 22:25:00|68.78|65.98|68.77|65.97|68.78|65.98|68.14|65.34|0
1660861800000|2022-08-18 22:30:00|68.72|65.92|68.77|65.97|68.88|66.08|68.56|65.76|0
1660862100000|2022-08-18 22:35:00|68.66|65.86|68.87|66.07|69.08|66.28|68.66|65.86|0
1660862400000|2022-08-18 22:40:00|68.76|65.96|68.55|65.75|68.86|66.06|68.55|65.75|0
1660862700000|2022-08-18 22:45:00|68.54|65.74|69.07|66.27|69.07|66.27|68.54|65.74|0
1660863000000|2022-08-18 22:50:00|69.17|66.37|68.85|66.05|69.17|66.37|68.85|66.05|0
1660863300000|2022-08-18 22:55:00|68.96|66.16|69.06|66.26|69.06|66.26|68.85|66.05|0
1660863600000|2022-08-18 23:00:00|69.01|66.21|69.21|66.41|69.27|66.47|68.95|66.15|0
1660863900000|2022-08-18 23:05:00|69.16|66.36|69.15|66.35|69.26|66.46|69.05|66.25|0
1660864200000|2022-08-18 23:10:00|69.05|66.25|69.04|66.24|69.05|66.25|68.94|66.14|0
1660864500000|2022-08-18 23:15:00|68.99|66.19|69.14|66.34|69.25|66.45|68.99|66.19|0
1660864800000|2022-08-18 23:20:00|69.2|66.4|69.25|66.45|69.35|66.55|69.14|66.34|0
1660865100000|2022-08-18 23:25:00|69.24|66.44|68.82|66.02|69.24|66.44|68.82|66.02|0
1660865400000|2022-08-18 23:30:00|68.92|66.12|69.24|66.44|69.24|66.44|68.92|66.12|0
1660865700000|2022-08-18 23:35:00|69.23|66.43|69.34|66.54|69.45|66.65|69.13|66.33|0
1660866000000|2022-08-18 23:40:00|69.44|66.64|69.65|66.85|69.65|66.85|69.39|66.59|0
1660866300000|2022-08-18 23:45:00|69.54|66.74|69.33|66.53|69.65|66.85|69.33|66.53|0
1660866600000|2022-08-18 23:50:00|69.22|66.42|69|66.2|69.54|66.74|69|66.2|0
1660866900000|2022-08-18 23:55:00|69.11|66.31|68.58|65.78|69.21|66.41|68.58|65.78|0
1660867200000|2022-08-19 00:00:00|68.68|65.88|69.63|66.83|69.63|66.83|67.94|65.14|0
1660867500000|2022-08-19 00:05:00|70.49|67.69|70.16|67.36|70.81|68.01|70.05|67.25|0
1660867800000|2022-08-19 00:10:00|70.27|67.47|71.02|68.22|71.12|68.32|70.27|67.47|0
1660868100000|2022-08-19 00:15:00|70.91|68.11|70.47|67.67|71.02|68.22|70.26|67.46|0
1660868400000|2022-08-19 00:20:00|70.58|67.78|70.68|67.88|70.79|67.99|70.36|67.56|0
1660868700000|2022-08-19 00:25:00|70.79|67.99|71.33|68.53|71.65|68.85|70.79|67.99|0
1660869000000|2022-08-19 00:30:00|71.43|68.63|71.32|68.52|71.43|68.63|70.78|67.98|0
1660869300000|2022-08-19 00:35:00|71.21|68.41|71.42|68.62|71.64|68.84|71.1|68.3|0
1660869600000|2022-08-19 00:40:00|71.48|68.68|71.09|68.29|71.53|68.73|70.88|68.08|0
1660869900000|2022-08-19 00:45:00|71.2|68.4|71.31|68.51|71.53|68.73|70.99|68.19|0
1660870200000|2022-08-19 00:50:00|71.2|68.4|71.3|68.5|71.52|68.72|71.09|68.29|0
1660870500000|2022-08-19 00:55:00|71.19|68.39|70.97|68.17|71.19|68.39|70.54|67.74|0
1660870800000|2022-08-19 01:00:00|70.86|68.06|70.86|68.06|71.29|68.49|70.86|68.06|0
1660871100000|2022-08-19 01:05:00|70.97|68.17|70.64|67.84|70.97|68.17|70.42|67.62|0
1660871400000|2022-08-19 01:10:00|70.53|67.73|70.42|67.62|70.64|67.84|70.2|67.4|0
1660871700000|2022-08-19 01:15:00|70.26|67.46|70.73|67.93|70.84|68.04|70.09|67.29|0
1660872000000|2022-08-19 01:20:00|70.63|67.83|70.84|68.04|71.05|68.25|70.62|67.82|0
1660872300000|2022-08-19 01:25:00|70.73|67.93|71|68.2|71.05|68.25|70.62|67.82|0
1660872600000|2022-08-19 01:30:00|70.83|68.03|72.46|69.66|72.57|69.77|70.72|67.92|0
1660872900000|2022-08-19 01:35:00|72.35|69.55|71.58|68.78|72.35|69.55|71.58|68.78|0
1660873200000|2022-08-19 01:40:00|71.69|68.89|71.68|68.88|72.12|69.32|71.25|68.45|0
1660873500000|2022-08-19 01:45:00|71.63|68.83|71.14|68.34|71.9|69.1|71.03|68.23|0
1660873800000|2022-08-19 01:50:00|71.03|68.23|70.7|67.9|71.13|68.33|70.44|67.64|0
1660874100000|2022-08-19 01:55:00|70.81|68.01|70.69|67.89|71.02|68.22|70.59|67.79|0
1660874400000|2022-08-19 02:00:00|70.59|67.79|70.9|68.1|71.01|68.21|70.48|67.68|0
1660874700000|2022-08-19 02:05:00|70.8|68|70.9|68.1|71.01|68.21|70.36|67.56|0
1660875000000|2022-08-19 02:10:00|71.01|68.21|70.68|67.88|71.33|68.53|70.57|67.77|0
1660875300000|2022-08-19 02:15:00|70.79|67.99|70.95|68.15|71|68.2|70.46|67.66|0
1660875600000|2022-08-19 02:20:00|70.89|68.09|70.88|68.08|71|68.2|70.45|67.65|0
1660875900000|2022-08-19 02:25:00|70.99|68.19|70.88|68.08|70.99|68.19|70.67|67.87|0
1660876200000|2022-08-19 02:30:00|70.77|67.97|70.55|67.75|70.77|67.97|70.44|67.64|0
1660876500000|2022-08-19 02:35:00|70.44|67.64|69.69|66.89|70.55|67.75|69.58|66.78|0
1660876800000|2022-08-19 02:40:00|69.58|66.78|69.79|66.99|69.9|67.1|69.47|66.67|0
1660877100000|2022-08-19 02:45:00|69.68|66.88|69.89|67.09|70|67.2|69.68|66.88|0
1660877400000|2022-08-19 02:50:00|69.78|66.98|69.67|66.87|69.78|66.98|69.35|66.55|0
1660877700000|2022-08-19 02:55:00|69.78|66.98|69.03|66.23|69.78|66.98|69.03|66.23|0
1660878000000|2022-08-19 03:00:00|68.92|66.12|69.24|66.44|69.34|66.54|68.81|66.01|0
1660878300000|2022-08-19 03:05:00|69.45|66.65|69.44|66.64|69.55|66.75|69.13|66.33|0
1660878600000|2022-08-19 03:10:00|69.39|66.59|69.33|66.53|69.55|66.75|69.12|66.32|0
1660878900000|2022-08-19 03:15:00|69.44|66.64|69.33|66.53|69.44|66.64|69.12|66.32|0
1660879200000|2022-08-19 03:20:00|69.22|66.42|69.53|66.73|69.54|66.74|69.01|66.21|0
1660879500000|2022-08-19 03:25:00|69.43|66.63|69.85|67.05|69.85|67.05|69.32|66.52|0
1660879800000|2022-08-19 03:30:00|69.96|67.16|70.92|68.12|71.47|68.67|69.96|67.16|0
1660880100000|2022-08-19 03:35:00|71.03|68.23|70.54|67.74|71.03|68.23|70.49|67.69|0
1660880400000|2022-08-19 03:40:00|70.48|67.68|70.8|68|70.91|68.11|70.48|67.68|0
1660880700000|2022-08-19 03:45:00|70.91|68.11|71.12|68.32|71.4|68.6|70.59|67.79|0
1660881000000|2022-08-19 03:50:00|71.23|68.43|71.34|68.54|71.34|68.54|70.9|68.1|0
1660881300000|2022-08-19 03:55:00|71.23|68.43|71.44|68.64|71.55|68.75|71.22|68.42|0
1660881600000|2022-08-19 04:00:00|71.55|68.75|71.87|69.07|71.87|69.07|71.44|68.64|0
1660881900000|2022-08-19 04:05:00|71.76|68.96|71.86|69.06|71.97|69.17|71.65|68.85|0
1660882200000|2022-08-19 04:10:00|71.97|69.17|71.75|68.95|72.08|69.28|71.64|68.84|0
1660882500000|2022-08-19 04:15:00|71.64|68.84|71.42|68.62|71.75|68.95|71.42|68.62|0
1660882800000|2022-08-19 04:20:00|71.53|68.73|71.3|68.5|71.53|68.73|71.2|68.4|0
1660883100000|2022-08-19 04:25:00|71.41|68.61|71.41|68.61|71.52|68.72|71.19|68.39|0
1660883400000|2022-08-19 04:30:00|71.3|68.5|71.08|68.28|71.41|68.61|71.08|68.28|0
1660883700000|2022-08-19 04:35:00|71.13|68.33|71.94|69.14|72.27|69.47|71.08|68.28|0
1660884000000|2022-08-19 04:40:00|72.05|69.25|71.94|69.14|72.27|69.47|71.72|68.92|0
1660884300000|2022-08-19 04:45:00|72.05|69.25|72.15|69.35|72.26|69.46|71.93|69.13|0
1660884600000|2022-08-19 04:50:00|72.04|69.24|71.82|69.02|72.15|69.35|71.82|69.02|0
1660884900000|2022-08-19 04:55:00|71.93|69.13|72.03|69.23|72.15|69.35|71.71|68.91|0
1660885200000|2022-08-19 05:00:00|71.92|69.12|72.58|69.78|72.58|69.78|71.81|69.01|0
1660885500000|2022-08-19 05:05:00|72.69|69.89|72.46|69.66|73.02|70.22|72.46|69.66|0
1660885800000|2022-08-19 05:10:00|72.35|69.55|72.57|69.77|72.79|69.99|72.24|69.44|0
1660886100000|2022-08-19 05:15:00|72.68|69.88|72.45|69.65|72.68|69.88|72.12|69.32|0
1660886400000|2022-08-19 05:20:00|72.56|69.76|72.89|70.09|73.11|70.31|72.23|69.43|0
1660886700000|2022-08-19 05:25:00|72.78|69.98|73.35|70.55|73.69|70.89|72.67|69.87|0
1660887000000|2022-08-19 05:30:00|73.46|70.66|74.01|71.21|74.01|71.21|73.24|70.44|0
1660887300000|2022-08-19 05:35:00|73.9|71.1|74.34|71.54|74.79|71.99|73.9|71.1|0
1660887600000|2022-08-19 05:40:00|74.23|71.43|74.34|71.54|74.45|71.65|74|71.2|0
1660887900000|2022-08-19 05:45:00|74.22|71.42|73.55|70.75|74.22|71.42|73.55|70.75|0
1660888200000|2022-08-19 05:50:00|73.44|70.64|72.89|70.09|73.44|70.64|72.56|69.76|0
1660888500000|2022-08-19 05:55:00|73|70.2|73.32|70.52|73.32|70.52|72.88|70.08|0
1660888800000|2022-08-19 06:00:00|73.43|70.63|73.76|70.96|74.21|71.41|73.32|70.52|0
1660889100000|2022-08-19 06:05:00|73.65|70.85|74.09|71.29|74.2|71.4|73.31|70.51|0
1660889400000|2022-08-19 06:10:00|73.98|71.18|74.75|71.95|74.86|72.06|73.64|70.84|0
1660889700000|2022-08-19 06:15:00|74.86|72.06|74.91|72.11|75.09|72.29|73.61|70.81|0
1660890000000|2022-08-19 06:20:00|75.02|72.22|75.02|72.22|75.13|72.33|74.57|71.77|0
1660890300000|2022-08-19 06:25:00|75.13|72.33|75.24|72.44|75.69|72.89|74.57|71.77|0
1660890600000|2022-08-19 06:30:00|75.35|72.55|75.97|73.17|76.59|73.79|75.07|72.27|0
1660890900000|2022-08-19 06:35:00|75.91|73.11|77.5|74.7|77.96|75.16|75.68|72.88|0
1660891200000|2022-08-19 06:40:00|77.39|74.59|77.61|74.81|78.54|75.74|77.15|74.35|0
1660891500000|2022-08-19 06:45:00|77.72|74.92|79.18|76.38|79.18|76.38|77.61|74.81|0
1660891800000|2022-08-19 06:50:00|79.06|76.26|79.06|76.26|79.29|76.49|78.37|75.57|0
1660892100000|2022-08-19 06:55:00|78.94|76.14|79.75|76.95|80.34|77.54|78.88|76.08|0
1660892400000|2022-08-19 07:00:00|80.1|77.3|79.28|76.48|80.68|77.88|79.16|76.36|0
1660892700000|2022-08-19 07:05:00|79.08|76.68|78.49|76.09|79.19|76.79|78.04|75.64|0
1660893000000|2022-08-19 07:10:00|78.61|76.21|78.14|75.74|78.72|76.32|77.11|74.71|0
1660893300000|2022-08-19 07:15:00|78.03|75.63|76.89|74.49|78.66|76.26|76.62|74.22|0
1660893600000|2022-08-19 07:20:00|77|74.6|76.77|74.37|77.57|75.17|76.54|74.14|0
1660893900000|2022-08-19 07:25:00|76.88|74.48|76.88|74.48|77.8|75.4|76.77|74.37|0
1660894200000|2022-08-19 07:30:00|76.99|74.59|76.53|74.13|76.99|74.59|75.97|73.57|0
1660894500000|2022-08-19 07:35:00|76.59|74.19|76.98|74.58|77.33|74.93|76.3|73.9|0
1660894800000|2022-08-19 07:40:00|76.93|74.53|76.41|74.01|76.98|74.58|76.07|73.67|0
1660895100000|2022-08-19 07:45:00|76.52|74.12|77.32|74.92|77.43|75.03|76.06|73.66|0
1660895400000|2022-08-19 07:50:00|77.2|74.8|77.43|75.03|78.24|75.84|77.15|74.75|0
1660895700000|2022-08-19 07:55:00|77.37|74.97|77.19|74.79|77.37|74.97|76.28|73.88|0
1660896000000|2022-08-19 08:00:00|77.31|74.91|77.65|75.25|77.65|75.25|76.16|73.76|0
1660896300000|2022-08-19 08:05:00|77.53|75.13|78.8|76.4|78.92|76.52|77.41|75.01|0
1660896600000|2022-08-19 08:10:00|78.92|76.52|79.26|76.86|79.38|76.98|78.56|76.16|0
1660896900000|2022-08-19 08:15:00|79.38|76.98|79.73|77.33|80.79|78.39|79.03|76.63|0
1660897200000|2022-08-19 08:20:00|79.79|77.39|81.97|79.57|82.45|80.05|79.73|77.33|0
1660897500000|2022-08-19 08:25:00|82.03|79.63|81.91|79.51|82.45|80.05|81.85|79.45|0
1660897800000|2022-08-19 08:30:00|81.85|79.45|85.32|82.92|85.44|83.04|81.61|79.21|0
1660898100000|2022-08-19 08:35:00|85.44|83.04|85.65|83.25|86.38|83.98|84.46|82.06|0
1660898400000|2022-08-19 08:40:00|85.77|83.37|85.34|82.94|85.89|83.49|85.03|82.63|0
1660898700000|2022-08-19 08:45:00|85.4|83|84.91|82.51|85.51|83.11|84.31|81.91|0
1660899000000|2022-08-19 08:50:00|85.03|82.63|85.14|82.74|85.75|83.35|84.85|82.45|0
1660899300000|2022-08-19 08:55:00|85.09|82.69|84.17|81.77|85.51|83.11|84.05|81.65|0
1660899600000|2022-08-19 09:00:00|84.29|81.89|84.47|82.07|85.38|82.98|84.17|81.77|0
1660899900000|2022-08-19 09:05:00|84.71|82.31|84.64|82.24|85.13|82.73|84.41|82.01|0
1660900200000|2022-08-19 09:10:00|84.77|82.37|83.92|81.52|85.37|82.97|83.8|81.4|0
1660900500000|2022-08-19 09:15:00|84.04|81.64|83.55|81.15|84.16|81.76|83.08|80.68|0
1660900800000|2022-08-19 09:20:00|83.49|81.09|84.51|82.11|84.63|82.23|83.43|81.03|0
1660901100000|2022-08-19 09:25:00|84.57|82.17|84.02|81.62|84.63|82.23|83.78|81.38|0
1660901400000|2022-08-19 09:30:00|83.96|81.56|84.02|81.62|84.38|81.98|83.78|81.38|0
1660901700000|2022-08-19 09:35:00|83.96|81.56|81.64|79.24|84.02|81.62|81.35|78.95|0
1660902000000|2022-08-19 09:40:00|81.52|79.12|81.4|79|81.64|79.24|80.45|78.05|0
1660902300000|2022-08-19 09:45:00|81.22|78.82|82.11|79.71|82.23|79.83|80.56|78.16|0
1660902600000|2022-08-19 09:50:00|82.23|79.83|82.82|80.42|83.43|81.03|82.23|79.83|0
1660902900000|2022-08-19 09:55:00|83.01|80.61|83.61|81.21|83.91|81.51|82.46|80.06|0
1660903200000|2022-08-19 10:00:00|83.54|81.14|84.15|81.75|84.51|82.11|83.3|80.9|0
1660903500000|2022-08-19 10:05:00|84.09|81.69|84.75|82.35|84.88|82.48|83.78|81.38|0
1660903800000|2022-08-19 10:10:00|84.87|82.47|84.56|82.16|84.87|82.47|83.77|81.37|0
1660904100000|2022-08-19 10:15:00|84.62|82.22|83.28|80.88|84.74|82.34|83.16|80.76|0
1660904400000|2022-08-19 10:20:00|83.04|80.64|83.52|81.12|83.64|81.24|82.67|80.27|0
1660904700000|2022-08-19 10:25:00|83.64|81.24|83.57|81.17|84.12|81.72|83.27|80.87|0
1660905000000|2022-08-19 10:30:00|83.51|81.11|84.85|82.45|84.85|82.45|83.33|80.93|0
1660905300000|2022-08-19 10:35:00|84.79|82.39|86.94|84.54|87.19|84.79|84.23|81.83|0
1660905600000|2022-08-19 10:40:00|87.07|84.67|88.63|86.23|88.82|86.42|86.19|83.79|0
1660905900000|2022-08-19 10:45:00|88.44|86.04|88.94|86.54|89.2|86.8|88.18|85.78|0
1660906200000|2022-08-19 10:50:00|88.81|86.41|90.23|87.35|90.23|87.59|87.52|85.12|0
1660906500000|2022-08-19 10:55:00|90.1|87.22|89.23|86.83|90.86|87.98|88.86|86.46|0
1660906800000|2022-08-19 11:00:00|88.98|86.58|88.72|86.32|89.35|86.95|88.23|85.83|0
1660907100000|2022-08-19 11:05:00|88.91|86.51|88.35|85.95|90.35|87.95|88.22|85.82|0
1660907400000|2022-08-19 11:10:00|88.41|86.01|88.46|86.06|89.09|86.69|88.1|85.7|0
1660907700000|2022-08-19 11:15:00|88.34|85.94|89.08|86.68|89.21|86.81|87.97|85.57|0
1660908000000|2022-08-19 11:20:00|88.96|86.56|87.65|85.25|88.96|86.56|87.46|85.06|0
1660908300000|2022-08-19 11:25:00|87.71|85.31|88.57|86.17|88.7|86.3|87.58|85.18|0
1660908600000|2022-08-19 11:30:00|88.32|85.92|89.57|87.17|89.7|87.3|87.58|85.18|0
1660908900000|2022-08-19 11:35:00|89.69|87.29|89.19|86.79|90.2|87.8|89.19|86.79|0
1660909200000|2022-08-19 11:40:00|89.31|86.91|87.69|85.29|90.06|87.66|87.69|85.29|0
1660909500000|2022-08-19 11:45:00|87.56|85.16|87.68|85.28|87.93|85.53|87.19|84.79|0
1660909800000|2022-08-19 11:50:00|87.81|85.41|87.93|85.53|88.12|85.72|87.43|85.03|0
1660910100000|2022-08-19 11:55:00|88.05|85.65|86.56|84.16|88.42|86.02|86.44|84.04|0
1660910400000|2022-08-19 12:00:00|86.44|84.04|85.7|83.3|86.93|84.53|85.7|83.3|0
1660910700000|2022-08-19 12:05:00|85.94|83.54|86.68|84.28|86.8|84.4|85.4|83|0
1660911000000|2022-08-19 12:10:00|85.74|83.34|86.37|83.97|87.12|84.72|85.15|82.75|0
1660911300000|2022-08-19 12:15:00|86.5|84.1|86.34|83.94|86.96|84.56|86.34|83.94|0
1660911600000|2022-08-19 12:20:00|86.22|83.82|88.39|85.99|88.82|86.42|86.22|83.82|0
1660911900000|2022-08-19 12:25:00|88.32|85.92|87.69|85.29|88.95|86.55|87.69|85.29|0
1660912200000|2022-08-19 12:30:00|87.82|85.42|88.06|85.66|88.81|86.41|87.44|85.04|0
1660912500000|2022-08-19 12:35:00|88|85.6|86.2|83.8|88|85.6|86.08|83.68|0
1660912800000|2022-08-19 12:40:00|86.08|83.68|86.32|83.92|86.32|83.92|85.22|82.82|0
1660913100000|2022-08-19 12:45:00|86.19|83.79|86.07|83.67|86.32|83.92|85.33|82.93|0
1660913400000|2022-08-19 12:50:00|85.94|83.54|84.6|82.2|86.07|83.67|84.35|81.95|0
1660913700000|2022-08-19 12:55:00|84.47|82.07|85.69|83.29|86.18|83.78|84.23|81.83|0
1660914000000|2022-08-19 13:00:00|85.81|83.41|86.67|84.27|86.67|84.27|84.35|81.95|0
1660914300000|2022-08-19 13:05:00|86.79|84.39|84.94|82.54|86.91|84.51|84.94|82.54|0
1660914600000|2022-08-19 13:10:00|85.07|82.67|83.85|81.45|85.8|83.4|83.85|81.45|0
1660914900000|2022-08-19 13:15:00|83.73|81.33|83|80.6|84.09|81.69|83|80.6|0
1660915200000|2022-08-19 13:20:00|83.12|80.72|81.8|79.4|83.36|80.96|81.68|79.28|0
1660915500000|2022-08-19 13:25:00|81.45|79.05|81.44|79.04|82.4|80|80.97|78.57|0
1660915800000|2022-08-19 13:30:00|81.8|79.4|80.64|78.24|83.35|80.95|80.04|77.64|0
1660916100000|2022-08-19 13:35:00|80.28|77.88|81.35|78.95|82.31|79.91|78.86|76.46|0
1660916400000|2022-08-19 13:40:00|81.47|79.07|84.62|82.22|85.24|82.84|81.11|78.71|0
1660916700000|2022-08-19 13:45:00|85.36|82.96|85.97|83.57|86.6|84.2|84.49|82.09|0
1660917000000|2022-08-19 13:50:00|86.22|83.82|89.5|87.1|89.5|87.1|86.22|83.82|0
1660917300000|2022-08-19 13:55:00|89.88|87.48|90.59|88.19|92.13|89.73|88.81|86.41|0
1660917600000|2022-08-19 14:00:00|90.85|88.45|89.83|87.43|91.87|89.47|88.57|86.17|0
1660917900000|2022-08-19 14:05:00|89.57|87.17|91.48|89.08|91.61|89.21|88.56|86.16|0
1660918200000|2022-08-19 14:10:00|91.73|89.33|92.24|89.84|92.24|89.84|90.2|87.8|0
1660918500000|2022-08-19 14:15:00|92.12|89.72|90.49|88.09|93.02|90.62|89.72|87.32|0
1660918800000|2022-08-19 14:20:00|90.36|87.96|90.61|88.21|91.51|89.11|88.46|86.06|0
1660919100000|2022-08-19 14:25:00|90.48|88.08|90.1|87.7|92.02|89.62|89.46|87.06|0
1660919400000|2022-08-19 14:30:00|89.78|87.38|89.96|87.56|90.73|88.33|88.32|85.92|0
1660919700000|2022-08-19 14:35:00|90.09|87.69|89.83|87.43|90.73|88.33|89.45|87.05|0
1660920000000|2022-08-19 14:40:00|89.96|87.56|89.32|86.92|92.14|89.74|88.69|86.29|0
1660920300000|2022-08-19 14:45:00|89.44|87.04|88.55|86.15|89.57|87.17|88.18|85.78|0
1660920600000|2022-08-19 14:50:00|88.68|86.28|91.09|88.69|92.12|89.72|88.68|86.28|0
1660920900000|2022-08-19 14:55:00|91.22|88.82|93.42|91.02|93.68|91.28|90.58|88.18|0
1660921200000|2022-08-19 15:00:00|93.28|90.88|93.93|91.53|94.2|91.8|92.24|89.84|0
1660921500000|2022-08-19 15:05:00|94.06|91.66|96.99|94.79|97.53|95.33|93.02|90.62|0
1660921800000|2022-08-19 15:10:00|97.09|94.89|97.48|95.28|98.82|96.62|96.82|94.62|0
1660922100000|2022-08-19 15:15:00|97.61|95.41|96.68|94.48|98.27|96.07|96.68|94.48|0
1660922400000|2022-08-19 15:20:00|96.81|94.61|97.34|95.14|97.87|95.67|96.42|94.22|0
1660922700000|2022-08-19 15:25:00|97.21|95.01|94.48|92.28|98.27|96.07|94.22|92.02|0
1660923000000|2022-08-19 15:30:00|94.35|92.15|95.14|92.94|96.6|94.4|93.96|91.76|0
1660923300000|2022-08-19 15:35:00|95.27|93.07|93.95|91.75|95.27|93.07|93.43|91.23|0
1660923600000|2022-08-19 15:40:00|93.82|91.62|93.16|90.96|94.34|92.14|92.38|90.18|0
1660923900000|2022-08-19 15:45:00|93.03|90.83|92.24|90.04|93.55|91.35|90.32|88.12|0
1660924200000|2022-08-19 15:50:00|91.98|89.78|92.46|90.26|96.87|94.67|91.08|88.88|0
1660924500000|2022-08-19 15:55:00|92.59|90.39|92.98|90.78|93.37|91.17|92.33|90.13|0
1660924800000|2022-08-19 16:00:00|93.11|90.91|93.76|91.56|94.68|92.48|92.98|90.78|0
1660925100000|2022-08-19 16:05:00|93.63|91.43|94.67|92.47|94.8|92.6|93.36|91.16|0
1660925400000|2022-08-19 16:10:00|94.41|92.21|91.92|89.72|94.54|92.34|91.67|89.47|0
1660925700000|2022-08-19 16:15:00|91.79|89.59|90.89|88.69|91.79|89.59|90.12|87.92|0
1660926000000|2022-08-19 16:20:00|90.63|88.43|91.01|88.81|91.53|89.33|90.37|88.17|0
1660926300000|2022-08-19 16:25:00|91.14|88.94|92.56|90.36|93.08|90.88|91.14|88.94|0
1660926600000|2022-08-19 16:30:00|92.43|90.23|91.13|88.93|93.21|91.01|91.13|88.93|0
1660926900000|2022-08-19 16:35:00|91.26|89.06|88.32|86.12|91.39|89.19|88.19|85.99|0
1660927200000|2022-08-19 16:40:00|88.45|86.25|88.32|86.12|89.84|87.64|88.19|85.99|0
1660927500000|2022-08-19 16:45:00|88.44|86.24|89.7|87.5|89.7|87.5|87.56|85.36|0
1660927800000|2022-08-19 16:50:00|89.58|87.38|88.18|85.98|89.58|87.38|87.93|85.73|0
1660928100000|2022-08-19 16:55:00|88.05|85.85|88.8|86.6|88.8|86.6|86.8|84.6|0
1660928400000|2022-08-19 17:00:00|88.68|86.48|87.42|85.22|89.18|86.98|87.04|84.84|0
1660928700000|2022-08-19 17:05:00|87.29|85.09|88.54|86.34|89.43|87.23|87.29|85.09|0
1660929000000|2022-08-19 17:10:00|88.67|86.47|89.68|87.48|90.19|87.99|88.16|85.96|0
1660929300000|2022-08-19 17:15:00|89.55|87.35|90.18|87.98|90.31|88.11|88.91|86.71|0
1660929600000|2022-08-19 17:20:00|90.06|87.86|90.43|88.23|90.82|88.62|89.92|87.72|0
1660929900000|2022-08-19 17:25:00|90.56|88.36|91.33|89.13|91.59|89.39|90.31|88.11|0
1660930200000|2022-08-19 17:30:00|91.46|89.26|93.27|91.07|95.25|93.05|91.46|89.26|0
1660930500000|2022-08-19 17:35:00|93.21|91.01|92.66|90.46|93.79|91.59|92.27|90.07|0
1660930800000|2022-08-19 17:40:00|92.52|90.32|91.86|89.66|92.66|90.46|91.47|89.27|0
1660931100000|2022-08-19 17:45:00|92.13|89.93|91.21|89.01|92.26|90.06|91.08|88.88|0
1660931400000|2022-08-19 17:50:00|91.08|88.88|89.65|87.45|91.47|89.27|89.65|87.45|0
1660931700000|2022-08-19 17:55:00|89.52|87.32|89.51|87.31|90.16|87.96|89|86.8|0
1660932000000|2022-08-19 18:00:00|89.64|87.44|89.76|87.56|90.54|88.34|89.25|87.05|0
1660932300000|2022-08-19 18:05:00|89.89|87.69|90.15|87.95|90.54|88.34|89.25|87.05|0
1660932600000|2022-08-19 18:10:00|90.28|88.08|93.02|90.82|93.02|90.82|90.15|87.95|0
1660932900000|2022-08-19 18:15:00|93.15|90.95|93.54|91.34|93.81|91.61|92.75|90.55|0
1660933200000|2022-08-19 18:20:00|93.67|91.47|92.61|90.41|94.07|91.87|92.48|90.28|0
1660933500000|2022-08-19 18:25:00|92.74|90.54|91.95|89.75|93.27|91.07|91.69|89.49|0
1660933800000|2022-08-19 18:30:00|92.08|89.88|91.81|89.61|93.26|91.06|91.42|89.22|0
1660934100000|2022-08-19 18:35:00|91.94|89.74|93.52|91.32|93.52|91.32|91.68|89.48|0
1660934400000|2022-08-19 18:40:00|93.39|91.19|92.99|90.79|94.58|92.38|92.59|90.39|0
1660934700000|2022-08-19 18:45:00|92.85|90.65|92.72|90.52|93.65|91.45|92.19|89.99|0
1660935000000|2022-08-19 18:50:00|92.59|90.39|94.97|92.77|95.1|92.9|92.45|90.25|0
1660935300000|2022-08-19 18:55:00|94.7|92.5|95.23|93.03|96.31|94.11|94.03|91.83|0
1660935600000|2022-08-19 19:00:00|95.1|92.9|97.83|95.63|98.1|95.9|94.56|92.36|0
1660935900000|2022-08-19 19:05:00|97.69|95.49|98.1|95.9|98.64|96.44|97.01|94.81|0
1660936200000|2022-08-19 19:10:00|97.96|95.76|93.8|91.6|97.96|95.76|93.67|91.47|0
1660936500000|2022-08-19 19:15:00|93.93|91.73|93.79|91.59|94.59|92.39|92.35|90.15|0
1660936800000|2022-08-19 19:20:00|93.66|91.46|93.52|91.32|94.32|92.12|92.6|90.4|0
1660937100000|2022-08-19 19:25:00|93.26|91.06|91.57|89.37|94.09|91.89|91.31|89.11|0
1660937400000|2022-08-19 19:30:00|91.44|89.24|92.1|89.9|92.5|90.3|90.39|88.19|0
1660937700000|2022-08-19 19:35:00|91.97|89.77|92.09|89.89|92.63|90.43|91.17|88.97|0
1660938000000|2022-08-19 19:40:00|92.23|90.03|91.56|89.36|93.29|91.09|91.43|89.23|0
1660938300000|2022-08-19 19:45:00|91.43|89.23|92.61|90.41|93.28|91.08|90.9|88.7|0
1660938600000|2022-08-19 19:50:00|92.22|90.02|92.35|90.15|93.14|90.94|90|87.8|0
1660938900000|2022-08-19 19:55:00|91.82|89.62|93|90.8|93|90.8|91.29|89.09|0
1660939200000|2022-08-19 20:00:00|93.13|90.93|93|90.8|93.66|91.46|92.6|90.4|0
1660939500000|2022-08-19 20:05:00|92.86|90.66|92.46|90.26|93.26|91.06|92.46|90.26|0
1660939800000|2022-08-19 20:10:00|92.59|90.39|92.99|90.79|93.38|91.18|92.46|90.26|0
1661128200000|2022-08-22 00:30:00|106.84|104.04|105.56|102.76|106.98|104.18|105.42|102.62|0
1661128500000|2022-08-22 00:35:00|105.41|102.61|105.27|102.47|105.49|102.69|104.28|101.48|0
1661128800000|2022-08-22 00:40:00|105.41|102.61|105.26|102.46|105.83|103.03|105.12|102.32|0
1661129100000|2022-08-22 00:45:00|105.12|102.32|104.97|102.17|105.69|102.89|104.91|102.11|0
1661129400000|2022-08-22 00:50:00|105.12|102.32|104.95|102.15|105.4|102.6|104.67|101.87|0
1661129700000|2022-08-22 00:55:00|105.1|102.3|106.09|103.29|106.52|103.72|104.67|101.87|0
1661130000000|2022-08-22 01:00:00|106.23|103.43|105.8|103|106.23|103.43|105.37|102.57|0
1661130300000|2022-08-22 01:05:00|105.73|102.93|106.08|103.28|106.51|103.71|105.51|102.71|0
1661130600000|2022-08-22 01:10:00|105.93|103.13|105.22|102.42|106.22|103.42|105.07|102.27|0
1661130900000|2022-08-22 01:15:00|105.5|102.7|105.21|102.41|105.78|102.98|104.79|101.99|0
1661131200000|2022-08-22 01:20:00|104.93|102.13|103.93|101.13|104.93|102.13|103.16|100.36|0
1661131500000|2022-08-22 01:25:00|103.65|100.85|102.94|100.14|103.93|101.13|102.53|99.73|0
1661131800000|2022-08-22 01:30:00|103.08|100.28|102.52|99.72|103.22|100.42|102.38|99.58|0
1661132100000|2022-08-22 01:35:00|102.38|99.58|102.65|99.85|103.15|100.35|102.1|99.3|0
1661132400000|2022-08-22 01:40:00|102.51|99.71|102.93|100.13|102.93|100.13|102.09|99.29|0
1661132700000|2022-08-22 01:45:00|102.79|99.99|103.2|100.4|103.2|100.4|102.37|99.57|0
1661133000000|2022-08-22 01:50:00|103.06|100.26|103.34|100.54|103.48|100.68|102.78|99.98|0
1661133300000|2022-08-22 01:55:00|103.48|100.68|103.05|100.25|103.48|100.68|102.63|99.83|0
1661133600000|2022-08-22 02:00:00|102.91|100.11|102.77|99.97|103.19|100.39|102.63|99.83|0
1661133900000|2022-08-22 02:05:00|102.7|99.9|102.2|99.4|102.7|99.9|102.06|99.26|0
1661134200000|2022-08-22 02:10:00|102.34|99.54|102.48|99.68|102.62|99.82|101.99|99.19|0
1661134500000|2022-08-22 02:15:00|102.62|99.82|102.47|99.67|103.03|100.23|102.19|99.39|0
1661134800000|2022-08-22 02:20:00|102.33|99.53|102.05|99.25|102.33|99.53|101.91|99.11|0
1661135100000|2022-08-22 02:25:00|102.19|99.39|102.32|99.52|102.46|99.66|101.21|98.41|0
1661135400000|2022-08-22 02:30:00|102.18|99.38|101.76|98.96|102.32|99.52|101.62|98.82|0
1661135700000|2022-08-22 02:35:00|101.69|98.89|101.61|98.81|102.03|99.23|101.47|98.67|0
1661136000000|2022-08-22 02:40:00|101.75|98.95|102.3|99.5|102.3|99.5|101.61|98.81|0
1661136300000|2022-08-22 02:45:00|102.16|99.36|101.6|98.8|102.16|99.36|101.46|98.66|0
1661136600000|2022-08-22 02:50:00|101.46|98.66|100.25|97.45|102.32|99.52|100.25|97.45|0
1661136900000|2022-08-22 02:55:00|100.12|97.32|99.84|97.04|100.53|97.73|99.7|96.9|0
1661137200000|2022-08-22 03:00:00|99.97|97.17|100.79|97.99|100.79|97.99|99.97|97.17|0
1661137500000|2022-08-22 03:05:00|100.93|98.13|100.92|98.12|101.06|98.26|100.79|97.99|0
1661137800000|2022-08-22 03:10:00|100.78|97.98|101.19|98.39|101.33|98.53|100.78|97.98|0
1661138100000|2022-08-22 03:15:00|101.33|98.53|101.46|98.66|101.6|98.8|101.19|98.39|0
1661138400000|2022-08-22 03:20:00|101.32|98.52|101.46|98.66|101.73|98.93|101.32|98.52|0
1661138700000|2022-08-22 03:25:00|101.39|98.59|101.31|98.51|102.01|99.21|101.31|98.51|0
1661139000000|2022-08-22 03:30:00|101.17|98.37|102.55|99.75|102.55|99.75|101.17|98.37|0
1661139300000|2022-08-22 03:35:00|102.41|99.61|102.55|99.75|102.69|99.89|102.27|99.47|0
1661139600000|2022-08-22 03:40:00|102.41|99.61|102.68|99.88|102.82|100.02|102.27|99.47|0
1661139900000|2022-08-22 03:45:00|102.54|99.74|102.67|99.87|102.95|100.15|102.54|99.74|0
1661140200000|2022-08-22 03:50:00|102.81|100.01|103.02|100.22|103.16|100.36|102.53|99.73|0
1661140500000|2022-08-22 03:55:00|102.95|100.15|102.66|99.86|103.16|100.36|102.66|99.86|0
1661140800000|2022-08-22 04:00:00|102.8|100|103.21|100.41|103.22|100.42|102.66|99.86|0
1661141100000|2022-08-22 04:05:00|103.15|100.35|103.63|100.83|103.63|100.83|102.93|100.13|0
1661141400000|2022-08-22 04:10:00|103.77|100.97|103.62|100.82|103.77|100.97|103.2|100.4|0
1661141700000|2022-08-22 04:15:00|103.55|100.75|103.34|100.54|103.9|101.1|103.34|100.54|0
1661142000000|2022-08-22 04:20:00|103.27|100.47|103.05|100.25|103.34|100.54|103.05|100.25|0
1661142300000|2022-08-22 04:25:00|103.19|100.39|103.75|100.95|103.89|101.09|103.19|100.39|0
1661142600000|2022-08-22 04:30:00|103.74|100.94|104.02|101.22|104.16|101.36|103.46|100.66|0
1661142900000|2022-08-22 04:35:00|103.95|101.15|103.87|101.07|104.02|101.22|103.87|101.07|0
1661143200000|2022-08-22 04:40:00|104.01|101.21|104.43|101.63|104.43|101.63|103.87|101.07|0
1661143500000|2022-08-22 04:45:00|104.29|101.49|104.85|102.05|104.99|102.19|104.22|101.42|0
1661143800000|2022-08-22 04:50:00|104.7|101.9|104.98|102.18|105.12|102.32|104.56|101.76|0
1661144100000|2022-08-22 04:55:00|105.12|102.32|105.12|102.32|105.26|102.46|104.7|101.9|0
1661144400000|2022-08-22 05:00:00|104.98|102.18|104.97|102.17|105.26|102.46|104.41|101.61|0
1661144700000|2022-08-22 05:05:00|105.11|102.31|105.04|102.24|105.53|102.73|104.82|102.02|0
1661145000000|2022-08-22 05:10:00|105.11|102.31|105.38|102.58|105.81|103.01|104.68|101.88|0
1661145300000|2022-08-22 05:15:00|105.24|102.44|104.11|101.31|105.52|102.72|103.97|101.17|0
1661145600000|2022-08-22 05:20:00|103.97|101.17|104.24|101.44|104.39|101.59|103.41|100.61|0
1661145900000|2022-08-22 05:25:00|104.38|101.58|103.96|101.16|104.52|101.72|103.96|101.16|0
1661146200000|2022-08-22 05:30:00|103.82|101.02|103.94|101.14|104.08|101.28|103.24|100.44|0
1661146500000|2022-08-22 05:35:00|104.08|101.28|104.92|102.12|104.92|102.12|104.07|101.27|0
1661146800000|2022-08-22 05:40:00|104.78|101.98|104.91|102.11|105.06|102.26|104.64|101.84|0
1661147100000|2022-08-22 05:45:00|105.05|102.25|105.33|102.53|105.47|102.67|104.77|101.97|0
1661147400000|2022-08-22 05:50:00|105.19|102.39|105.19|102.39|105.61|102.81|105.05|102.25|0
1661147700000|2022-08-22 05:55:00|105.33|102.53|105.32|102.52|105.47|102.67|104.9|102.1|0
1661148000000|2022-08-22 06:00:00|105.18|102.38|106.89|104.09|107.46|104.66|104.75|101.95|0
1661148300000|2022-08-22 06:05:00|106.75|103.95|108.32|105.52|108.9|106.1|106.75|103.95|0
1661148600000|2022-08-22 06:10:00|108.39|105.59|108.31|105.51|108.89|106.09|107.6|104.8|0
1661148900000|2022-08-22 06:15:00|108.46|105.66|106.59|103.79|109.03|106.23|106.3|103.5|0
1661149200000|2022-08-22 06:20:00|106.73|103.93|106.01|103.21|106.73|103.93|105.87|103.07|0
1661149500000|2022-08-22 06:25:00|106.16|103.36|107|104.2|107.44|104.64|105.87|103.07|0
1661149800000|2022-08-22 06:30:00|107.29|104.49|109.86|107.06|109.86|107.06|106.41|103.61|0
1661150100000|2022-08-22 06:35:00|109.94|107.14|110.43|107.63|110.43|107.63|109.07|106.27|0
1661150400000|2022-08-22 06:40:00|110.29|107.49|109.99|107.19|110.29|107.49|109.13|106.33|0
1661150700000|2022-08-22 06:45:00|110.07|107.27|109.84|107.04|110.57|107.77|108.84|106.04|0
1661151000000|2022-08-22 06:50:00|109.78|106.98|108.83|106.03|109.78|106.98|108.55|105.75|0
1661151300000|2022-08-22 06:55:00|108.69|105.89|107.97|105.17|109.12|106.32|107.97|105.17|0
1661151600000|2022-08-22 07:00:00|108.04|105.24|107.11|104.31|109.54|106.74|106.68|103.88|0
1661151900000|2022-08-22 07:05:00|106.52|104.32|107.51|105.31|107.73|105.53|104.55|102.35|0
1661152200000|2022-08-22 07:10:00|107.45|105.25|107.37|105.17|108.08|105.88|106.51|104.31|0
1661152500000|2022-08-22 07:15:00|106.94|104.74|109.66|107.46|109.8|107.6|106.58|104.38|0
1661152800000|2022-08-22 07:20:00|109.94|107.74|108.79|106.59|109.94|107.74|108.22|106.02|0
1661153100000|2022-08-22 07:25:00|108.86|106.66|114.32|112.12|114.32|112.12|108.57|106.37|0
1661153400000|2022-08-22 07:30:00|113.96|111.76|115.81|113.61|115.96|113.76|113.58|111.38|0
1661153700000|2022-08-22 07:35:00|115.66|113.46|114.31|112.11|115.66|113.46|113.72|111.52|0
1661154000000|2022-08-22 07:40:00|114.02|111.82|116.24|114.04|116.54|114.34|113.87|111.67|0
1661154300000|2022-08-22 07:45:00|116.39|114.19|117.74|115.54|117.74|115.54|115.79|113.59|0
1661154600000|2022-08-22 07:50:00|117.89|115.69|118.49|116.29|119.71|117.51|117.29|115.09|0
1661154900000|2022-08-22 07:55:00|118.34|116.14|118.49|116.29|119.25|117.05|117.81|115.61|0
1661155200000|2022-08-22 08:00:00|118.18|115.98|121.53|119.33|121.99|119.79|117.88|115.68|0
1661155500000|2022-08-22 08:05:00|121.77|119.57|120.76|118.56|122.15|119.95|119.54|117.34|0
1661155800000|2022-08-22 08:10:00|120.61|118.41|122.68|120.48|122.91|120.71|120.45|118.25|0
1661156100000|2022-08-22 08:15:00|122.45|120.25|123.79|121.59|124.41|122.21|121.06|118.86|0
1661156400000|2022-08-22 08:20:00|123.64|121.44|124.1|121.9|124.1|121.9|122.42|120.22|0
1661156700000|2022-08-22 08:25:00|123.94|121.74|122.18|119.98|124.71|122.51|121.41|119.21|0
1661157000000|2022-08-22 08:30:00|122.33|120.13|124.2|122|124.36|122.16|121.29|119.09|0
1661157300000|2022-08-22 08:35:00|124.51|122.31|123.42|121.22|124.67|122.47|122.81|120.61|0
1661157600000|2022-08-22 08:40:00|123.73|121.53|123.81|121.61|125.75|123.55|123.27|121.07|0
1661157900000|2022-08-22 08:45:00|123.88|121.68|122.8|120.6|124.5|122.3|122.49|120.29|0
1661158200000|2022-08-22 08:50:00|122.72|120.52|122.79|120.59|123.41|121.21|122.18|119.98|0
1661158500000|2022-08-22 08:55:00|122.94|120.74|121.79|119.59|123.25|121.05|121.1|118.9|0
1661158800000|2022-08-22 09:00:00|122.17|119.97|123.86|121.66|123.86|121.66|121.86|119.66|0
1661159100000|2022-08-22 09:05:00|123.94|121.74|122.93|120.73|124.32|122.12|122.62|120.42|0
1661159400000|2022-08-22 09:10:00|122.85|120.65|123.08|120.88|123.85|121.65|121.85|119.65|0
1661159700000|2022-08-22 09:15:00|123.16|120.96|121.84|119.64|123.69|121.49|121.38|119.18|0
1661160000000|2022-08-22 09:20:00|121.69|119.49|123.06|120.86|123.53|121.33|121.62|119.42|0
1661160300000|2022-08-22 09:25:00|122.99|120.79|123.52|121.32|124.14|121.94|122.91|120.71|0
1661160600000|2022-08-22 09:30:00|123.45|121.25|126.63|124.43|127.1|124.9|123.45|121.25|0
1661160900000|2022-08-22 09:35:00|126.71|124.51|126.93|124.73|127.41|125.21|125.61|123.41|0
1661161200000|2022-08-22 09:40:00|127.02|124.82|126.93|124.73|127.25|125.05|126.46|124.26|0
1661161500000|2022-08-22 09:45:00|126.85|124.65|124.66|122.46|126.85|124.65|124.58|122.38|0
1661161800000|2022-08-22 09:50:00|124.58|122.38|123.34|121.14|124.74|122.54|123.03|120.83|0
1661162100000|2022-08-22 09:55:00|123.19|120.99|123.64|121.44|123.8|121.6|122.72|120.52|0
1661162400000|2022-08-22 10:00:00|123.8|121.6|123.95|121.75|124.1|121.9|123.02|120.82|0
1661162700000|2022-08-22 10:05:00|123.87|121.67|122.25|120.05|123.87|121.67|121.64|119.44|0
1661163000000|2022-08-22 10:10:00|122.4|120.2|121.63|119.43|122.4|120.2|120.26|118.06|0
1661163300000|2022-08-22 10:15:00|121.55|119.35|121.01|118.81|121.63|119.43|120.56|118.36|0
1661163600000|2022-08-22 10:20:00|121.09|118.89|121.16|118.96|121.7|119.5|120.85|118.65|0
1661163900000|2022-08-22 10:25:00|121.24|119.04|122.38|120.18|122.38|120.18|121.24|119.04|0
1661164200000|2022-08-22 10:30:00|122.46|120.26|122.53|120.33|123.14|120.94|121.92|119.72|0
1661164500000|2022-08-22 10:35:00|122.68|120.48|121.6|119.4|122.83|120.63|121.3|119.1|0
1661164800000|2022-08-22 10:40:00|121.75|119.55|123.21|121.01|123.44|121.24|121.29|119.09|0
1661165100000|2022-08-22 10:45:00|123.13|120.93|121.59|119.39|123.59|121.39|121.44|119.24|0
1661165400000|2022-08-22 10:50:00|121.44|119.24|120.67|118.47|121.74|119.54|120.52|118.32|0
1661165700000|2022-08-22 10:55:00|120.82|118.62|121.43|119.23|122.04|119.84|120.29|118.09|0
1661166000000|2022-08-22 11:00:00|121.12|118.92|120.81|118.61|121.12|118.92|120.05|117.85|0
1661166300000|2022-08-22 11:05:00|120.96|118.76|121.72|119.52|121.72|119.52|120.81|118.61|0
1661166600000|2022-08-22 11:10:00|121.57|119.37|120.65|118.45|121.72|119.52|120.34|118.14|0
1661166900000|2022-08-22 11:15:00|120.49|118.29|121.4|119.2|121.56|119.36|120.19|117.99|0
1661167200000|2022-08-22 11:20:00|121.25|119.05|120.63|118.43|121.56|119.36|119.27|117.07|0
1661167500000|2022-08-22 11:25:00|120.94|118.74|122.24|120.04|122.62|120.42|120.79|118.59|0
1661167800000|2022-08-22 11:30:00|122.16|119.96|123.31|121.11|123.69|121.49|122.16|119.96|0
1661168100000|2022-08-22 11:35:00|123.38|121.18|122.61|120.41|124|121.8|122.45|120.25|0
1661168400000|2022-08-22 11:40:00|122.76|120.56|122.6|120.4|123.69|121.49|122.6|120.4|0
1661168700000|2022-08-22 11:45:00|122.45|120.25|123.06|120.86|123.21|121.01|122.29|120.09|0
1661169000000|2022-08-22 11:50:00|123.21|121.01|122.36|120.16|123.52|121.32|121.98|119.78|0
1661169300000|2022-08-22 11:55:00|122.28|120.08|121.82|119.62|122.9|120.7|121.06|118.86|0
1661169600000|2022-08-22 12:00:00|121.67|119.47|123.66|121.46|123.66|121.46|121.66|119.46|0
1661169900000|2022-08-22 12:05:00|123.51|121.31|123.52|121.32|124.12|121.92|122.22|120.02|0
1661170200000|2022-08-22 12:10:00|123.36|121.16|124.13|121.93|124.29|122.09|123.21|121.01|0
1661170500000|2022-08-22 12:15:00|123.98|121.78|123.2|121|124.29|122.09|122.89|120.69|0
1661170800000|2022-08-22 12:20:00|123.35|121.15|123.35|121.15|123.81|121.61|122.66|120.46|0
1661171100000|2022-08-22 12:25:00|123.5|121.3|123.34|121.14|124.59|122.39|123.34|121.14|0
1661171400000|2022-08-22 12:30:00|123.19|120.99|122.64|120.44|123.96|121.76|121.79|119.59|0
1661171700000|2022-08-22 12:35:00|122.79|120.59|123.1|120.9|123.42|121.22|122.17|119.97|0
1661172000000|2022-08-22 12:40:00|123.25|121.05|122.86|120.66|123.56|121.36|122.47|120.27|0
1661172300000|2022-08-22 12:45:00|122.71|120.51|122.93|120.73|124.34|122.14|122.32|120.12|0
1661172600000|2022-08-22 12:50:00|123.09|120.89|122.93|120.73|123.71|121.51|122.46|120.26|0
1661172900000|2022-08-22 12:55:00|123.01|120.81|124.32|122.12|124.32|122.12|122.62|120.42|0
1661173200000|2022-08-22 13:00:00|124.17|121.97|123.38|121.18|124.95|122.75|123.23|121.03|0
1661173500000|2022-08-22 13:05:00|123.23|121.03|122.76|120.56|123.69|121.49|122.6|120.4|0
1661173800000|2022-08-22 13:10:00|122.6|120.4|123.53|121.33|124.15|121.95|122.29|120.09|0
1661174100000|2022-08-22 13:15:00|123.37|121.17|123.06|120.86|123.68|121.48|122.59|120.39|0
1661174400000|2022-08-22 13:20:00|123.21|121.01|123.36|121.16|124.3|122.1|122.43|120.23|0
1661174700000|2022-08-22 13:25:00|123.44|121.24|124.6|122.4|124.6|122.4|122.89|120.69|0
1661175000000|2022-08-22 13:30:00|124.76|122.56|130.16|127.96|130.16|127.96|124.02|121.82|0
1661175300000|2022-08-22 13:35:00|130.32|128.12|129.43|127.23|131.76|129.56|129.11|126.91|0
1661175600000|2022-08-22 13:40:00|129.27|127.07|126.25|124.05|130.39|128.19|124.99|122.79|0
1661175900000|2022-08-22 13:45:00|126.17|123.97|132.15|129.95|132.15|129.95|126.17|123.97|0
1661176200000|2022-08-22 13:50:00|131.99|129.79|130.21|128.01|133.61|131.41|129.73|127.53|0
1661176500000|2022-08-22 13:55:00|130.37|128.17|129.72|127.52|130.45|128.25|128.61|126.41|0
1661176800000|2022-08-22 14:00:00|130.37|128.17|129.2|127|132.78|130.58|128.56|126.36|0
1661177100000|2022-08-22 14:05:00|129.04|126.84|130.65|128.45|133.1|130.9|128.56|126.36|0
1661177400000|2022-08-22 14:10:00|130.49|128.29|133.41|131.21|133.9|131.7|130.49|128.29|0
1661177700000|2022-08-22 14:15:00|133.57|131.37|134.55|132.35|135.53|133.33|132.59|130.39|0
1661178000000|2022-08-22 14:20:00|134.71|132.51|139.01|136.81|139.01|136.81|134.71|132.51|0
1661178300000|2022-08-22 14:25:00|138.85|136.65|138.17|135.97|139.35|137.15|135.69|133.49|0
1661178600000|2022-08-22 14:30:00|138.51|136.31|139.34|137.14|140.43|138.23|135.85|133.65|0
1661178900000|2022-08-22 14:35:00|139.17|136.97|136.83|134.63|139.5|137.3|136.5|134.3|0
1661179200000|2022-08-22 14:40:00|137.17|134.97|136.99|134.79|137.5|135.3|134.36|132.16|0
1661179500000|2022-08-22 14:45:00|136.83|134.63|135.67|133.47|136.99|134.79|134.52|132.32|0
1661179800000|2022-08-22 14:50:00|135.34|133.14|138.65|136.45|139.65|137.45|135.34|133.14|0
1661180100000|2022-08-22 14:55:00|138.48|136.28|141.66|139.46|141.66|139.46|137.81|135.61|0
1661180400000|2022-08-22 15:00:00|141.83|139.63|138.3|136.1|141.83|139.63|137.47|135.27|0
1661180700000|2022-08-22 15:05:00|138.14|135.94|138.58|136.38|139.33|137.13|137.06|134.86|0
1661181000000|2022-08-22 15:10:00|138.41|136.21|137.58|135.38|140.75|138.55|137.41|135.21|0
1661181300000|2022-08-22 15:15:00|137.91|135.71|136.03|133.83|137.91|135.71|135.7|133.5|0
1661181600000|2022-08-22 15:20:00|136.2|134|135.86|133.66|136.52|134.32|134.88|132.68|0
1661181900000|2022-08-22 15:25:00|136.03|133.83|137.35|135.15|137.52|135.32|135.7|133.5|0
1661182200000|2022-08-22 15:30:00|137.18|134.98|135.03|132.83|138.51|136.31|134.7|132.5|0
1661182500000|2022-08-22 15:35:00|134.7|132.5|135.19|132.99|135.85|133.65|133.38|131.18|0
1661182800000|2022-08-22 15:40:00|135.02|132.82|134.85|132.65|135.02|132.82|132.81|130.61|0
1661183100000|2022-08-22 15:45:00|135.18|132.98|135.18|132.98|136.67|134.47|133.7|131.5|0
1661183400000|2022-08-22 15:50:00|134.52|132.32|133.64|131.44|134.85|132.65|133.04|130.84|0
1661183700000|2022-08-22 15:55:00|133.73|131.53|133.96|131.76|134.62|132.42|132.33|130.13|0
1661184000000|2022-08-22 16:00:00|133.8|131.6|133.63|131.43|134.62|132.42|132|129.8|0
1661184300000|2022-08-22 16:05:00|133.79|131.59|136.43|134.23|136.43|134.23|132.97|130.77|0
1661184600000|2022-08-22 16:10:00|136.59|134.39|136.92|134.72|137.42|135.22|135.6|133.4|0
1661184900000|2022-08-22 16:15:00|137.09|134.89|135.3|133.1|137.09|134.89|134.81|132.61|0
1661185200000|2022-08-22 16:20:00|135.47|133.27|132.5|130.3|135.47|133.27|132.01|129.81|0
1661185500000|2022-08-22 16:25:00|132.34|130.14|135.79|133.59|136.21|134.01|131.85|129.65|0
1661185800000|2022-08-22 16:30:00|135.96|133.76|135.45|133.25|136.62|134.42|134.8|132.6|0
1661186100000|2022-08-22 16:35:00|135.62|133.42|133.87|131.67|135.79|133.59|133.38|131.18|0
1661186400000|2022-08-22 16:40:00|134.03|131.83|137.83|135.63|137.83|135.63|134.03|131.83|0
1661186700000|2022-08-22 16:45:00|137.67|135.47|136.83|134.63|139.17|136.97|136|133.8|0
1661187000000|2022-08-22 16:50:00|136.66|134.46|136.16|133.96|137.49|135.29|136|133.8|0
1661187300000|2022-08-22 16:55:00|136|133.8|135.99|133.79|137.49|135.29|135.83|133.63|0
1661187600000|2022-08-22 17:00:00|135.83|133.63|138.82|136.62|138.98|136.78|135.66|133.46|0
1661187900000|2022-08-22 17:05:00|138.98|136.78|139.15|136.95|139.65|137.45|138.48|136.28|0
1661188200000|2022-08-22 17:10:00|139.31|137.11|139.81|137.61|141.5|139.3|138.81|136.61|0
1661188500000|2022-08-22 17:15:00|139.98|137.78|140.48|138.28|141.33|139.13|139.48|137.28|0
1661188800000|2022-08-22 17:20:00|140.82|138.62|141.83|139.63|142.17|139.97|139.47|137.27|0
1661189100000|2022-08-22 17:25:00|141.75|139.55|142.67|140.47|143.27|141.07|140.98|138.78|0
1661189400000|2022-08-22 17:30:00|143.01|140.81|147.41|145.21|147.41|145.21|142.84|140.64|0
1661189700000|2022-08-22 17:35:00|147.75|145.55|147.57|145.37|148.27|146.07|146.55|144.35|0
1661190000000|2022-08-22 17:40:00|147.75|145.55|147.06|144.86|147.75|145.55|146.2|144|0
1661190300000|2022-08-22 17:45:00|147.23|145.03|147.39|145.19|147.57|145.37|146.37|144.17|0
1661190600000|2022-08-22 17:50:00|147.74|145.54|147.56|145.36|148.08|145.88|146.71|144.51|0
1661190900000|2022-08-22 17:55:00|147.9|145.7|149.45|147.25|150.14|147.94|147.73|145.53|0
1661191200000|2022-08-22 18:00:00|149.62|147.42|150.48|148.28|150.48|148.28|148.58|146.38|0
1661191500000|2022-08-22 18:05:00|150.65|148.45|150.65|148.45|150.83|148.63|148.75|146.55|0
1661191800000|2022-08-22 18:10:00|150.82|148.62|149.87|147.67|151.17|148.97|149.63|147.43|0
1661192100000|2022-08-22 18:15:00|149.7|147.5|149.52|147.32|150.9|148.7|148.83|146.63|0
1661192400000|2022-08-22 18:20:00|149.35|147.15|149.86|147.66|150.03|147.83|148.49|146.29|0
1661192700000|2022-08-22 18:25:00|150.03|147.83|150.37|148.17|150.55|148.35|149.17|146.97|0
1661193000000|2022-08-22 18:30:00|150.54|148.34|151.06|148.86|151.75|149.55|149.68|147.48|0
1661193300000|2022-08-22 18:35:00|151.23|149.03|151.75|149.55|152.1|149.9|150.54|148.34|0
1661193600000|2022-08-22 18:40:00|151.92|149.72|154.18|151.98|154.18|151.98|151.75|149.55|0
1661193900000|2022-08-22 18:45:00|154.01|151.81|154|151.8|154.36|152.16|152.96|150.76|0
1661194200000|2022-08-22 18:50:00|154.18|151.98|154.52|152.32|154.87|152.67|152.78|150.58|0
1661194500000|2022-08-22 18:55:00|154.35|152.15|153.47|151.27|155.57|153.37|153.12|150.92|0
1661194800000|2022-08-22 19:00:00|153.29|151.09|151.72|149.52|153.47|151.27|150.17|147.97|0
1661195100000|2022-08-22 19:05:00|152.07|149.87|150.33|148.13|152.59|150.39|150.16|147.96|0
1661195400000|2022-08-22 19:10:00|150.16|147.96|148.43|146.23|150.16|147.96|147.92|145.72|0
1661195700000|2022-08-22 19:15:00|148.26|146.06|149.53|147.33|149.53|147.33|146.94|144.74|0
1661196000000|2022-08-22 19:20:00|149.36|147.16|147.45|145.25|149.88|147.68|147.28|145.08|0
1661196300000|2022-08-22 19:25:00|147.28|145.08|150.04|147.84|150.39|148.19|146.42|144.22|0
1661196600000|2022-08-22 19:30:00|149.69|147.49|151.96|149.76|152.66|150.46|149|146.8|0
1661196900000|2022-08-22 19:35:00|152.13|149.93|148.82|146.62|152.13|149.93|147.95|145.75|0
1661197200000|2022-08-22 19:40:00|148.64|146.44|155.3|153.1|155.3|153.1|148.64|146.44|0
1661197500000|2022-08-22 19:45:00|155.12|152.92|152.37|150.17|155.3|153.1|152.2|150|0
1661197800000|2022-08-22 19:50:00|152.9|150.7|150.28|148.08|152.9|150.7|147.52|145.32|0
1661198100000|2022-08-22 19:55:00|149.76|147.56|148.2|146|152.01|149.81|148.2|146|0
1661198400000|2022-08-22 20:00:00|147.85|145.65|147.5|145.3|148.71|146.51|146.99|144.79|0
1661198700000|2022-08-22 20:05:00|146.99|144.79|146.51|144.31|148.02|145.82|146.51|144.31|0
1661199000000|2022-08-22 20:10:00|146.68|144.48|145.81|143.61|146.85|144.65|145.3|143.1|0
1661199300000|2022-08-22 20:15:00|146.11|143.31|146.45|143.65|147.14|144.34|145.94|143.14|0
1661199600000|2022-08-22 20:20:00|146.62|143.82|145.24|142.44|146.62|143.82|145.24|142.44|0
1661199900000|2022-08-22 20:25:00|145.42|142.62|145.24|142.44|145.59|142.79|144.9|142.1|0
1661200200000|2022-08-22 20:30:00|145.07|142.27|145.06|142.26|145.33|142.53|144.72|141.92|0
1661200500000|2022-08-22 20:35:00|144.89|142.09|145.4|142.6|145.4|142.6|144.72|141.92|0
1661200800000|2022-08-22 20:40:00|145.23|142.43|145.22|142.42|145.4|142.6|144.97|142.17|0
1661201100000|2022-08-22 20:45:00|145.05|142.25|144.79|141.99|145.39|142.59|144.79|141.99|0
1661201400000|2022-08-22 20:50:00|144.88|142.08|144.79|141.99|145.05|142.25|144.7|141.9|0
1661201700000|2022-08-22 20:55:00|144.87|142.07|144.96|142.16|145.21|142.41|144.53|141.73|0
1661202000000|2022-08-22 21:00:00|145.03|142.23|144.95|142.15|145.31|142.51|144.88|142.08|0
1661202300000|2022-08-22 21:05:00|144.98|142.18|145.42|142.62|145.42|142.62|144.82|142.02|0
1661202600000|2022-08-22 21:10:00|145.35|142.55|144.92|142.12|145.52|142.72|144.92|142.12|0
1661202900000|2022-08-22 21:15:00|144.89|142.09|144.81|142.01|144.94|142.14|144.81|142.01|0
1661203200000|2022-08-22 21:20:00|144.91|142.11|144.81|142.01|144.91|142.11|144.81|142.01|0
1661203500000|2022-08-22 21:25:00|144.8|142|144.92|142.12|144.93|142.13|144.8|142|0
1661203800000|2022-08-22 21:30:00|144.9|142.1|144.92|142.12|144.92|142.12|144.9|142.1|0
1661204100000|2022-08-22 21:35:00|144.9|142.1|144.64|141.84|144.9|142.1|144.64|141.84|0
1661204400000|2022-08-22 21:40:00|144.67|141.87|144.66|141.86|144.84|142.04|144.64|141.84|0
1661204700000|2022-08-22 21:45:00|144.64|141.84|144.83|142.03|144.83|142.03|144.64|141.84|0
1661205000000|2022-08-22 21:50:00|144.88|142.08|144.75|141.95|144.9|142.1|144.7|141.9|0
1661205300000|2022-08-22 21:55:00|144.95|142.15|144.7|141.9|144.95|142.15|144.57|141.77|0
1661205600000|2022-08-22 22:00:00|144.55|141.75|146|143.2|146.69|143.89|144.29|141.49|0
1661205900000|2022-08-22 22:05:00|146.17|143.37|144.45|141.65|146.17|143.37|144.45|141.65|0
1661206200000|2022-08-22 22:10:00|144.8|142|144.71|141.91|144.97|142.17|144.45|141.65|0
1661206500000|2022-08-22 22:15:00|144.62|141.82|145.47|142.67|145.64|142.84|144.62|141.82|0
1661206800000|2022-08-22 22:20:00|145.3|142.5|144.95|142.15|145.64|142.84|144.87|142.07|0
1661207100000|2022-08-22 22:25:00|144.78|141.98|144.78|141.98|144.78|141.98|144.26|141.46|0
1661207400000|2022-08-22 22:30:00|144.6|141.8|143.74|140.94|144.95|142.15|143.74|140.94|0
1661207700000|2022-08-22 22:35:00|143.66|140.86|143.23|140.43|143.74|140.94|143.06|140.26|0
1661208000000|2022-08-22 22:40:00|143.15|140.35|142.88|140.08|143.57|140.77|142.88|140.08|0
1661208300000|2022-08-22 22:45:00|143.22|140.42|142.71|139.91|143.39|140.59|142.54|139.74|0
1661208600000|2022-08-22 22:50:00|142.54|139.74|143.04|140.24|143.39|140.59|142.37|139.57|0
1661208900000|2022-08-22 22:55:00|143.21|140.41|143.21|140.41|143.21|140.41|142.87|140.07|0
1661209200000|2022-08-22 23:00:00|143.38|140.58|142.26|139.46|143.72|140.92|142.18|139.38|0
1661209500000|2022-08-22 23:05:00|142.35|139.55|142.26|139.46|142.52|139.72|141.92|139.12|0
1661209800000|2022-08-22 23:10:00|141.92|139.12|141.57|138.77|142.09|139.29|141.4|138.6|0
1661210100000|2022-08-22 23:15:00|141.49|138.69|141.18|138.38|141.74|138.94|140.84|138.04|0
1661210400000|2022-08-22 23:20:00|141.01|138.21|140.84|138.04|141.35|138.55|140.84|138.04|0
1661210700000|2022-08-22 23:25:00|141.01|138.21|142.03|139.23|142.37|139.57|141.01|138.21|0
1661211000000|2022-08-22 23:30:00|141.86|139.06|141|138.2|142.54|139.74|141|138.2|0
1661211300000|2022-08-22 23:35:00|141.09|138.29|140.99|138.19|141.17|138.37|140.65|137.85|0
1661211600000|2022-08-22 23:40:00|140.82|138.02|140.99|138.19|141.16|138.36|140.82|138.02|0
1661211900000|2022-08-22 23:45:00|141.16|138.36|140.47|137.67|141.33|138.53|140.39|137.59|0
1661212200000|2022-08-22 23:50:00|140.64|137.84|139.79|136.99|140.81|138.01|139.71|136.91|0
1661212500000|2022-08-22 23:55:00|139.62|136.82|139.61|136.81|140.12|137.32|139.28|136.48|0
1661212800000|2022-08-23 00:00:00|139.44|136.64|140.97|138.17|141.14|138.34|139.27|136.47|0
1661213100000|2022-08-23 00:05:00|141.14|138.34|140.88|138.08|141.14|138.34|140.03|137.23|0
1661213400000|2022-08-23 00:10:00|140.96|138.16|140.96|138.16|141.13|138.33|140.79|137.99|0
1661213700000|2022-08-23 00:15:00|140.79|137.99|139.76|136.96|141.81|139.01|139.42|136.62|0
1661214000000|2022-08-23 00:20:00|139.59|136.79|140.27|137.47|140.44|137.64|139.25|136.45|0
1661214300000|2022-08-23 00:25:00|140.1|137.3|139.07|136.27|140.6|137.8|138.91|136.11|0
1661214600000|2022-08-23 00:30:00|139.16|136.36|140|137.2|140.6|137.8|139.07|136.27|0
1661214900000|2022-08-23 00:35:00|140.09|137.29|140.76|137.96|140.76|137.96|139.66|136.86|0
1661215200000|2022-08-23 00:40:00|140.59|137.79|141.36|138.56|141.44|138.64|140.59|137.79|0
1661215500000|2022-08-23 00:45:00|141.27|138.47|141.09|138.29|141.44|138.64|140.75|137.95|0
1661215800000|2022-08-23 00:50:00|140.92|138.12|143.83|141.03|143.83|141.03|140.92|138.12|0
1661216100000|2022-08-23 00:55:00|143.66|140.86|144.86|142.06|145.38|142.58|143.31|140.51|0
1661216400000|2022-08-23 01:00:00|144.69|141.89|145.72|142.92|145.73|142.93|144.52|141.72|0
1661216700000|2022-08-23 01:05:00|145.55|142.75|143.13|140.33|145.55|142.75|142.96|140.16|0
1661217000000|2022-08-23 01:10:00|143.04|140.24|143.12|140.32|144.25|141.45|142.96|140.16|0
1661217300000|2022-08-23 01:15:00|142.95|140.15|142.77|139.97|143.63|140.83|142.77|139.97|0
1661217600000|2022-08-23 01:20:00|142.86|140.06|141.49|138.69|142.95|140.15|140.89|138.09|0
1661217900000|2022-08-23 01:25:00|141.57|138.77|141.56|138.76|142.08|139.28|141.23|138.43|0
1661218200000|2022-08-23 01:30:00|141.48|138.68|141.05|138.25|142.07|139.27|141.05|138.25|0
1661218500000|2022-08-23 01:35:00|141.22|138.42|143.44|140.64|144.48|141.68|141.22|138.42|0
1661218800000|2022-08-23 01:40:00|143.1|140.3|143.61|140.81|144.13|141.33|142.92|140.12|0
1661219100000|2022-08-23 01:45:00|143.7|140.9|142.92|140.12|144.47|141.67|142.23|139.43|0
1661219400000|2022-08-23 01:50:00|142.74|139.94|143.6|140.8|144.29|141.49|142.74|139.94|0
1661219700000|2022-08-23 01:55:00|143.77|140.97|144.63|141.83|144.98|142.18|143.43|140.63|0
1661220000000|2022-08-23 02:00:00|144.28|141.48|143.42|140.62|144.28|141.48|143.25|140.45|0
1661220300000|2022-08-23 02:05:00|143.59|140.79|143.24|140.44|143.59|140.79|142.21|139.41|0
1661220600000|2022-08-23 02:10:00|143.41|140.61|143.41|140.61|143.75|140.95|143.06|140.26|0
1661220900000|2022-08-23 02:15:00|143.5|140.7|143.75|140.95|143.75|140.95|142.72|139.92|0
1661221200000|2022-08-23 02:20:00|143.66|140.86|143.22|140.42|144.26|141.46|143.05|140.25|0
1661221500000|2022-08-23 02:25:00|143.05|140.25|143.56|140.76|143.74|140.94|143.05|140.25|0
1661221800000|2022-08-23 02:30:00|143.74|140.94|143.39|140.59|143.91|141.11|143.39|140.59|0
1661222100000|2022-08-23 02:35:00|143.21|140.41|142.27|139.47|143.21|140.41|141.67|138.87|0
1661222400000|2022-08-23 02:40:00|142.18|139.38|142.69|139.89|142.69|139.89|142.18|139.38|0
1661222700000|2022-08-23 02:45:00|142.52|139.72|140.63|137.83|142.52|139.72|140.12|137.32|0
1661223000000|2022-08-23 02:50:00|140.29|137.49|140.63|137.83|140.97|138.17|139.95|137.15|0
1661223300000|2022-08-23 02:55:00|140.54|137.74|140.62|137.82|141.13|138.33|140.28|137.48|0
1661223600000|2022-08-23 03:00:00|140.45|137.65|141.3|138.5|141.47|138.67|139.94|137.14|0
1661223900000|2022-08-23 03:05:00|141.22|138.42|141.81|139.01|141.81|139.01|140.95|138.15|0
1661224200000|2022-08-23 03:10:00|141.64|138.84|140.78|137.98|141.81|139.01|140.78|137.98|0
1661224500000|2022-08-23 03:15:00|140.61|137.81|141.63|138.83|141.63|138.83|140.61|137.81|0
1661224800000|2022-08-23 03:20:00|141.45|138.65|140.94|138.14|141.54|138.74|140.77|137.97|0
1661225100000|2022-08-23 03:25:00|140.77|137.97|141.62|138.82|141.62|138.82|140.77|137.97|0
1661225400000|2022-08-23 03:30:00|141.44|138.64|141.78|138.98|142.3|139.5|141.44|138.64|0
1661225700000|2022-08-23 03:35:00|141.87|139.07|142.12|139.32|142.29|139.49|141.61|138.81|0
1661226000000|2022-08-23 03:40:00|141.95|139.15|142.46|139.66|142.46|139.66|141.95|139.15|0
1661226300000|2022-08-23 03:45:00|142.63|139.83|143.06|140.26|143.23|140.43|142.29|139.49|0
1661226600000|2022-08-23 03:50:00|142.97|140.17|143.14|140.34|143.31|140.51|142.79|139.99|0
1661226900000|2022-08-23 03:55:00|143.22|140.42|143.13|140.33|143.31|140.51|142.88|140.08|0
1661227200000|2022-08-23 04:00:00|142.96|140.16|142.87|140.07|143.13|140.33|142.27|139.47|0
1661227500000|2022-08-23 04:05:00|142.78|139.98|143.81|141.01|143.81|141.01|142.78|139.98|0
1661227800000|2022-08-23 04:10:00|143.64|140.84|143.8|141|143.9|141.1|143.46|140.66|0
1661228100000|2022-08-23 04:15:00|143.63|140.83|144.32|141.52|144.32|141.52|143.46|140.66|0
1661228400000|2022-08-23 04:20:00|144.15|141.35|144.14|141.34|144.32|141.52|143.97|141.17|0
1661228700000|2022-08-23 04:25:00|143.97|141.17|144.05|141.25|144.05|141.25|143.79|140.99|0
1661229000000|2022-08-23 04:30:00|144.14|141.34|143.44|140.64|144.14|141.34|143.27|140.47|0
1661229300000|2022-08-23 04:35:00|143.61|140.81|144.13|141.33|144.13|141.33|143.61|140.81|0
1661229600000|2022-08-23 04:40:00|144.3|141.5|144.29|141.49|144.64|141.84|144.29|141.49|0
1661229900000|2022-08-23 04:45:00|144.47|141.67|144.81|142.01|144.81|142.01|144.47|141.67|0
1661230200000|2022-08-23 04:50:00|145.5|142.7|145.15|142.35|145.5|142.7|144.8|142|0
1661230500000|2022-08-23 04:55:00|145.24|142.44|146.36|143.56|146.71|143.91|145.15|142.35|0
1661230800000|2022-08-23 05:00:00|146.19|143.39|146.97|144.17|147.23|144.43|145.67|142.87|0
1661231100000|2022-08-23 05:05:00|146.88|144.08|149.86|147.06|150.04|147.24|146.71|143.91|0
1661231400000|2022-08-23 05:10:00|149.68|146.88|149.68|146.88|150.21|147.41|148.8|146|0
1661231700000|2022-08-23 05:15:00|149.86|147.06|150.56|147.76|151.45|148.65|149.86|147.06|0
1661232000000|2022-08-23 05:20:00|150.73|147.93|150.91|148.11|151.62|148.82|150.38|147.58|0
1661232300000|2022-08-23 05:25:00|150.73|147.93|152.17|149.37|152.7|149.9|150.73|147.93|0
1661232600000|2022-08-23 05:30:00|151.99|149.19|153.94|151.14|154.11|151.31|151.81|149.01|0
1661232900000|2022-08-23 05:35:00|153.76|150.96|153.22|150.42|154.29|151.49|152.69|149.89|0
1661233200000|2022-08-23 05:40:00|153.04|150.24|151.09|148.29|153.22|150.42|150.74|147.94|0
1661233500000|2022-08-23 05:45:00|151.27|148.47|152.34|149.54|152.52|149.72|151.27|148.47|0
1661233800000|2022-08-23 05:50:00|152.51|149.71|151.8|149|152.69|149.89|151.45|148.65|0
1661234100000|2022-08-23 05:55:00|151.98|149.18|152.24|149.44|152.24|149.44|150.92|148.12|0
1661234400000|2022-08-23 06:00:00|152.15|149.35|150.04|147.24|152.15|149.35|149.69|146.89|0
1661234700000|2022-08-23 06:05:00|150.21|147.41|153.91|151.11|153.91|151.11|149.68|146.88|0
1661235000000|2022-08-23 06:10:00|153.73|150.93|159.1|156.3|159.46|156.66|153.2|150.4|0
1661235300000|2022-08-23 06:15:00|159.28|156.48|158.91|156.11|159.28|156.48|157.93|155.13|0
1661235600000|2022-08-23 06:20:00|159.1|156.3|160.87|158.07|162.49|159.69|158.73|155.93|0
1661235900000|2022-08-23 06:25:00|161.05|158.25|161.4|158.6|161.59|158.79|159.25|156.45|0
1661236200000|2022-08-23 06:30:00|161.77|158.97|162.3|159.5|162.66|159.86|160.14|157.34|0
1661236500000|2022-08-23 06:35:00|162.12|159.32|165.56|162.76|165.75|162.95|161.94|159.14|0
1661236800000|2022-08-23 06:40:00|165.38|162.58|161.75|158.95|165.38|162.58|161.75|158.95|0
1661237100000|2022-08-23 06:45:00|161.93|159.13|162.1|159.3|163.55|160.75|161.74|158.94|0
1661237400000|2022-08-23 06:50:00|161.92|159.12|160.66|157.86|161.92|159.12|160.39|157.59|0
1661237700000|2022-08-23 06:55:00|160.3|157.5|160.47|157.67|160.47|157.67|159.4|156.6|0
1661238000000|2022-08-23 07:00:00|159.93|157.13|156.35|153.55|160.57|157.77|155.99|153.19|0
1661238300000|2022-08-23 07:05:00|156.05|153.85|152.16|149.96|156.05|153.85|152.16|149.96|0
1661238600000|2022-08-23 07:10:00|151.63|149.43|152.83|150.63|153.18|150.98|150.71|148.51|0
1661238900000|2022-08-23 07:15:00|154.24|152.04|150.88|148.68|154.24|152.04|148.26|146.06|0
1661239200000|2022-08-23 07:20:00|150.97|148.77|146.61|144.41|150.97|148.77|146.52|144.32|0
1661239500000|2022-08-23 07:25:00|146.78|144.58|147.51|145.31|148.46|146.26|145.31|143.11|0
1661239800000|2022-08-23 07:30:00|145.78|143.58|149.51|147.31|149.95|147.75|145.6|143.4|0
1661240100000|2022-08-23 07:35:00|149.42|147.22|148.02|145.82|150.47|148.27|147.33|145.13|0
1661240400000|2022-08-23 07:40:00|147.59|145.39|143.7|141.5|147.59|145.39|143.53|141.33|0
1661240700000|2022-08-23 07:45:00|143.87|141.67|143.01|140.81|144.21|142.01|141.65|139.45|0
1661241000000|2022-08-23 07:50:00|142.84|140.64|142.66|140.46|144.38|142.18|142.5|140.3|0
1661241300000|2022-08-23 07:55:00|142.92|140.72|142.83|140.63|143|140.8|141.47|139.27|0
1661241600000|2022-08-23 08:00:00|142.49|140.29|139.94|137.74|142.66|140.46|139.77|137.57|0
1661241900000|2022-08-23 08:05:00|140.1|137.9|139.76|137.56|141.12|138.92|138.42|136.22|0
1661242200000|2022-08-23 08:10:00|139.59|137.39|138.56|136.36|140.11|137.91|137.07|134.87|0
1661242500000|2022-08-23 08:15:00|138.39|136.19|137.38|135.18|138.73|136.53|137.04|134.84|0
1661242800000|2022-08-23 08:20:00|137.54|135.34|138.55|136.35|139.49|137.29|137.04|134.84|0
1661243100000|2022-08-23 08:25:00|138.47|136.27|140.41|138.21|140.41|138.21|138.38|136.18|0
1661243400000|2022-08-23 08:30:00|140.58|138.38|138.88|136.68|141.26|139.06|138.71|136.51|0
1661243700000|2022-08-23 08:35:00|138.54|136.34|138.54|136.34|139.72|137.52|138.54|136.34|0
1661244000000|2022-08-23 08:40:00|138.29|136.09|139.38|137.18|139.38|137.18|137.86|135.66|0
1661244300000|2022-08-23 08:45:00|139.21|137.01|140.56|138.36|140.56|138.36|138.7|136.5|0
1661244600000|2022-08-23 08:50:00|140.73|138.53|140.73|138.53|141.07|138.87|140.22|138.02|0
1661244900000|2022-08-23 08:55:00|140.9|138.7|142.35|140.15|142.52|140.32|140.55|138.35|0
1661245200000|2022-08-23 09:00:00|142.52|140.32|142.69|140.49|143.21|141.01|141.93|139.73|0
1661245500000|2022-08-23 09:05:00|142.86|140.66|140.64|138.44|143.03|140.83|140.13|137.93|0
1661245800000|2022-08-23 09:10:00|140.81|138.61|142.34|140.14|142.34|140.14|140.64|138.44|0
1661246100000|2022-08-23 09:15:00|142.17|139.97|142.67|140.47|143.02|140.82|141.31|139.11|0
1661246400000|2022-08-23 09:20:00|142.85|140.65|143.35|141.15|143.35|141.15|142.42|140.22|0
1661246700000|2022-08-23 09:25:00|143.53|141.33|144.04|141.84|144.21|142.01|143.35|141.15|0
1661247000000|2022-08-23 09:30:00|144.21|142.01|144.03|141.83|144.21|142.01|143.35|141.15|0
1661247300000|2022-08-23 09:35:00|143.95|141.75|144.8|142.6|145.06|142.86|143.51|141.31|0
1661247600000|2022-08-23 09:40:00|144.89|142.69|143.85|141.65|144.89|142.69|143.85|141.65|0
1661247900000|2022-08-23 09:45:00|143.94|141.74|140.77|138.57|143.94|141.74|140.43|138.23|0
1661248200000|2022-08-23 09:50:00|140.69|138.49|140.25|138.05|141.11|138.91|139.92|137.72|0
1661248500000|2022-08-23 09:55:00|140.08|137.88|138.64|136.44|140.42|138.22|138.3|136.1|0
1661248800000|2022-08-23 10:00:00|138.8|136.6|139.99|137.79|139.99|137.79|138.63|136.43|0
1661249100000|2022-08-23 10:05:00|139.82|137.62|141.52|139.32|141.87|139.67|139.65|137.45|0
1661249400000|2022-08-23 10:10:00|141.35|139.15|141.69|139.49|142.55|140.35|141.35|139.15|0
1661249700000|2022-08-23 10:15:00|141.52|139.32|143.58|141.38|143.58|141.38|141.52|139.32|0
1661250000000|2022-08-23 10:20:00|143.75|141.55|145.74|143.54|145.91|143.71|143.75|141.55|0
1661250300000|2022-08-23 10:25:00|145.91|143.71|146.25|144.05|146.43|144.23|145.04|142.84|0
1661250600000|2022-08-23 10:30:00|146.08|143.88|145.9|143.7|146.08|143.88|144.17|141.97|0
1661250900000|2022-08-23 10:35:00|146.07|143.87|144.85|142.65|146.07|143.87|144.85|142.65|0
1661251200000|2022-08-23 10:40:00|144.68|142.48|140.56|138.36|144.68|142.48|140.56|138.36|0
1661251500000|2022-08-23 10:45:00|140.65|138.45|142.26|140.06|142.26|140.06|140.21|138.01|0
1661251800000|2022-08-23 10:50:00|142.43|140.23|142.43|140.23|143.46|141.26|142.09|139.89|0
1661252100000|2022-08-23 10:55:00|142.6|140.4|144.32|142.12|144.32|142.12|141.91|139.71|0
1661252400000|2022-08-23 11:00:00|144.49|142.29|145|142.8|145.18|142.98|142.68|140.48|0
1661252700000|2022-08-23 11:05:00|145.17|142.97|146.21|144.01|146.83|144.63|145|142.8|0
1661253000000|2022-08-23 11:10:00|146.39|144.19|145.51|143.31|147.26|145.06|145.51|143.31|0
1661253300000|2022-08-23 11:15:00|145.69|143.49|145.16|142.96|146.21|144.01|144.99|142.79|0
1661253600000|2022-08-23 11:20:00|144.99|142.79|144.81|142.61|145.16|142.96|144.12|141.92|0
1661253900000|2022-08-23 11:25:00|144.98|142.78|145.84|143.64|146.72|144.52|144.63|142.43|0
1661254200000|2022-08-23 11:30:00|145.67|143.47|145.84|143.64|145.84|143.64|144.28|142.08|0
1661254500000|2022-08-23 11:35:00|146.01|143.81|144.71|142.51|146.36|144.16|144.45|142.25|0
1661254800000|2022-08-23 11:40:00|144.79|142.59|145.13|142.93|145.4|143.2|144.62|142.42|0
1661255100000|2022-08-23 11:45:00|144.96|142.76|143.57|141.37|146.35|144.15|143.4|141.2|0
1661255400000|2022-08-23 11:50:00|143.66|141.46|142.37|140.17|144.44|142.24|141|138.8|0
1661255700000|2022-08-23 11:55:00|142.02|139.82|141.85|139.65|143.4|141.2|141.68|139.48|0
1661256000000|2022-08-23 12:00:00|141.68|139.48|141.84|139.64|143.05|140.85|141.5|139.3|0
1661256300000|2022-08-23 12:05:00|141.67|139.47|142.61|140.41|143.04|140.84|141.32|139.12|0
1661256600000|2022-08-23 12:10:00|142.69|140.49|143.55|141.35|144.07|141.87|142.52|140.32|0
1661256900000|2022-08-23 12:15:00|143.47|141.27|144.23|142.03|144.93|142.73|143.38|141.18|0
1661257200000|2022-08-23 12:20:00|144.06|141.86|145.27|143.07|146.31|144.11|143.72|141.52|0
1661257500000|2022-08-23 12:25:00|145.09|142.89|143.71|141.51|145.61|143.41|143.71|141.51|0
1661257800000|2022-08-23 12:30:00|143.36|141.16|145.08|142.88|146.65|144.45|143.02|140.82|0
1661258100000|2022-08-23 12:35:00|145.17|142.97|149.27|147.07|149.45|147.25|145.08|142.88|0
1661258400000|2022-08-23 12:40:00|149.1|146.9|147.69|145.49|149.27|147.07|146.64|144.44|0
1661258700000|2022-08-23 12:45:00|147.78|145.58|148.91|146.71|149.09|146.89|146.64|144.44|0
1661259000000|2022-08-23 12:50:00|149.09|146.89|148.2|146|150.14|147.94|147.86|145.66|0
1661259300000|2022-08-23 12:55:00|148.03|145.83|149.08|146.88|149.78|147.58|147.67|145.47|0
1661259600000|2022-08-23 13:00:00|148.99|146.79|151.35|149.15|151.53|149.33|147.98|145.78|0
1661259900000|2022-08-23 13:05:00|151.17|148.97|149.74|147.54|151.53|149.33|149.03|146.83|0
1661260200000|2022-08-23 13:10:00|149.56|147.36|149.56|147.36|151.16|148.96|149.56|147.36|0
1661260500000|2022-08-23 13:15:00|149.74|147.54|149.73|147.53|150.27|148.07|149.56|147.36|0
1661260800000|2022-08-23 13:20:00|149.91|147.71|147.6|145.4|150.26|148.06|147.25|145.05|0
1661261100000|2022-08-23 13:25:00|147.42|145.22|149.24|147.04|149.6|147.4|146.41|144.21|0
1661261400000|2022-08-23 13:30:00|149.07|146.87|145.23|143.03|149.78|147.58|144.19|141.99|0
1661261700000|2022-08-23 13:35:00|144.88|142.68|148.02|145.82|148.02|145.82|142.63|140.43|0
1661262000000|2022-08-23 13:40:00|148.2|146|153.16|150.96|153.34|151.14|145.57|143.37|0
1661262300000|2022-08-23 13:45:00|150.31|148.11|144.52|142.32|152.26|150.06|143.31|141.11|0
1661262600000|2022-08-23 13:50:00|143.83|141.63|140.53|138.33|144.52|142.32|138.32|136.12|0
1661262900000|2022-08-23 13:55:00|140.7|138.5|142.42|140.22|143.63|141.43|138.99|136.79|0
1661263200000|2022-08-23 14:00:00|142.51|140.31|145.19|142.99|145.72|143.52|139.33|137.13|0
1661263500000|2022-08-23 14:05:00|144.67|142.47|135.26|133.06|144.67|142.47|135.26|133.06|0
1661263800000|2022-08-23 14:10:00|135.43|133.23|133.58|131.38|135.76|133.56|132.09|129.89|0
1661264100000|2022-08-23 14:15:00|133.91|131.71|135.42|133.22|137.1|134.9|132.75|130.55|0
1661264400000|2022-08-23 14:20:00|135.5|133.3|136.25|134.05|136.42|134.22|133.24|131.04|0
1661264700000|2022-08-23 14:25:00|136.42|134.22|141.53|139.33|141.53|139.33|136.08|133.88|0
1661265000000|2022-08-23 14:30:00|141.36|139.16|136.75|134.55|142.22|140.02|135.74|133.54|0
1661265300000|2022-08-23 14:35:00|136.41|134.21|143.24|141.04|143.24|141.04|135.74|133.54|0
1661265600000|2022-08-23 14:40:00|143.42|141.22|141.71|139.51|145.16|142.96|141.02|138.82|0
1661265900000|2022-08-23 14:45:00|141.8|139.6|141.02|138.82|144.14|141.94|140.16|137.96|0
1661266200000|2022-08-23 14:50:00|140.84|138.64|145.7|143.5|146.4|144.2|139.13|136.93|0
1661266500000|2022-08-23 14:55:00|146.4|144.2|149.23|147.03|149.76|147.56|145.88|143.68|0
1661266800000|2022-08-23 15:00:00|149.05|146.85|154.58|152.38|155.14|152.94|148.16|145.96|0
1661267100000|2022-08-23 15:05:00|154.94|152.74|152.42|150.22|156.36|154.16|151.35|149.15|0
1661267400000|2022-08-23 15:10:00|152.59|150.39|149.22|147.02|152.95|150.75|148.86|146.66|0
1661267700000|2022-08-23 15:15:00|149.39|147.19|146.75|144.55|149.39|147.19|145.53|143.33|0
1661268000000|2022-08-23 15:20:00|146.93|144.73|147.27|145.07|148.33|146.13|145.52|143.32|0
1661268300000|2022-08-23 15:25:00|146.57|144.37|150.44|148.24|150.62|148.42|146.57|144.37|0
1661268600000|2022-08-23 15:30:00|150.26|148.06|149.2|147|150.44|148.24|147.61|145.41|0
1661268900000|2022-08-23 15:35:00|148.67|146.47|146.38|144.18|148.67|146.47|145.34|143.14|0
1661269200000|2022-08-23 15:40:00|146.21|144.01|149.19|146.99|150.78|148.58|145.86|143.66|0
1661269500000|2022-08-23 15:45:00|149.01|146.81|147.6|145.4|149.19|146.99|146.37|144.17|0
1661269800000|2022-08-23 15:50:00|147.42|145.22|148.12|145.92|149.35|147.15|145.85|143.65|0
1661270100000|2022-08-23 15:55:00|148.29|146.09|149.52|147.32|151.48|149.28|148.29|146.09|0
1661270400000|2022-08-23 16:00:00|149.35|147.15|152.01|149.81|153.44|151.24|149.09|146.89|0
1661270700000|2022-08-23 16:05:00|152.18|149.98|149.51|147.31|153.61|151.41|149.51|147.31|0
1661271000000|2022-08-23 16:10:00|149.34|147.14|151.11|148.91|151.64|149.44|149.34|147.14|0
1661271300000|2022-08-23 16:15:00|150.93|148.73|154.86|152.66|155.58|153.38|150.57|148.37|0
1661271600000|2022-08-23 16:20:00|154.68|152.48|157.02|154.82|157.93|155.73|154.5|152.3|0
1661271900000|2022-08-23 16:25:00|157.2|155|157.38|155.18|157.92|155.72|153.59|151.39|0
1661272200000|2022-08-23 16:30:00|157.56|155.36|153.94|151.74|157.56|155.36|153.94|151.74|0
1661272500000|2022-08-23 16:35:00|154.12|151.92|149.84|147.64|154.3|152.1|149.66|147.46|0
1661272800000|2022-08-23 16:40:00|150.02|147.82|149.4|147.2|150.9|148.7|148.6|146.4|0
1661273100000|2022-08-23 16:45:00|149.48|147.28|151.07|148.87|151.07|148.87|148.77|146.57|0
1661273400000|2022-08-23 16:50:00|151.25|149.05|149.47|147.27|151.52|149.32|148.77|146.57|0
1661273700000|2022-08-23 16:55:00|149.82|147.62|148.23|146.03|150.36|148.16|147.53|145.33|0
1661274000000|2022-08-23 17:00:00|148.41|146.21|148.05|145.85|149.11|146.91|147.18|144.98|0
1661274300000|2022-08-23 17:05:00|148.14|145.94|150.7|148.5|151.59|149.39|148.14|145.94|0
1661274600000|2022-08-23 17:10:00|150.87|148.67|149.45|147.25|152.83|150.63|149.45|147.25|0
1661274900000|2022-08-23 17:15:00|149.27|147.07|150.51|148.31|150.87|148.67|147.34|145.14|0
1661275200000|2022-08-23 17:20:00|150.69|148.49|151.93|149.73|152.11|149.91|148.92|146.72|0
1661275500000|2022-08-23 17:25:00|152.28|150.08|146.8|144.6|152.28|150.08|145.75|143.55|0
1661275800000|2022-08-23 17:30:00|146.62|144.42|145.04|142.84|146.62|144.42|144.87|142.67|0
1661276100000|2022-08-23 17:35:00|145.39|143.19|149.07|146.87|149.43|147.23|145.39|143.19|0
1661276400000|2022-08-23 17:40:00|148.9|146.7|149.78|147.58|150.31|148.11|147.66|145.46|0
1661276700000|2022-08-23 17:45:00|149.95|147.75|151.01|148.81|151.9|149.7|149.42|147.22|0
1661277000000|2022-08-23 17:50:00|151.37|149.17|153.69|151.49|155.49|153.29|151.37|149.17|0
1661277300000|2022-08-23 17:55:00|153.33|151.13|152.79|150.59|154.41|152.21|151.72|149.52|0
1661277600000|2022-08-23 18:00:00|152.97|150.77|153.68|151.48|154.76|152.56|152.96|150.76|0
1661277900000|2022-08-23 18:05:00|153.5|151.3|151.71|149.51|154.04|151.84|151.17|148.97|0
1661278200000|2022-08-23 18:10:00|151.88|149.68|152.24|150.04|153.67|151.47|151.52|149.32|0
1661278500000|2022-08-23 18:15:00|152.06|149.86|150.1|147.9|152.59|150.39|149.74|147.54|0
1661278800000|2022-08-23 18:20:00|149.92|147.72|147.44|145.24|150.27|148.07|147.44|145.24|0
1661279100000|2022-08-23 18:25:00|147.62|145.42|148.14|145.94|149.2|147|147.62|145.42|0
1661279400000|2022-08-23 18:30:00|147.97|145.77|150.44|148.24|150.79|148.59|147.44|145.24|0
1661279700000|2022-08-23 18:35:00|150.61|148.41|148.84|146.64|150.79|148.59|148.66|146.46|0
1661280000000|2022-08-23 18:40:00|149.11|146.91|148.66|146.46|150.43|148.23|147.07|144.87|0
1661280300000|2022-08-23 18:45:00|148.83|146.63|149.7|147.5|151.31|149.11|148.83|146.63|0
1661280600000|2022-08-23 18:50:00|149.88|147.68|151.3|149.1|151.67|149.47|149.7|147.5|0
1661280900000|2022-08-23 18:55:00|151.12|148.92|148.97|146.77|151.48|149.28|148.44|146.24|0
1661281200000|2022-08-23 19:00:00|149.15|146.95|146.66|144.46|149.33|147.13|145.96|143.76|0
1661281500000|2022-08-23 19:05:00|146.49|144.29|145.95|143.75|147.9|145.7|145.78|143.58|0
1661281800000|2022-08-23 19:10:00|146.13|143.93|147.89|145.69|148.25|146.05|145.24|143.04|0
1661282100000|2022-08-23 19:15:00|148.07|145.87|144.54|142.34|148.07|145.87|144.36|142.16|0
1661282400000|2022-08-23 19:20:00|144.36|142.16|147.35|145.15|147.53|145.33|144.36|142.16|0
1661282700000|2022-08-23 19:25:00|147.53|145.33|147.35|145.15|148.24|146.04|146.64|144.44|0
1661283000000|2022-08-23 19:30:00|147.17|144.97|147.87|145.67|149.3|147.1|146.46|144.26|0
1661283300000|2022-08-23 19:35:00|148.23|146.03|149.83|147.63|150.37|148.17|147.87|145.67|0
1661283600000|2022-08-23 19:40:00|150.01|147.81|147.69|145.49|150.01|147.81|146.27|144.07|0
1661283900000|2022-08-23 19:45:00|148.4|146.2|150|147.8|151.61|149.41|148.4|146.2|0
1661284200000|2022-08-23 19:50:00|150.18|147.98|151.96|149.76|153.78|151.58|149.99|147.79|0
1661284500000|2022-08-23 19:55:00|152.14|149.94|154.65|152.45|154.65|152.45|150.18|147.98|0
1661284800000|2022-08-23 20:00:00|152.85|150.65|155.36|153.16|155.73|153.53|151.95|149.75|0
1661285100000|2022-08-23 20:05:00|155.54|153.34|155.54|153.34|155.9|153.7|154.82|152.62|0
1661285400000|2022-08-23 20:10:00|155.36|153.16|154.81|152.61|155.72|153.52|154.63|152.43|0
1661285700000|2022-08-23 20:15:00|155.29|152.49|155.11|152.31|155.29|152.49|155.11|152.31|0
1661286000000|2022-08-23 20:20:00|154.93|152.13|154.74|151.94|154.93|152.13|154.38|151.58|0
1661286300000|2022-08-23 20:25:00|154.92|152.12|154.56|151.76|155.46|152.66|154.56|151.76|0
1661286600000|2022-08-23 20:30:00|154.65|151.85|155.45|152.65|155.45|152.65|154.65|151.85|0
1661286900000|2022-08-23 20:35:00|155.63|152.83|155.45|152.65|155.63|152.83|155.27|152.47|0
1661287200000|2022-08-23 20:40:00|155.27|152.47|155.81|153.01|155.81|153.01|155.26|152.46|0
1661287500000|2022-08-23 20:45:00|155.62|152.82|155.98|153.18|156.17|153.37|155.44|152.64|0
1661287800000|2022-08-23 20:50:00|155.8|153|155.43|152.63|156.16|153.36|155.43|152.63|0
1661288100000|2022-08-23 20:55:00|155.25|152.45|155.89|153.09|156.25|153.45|155.25|152.45|0
1661288400000|2022-08-23 21:00:00|155.78|152.98|155.67|152.87|155.86|153.06|155.67|152.87|0
1661288700000|2022-08-23 21:05:00|155.7|152.9|155.9|153.1|155.9|153.1|155.64|152.84|0
1661289000000|2022-08-23 21:10:00|155.82|153.02|155.87|153.07|156.09|153.29|155.79|152.99|0
1661289300000|2022-08-23 21:15:00|155.95|153.15|155.87|153.07|156.27|153.47|155.87|153.07|0
1661289600000|2022-08-23 21:20:00|155.82|153.02|155.78|152.98|155.82|153.02|155.78|152.98|0
1661289900000|2022-08-23 21:25:00|155.7|152.9|155.78|152.98|155.92|153.12|155.68|152.88|0
1661290200000|2022-08-23 21:30:00|155.81|153.01|155.91|153.11|155.96|153.16|155.81|153.01|0
1661290500000|2022-08-23 21:35:00|155.93|153.13|155.96|153.16|156.15|153.35|155.88|153.08|0
1661290800000|2022-08-23 21:40:00|155.95|153.15|155.92|153.12|155.95|153.15|155.92|153.12|0
1661291100000|2022-08-23 21:45:00|155.84|153.04|155.95|153.15|155.95|153.15|155.71|152.91|0
1661291400000|2022-08-23 21:50:00|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1661291700000|2022-08-23 21:55:00|155.94|153.14|155.86|153.06|155.94|153.14|155.73|152.93|0
1661292000000|2022-08-23 22:00:00|156.73|153.93|154.74|151.94|156.73|153.93|154.29|151.49|0
1661292300000|2022-08-23 22:05:00|154.65|151.85|153.74|150.94|154.65|151.85|153.74|150.94|0
1661292600000|2022-08-23 22:10:00|153.66|150.86|154.1|151.3|154.1|151.3|153.38|150.58|0
1661292900000|2022-08-23 22:15:00|153.92|151.12|153.55|150.75|153.92|151.12|153.37|150.57|0
1661293200000|2022-08-23 22:20:00|153.73|150.93|153.73|150.93|153.91|151.11|153.37|150.57|0
1661293500000|2022-08-23 22:25:00|153.91|151.11|154.08|151.28|154.26|151.46|153.73|150.93|0
1661293800000|2022-08-23 22:30:00|153.72|150.92|154.98|152.18|154.98|152.18|153.54|150.74|0
1661294100000|2022-08-23 22:35:00|154.8|152|154.53|151.73|154.98|152.18|154.25|151.45|0
1661294400000|2022-08-23 22:40:00|154.43|151.63|153.71|150.91|154.43|151.63|153.71|150.91|0
1661294700000|2022-08-23 22:45:00|153.8|151|153.52|150.72|153.8|151|153.16|150.36|0
1661295000000|2022-08-23 22:50:00|153.44|150.64|153.52|150.72|153.7|150.9|153.34|150.54|0
1661295300000|2022-08-23 22:55:00|153.61|150.81|153.69|150.89|153.88|151.08|153.61|150.81|0
1661295600000|2022-08-23 23:00:00|153.51|150.71|153.33|150.53|153.69|150.89|152.79|149.99|0
1661295900000|2022-08-23 23:05:00|153.24|150.44|152.61|149.81|153.24|150.44|152.43|149.63|0
1661296200000|2022-08-23 23:10:00|152.79|149.99|152.96|150.16|153.32|150.52|152.78|149.98|0
1661296500000|2022-08-23 23:15:00|152.87|150.07|152.6|149.8|152.96|150.16|152.42|149.62|0
1661296800000|2022-08-23 23:20:00|152.69|149.89|152.41|149.61|152.78|149.98|152.24|149.44|0
1661297100000|2022-08-23 23:25:00|152.59|149.79|153.3|150.5|153.31|150.51|152.41|149.61|0
1661297400000|2022-08-23 23:30:00|153.4|150.6|154.38|151.58|154.92|152.12|153.4|150.6|0
1661297700000|2022-08-23 23:35:00|154.56|151.76|154.11|151.31|154.74|151.94|153.93|151.13|0
1661298000000|2022-08-23 23:40:00|154.01|151.21|154.37|151.57|154.91|152.11|154.01|151.21|0
1661298300000|2022-08-23 23:45:00|154.46|151.66|154.36|151.56|155.09|152.29|154.36|151.56|0
1661298600000|2022-08-23 23:50:00|154.18|151.38|155.8|153|155.99|153.19|154.18|151.38|0
1661298900000|2022-08-23 23:55:00|155.99|153.19|155.08|152.28|155.99|153.19|155.08|152.28|0
1661299200000|2022-08-24 00:00:00|154.9|152.1|154.53|151.73|156.16|153.36|153.27|150.47|0
1661299500000|2022-08-24 00:05:00|154.44|151.64|154.44|151.64|155.16|152.36|153.81|151.01|0
1661299800000|2022-08-24 00:10:00|154.53|151.73|154.61|151.81|156.15|153.35|154.34|151.54|0
1661300100000|2022-08-24 00:15:00|154.7|151.9|154.7|151.9|155.6|152.8|153.8|151|0
1661300400000|2022-08-24 00:20:00|154.79|151.99|155.96|153.16|155.96|153.16|154.52|151.72|0
1661300700000|2022-08-24 00:25:00|155.78|152.98|155.41|152.61|155.96|153.16|155.23|152.43|0
1661301000000|2022-08-24 00:30:00|155.5|152.7|155.68|152.88|155.77|152.97|154.32|151.52|0
1661301300000|2022-08-24 00:35:00|155.77|152.97|157.21|154.41|157.22|154.42|155.58|152.78|0
1661301600000|2022-08-24 00:40:00|157.13|154.33|157.75|154.95|157.76|154.96|156.48|153.68|0
1661301900000|2022-08-24 00:45:00|157.57|154.77|156.11|153.31|157.57|154.77|155.93|153.13|0
1661302200000|2022-08-24 00:50:00|156.03|153.23|155.93|153.13|156.48|153.68|155.93|153.13|0
1661302500000|2022-08-24 00:55:00|156.02|153.22|156.65|153.85|156.65|153.85|155.38|152.58|0
1661302800000|2022-08-24 01:00:00|156.83|154.03|157.19|154.39|157.37|154.57|156.47|153.67|0
1661303100000|2022-08-24 01:05:00|157.01|154.21|157.18|154.38|157.74|154.94|156.74|153.94|0
1661303400000|2022-08-24 01:10:00|157.37|154.57|157.36|154.56|157.73|154.93|156.82|154.02|0
1661303700000|2022-08-24 01:15:00|157|154.2|156.81|154.01|157|154.2|156.18|153.38|0
1661304000000|2022-08-24 01:20:00|156.99|154.19|156.99|154.19|157.36|154.56|156.63|153.83|0
1661304300000|2022-08-24 01:25:00|156.81|154.01|157.71|154.91|157.71|154.91|156.44|153.64|0
1661304600000|2022-08-24 01:30:00|157.53|154.73|157.53|154.73|157.71|154.91|157.34|154.54|0
1661304900000|2022-08-24 01:35:00|157.71|154.91|156.79|153.99|157.71|154.91|156.79|153.99|0
1661305200000|2022-08-24 01:40:00|156.97|154.17|159.71|156.91|160.44|157.64|156.97|154.17|0
1661305500000|2022-08-24 01:45:00|159.89|157.09|161.91|159.11|162.28|159.48|159.53|156.73|0
1661305800000|2022-08-24 01:50:00|161.83|159.03|162.28|159.48|164.51|161.71|161.73|158.93|0
1661306100000|2022-08-24 01:55:00|162.46|159.66|162.09|159.29|163.76|160.96|161.72|158.92|0
1661306400000|2022-08-24 02:00:00|161.9|159.1|161.16|158.36|162.27|159.47|160.98|158.18|0
1661306700000|2022-08-24 02:05:00|161.07|158.27|162.27|159.47|162.27|159.47|160.98|158.18|0
1661307000000|2022-08-24 02:10:00|162.08|159.28|162.45|159.65|163.56|160.76|162.08|159.28|0
1661307300000|2022-08-24 02:15:00|162.26|159.46|161.7|158.9|162.54|159.74|161.52|158.72|0
1661307600000|2022-08-24 02:20:00|161.52|158.72|161.51|158.71|162.44|159.64|160.96|158.16|0
1661307900000|2022-08-24 02:25:00|161.61|158.81|161.69|158.89|161.7|158.9|161.14|158.34|0
1661308200000|2022-08-24 02:30:00|161.88|159.08|162.24|159.44|163.17|160.37|161.88|159.08|0
1661308500000|2022-08-24 02:35:00|162.43|159.63|163.72|160.92|164.09|161.29|162.43|159.63|0
1661308800000|2022-08-24 02:40:00|163.53|160.73|165.39|162.59|165.39|162.59|163.16|160.36|0
1661309100000|2022-08-24 02:45:00|165.21|162.41|165.2|162.4|165.77|162.97|164.08|161.28|0
1661309400000|2022-08-24 02:50:00|165.01|162.21|165.01|162.21|165.39|162.59|164.64|161.84|0
1661309700000|2022-08-24 02:55:00|164.82|162.02|164.45|161.65|165.57|162.77|164.26|161.46|0
1661310000000|2022-08-24 03:00:00|164.54|161.74|164.81|162.01|165|162.2|164.07|161.27|0
1661310300000|2022-08-24 03:05:00|164.72|161.92|164.35|161.55|164.81|162.01|163.51|160.71|0
1661310600000|2022-08-24 03:10:00|164.25|161.45|163.87|161.07|164.44|161.64|163.69|160.89|0
1661310900000|2022-08-24 03:15:00|164.06|161.26|164.06|161.26|164.25|161.45|163.69|160.89|0
1661311200000|2022-08-24 03:20:00|163.97|161.17|164.42|161.62|164.99|162.19|163.68|160.88|0
1661311500000|2022-08-24 03:25:00|164.61|161.81|164.61|161.81|165.17|162.37|164.42|161.62|0
1661311800000|2022-08-24 03:30:00|164.6|161.8|163.86|161.06|164.79|161.99|163.49|160.69|0
1661312100000|2022-08-24 03:35:00|163.77|160.97|163.85|161.05|164.23|161.43|163.67|160.87|0
1661312400000|2022-08-24 03:40:00|163.66|160.86|164.03|161.23|164.03|161.23|163.48|160.68|0
1661312700000|2022-08-24 03:45:00|163.85|161.05|164.21|161.41|164.4|161.6|163.66|160.86|0
1661313000000|2022-08-24 03:50:00|164.31|161.51|163.65|160.85|164.59|161.79|163.47|160.67|0
1661313300000|2022-08-24 03:55:00|163.84|161.04|164.2|161.4|164.21|161.41|163.83|161.03|0
1661313600000|2022-08-24 04:00:00|164.39|161.59|164.76|161.96|164.95|162.15|164.39|161.59|0
1661313900000|2022-08-24 04:05:00|164.95|162.15|164.94|162.14|165.13|162.33|164.38|161.58|0
1661314200000|2022-08-24 04:10:00|165.31|162.51|165.5|162.7|166.06|163.26|165.31|162.51|0
1661314500000|2022-08-24 04:15:00|165.31|162.51|164.37|161.57|165.5|162.7|164.19|161.39|0
1661314800000|2022-08-24 04:20:00|164.19|161.39|163.62|160.82|164.19|161.39|163.25|160.45|0
1661315100000|2022-08-24 04:25:00|163.44|160.64|163.62|160.82|163.81|161.01|163.25|160.45|0
1661315400000|2022-08-24 04:30:00|163.8|161|163.61|160.81|163.8|161|163.43|160.63|0
1661315700000|2022-08-24 04:35:00|163.43|160.63|163.91|161.11|164.84|162.04|163.24|160.44|0
1661316000000|2022-08-24 04:40:00|164.1|161.3|162.43|159.63|164.28|161.48|162.43|159.63|0
1661316300000|2022-08-24 04:45:00|162.61|159.81|161.69|158.89|162.8|160|161.69|158.89|0
1661316600000|2022-08-24 04:50:00|161.78|158.98|158.94|156.14|161.78|158.98|158.76|155.96|0
1661316900000|2022-08-24 04:55:00|158.75|155.95|158.57|155.77|159.12|156.32|157.66|154.86|0
1661317200000|2022-08-24 05:00:00|158.39|155.59|158.93|156.13|158.93|156.13|158.02|155.22|0
1661317500000|2022-08-24 05:05:00|158.75|155.95|159.29|156.49|159.47|156.67|158.2|155.4|0
1661317800000|2022-08-24 05:10:00|159.38|156.58|159.47|156.67|159.65|156.85|158.74|155.94|0
1661318100000|2022-08-24 05:15:00|159.38|156.58|160.01|157.21|160.19|157.39|158.92|156.12|0
1661318400000|2022-08-24 05:20:00|160.19|157.39|159.82|157.02|160.19|157.39|159.09|156.29|0
1661318700000|2022-08-24 05:25:00|159.64|156.84|158.72|155.92|160|157.2|158.72|155.92|0
1661319000000|2022-08-24 05:30:00|158.9|156.1|158.17|155.37|159.27|156.47|157.44|154.64|0
1661319300000|2022-08-24 05:35:00|157.99|155.19|157.8|155|158.35|155.55|157.44|154.64|0
1661319600000|2022-08-24 05:40:00|157.62|154.82|157.62|154.82|158.35|155.55|157.62|154.82|0
1661319900000|2022-08-24 05:45:00|157.8|155|157.89|155.09|158.16|155.36|156.89|154.09|0
1661320200000|2022-08-24 05:50:00|157.79|154.99|158.88|156.08|158.88|156.08|157.61|154.81|0
1661320500000|2022-08-24 05:55:00|158.79|155.99|158.42|155.62|158.88|156.08|158.15|155.35|0
1661320800000|2022-08-24 06:00:00|158.33|155.53|156.69|153.89|158.51|155.71|156.51|153.71|0
1661321100000|2022-08-24 06:05:00|156.6|153.8|155.24|152.44|156.69|153.89|155.06|152.26|0
1661321400000|2022-08-24 06:10:00|155.06|152.26|157.04|154.24|157.22|154.42|155.06|152.26|0
1661321700000|2022-08-24 06:15:00|156.77|153.97|158.13|155.33|158.13|155.33|156.68|153.88|0
1661322000000|2022-08-24 06:20:00|158.22|155.42|159.76|156.96|160.59|157.79|158.13|155.33|0
1661322300000|2022-08-24 06:25:00|159.68|156.88|159.94|157.14|160.13|157.33|159.21|156.41|0
1661322600000|2022-08-24 06:30:00|160.13|157.33|160.49|157.69|161.41|158.61|159.76|156.96|0
1661322900000|2022-08-24 06:35:00|160.12|157.32|158.57|155.77|160.49|157.69|158.47|155.67|0
1661323200000|2022-08-24 06:40:00|158.65|155.85|159.11|156.31|159.84|157.04|158.29|155.49|0
1661323500000|2022-08-24 06:45:00|159.01|156.21|159.92|157.12|159.92|157.12|158.46|155.66|0
1661323800000|2022-08-24 06:50:00|160.02|157.22|158.46|155.66|160.65|157.85|158.37|155.57|0
1661324100000|2022-08-24 06:55:00|158.64|155.84|158.45|155.65|158.64|155.84|157.36|154.56|0
1661324400000|2022-08-24 07:00:00|159|156.2|156.27|153.47|160.28|157.48|155.37|152.57|0
1661324700000|2022-08-24 07:05:00|155.61|153.41|156.78|154.58|157.05|154.85|154.89|152.69|0
1661325000000|2022-08-24 07:10:00|156.69|154.49|155.87|153.67|157.6|155.4|152.9|150.7|0
1661325300000|2022-08-24 07:15:00|156.14|153.94|158.78|156.58|158.96|156.76|155.78|153.58|0
1661325600000|2022-08-24 07:20:00|158.86|156.66|161.24|159.04|162.35|160.15|158.86|156.66|0
1661325900000|2022-08-24 07:25:00|161.61|159.41|163.18|160.98|164.01|161.81|161.52|159.32|0
1661326200000|2022-08-24 07:30:00|163.08|160.88|167.36|165.16|168.11|165.91|163.08|160.88|0
1661326500000|2022-08-24 07:35:00|167.17|164.97|162.52|160.32|167.55|165.35|162.52|160.32|0
1661326800000|2022-08-24 07:40:00|162.33|160.13|162.14|159.94|163.07|160.87|160.77|158.57|0
1661327100000|2022-08-24 07:45:00|162.51|160.31|160.39|158.19|163.07|160.87|159.75|157.55|0
1661327400000|2022-08-24 07:50:00|160.48|158.28|160.84|158.64|162.6|160.4|160.48|158.28|0
1661327700000|2022-08-24 07:55:00|161.03|158.83|162.23|160.03|163.8|161.6|160.84|158.64|0
1661328000000|2022-08-24 08:00:00|162.13|159.93|159.92|157.72|162.87|160.67|159.1|156.9|0
1661328300000|2022-08-24 08:05:00|160.01|157.81|158.36|156.16|160.28|158.08|158.09|155.89|0
1661328600000|2022-08-24 08:10:00|158.27|156.07|156.26|154.06|159|156.8|156.26|154.06|0
1661328900000|2022-08-24 08:15:00|156.44|154.24|156.26|154.06|158.08|155.88|156.08|153.88|0
1661329200000|2022-08-24 08:20:00|156.08|153.88|155.35|153.15|156.9|154.7|155.17|152.97|0
1661329500000|2022-08-24 08:25:00|155.44|153.24|155.71|153.51|155.89|153.69|154.72|152.52|0
1661329800000|2022-08-24 08:30:00|155.89|153.69|151.84|149.64|155.89|153.69|150.32|148.12|0
1661330100000|2022-08-24 08:35:00|151.93|149.73|152.64|150.44|152.64|150.44|150.5|148.3|0
1661330400000|2022-08-24 08:40:00|152.46|150.26|154.07|151.87|154.52|152.32|152.19|149.99|0
1661330700000|2022-08-24 08:45:00|154.25|152.05|151.73|149.53|154.34|152.14|151.73|149.53|0
1661331000000|2022-08-24 08:50:00|151.83|149.63|152.44|150.24|153.7|151.5|151.83|149.63|0
1661331300000|2022-08-24 08:55:00|152.26|150.06|151.54|149.34|153.43|151.23|151.37|149.17|0
1661331600000|2022-08-24 09:00:00|151.72|149.52|151|148.8|151.99|149.79|150.3|148.1|0
1661331900000|2022-08-24 09:05:00|151.1|148.9|150.82|148.62|152.97|150.77|150.82|148.62|0
1661332200000|2022-08-24 09:10:00|150.64|148.44|152.06|149.86|152.06|149.86|150.46|148.26|0
1661332500000|2022-08-24 09:15:00|151.98|149.78|152.95|150.75|153.41|151.21|151.89|149.69|0
1661332800000|2022-08-24 09:20:00|153.05|150.85|153.13|150.93|153.41|151.21|152.51|150.31|0
1661333100000|2022-08-24 09:25:00|153.22|151.02|154.02|151.82|154.02|151.82|152.95|150.75|0
1661333400000|2022-08-24 09:30:00|153.94|151.74|155.64|153.44|156.37|154.17|153.84|151.64|0
1661333700000|2022-08-24 09:35:00|156|153.8|156|153.8|156.36|154.16|155.28|153.08|0
1661334000000|2022-08-24 09:40:00|155.82|153.62|154.64|152.44|155.82|153.62|154.01|151.81|0
1661334300000|2022-08-24 09:45:00|154.55|152.35|155.63|153.43|155.9|153.7|154.37|152.17|0
1661334600000|2022-08-24 09:50:00|155.81|153.61|155.35|153.15|156.71|154.51|154.9|152.7|0
1661334900000|2022-08-24 09:55:00|155.54|153.34|156.07|153.87|156.71|154.51|154.9|152.7|0
1661335200000|2022-08-24 10:00:00|155.8|153.6|155.53|153.33|156.34|154.14|155.25|153.05|0
1661335500000|2022-08-24 10:05:00|155.61|153.41|154.34|152.14|155.97|153.77|153.98|151.78|0
1661335800000|2022-08-24 10:10:00|154.16|151.96|154.16|151.96|155.06|152.86|153.98|151.78|0
1661336100000|2022-08-24 10:15:00|153.98|151.78|154.69|152.49|155.24|153.04|153.98|151.78|0
1661336400000|2022-08-24 10:20:00|154.51|152.31|153.97|151.77|155.23|153.03|153.25|151.05|0
1661336700000|2022-08-24 10:25:00|154.15|151.95|154.24|152.04|155.95|153.75|153.97|151.77|0
1661337000000|2022-08-24 10:30:00|154.32|152.12|154.14|151.94|155.41|153.21|153.88|151.68|0
1661337300000|2022-08-24 10:35:00|153.96|151.76|154.31|152.11|154.31|152.11|153.06|150.86|0
1661337600000|2022-08-24 10:40:00|154.49|152.29|154.31|152.11|156.66|154.46|154.13|151.93|0
1661337900000|2022-08-24 10:45:00|154.13|151.93|155.75|153.55|156.03|153.83|154.13|151.93|0
1661338200000|2022-08-24 10:50:00|155.57|153.37|156.65|154.45|156.84|154.64|155.48|153.28|0
1661338500000|2022-08-24 10:55:00|156.83|154.63|156.65|154.45|157.56|155.36|156.29|154.09|0
1661338800000|2022-08-24 11:00:00|156.83|154.63|155.19|152.99|157.01|154.81|155.19|152.99|0
1661339100000|2022-08-24 11:05:00|155.29|153.09|154.2|152|156.19|153.99|154.1|151.9|0
1661339400000|2022-08-24 11:10:00|154.1|151.9|153.02|150.82|154.1|151.9|152.76|150.56|0
1661339700000|2022-08-24 11:15:00|152.66|150.46|153.2|151|153.92|151.72|152.48|150.28|0
1661340000000|2022-08-24 11:20:00|153.29|151.09|153.01|150.81|153.91|151.71|152.12|149.92|0
1661340300000|2022-08-24 11:25:00|153.19|150.99|151.75|149.55|154.27|152.07|151.75|149.55|0
1661340600000|2022-08-24 11:30:00|151.84|149.64|152.46|150.26|152.64|150.44|150.86|148.66|0
1661340900000|2022-08-24 11:35:00|152.64|150.44|151.74|149.54|153.18|150.98|151.03|148.83|0
1661341200000|2022-08-24 11:40:00|151.56|149.36|150.49|148.29|152.37|150.17|150.49|148.29|0
1661341500000|2022-08-24 11:45:00|150.67|148.47|148.36|146.16|151.02|148.82|148.18|145.98|0
1661341800000|2022-08-24 11:50:00|148.18|145.98|147.47|145.27|149.06|146.86|147.29|145.09|0
1661342100000|2022-08-24 11:55:00|147.29|145.09|146.92|144.72|148.7|146.5|146.56|144.36|0
1661342400000|2022-08-24 12:00:00|146.74|144.54|144.44|142.24|146.92|144.72|144.08|141.88|0
1661342700000|2022-08-24 12:05:00|144.61|142.41|145.67|143.47|146.02|143.82|144.26|142.06|0
1661343000000|2022-08-24 12:10:00|145.84|143.64|145.31|143.11|146.73|144.53|145.31|143.11|0
1661343300000|2022-08-24 12:15:00|145.4|143.2|146.28|144.08|146.55|144.35|144.25|142.05|0
1661343600000|2022-08-24 12:20:00|146.54|144.34|147.07|144.87|148.14|145.94|146.19|143.99|0
1661343900000|2022-08-24 12:25:00|146.99|144.79|147.34|145.14|147.6|145.4|145.92|143.72|0
1661344200000|2022-08-24 12:30:00|147.69|145.49|147.6|145.4|148.67|146.47|146.27|144.07|0
1661344500000|2022-08-24 12:35:00|147.77|145.57|149.92|147.72|150.28|148.08|147.77|145.57|0
1661344800000|2022-08-24 12:40:00|150.1|147.9|150.81|148.61|152.44|150.24|149.92|147.72|0
1661345100000|2022-08-24 12:45:00|151.17|148.97|151.35|149.15|153.35|151.15|151.17|148.97|0
1661345400000|2022-08-24 12:50:00|151.53|149.33|150.08|147.88|152.25|150.05|149.73|147.53|0
1661345700000|2022-08-24 12:55:00|150.26|148.06|149.9|147.7|150.44|148.24|149|146.8|0
1661346000000|2022-08-24 13:00:00|149.72|147.52|151.88|149.68|151.88|149.68|149.72|147.52|0
1661346300000|2022-08-24 13:05:00|151.52|149.32|150.61|148.41|152.06|149.86|150.07|147.87|0
1661346600000|2022-08-24 13:10:00|150.43|148.23|152.05|149.85|152.59|150.39|150.07|147.87|0
1661346900000|2022-08-24 13:15:00|152.23|150.03|152.59|150.39|153.14|150.94|152.05|149.85|0
1661347200000|2022-08-24 13:20:00|152.77|150.57|152.76|150.56|153.31|151.11|152.04|149.84|0
1661347500000|2022-08-24 13:25:00|153.13|150.93|153.67|151.47|154.58|152.38|152.4|150.2|0
1661347800000|2022-08-24 13:30:00|153.3|151.1|158.25|156.05|158.25|156.05|152.94|150.74|0
1661348100000|2022-08-24 13:35:00|158.62|156.42|152.75|150.55|158.62|156.42|152.39|150.19|0
1661348400000|2022-08-24 13:40:00|152.21|150.01|150.58|148.38|154.57|152.37|149.86|147.66|0
1661348700000|2022-08-24 13:45:00|150.76|148.56|152.23|150.03|153.47|151.27|149.67|147.47|0
1661349000000|2022-08-24 13:50:00|152.05|149.85|152.41|150.21|152.78|150.58|149.51|147.31|0
1661349300000|2022-08-24 13:55:00|152.59|150.39|151.96|149.76|154.06|151.86|150.95|148.75|0
1661349600000|2022-08-24 14:00:00|151.68|149.48|153.86|151.66|154.23|152.03|148.06|145.86|0
1661349900000|2022-08-24 14:05:00|153.68|151.48|150.94|148.74|154.6|152.4|149.13|146.93|0
1661350200000|2022-08-24 14:10:00|151.12|148.92|149.22|147.02|151.12|148.92|148.05|145.85|0
1661350500000|2022-08-24 14:15:00|148.95|146.75|144.47|142.27|150.39|148.19|144.47|142.27|0
1661350800000|2022-08-24 14:20:00|144.12|141.92|144.82|142.62|146.07|143.87|143.23|141.03|0
1661351100000|2022-08-24 14:25:00|144.64|142.44|144.18|141.98|145.18|142.98|141.69|139.49|0
1661351400000|2022-08-24 14:30:00|144|141.8|144.17|141.97|146.86|144.66|142.4|140.2|0
1661351700000|2022-08-24 14:35:00|143.99|141.79|146.49|144.29|147.39|145.19|142.39|140.19|0
1661352000000|2022-08-24 14:40:00|146.67|144.47|148.11|145.91|149.93|147.73|146.67|144.47|0
1661352300000|2022-08-24 14:45:00|147.93|145.73|146.12|143.92|149.37|147.17|146.12|143.92|0
1661352600000|2022-08-24 14:50:00|146.3|144.1|145.58|143.38|147.38|145.18|144.15|141.95|0
1661352900000|2022-08-24 14:55:00|145.94|143.74|145.22|143.02|146.66|144.46|143.26|141.06|0
1661353200000|2022-08-24 15:00:00|145.04|142.84|144.5|142.3|145.75|143.55|143.25|141.05|0
1661353500000|2022-08-24 15:05:00|144.68|142.48|143.96|141.76|145.93|143.73|142.89|140.69|0
1661353800000|2022-08-24 15:10:00|143.78|141.58|138.49|136.29|144.85|142.65|138.49|136.29|0
1661354100000|2022-08-24 15:15:00|138.14|135.94|137.59|135.39|138.65|136.45|134.82|132.62|0
1661354400000|2022-08-24 15:20:00|137.41|135.21|136.54|134.34|137.93|135.73|136.03|133.83|0
1661354700000|2022-08-24 15:25:00|136.37|134.17|136.02|133.82|136.89|134.69|134.99|132.79|0
1661355000000|2022-08-24 15:30:00|135.85|133.65|135.76|133.56|136.28|134.08|133.52|131.32|0
1661355300000|2022-08-24 15:35:00|135.93|133.73|135.4|133.2|136.62|134.42|135.06|132.86|0
1661355600000|2022-08-24 15:40:00|135.58|133.38|134.19|131.99|135.92|133.72|134.19|131.99|0
1661355900000|2022-08-24 15:45:00|134.02|131.82|133.5|131.3|134.02|131.82|132.64|130.44|0
1661356200000|2022-08-24 15:50:00|133.67|131.47|131.44|129.24|133.67|131.47|130.93|128.73|0
1661356500000|2022-08-24 15:55:00|130.93|128.73|133.49|131.29|133.49|131.29|130.59|128.39|0
1661356800000|2022-08-24 16:00:00|133.14|130.94|132.28|130.08|134|131.8|131.77|129.57|0
1661357100000|2022-08-24 16:05:00|132.11|129.91|132.28|130.08|133.14|130.94|131.43|129.23|0
1661357400000|2022-08-24 16:10:00|132.11|129.91|132.37|130.17|133.28|131.08|131.42|129.22|0
1661357700000|2022-08-24 16:15:00|132.54|130.34|132.88|130.68|132.89|130.69|131.17|128.97|0
1661358000000|2022-08-24 16:20:00|133.06|130.86|134.43|132.23|134.61|132.41|132.88|130.68|0
1661358300000|2022-08-24 16:25:00|134.26|132.06|134.95|132.75|135.47|133.27|133.57|131.37|0
1661358600000|2022-08-24 16:30:00|135.12|132.92|135.98|133.78|137.03|134.83|135.12|132.92|0
1661358900000|2022-08-24 16:35:00|135.9|133.7|139.66|137.46|140.55|138.35|135.9|133.7|0
1661359200000|2022-08-24 16:40:00|139.49|137.29|144.83|142.63|146.09|143.89|138.78|136.58|0
1661359500000|2022-08-24 16:45:00|144.65|142.45|144.29|142.09|145.37|143.17|142.85|140.65|0
1661359800000|2022-08-24 16:50:00|144.47|142.27|145.36|143.16|146.45|144.25|144.29|142.09|0
1661360100000|2022-08-24 16:55:00|145.54|143.34|145.11|142.91|145.9|143.7|143.72|141.52|0
1661360400000|2022-08-24 17:00:00|144.93|142.73|146.01|143.81|146.37|144.17|144.39|142.19|0
1661360700000|2022-08-24 17:05:00|145.83|143.63|142.07|139.87|146.01|143.81|141.89|139.69|0
1661361000000|2022-08-24 17:10:00|141.89|139.69|143.49|141.29|143.85|141.65|141.71|139.51|0
1661361300000|2022-08-24 17:15:00|143.31|141.11|144.55|142.35|144.55|142.35|142.24|140.04|0
1661361600000|2022-08-24 17:20:00|144.73|142.53|146.26|144.06|146.26|144.06|144.02|141.82|0
1661361900000|2022-08-24 17:25:00|146.17|143.97|148.33|146.13|148.88|146.68|145.63|143.43|0
1661362200000|2022-08-24 17:30:00|148.52|146.32|148.15|145.95|149.06|146.86|146.7|144.5|0
1661362500000|2022-08-24 17:35:00|148.33|146.13|146.69|144.49|148.51|146.31|146.69|144.49|0
1661362800000|2022-08-24 17:40:00|146.87|144.67|146.69|144.49|148.32|146.12|146.51|144.31|0
1661363100000|2022-08-24 17:45:00|146.87|144.67|145.96|143.76|147.23|145.03|145.25|143.05|0
1661363400000|2022-08-24 17:50:00|146.14|143.94|146.14|143.94|146.14|143.94|144.7|142.5|0
1661363700000|2022-08-24 17:55:00|146.32|144.12|144.88|142.68|146.68|144.48|144.88|142.68|0
1661364000000|2022-08-24 18:00:00|144.52|142.32|143.97|141.77|145.77|143.57|143.44|141.24|0
1661364300000|2022-08-24 18:05:00|144.15|141.95|143.08|140.88|145.77|143.57|142.54|140.34|0
1661364600000|2022-08-24 18:10:00|142.9|140.7|143.09|140.89|143.61|141.41|142.19|139.99|0
1661364900000|2022-08-24 18:15:00|142.91|140.71|143.08|140.88|143.98|141.78|142.72|140.52|0
1661365200000|2022-08-24 18:20:00|142.9|140.7|141.82|139.62|144.52|142.32|141.65|139.45|0
1661365500000|2022-08-24 18:25:00|142|139.8|142.71|140.51|143.07|140.87|141.64|139.44|0
1661365800000|2022-08-24 18:30:00|142.53|140.33|145.41|143.21|145.95|143.75|142.35|140.15|0
1661366100000|2022-08-24 18:35:00|145.59|143.39|144.14|141.94|146.13|143.93|144.14|141.94|0
1661366400000|2022-08-24 18:40:00|143.96|141.76|144.5|142.3|144.86|142.66|143.24|141.04|0
1661366700000|2022-08-24 18:45:00|144.68|142.48|145.21|143.01|146.67|144.47|144.32|142.12|0
1661367000000|2022-08-24 18:50:00|144.95|142.75|142.53|140.33|145.57|143.37|142.35|140.15|0
1661367300000|2022-08-24 18:55:00|142.17|139.97|141.09|138.89|142.89|140.69|140.73|138.53|0
1661367600000|2022-08-24 19:00:00|141.27|139.07|140.37|138.17|142.16|139.96|140.37|138.17|0
1661367900000|2022-08-24 19:05:00|140.19|137.99|138.05|135.85|140.19|137.99|137.52|135.32|0
1661368200000|2022-08-24 19:10:00|137.87|135.67|136.1|133.9|138.58|136.38|135.93|133.73|0
1661368500000|2022-08-24 19:15:00|135.93|133.73|135.4|133.2|137.51|135.31|135.31|133.11|0
1661368800000|2022-08-24 19:20:00|135.57|133.37|136.94|134.74|137.47|135.27|135.57|133.37|0
1661369100000|2022-08-24 19:25:00|137.11|134.91|138.34|136.14|139.05|136.85|136.76|134.56|0
1661369400000|2022-08-24 19:30:00|138.52|136.32|137.1|134.9|138.52|136.32|137.1|134.9|0
1661369700000|2022-08-24 19:35:00|136.75|134.55|134.44|132.24|136.93|134.73|133.95|131.75|0
1661370000000|2022-08-24 19:40:00|135.17|132.97|135.16|132.96|136.38|134.18|134.65|132.45|0
1661370300000|2022-08-24 19:45:00|135.34|133.14|136|133.8|137.07|134.87|135.13|132.93|0
1661370600000|2022-08-24 19:50:00|136.35|134.15|137.05|134.85|137.75|135.55|135.65|133.45|0
1661370900000|2022-08-24 19:55:00|137.4|135.2|140.62|138.42|141.69|139.49|136.87|134.67|0
1661371200000|2022-08-24 20:00:00|139.91|137.71|138.14|135.94|140.98|138.78|138.14|135.94|0
1661371500000|2022-08-24 20:05:00|138.49|136.29|138.31|136.11|139.19|136.99|138.31|136.11|0
1661371800000|2022-08-24 20:10:00|138.48|136.28|137.77|135.57|138.84|136.64|137.6|135.4|0
1661372100000|2022-08-24 20:15:00|138.07|135.27|137.54|134.74|138.07|135.27|137.37|134.57|0
1661372400000|2022-08-24 20:20:00|138.42|135.62|137.71|134.91|140.19|137.39|136.75|133.95|0
1661372700000|2022-08-24 20:25:00|137.89|135.09|137.53|134.73|138.06|135.26|137.36|134.56|0
1661373000000|2022-08-24 20:30:00|137.36|134.56|137.7|134.9|137.71|134.91|137|134.2|0
1661373300000|2022-08-24 20:35:00|138.05|135.25|138.05|135.25|138.41|135.61|137.7|134.9|0
1661373600000|2022-08-24 20:40:00|137.87|135.07|136.47|133.67|137.87|135.07|136.29|133.49|0
1661373900000|2022-08-24 20:45:00|136.29|133.49|136.29|133.49|136.29|133.49|136.03|133.23|0
1661374200000|2022-08-24 20:50:00|136.11|133.31|135.93|133.13|136.46|133.66|135.58|132.78|0
1661374500000|2022-08-24 20:55:00|136.02|133.22|135.94|133.14|136.02|133.22|135.84|133.04|0
1661374800000|2022-08-24 21:00:00|135.96|133.16|136.64|133.84|136.67|133.87|135.94|133.14|0
1661375100000|2022-08-24 21:05:00|136.95|134.15|136.56|133.76|136.95|134.15|136.44|133.64|0
1661375400000|2022-08-24 21:10:00|136.64|133.84|136.68|133.88|136.82|134.02|136.59|133.79|0
1661375700000|2022-08-24 21:15:00|136.71|133.91|136.78|133.98|136.81|134.01|136.63|133.83|0
1661376000000|2022-08-24 21:20:00|136.81|134.01|136.75|133.95|136.81|134.01|136.75|133.95|0
1661376300000|2022-08-24 21:25:00|136.78|133.98|136.62|133.82|137.04|134.24|136.62|133.82|0
1661376600000|2022-08-24 21:30:00|136.65|133.85|136.59|133.79|136.69|133.89|136.52|133.72|0
1661376900000|2022-08-24 21:35:00|136.84|134.04|136.71|133.91|136.84|134.04|136.69|133.89|0
1661377200000|2022-08-24 21:40:00|136.61|133.81|136.58|133.78|136.61|133.81|136.58|133.78|0
1661377500000|2022-08-24 21:45:00|136.6|133.8|136.65|133.85|136.76|133.96|136.6|133.8|0
1661377800000|2022-08-24 21:50:00|136.62|133.82|136.59|133.79|136.67|133.87|136.54|133.74|0
1661378100000|2022-08-24 21:55:00|136.57|133.77|136.59|133.79|136.72|133.92|136.29|133.49|0
1661378400000|2022-08-24 22:00:00|136.83|134.03|135.86|133.06|136.92|134.12|135.86|133.06|0
1661378700000|2022-08-24 22:05:00|136.04|133.24|135.16|132.36|136.21|133.41|135.16|132.36|0
1661379000000|2022-08-24 22:10:00|135.51|132.71|135.85|133.05|136.03|133.23|135.33|132.53|0
1661379300000|2022-08-24 22:15:00|136.03|133.23|136.37|133.57|136.37|133.57|136.02|133.22|0
1661379600000|2022-08-24 22:20:00|136.55|133.75|136.72|133.92|136.89|134.09|136.37|133.57|0
1661379900000|2022-08-24 22:25:00|136.89|134.09|136.01|133.21|136.89|134.09|135.84|133.04|0
1661380200000|2022-08-24 22:30:00|136.36|133.56|136.53|133.73|136.71|133.91|136.28|133.48|0
1661380500000|2022-08-24 22:35:00|136.71|133.91|136.53|133.73|137.06|134.26|136.53|133.73|0
1661380800000|2022-08-24 22:40:00|136.7|133.9|136.97|134.17|137.05|134.25|136.35|133.55|0
1661381100000|2022-08-24 22:45:00|137.05|134.25|137.22|134.42|137.4|134.6|136.87|134.07|0
1661381400000|2022-08-24 22:50:00|137.05|134.25|137.39|134.59|137.57|134.77|137.04|134.24|0
1661381700000|2022-08-24 22:55:00|137.22|134.42|136.86|134.06|137.39|134.59|136.86|134.06|0
1661382000000|2022-08-24 23:00:00|136.68|133.88|136.15|133.35|137.04|134.24|135.98|133.18|0
1661382300000|2022-08-24 23:05:00|136.33|133.53|137.38|134.58|137.38|134.58|136.33|133.53|0
1661382600000|2022-08-24 23:10:00|137.2|134.4|137.37|134.57|137.55|134.75|137.02|134.22|0
1661382900000|2022-08-24 23:15:00|137.2|134.4|137.37|134.57|137.37|134.57|137.19|134.39|0
1661383200000|2022-08-24 23:20:00|137.28|134.48|137.01|134.21|137.37|134.57|136.49|133.69|0
1661383500000|2022-08-24 23:25:00|137.19|134.39|136.83|134.03|137.19|134.39|136.83|134.03|0
1661383800000|2022-08-24 23:30:00|137.01|134.21|137.88|135.08|138.06|135.26|137.01|134.21|0
1661384100000|2022-08-24 23:35:00|138.06|135.26|137.88|135.08|138.06|135.26|137.7|134.9|0
1661384400000|2022-08-24 23:40:00|137.79|134.99|137.87|135.07|137.88|135.08|137.7|134.9|0
1661384700000|2022-08-24 23:45:00|137.7|134.9|139.28|136.48|139.46|136.66|137.69|134.89|0
1661385000000|2022-08-24 23:50:00|139.1|136.3|139.1|136.3|139.28|136.48|138.92|136.12|0
1661385300000|2022-08-24 23:55:00|139.28|136.48|138.74|135.94|139.45|136.65|138.56|135.76|0
1661385600000|2022-08-25 00:00:00|138.21|135.41|139.62|136.82|140.33|137.53|138.03|135.23|0
1661385900000|2022-08-25 00:05:00|139.54|136.74|138.2|135.4|139.62|136.82|137.85|135.05|0
1661386200000|2022-08-25 00:10:00|138.38|135.58|138.2|135.4|138.73|135.93|138.02|135.22|0
1661386500000|2022-08-25 00:15:00|138.02|135.22|138.19|135.39|138.37|135.57|137.66|134.86|0
1661386800000|2022-08-25 00:20:00|138.01|135.21|137.83|135.03|138.36|135.56|137.66|134.86|0
1661387100000|2022-08-25 00:25:00|137.75|134.95|137.65|134.85|138.18|135.38|137.65|134.85|0
1661387400000|2022-08-25 00:30:00|137.83|135.03|135.19|132.39|137.83|135.03|135.02|132.22|0
1661387700000|2022-08-25 00:35:00|135.37|132.57|133.62|130.82|136.07|133.27|133.28|130.48|0
1661388000000|2022-08-25 00:40:00|133.45|130.65|133.79|130.99|134.14|131.34|133.27|130.47|0
1661388300000|2022-08-25 00:45:00|133.62|130.82|133.44|130.64|133.96|131.16|132.58|129.78|0
1661388600000|2022-08-25 00:50:00|133.61|130.81|132.83|130.03|133.61|130.81|132.57|129.77|0
1661388900000|2022-08-25 00:55:00|132.74|129.94|133.08|130.28|133.6|130.8|132.56|129.76|0
1661389200000|2022-08-25 01:00:00|133.25|130.45|133.25|130.45|133.25|130.45|132.73|129.93|0
1661389500000|2022-08-25 01:05:00|133.08|130.28|133.59|130.79|133.77|130.97|133.07|130.27|0
1661389800000|2022-08-25 01:10:00|133.77|130.97|133.76|130.96|133.77|130.97|132.9|130.1|0
1661390100000|2022-08-25 01:15:00|133.59|130.79|132.2|129.4|133.76|130.96|132.03|129.23|0
1661390400000|2022-08-25 01:20:00|132.37|129.57|133.58|130.78|133.58|130.78|132.2|129.4|0
1661390700000|2022-08-25 01:25:00|133.4|130.6|133.23|130.43|133.4|130.6|132.71|129.91|0
1661391000000|2022-08-25 01:30:00|133.05|130.25|132.36|129.56|133.05|130.25|132.36|129.56|0
1661391300000|2022-08-25 01:35:00|132.18|129.38|131.15|128.35|132.18|129.38|130.8|128|0
1661391600000|2022-08-25 01:40:00|130.97|128.17|131.66|128.86|131.66|128.86|130.97|128.17|0
1661391900000|2022-08-25 01:45:00|131.83|129.03|131.5|128.7|132.36|129.56|131.33|128.53|0
1661392200000|2022-08-25 01:50:00|131.33|128.53|131.67|128.87|131.84|129.04|130.81|128.01|0
1661392500000|2022-08-25 01:55:00|131.84|129.04|132.35|129.55|132.35|129.55|131.67|128.87|0
1661392800000|2022-08-25 02:00:00|132.18|129.38|133.03|130.23|133.21|130.41|131.92|129.12|0
1661393100000|2022-08-25 02:05:00|132.86|130.06|132.51|129.71|133.03|130.23|132.34|129.54|0
1661393400000|2022-08-25 02:10:00|132.68|129.88|133.37|130.57|133.37|130.57|132.34|129.54|0
1661393700000|2022-08-25 02:15:00|133.54|130.74|133.02|130.22|133.54|130.74|132.5|129.7|0
1661394000000|2022-08-25 02:20:00|133.19|130.39|131.81|129.01|133.19|130.39|131.64|128.84|0
1661394300000|2022-08-25 02:25:00|131.64|128.84|131.46|128.66|131.98|129.18|131.46|128.66|0
1661394600000|2022-08-25 02:30:00|131.29|128.49|130.94|128.14|131.98|129.18|130.94|128.14|0
1661394900000|2022-08-25 02:35:00|131.03|128.23|131.79|128.99|131.8|129|130.94|128.14|0
1661395200000|2022-08-25 02:40:00|131.62|128.82|131.79|128.99|131.96|129.16|131.45|128.65|0
1661395500000|2022-08-25 02:45:00|131.96|129.16|132.3|129.5|132.3|129.5|131.79|128.99|0
1661395800000|2022-08-25 02:50:00|132.13|129.33|132.3|129.5|132.64|129.84|132.13|129.33|0
1661396100000|2022-08-25 02:55:00|132.29|129.49|132.29|129.49|132.29|129.49|132.12|129.32|0
1661396400000|2022-08-25 03:00:00|132.12|129.32|132.11|129.31|132.63|129.83|131.95|129.15|0
1661396700000|2022-08-25 03:05:00|132.29|129.49|131.76|128.96|132.63|129.83|131.76|128.96|0
1661397000000|2022-08-25 03:10:00|131.59|128.79|131.42|128.62|131.93|129.13|131.42|128.62|0
1661397300000|2022-08-25 03:15:00|131.33|128.53|131.58|128.78|131.76|128.96|131.07|128.27|0
1661397600000|2022-08-25 03:20:00|131.41|128.61|132.27|129.47|132.27|129.47|131.24|128.44|0
1661397900000|2022-08-25 03:25:00|132.09|129.29|131.74|128.94|132.09|129.29|131.23|128.43|0
1661398200000|2022-08-25 03:30:00|131.92|129.12|132.95|130.15|132.95|130.15|131.57|128.77|0
1661398500000|2022-08-25 03:35:00|133.12|130.32|133.11|130.31|133.46|130.66|132.77|129.97|0
1661398800000|2022-08-25 03:40:00|133.29|130.49|133.28|130.48|133.63|130.83|132.94|130.14|0
1661399100000|2022-08-25 03:45:00|133.11|130.31|133.45|130.65|133.62|130.82|132.76|129.96|0
1661399400000|2022-08-25 03:50:00|133.28|130.48|132.58|129.78|133.45|130.65|132.58|129.78|0
1661399700000|2022-08-25 03:55:00|132.75|129.95|132.75|129.95|133.1|130.3|132.58|129.78|0
1661400000000|2022-08-25 04:00:00|132.57|129.77|132.49|129.69|133.26|130.46|132.49|129.69|0
1661400300000|2022-08-25 04:05:00|132.57|129.77|132.22|129.42|132.57|129.77|132.05|129.25|0
1661400600000|2022-08-25 04:10:00|132.31|129.51|131.7|128.9|132.31|129.51|131.53|128.73|0
1661400900000|2022-08-25 04:15:00|131.53|128.73|132.21|129.41|132.56|129.76|131.53|128.73|0
1661401200000|2022-08-25 04:20:00|132.3|129.5|132.03|129.23|132.38|129.58|131.86|129.06|0
1661401500000|2022-08-25 04:25:00|131.86|129.06|131.51|128.71|132.03|129.23|131.51|128.71|0
1661401800000|2022-08-25 04:30:00|131.34|128.54|129.28|126.48|131.34|128.54|129.28|126.48|0
1661402100000|2022-08-25 04:35:00|129.45|126.65|129.79|126.99|129.79|126.99|129.28|126.48|0
1661402400000|2022-08-25 04:40:00|129.62|126.82|129.96|127.16|129.96|127.16|129.62|126.82|0
1661402700000|2022-08-25 04:45:00|129.79|126.99|129.61|126.81|129.79|126.99|129.44|126.64|0
1661403000000|2022-08-25 04:50:00|129.53|126.73|128.41|125.61|129.61|126.81|128.25|125.45|0
1661403300000|2022-08-25 04:55:00|128.33|125.53|128.75|125.95|128.84|126.04|128.16|125.36|0
1661403600000|2022-08-25 05:00:00|128.41|125.61|127.39|124.59|128.41|125.61|126.55|123.75|0
1661403900000|2022-08-25 05:05:00|127.14|124.34|127.38|124.58|127.55|124.75|126.38|123.58|0
1661404200000|2022-08-25 05:10:00|127.55|124.75|127.89|125.09|128.06|125.26|127.38|124.58|0
1661404500000|2022-08-25 05:15:00|128.06|125.26|128.22|125.42|128.22|125.42|127.21|124.41|0
1661404800000|2022-08-25 05:20:00|128.05|125.25|129.23|126.43|129.23|126.43|127.88|125.08|0
1661405100000|2022-08-25 05:25:00|129.06|126.26|128.89|126.09|129.4|126.6|128.38|125.58|0
1661405400000|2022-08-25 05:30:00|128.72|125.92|129.22|126.42|129.4|126.6|128.72|125.92|0
1661405700000|2022-08-25 05:35:00|129.39|126.59|129.73|126.93|129.9|127.1|129.39|126.59|0
1661406000000|2022-08-25 05:40:00|129.9|127.1|129.72|126.92|129.9|127.1|129.56|126.76|0
1661406300000|2022-08-25 05:45:00|129.81|127.01|129.55|126.75|129.89|127.09|129.04|126.24|0
1661406600000|2022-08-25 05:50:00|129.64|126.84|129.89|127.09|129.89|127.09|129.21|126.41|0
1661406900000|2022-08-25 05:55:00|129.71|126.91|129.37|126.57|129.88|127.08|129.37|126.57|0
1661407200000|2022-08-25 06:00:00|129.54|126.74|128.85|126.05|129.88|127.08|128.69|125.89|0
1661407500000|2022-08-25 06:05:00|128.68|125.88|129.19|126.39|129.87|127.07|128.68|125.88|0
1661407800000|2022-08-25 06:10:00|129.02|126.22|127.66|124.86|129.02|126.22|127.15|124.35|0
1661408100000|2022-08-25 06:15:00|127.74|124.94|113.41|110.61|127.74|124.94|111.52|108.72|0
1661408400000|2022-08-25 06:20:00|113.56|110.76|118.21|115.41|118.37|115.57|113.56|110.76|0
1661408700000|2022-08-25 06:25:00|118.2|115.4|116.91|114.11|118.2|115.4|116.27|113.47|0
1661409000000|2022-08-25 06:30:00|116.59|113.79|114.02|111.22|117.39|114.59|113.87|111.07|0
1661409300000|2022-08-25 06:35:00|113.87|111.07|114.74|111.94|115.78|112.98|113.87|111.07|0
1661409600000|2022-08-25 06:40:00|114.81|112.01|113.15|110.35|115.29|112.49|113.15|110.35|0
1661409900000|2022-08-25 06:45:00|113.06|110.26|113.22|110.42|113.37|110.57|110.86|108.06|0
1661410200000|2022-08-25 06:50:00|113.37|110.57|113.83|111.03|115.73|112.93|113.14|110.34|0
1661410500000|2022-08-25 06:55:00|113.99|111.19|114.77|111.97|115.09|112.29|113.99|111.19|0
1661410800000|2022-08-25 07:00:00|115.09|112.29|115.15|112.35|118.2|115.4|114.46|111.66|0
1661411100000|2022-08-25 07:05:00|114.69|112.49|115.4|113.2|115.96|113.76|114.53|112.33|0
1661411400000|2022-08-25 07:10:00|115.48|113.28|116.43|114.23|117.23|115.03|115.31|113.11|0
1661411700000|2022-08-25 07:15:00|116.59|114.39|114.2|112|116.75|114.55|114.04|111.84|0
1661412000000|2022-08-25 07:20:00|113.88|111.68|115.14|112.94|115.94|113.74|113.72|111.52|0
1661412300000|2022-08-25 07:25:00|114.98|112.78|114.66|112.46|116.26|114.06|114.5|112.3|0
1661412600000|2022-08-25 07:30:00|114.98|112.78|116.73|114.53|117.29|115.09|114.82|112.62|0
1661412900000|2022-08-25 07:35:00|116.89|114.69|116.56|114.36|117.05|114.85|115.93|113.73|0
1661413200000|2022-08-25 07:40:00|116.81|114.61|115.84|113.64|117.04|114.84|115.44|113.24|0
1661413500000|2022-08-25 07:45:00|115.92|113.72|116.23|114.03|116.47|114.27|115.28|113.08|0
1661413800000|2022-08-25 07:50:00|116.07|113.87|113.86|111.66|116.07|113.87|113.07|110.87|0
1661414100000|2022-08-25 07:55:00|114.02|111.82|112.59|110.39|114.02|111.82|112.43|110.23|0
1661414400000|2022-08-25 08:00:00|112.43|110.23|114.17|111.97|114.17|111.97|111.48|109.28|0
1661414700000|2022-08-25 08:05:00|114.33|112.13|115.28|113.08|115.28|113.08|113.21|111.01|0
1661415000000|2022-08-25 08:10:00|115.2|113|116.07|113.87|116.07|113.87|114.8|112.6|0
1661415300000|2022-08-25 08:15:00|116.24|114.04|116.55|114.35|117.52|115.32|116.07|113.87|0
1661415600000|2022-08-25 08:20:00|116.64|114.44|116.79|114.59|116.87|114.67|115.59|113.39|0
1661415900000|2022-08-25 08:25:00|116.55|114.35|117.35|115.15|117.51|115.31|116.54|114.34|0
1661416200000|2022-08-25 08:30:00|117.51|115.31|115.41|113.21|117.51|115.31|115.41|113.21|0
1661416500000|2022-08-25 08:35:00|115.49|113.29|115.25|113.05|115.89|113.69|115.09|112.89|0
1661416800000|2022-08-25 08:40:00|115.33|113.13|114.28|112.08|115.41|113.21|114.28|112.08|0
1661417100000|2022-08-25 08:45:00|114.6|112.4|115.08|112.88|115.24|113.04|114.28|112.08|0
1661417400000|2022-08-25 08:50:00|115.24|113.04|116.19|113.99|116.19|113.99|115.07|112.87|0
1661417700000|2022-08-25 08:55:00|116.11|113.91|116.03|113.83|116.35|114.15|115.71|113.51|0
1661418000000|2022-08-25 09:00:00|116.19|113.99|117.47|115.27|117.47|115.27|115.22|113.02|0
1661418300000|2022-08-25 09:05:00|117.31|115.11|118.23|116.03|118.23|116.03|116.34|114.14|0
1661418600000|2022-08-25 09:10:00|118.39|116.19|118.71|116.51|118.87|116.67|118.39|116.19|0
1661418900000|2022-08-25 09:15:00|118.55|116.35|121.15|118.95|121.31|119.11|118.39|116.19|0
1661419200000|2022-08-25 09:20:00|120.98|118.78|121.96|119.76|122.13|119.93|120.82|118.62|0
1661419500000|2022-08-25 09:25:00|121.88|119.68|124.1|121.9|124.44|122.24|121.8|119.6|0
1661419800000|2022-08-25 09:30:00|124.27|122.07|124.43|122.23|126.27|124.07|123.6|121.4|0
1661420100000|2022-08-25 09:35:00|124.6|122.4|125.59|123.39|126.26|124.06|124.1|121.9|0
1661420400000|2022-08-25 09:40:00|125.42|123.22|126.18|123.98|127.1|124.9|125.34|123.14|0
1661420700000|2022-08-25 09:45:00|126.09|123.89|128.02|125.82|128.61|126.41|125.92|123.72|0
1661421000000|2022-08-25 09:50:00|128.1|125.9|126.08|123.88|128.1|125.9|126.08|123.88|0
1661421300000|2022-08-25 09:55:00|126.33|124.13|127.25|125.05|127.75|125.55|125.74|123.54|0
1661421600000|2022-08-25 10:00:00|127.58|125.38|128.22|126.02|128.43|126.23|125.91|123.71|0
1661421900000|2022-08-25 10:05:00|128.39|126.19|128.39|126.19|128.73|126.53|127.72|125.52|0
1661422200000|2022-08-25 10:10:00|128.31|126.11|126.87|124.67|128.89|126.69|126.87|124.67|0
1661422500000|2022-08-25 10:15:00|127.24|125.04|128.58|126.38|128.58|126.38|127.07|124.87|0
1661422800000|2022-08-25 10:20:00|128.41|126.21|126.39|124.19|128.58|126.38|126.39|124.19|0
1661423100000|2022-08-25 10:25:00|126.56|124.36|126.05|123.85|126.73|124.53|125.72|123.52|0
1661423400000|2022-08-25 10:30:00|125.81|123.61|125.38|123.18|126.55|124.35|125.05|122.85|0
1661423700000|2022-08-25 10:35:00|125.55|123.35|126.71|124.51|127.21|125.01|125.38|123.18|0
1661424000000|2022-08-25 10:40:00|126.88|124.68|125.37|123.17|127.21|125.01|125.37|123.17|0
1661424300000|2022-08-25 10:45:00|125.54|123.34|125.7|123.5|126.54|124.34|125.04|122.84|0
1661424600000|2022-08-25 10:50:00|125.53|123.33|126.03|123.83|126.2|124|125.29|123.09|0
1661424900000|2022-08-25 10:55:00|125.86|123.66|126.19|123.99|126.19|123.99|125.03|122.83|0
1661425200000|2022-08-25 11:00:00|125.94|123.74|125.85|123.65|127.36|125.16|125.69|123.49|0
1661425500000|2022-08-25 11:05:00|126.18|123.98|125.6|123.4|126.35|124.15|125.51|123.31|0
1661425800000|2022-08-25 11:10:00|125.68|123.48|122.58|120.38|125.68|123.48|122.05|119.85|0
1661426100000|2022-08-25 11:15:00|122.42|120.22|122.14|119.94|123.13|120.93|121.49|119.29|0
1661426400000|2022-08-25 11:20:00|121.98|119.78|122.47|120.27|123.46|121.26|121.49|119.29|0
1661426700000|2022-08-25 11:25:00|122.63|120.43|121.81|119.61|122.63|120.43|121.81|119.61|0
1661427000000|2022-08-25 11:30:00|121.89|119.69|123.94|121.74|124.11|121.91|121.89|119.69|0
1661427300000|2022-08-25 11:35:00|124.1|121.9|123.52|121.32|124.93|122.73|123.27|121.07|0
1661427600000|2022-08-25 11:40:00|123.6|121.4|125.42|123.22|125.42|123.22|123.11|120.91|0
1661427900000|2022-08-25 11:45:00|125.26|123.06|124.59|122.39|125.92|123.72|124.42|122.22|0
1661428200000|2022-08-25 11:50:00|124.75|122.55|124.83|122.63|125.58|123.38|124.58|122.38|0
1661428500000|2022-08-25 11:55:00|124.91|122.71|124.16|121.96|125.41|123.21|123.91|121.71|0
1661428800000|2022-08-25 12:00:00|124.08|121.88|122.67|120.47|124.24|122.04|121.93|119.73|0
1661429100000|2022-08-25 12:05:00|122.75|120.55|123.24|121.04|124.07|121.87|122.59|120.39|0
1661429400000|2022-08-25 12:10:00|123.08|120.88|124.23|122.03|124.56|122.36|122.83|120.63|0
1661429700000|2022-08-25 12:15:00|124.39|122.19|125.72|123.52|125.88|123.68|124.23|122.03|0
1661430000000|2022-08-25 12:20:00|125.88|123.68|126.05|123.85|127.22|125.02|125.55|123.35|0
1661430300000|2022-08-25 12:25:00|126.21|124.01|125.37|123.17|127.05|124.85|125.37|123.17|0
1661430600000|2022-08-25 12:30:00|125.13|122.93|126.7|124.5|129.74|127.54|125.13|122.93|0
1661430900000|2022-08-25 12:35:00|126.87|124.67|128.38|126.18|129.06|126.86|126.2|124|0
1661431200000|2022-08-25 12:40:00|128.21|126.01|130.41|128.21|131.26|129.06|127.87|125.67|0
1661431500000|2022-08-25 12:45:00|130.24|128.04|131.08|128.88|131.6|129.4|129.56|127.36|0
1661431800000|2022-08-25 12:50:00|131.43|129.23|129.89|127.69|132.11|129.91|129.38|127.18|0
1661432100000|2022-08-25 12:55:00|129.98|127.78|128.53|126.33|130.57|128.37|128.53|126.33|0
1661432400000|2022-08-25 13:00:00|128.7|126.5|129.2|127|129.2|127|128.02|125.82|0
1661432700000|2022-08-25 13:05:00|129.03|126.83|129.87|127.67|130.55|128.35|129.03|126.83|0
1661433000000|2022-08-25 13:10:00|130.21|128.01|128.68|126.48|130.89|128.69|128.34|126.14|0
1661433300000|2022-08-25 13:15:00|128.51|126.31|128.84|126.64|128.85|126.65|127.84|125.64|0
1661433600000|2022-08-25 13:20:00|128.68|126.48|128.5|126.3|129.18|126.98|127.66|125.46|0
1661433900000|2022-08-25 13:25:00|128.67|126.47|130.53|128.33|130.7|128.5|128.5|126.3|0
1661434200000|2022-08-25 13:30:00|130.02|127.82|136.56|134.36|136.91|134.71|129.51|127.31|0
1661434500000|2022-08-25 13:35:00|136.91|134.71|134.3|132.1|137.26|135.06|133.61|131.41|0
1661434800000|2022-08-25 13:40:00|133.95|131.75|134.64|132.44|136.2|134|132.57|130.37|0
1661435100000|2022-08-25 13:45:00|134.46|132.26|132.32|130.12|135.42|133.22|130.75|128.55|0
1661435400000|2022-08-25 13:50:00|131.97|129.77|126.01|123.81|133.52|131.32|125.34|123.14|0
1661435700000|2022-08-25 13:55:00|125.85|123.65|121.19|118.99|125.85|123.65|120.7|118.5|0
1661436000000|2022-08-25 14:00:00|120.21|118.01|119.55|117.35|120.21|118.01|117.93|115.73|0
1661436300000|2022-08-25 14:05:00|119.22|117.02|121.18|118.98|121.84|119.64|118.73|116.53|0
1661436600000|2022-08-25 14:10:00|121.02|118.82|120.19|117.99|123.32|121.12|120.03|117.83|0
1661436900000|2022-08-25 14:15:00|119.86|117.66|120.38|118.18|121.67|119.47|118.23|116.03|0
1661437200000|2022-08-25 14:20:00|120.87|118.67|114.1|111.9|121.03|118.83|114.1|111.9|0
1661437500000|2022-08-25 14:25:00|113.94|111.74|114.1|111.9|115.71|113.51|112.67|110.47|0
1661437800000|2022-08-25 14:30:00|113.62|111.42|113.27|111.07|113.95|111.75|112|109.8|0
1661438100000|2022-08-25 14:35:00|113.59|111.39|111.83|109.63|113.59|111.39|111.68|109.48|0
1661438400000|2022-08-25 14:40:00|111.99|109.79|112.3|110.1|112.63|110.43|110.88|108.68|0
1661438700000|2022-08-25 14:45:00|112.15|109.95|111.66|109.46|112.78|110.58|110.88|108.68|0
1661439000000|2022-08-25 14:50:00|111.51|109.31|115.18|112.98|115.34|113.14|111.51|109.31|0
1661439300000|2022-08-25 14:55:00|115.66|113.46|115.52|113.32|115.99|113.79|114.12|111.92|0
1661439600000|2022-08-25 15:00:00|115.2|113|118.13|115.93|118.79|116.59|115.2|113|0
1661439900000|2022-08-25 15:05:00|118.29|116.09|119.27|117.07|119.93|117.73|118.13|115.93|0
1661440200000|2022-08-25 15:10:00|119.11|116.91|121.92|119.72|122.17|119.97|118.12|115.92|0
1661440500000|2022-08-25 15:15:00|121.75|119.55|124.84|122.64|126.19|123.99|121.59|119.39|0
1661440800000|2022-08-25 15:20:00|124.16|121.96|128.92|126.72|129.27|127.07|123.82|121.62|0
1661441100000|2022-08-25 15:25:00|129.27|127.07|125|122.8|129.27|127.07|124.32|122.12|0
1661441400000|2022-08-25 15:30:00|124.83|122.63|124.99|122.79|125.84|123.64|122.97|120.77|0
1661441700000|2022-08-25 15:35:00|124.82|122.62|123.55|121.35|125.16|122.96|122.8|120.6|0
1661442000000|2022-08-25 15:40:00|123.72|121.52|122.21|120.01|124.73|122.53|121.88|119.68|0
1661442300000|2022-08-25 15:45:00|121.88|119.68|122.71|120.51|124.05|121.85|121.71|119.51|0
1661442600000|2022-08-25 15:50:00|122.87|120.67|124.04|121.84|124.55|122.35|122.21|120.01|0
1661442900000|2022-08-25 15:55:00|124.21|122.01|122.2|120|126.24|124.04|121.86|119.66|0
1661443200000|2022-08-25 16:00:00|122.53|120.33|123.36|121.16|124.2|122|121.86|119.66|0
1661443500000|2022-08-25 16:05:00|123.19|120.99|124.87|122.67|124.87|122.67|122.02|119.82|0
1661443800000|2022-08-25 16:10:00|124.7|122.5|127.58|125.38|128.78|126.58|123.52|121.32|0
1661444100000|2022-08-25 16:15:00|127.75|125.55|128.21|126.01|129.23|127.03|127.07|124.87|0
1661444400000|2022-08-25 16:20:00|128.38|126.18|128.88|126.68|129.4|127.2|127.7|125.5|0
1661444700000|2022-08-25 16:25:00|128.71|126.51|126.17|123.97|128.88|126.68|125.67|123.47|0
1661445000000|2022-08-25 16:30:00|126.01|123.81|126.51|124.31|127.86|125.66|125.67|123.47|0
1661445300000|2022-08-25 16:35:00|126.67|124.47|126.33|124.13|127.01|124.81|125.66|123.46|0
1661445600000|2022-08-25 16:40:00|126.16|123.96|127.85|125.65|129.55|127.35|126.16|123.96|0
1661445900000|2022-08-25 16:45:00|128.18|125.98|131.59|129.39|132.8|130.6|127.68|125.48|0
1661446200000|2022-08-25 16:50:00|131.08|128.88|128.51|126.31|131.08|128.88|128.17|125.97|0
1661446500000|2022-08-25 16:55:00|128.34|126.14|127.49|125.29|129.36|127.16|127.49|125.29|0
1661446800000|2022-08-25 17:00:00|127.66|125.46|127.15|124.95|128.68|126.48|125.8|123.6|0
1661447100000|2022-08-25 17:05:00|127.32|125.12|127.01|124.81|127.52|125.32|124.98|122.78|0
1661447400000|2022-08-25 17:10:00|126.84|124.64|125.48|123.28|127.86|125.66|125.48|123.28|0
1661447700000|2022-08-25 17:15:00|125.65|123.45|123.79|121.59|126.32|124.12|123.62|121.42|0
1661448000000|2022-08-25 17:20:00|123.95|121.75|122.44|120.24|124.29|122.09|121.44|119.24|0
1661448300000|2022-08-25 17:25:00|122.27|120.07|121.94|119.74|123.11|120.91|121.27|119.07|0
1661448600000|2022-08-25 17:30:00|121.77|119.57|120.1|117.9|122.43|120.23|120.1|117.9|0
1661448900000|2022-08-25 17:35:00|119.94|117.74|119.11|116.91|120.43|118.23|118.62|116.42|0
1661449200000|2022-08-25 17:40:00|118.95|116.75|117.96|115.76|119.44|117.24|117.8|115.6|0
1661449500000|2022-08-25 17:45:00|117.79|115.59|117.46|115.26|118.45|116.25|116.49|114.29|0
1661449800000|2022-08-25 17:50:00|117.62|115.42|117.29|115.09|118.28|116.08|117.29|115.09|0
1661450100000|2022-08-25 17:55:00|117.13|114.93|117.78|115.58|118.6|116.4|117.13|114.93|0
1661450400000|2022-08-25 18:00:00|117.61|115.41|120.07|117.87|120.4|118.2|117.45|115.25|0
1661450700000|2022-08-25 18:05:00|120.16|117.96|119.24|117.04|121.23|119.03|119.08|116.88|0
1661451000000|2022-08-25 18:10:00|119.41|117.21|117.6|115.4|120.23|118.03|117.11|114.91|0
1661451300000|2022-08-25 18:15:00|117.76|115.56|118.25|116.05|118.74|116.54|117.11|114.91|0
1661451600000|2022-08-25 18:20:00|117.92|115.72|117.59|115.39|118.74|116.54|117.1|114.9|0
1661451900000|2022-08-25 18:25:00|117.75|115.55|116.6|114.4|117.75|115.55|116.28|114.08|0
1661452200000|2022-08-25 18:30:00|116.44|114.24|117.41|115.21|117.9|115.7|116.12|113.92|0
1661452500000|2022-08-25 18:35:00|117.25|115.05|119.38|117.18|119.38|117.18|117.25|115.05|0
1661452800000|2022-08-25 18:40:00|119.54|117.34|120.36|118.16|121.53|119.33|119.54|117.34|0
1661453100000|2022-08-25 18:45:00|120.2|118|120.19|117.99|121.52|119.32|120.03|117.83|0
1661453400000|2022-08-25 18:50:00|120.36|118.16|120.85|118.65|122.18|119.98|120.19|117.99|0
1661453700000|2022-08-25 18:55:00|121.01|118.81|118.37|116.17|121.01|118.81|118.37|116.17|0
1661454000000|2022-08-25 19:00:00|118.53|116.33|117.06|114.86|119.19|116.99|117.06|114.86|0
1661454300000|2022-08-25 19:05:00|116.89|114.69|118.69|116.49|119.35|117.15|116.73|114.53|0
1661454600000|2022-08-25 19:10:00|118.85|116.65|117.53|115.33|119.51|117.31|117.53|115.33|0
1661454900000|2022-08-25 19:15:00|117.37|115.17|115.9|113.7|118.52|116.32|115.9|113.7|0
1661455200000|2022-08-25 19:20:00|115.74|113.54|115.25|113.05|115.9|113.7|114.12|111.92|0
1661455500000|2022-08-25 19:25:00|115.09|112.89|114.13|111.93|115.57|113.37|113.81|111.61|0
1661455800000|2022-08-25 19:30:00|114.29|112.09|115.56|113.36|116.85|114.65|114.13|111.93|0
1661456100000|2022-08-25 19:35:00|115.4|113.2|111.7|109.5|115.56|113.36|111.7|109.5|0
1661456400000|2022-08-25 19:40:00|111.54|109.34|106.82|104.62|111.85|109.65|106.82|104.62|0
1661456700000|2022-08-25 19:45:00|107.14|104.94|105.43|103.23|107.6|105.4|104.97|102.77|0
1661457000000|2022-08-25 19:50:00|105.12|102.92|104.81|102.61|107.28|105.08|104.35|102.15|0
1661457300000|2022-08-25 19:55:00|104.96|102.76|99.97|97.77|105.27|103.07|99.97|97.77|0
1661457600000|2022-08-25 20:00:00|100.87|98.67|102.82|100.62|102.82|100.62|99.97|97.77|0
1661457900000|2022-08-25 20:05:00|102.67|100.47|103.57|101.37|103.73|101.53|102.21|100.01|0
1661458200000|2022-08-25 20:10:00|103.73|101.53|104.79|102.59|104.79|102.59|103.73|101.53|0
1661458500000|2022-08-25 20:15:00|104.32|101.52|104.17|101.37|104.56|101.76|103.71|100.91|0
1661458800000|2022-08-25 20:20:00|104.01|101.21|104.16|101.36|104.32|101.52|103.86|101.06|0
1661459100000|2022-08-25 20:25:00|104.01|101.21|103.55|100.75|104.16|101.36|103.55|100.75|0
1661459400000|2022-08-25 20:30:00|103.63|100.83|103.77|100.97|104.15|101.35|103.63|100.83|0
1661459700000|2022-08-25 20:35:00|103.69|100.89|103.84|101.04|103.84|101.04|103.39|100.59|0
1661460000000|2022-08-25 20:40:00|103.99|101.19|104.14|101.34|104.14|101.34|103.69|100.89|0
1661460300000|2022-08-25 20:45:00|103.99|101.19|104.44|101.64|104.44|101.64|103.98|101.18|0
1661460600000|2022-08-25 20:50:00|104.59|101.79|104.43|101.63|104.59|101.79|104.43|101.63|0
1661460900000|2022-08-25 20:55:00|104.59|101.79|104.35|101.55|104.89|102.09|104.13|101.33|0
1661461200000|2022-08-25 21:00:00|104.47|101.67|104.11|101.31|104.47|101.67|104.11|101.31|0
1661461500000|2022-08-25 21:05:00|104.1|101.3|103.72|100.92|104.33|101.53|103.5|100.7|0
1661461800000|2022-08-25 21:10:00|103.59|100.79|103.54|100.74|103.83|101.03|103.45|100.65|0
1661462100000|2022-08-25 21:15:00|103.52|100.72|103.01|100.21|103.52|100.72|102.83|100.03|0
1661462400000|2022-08-25 21:20:00|102.85|100.05|102.96|100.16|103|100.2|102.76|99.96|0
1661462700000|2022-08-25 21:25:00|103.03|100.23|103.19|100.39|103.57|100.77|103.02|100.22|0
1661463000000|2022-08-25 21:30:00|103.21|100.41|103.36|100.56|103.36|100.56|103.1|100.3|0
1661463300000|2022-08-25 21:35:00|103.47|100.67|102.98|100.18|103.47|100.67|102.98|100.18|0
1661463600000|2022-08-25 21:40:00|103.01|100.21|103.07|100.27|103.11|100.31|102.87|100.07|0
1661463900000|2022-08-25 21:45:00|103.04|100.24|102.84|100.04|103.04|100.24|102.82|100.02|0
1661464200000|2022-08-25 21:50:00|102.88|100.08|102.83|100.03|103.26|100.46|102.81|100.01|0
1661464500000|2022-08-25 21:55:00|102.79|99.99|103|100.2|103.03|100.23|102.79|99.99|0
1661464800000|2022-08-25 22:00:00|102.77|99.97|103.75|100.95|103.75|100.95|101.41|98.61|0
1661465100000|2022-08-25 22:05:00|103.9|101.1|103.89|101.09|104.2|101.4|103.89|101.09|0
1661465400000|2022-08-25 22:10:00|103.97|101.17|104.5|101.7|104.65|101.85|103.97|101.17|0
1661465700000|2022-08-25 22:15:00|104.58|101.78|104.65|101.85|104.65|101.85|104.19|101.39|0
1661466000000|2022-08-25 22:20:00|104.64|101.84|105.41|102.61|105.56|102.76|104.64|101.84|0
1661466300000|2022-08-25 22:25:00|105.56|102.76|105.4|102.6|105.71|102.91|105.4|102.6|0
1661466600000|2022-08-25 22:30:00|105.55|102.75|104.78|101.98|105.55|102.75|104.78|101.98|0
1661466900000|2022-08-25 22:35:00|104.63|101.83|104.93|102.13|104.93|102.13|104.63|101.83|0
1661467200000|2022-08-25 22:40:00|104.86|102.06|105.08|102.28|105.23|102.43|104.77|101.97|0
1661467500000|2022-08-25 22:45:00|104.77|101.97|105.07|102.27|105.07|102.27|104.08|101.28|0
1661467800000|2022-08-25 22:50:00|105|102.2|104.76|101.96|105.07|102.27|104.76|101.96|0
1661468100000|2022-08-25 22:55:00|104.91|102.11|104.6|101.8|105.06|102.26|104.6|101.8|0
1661468400000|2022-08-25 23:00:00|104.45|101.65|104.29|101.49|104.45|101.65|103.68|100.88|0
1661468700000|2022-08-25 23:05:00|104.14|101.34|103.07|100.27|104.14|101.34|102.92|100.12|0
1661469000000|2022-08-25 23:10:00|102.91|100.11|103.36|100.56|103.37|100.57|102.76|99.96|0
1661469300000|2022-08-25 23:15:00|103.29|100.49|102.75|99.95|103.36|100.56|102.45|99.65|0
1661469600000|2022-08-25 23:20:00|102.6|99.8|101.69|98.89|102.75|99.95|101.39|98.59|0
1661469900000|2022-08-25 23:25:00|101.84|99.04|101.83|99.03|101.84|99.04|101.38|98.58|0
1661470200000|2022-08-25 23:30:00|101.68|98.88|101.83|99.03|102.13|99.33|101.61|98.81|0
1661470500000|2022-08-25 23:35:00|101.98|99.18|102.88|100.08|102.88|100.08|101.98|99.18|0
1661470800000|2022-08-25 23:40:00|103.03|100.23|102.57|99.77|103.33|100.53|102.57|99.77|0
1661471100000|2022-08-25 23:45:00|102.65|99.85|102.72|99.92|103.02|100.22|102.19|99.39|0
1661471400000|2022-08-25 23:50:00|102.57|99.77|103.17|100.37|103.32|100.52|102.57|99.77|0
1661471700000|2022-08-25 23:55:00|103.02|100.22|103.16|100.36|103.32|100.52|102.64|99.84|0
1661472000000|2022-08-26 00:00:00|103.62|100.82|103.92|101.12|104.53|101.73|103.01|100.21|0
1661472300000|2022-08-26 00:05:00|104.07|101.27|104.52|101.72|104.52|101.72|103.61|100.81|0
1661472600000|2022-08-26 00:10:00|104.83|102.03|105.13|102.33|105.44|102.64|104.52|101.72|0
1661472900000|2022-08-26 00:15:00|105.28|102.48|105.28|102.48|105.74|102.94|104.82|102.02|0
1661473200000|2022-08-26 00:20:00|105.43|102.63|104.51|101.71|105.59|102.79|104.51|101.71|0
1661473500000|2022-08-26 00:25:00|104.66|101.86|104.81|102.01|104.96|102.16|103.89|101.09|0
1661473800000|2022-08-26 00:30:00|104.65|101.85|103.88|101.08|104.81|102.01|103.88|101.08|0
1661474100000|2022-08-26 00:35:00|103.96|101.16|103.73|100.93|104.19|101.39|103.12|100.32|0
1661474400000|2022-08-26 00:40:00|103.65|100.85|103.11|100.31|103.81|101.01|102.81|100.01|0
1661474700000|2022-08-26 00:45:00|103.26|100.46|102.96|100.16|103.26|100.46|102.35|99.55|0
1661475000000|2022-08-26 00:50:00|102.8|100|102.8|100|103.41|100.61|102.65|99.85|0
1661475300000|2022-08-26 00:55:00|102.95|100.15|102.34|99.54|102.95|100.15|101.74|98.94|0
1661475600000|2022-08-26 01:00:00|102.49|99.69|102.79|99.99|102.94|100.14|102.34|99.54|0
1661475900000|2022-08-26 01:05:00|102.94|100.14|103.08|100.28|103.24|100.44|102.78|99.98|0
1661476200000|2022-08-26 01:10:00|103.24|100.44|102.85|100.05|103.24|100.44|102.78|99.98|0
1661476500000|2022-08-26 01:15:00|102.62|99.82|104.14|101.34|104.14|101.34|102.32|99.52|0
1661476800000|2022-08-26 01:20:00|103.83|101.03|103.98|101.18|104.37|101.57|103.38|100.58|0
1661477100000|2022-08-26 01:25:00|104.13|101.33|103.67|100.87|104.13|101.33|103.22|100.42|0
1661477400000|2022-08-26 01:30:00|103.52|100.72|103.51|100.71|103.67|100.87|102.76|99.96|0
1661477700000|2022-08-26 01:35:00|103.67|100.87|103.05|100.25|103.82|101.02|102.45|99.65|0
1661478000000|2022-08-26 01:40:00|103.2|100.4|103.2|100.4|103.35|100.55|102.74|99.94|0
1661478300000|2022-08-26 01:45:00|103.05|100.25|102.59|99.79|103.35|100.55|101.83|99.03|0
1661478600000|2022-08-26 01:50:00|102.58|99.78|101.22|98.42|102.58|99.78|101.22|98.42|0
1661478900000|2022-08-26 01:55:00|101.37|98.57|101.67|98.87|101.82|99.02|101.22|98.42|0
1661479200000|2022-08-26 02:00:00|101.82|99.02|101.81|99.01|102.27|99.47|101.51|98.71|0
1661479500000|2022-08-26 02:05:00|101.96|99.16|101.66|98.86|102.42|99.62|101.66|98.86|0
1661479800000|2022-08-26 02:10:00|101.81|99.01|101.5|98.7|102.11|99.31|101.35|98.55|0
1661480100000|2022-08-26 02:15:00|101.65|98.85|101.49|98.69|101.65|98.85|101.2|98.4|0
1661480400000|2022-08-26 02:20:00|101.64|98.84|101.49|98.69|101.95|99.15|101.34|98.54|0
1661480700000|2022-08-26 02:25:00|101.64|98.84|102.09|99.29|102.09|99.29|101.64|98.84|0
1661481000000|2022-08-26 02:30:00|101.94|99.14|102.08|99.28|102.23|99.43|101.48|98.68|0
1661481300000|2022-08-26 02:35:00|102.23|99.43|101.92|99.12|102.23|99.43|101.92|99.12|0
1661481600000|2022-08-26 02:40:00|102.08|99.28|101.62|98.82|102.08|99.28|101.47|98.67|0
1661481900000|2022-08-26 02:45:00|101.77|98.97|101.76|98.96|101.91|99.11|101.61|98.81|0
1661482200000|2022-08-26 02:50:00|101.91|99.11|101.61|98.81|101.91|99.11|101.61|98.81|0
1661482500000|2022-08-26 02:55:00|101.46|98.66|101.45|98.65|101.61|98.81|101.3|98.5|0
1661482800000|2022-08-26 03:00:00|101.6|98.8|101.75|98.95|101.75|98.95|101.15|98.35|0
1661483100000|2022-08-26 03:05:00|101.74|98.94|101.89|99.09|101.9|99.1|101.74|98.94|0
1661483400000|2022-08-26 03:10:00|101.74|98.94|101.58|98.78|101.89|99.09|101.43|98.63|0
1661483700000|2022-08-26 03:15:00|101.43|98.63|101.58|98.78|101.73|98.93|101.43|98.63|0
1661484000000|2022-08-26 03:20:00|101.43|98.63|101.42|98.62|101.43|98.63|101.12|98.32|0
1661484300000|2022-08-26 03:25:00|101.27|98.47|101.11|98.31|101.57|98.77|101.11|98.31|0
1661484600000|2022-08-26 03:30:00|101.27|98.47|101.11|98.31|101.27|98.47|101.11|98.31|0
1661484900000|2022-08-26 03:35:00|101.26|98.46|101.1|98.3|101.26|98.46|101.1|98.3|0
1661485200000|2022-08-26 03:40:00|101.25|98.45|101.55|98.75|101.55|98.75|101.25|98.45|0
1661485500000|2022-08-26 03:45:00|101.63|98.83|101.69|98.89|101.85|99.05|101.63|98.83|0
1661485800000|2022-08-26 03:50:00|101.85|99.05|101.99|99.19|102.14|99.34|101.69|98.89|0
1661486100000|2022-08-26 03:55:00|101.84|99.04|101.99|99.19|102.14|99.34|101.83|99.03|0
1661486400000|2022-08-26 04:00:00|102.14|99.34|102.28|99.48|102.59|99.79|101.98|99.18|0
1661486700000|2022-08-26 04:05:00|102.43|99.63|102.88|100.08|103.04|100.24|102.43|99.63|0
1661487000000|2022-08-26 04:10:00|102.73|99.93|102.88|100.08|103.18|100.38|102.73|99.93|0
1661487300000|2022-08-26 04:15:00|103.03|100.23|103.63|100.83|103.63|100.83|102.88|100.08|0
1661487600000|2022-08-26 04:20:00|103.48|100.68|103.17|100.37|103.63|100.83|103.17|100.37|0
1661487900000|2022-08-26 04:25:00|103.02|100.22|103.01|100.21|103.02|100.22|102.86|100.06|0
1661488200000|2022-08-26 04:30:00|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1661488500000|2022-08-26 04:35:00|103.01|100.21|103|100.2|103.01|100.21|102.85|100.05|0
1661488800000|2022-08-26 04:40:00|102.93|100.13|103|100.2|103.08|100.28|102.69|99.89|0
1661489100000|2022-08-26 04:45:00|103.15|100.35|102.84|100.04|103.15|100.35|102.84|100.04|0
1661489400000|2022-08-26 04:50:00|102.99|100.19|103.75|100.95|103.75|100.95|102.99|100.19|0
1661489700000|2022-08-26 04:55:00|103.6|100.8|103.9|101.1|104.05|101.25|103.44|100.64|0
1661490000000|2022-08-26 05:00:00|103.74|100.94|104.35|101.55|104.35|101.55|103.74|100.94|0
1661490300000|2022-08-26 05:05:00|104.5|101.7|104.04|101.24|104.5|101.7|103.66|100.86|0
1661490600000|2022-08-26 05:10:00|103.88|101.08|103.88|101.08|104.65|101.85|103.88|101.08|0
1661490900000|2022-08-26 05:15:00|104.03|101.23|103.57|100.77|104.03|101.23|103.11|100.31|0
1661491200000|2022-08-26 05:20:00|103.41|100.61|103.71|100.91|103.72|100.92|103.11|100.31|0
1661491500000|2022-08-26 05:25:00|103.56|100.76|103.86|101.06|103.86|101.06|103.41|100.61|0
1661491800000|2022-08-26 05:30:00|103.71|100.91|104.86|102.06|105.32|102.52|103.71|100.91|0
1661492100000|2022-08-26 05:35:00|104.7|101.9|105.62|102.82|105.62|102.82|104.55|101.75|0
1661492400000|2022-08-26 05:40:00|105.47|102.67|104.85|102.05|105.62|102.82|104.69|101.89|0
1661492700000|2022-08-26 05:45:00|105|102.2|105.61|102.81|106.07|103.27|104.85|102.05|0
1661493000000|2022-08-26 05:50:00|105.45|102.65|105.14|102.34|105.61|102.81|104.84|102.04|0
1661493300000|2022-08-26 05:55:00|105.3|102.5|105.37|102.57|106.07|103.27|105.14|102.34|0
1661493600000|2022-08-26 06:00:00|105.44|102.64|105.28|102.48|106.37|103.57|105.28|102.48|0
1661493900000|2022-08-26 06:05:00|105.44|102.64|106.05|103.25|106.52|103.72|105.28|102.48|0
1661494200000|2022-08-26 06:10:00|105.74|102.94|106.35|103.55|106.82|104.02|105.59|102.79|0
1661494500000|2022-08-26 06:15:00|106.2|103.4|105.58|102.78|106.97|104.17|105.58|102.78|0
1661494800000|2022-08-26 06:20:00|105.57|102.77|106.19|103.39|106.19|103.39|105.27|102.47|0
1661495100000|2022-08-26 06:25:00|106.11|103.31|105.41|102.61|106.11|103.31|105.26|102.46|0
1661495400000|2022-08-26 06:30:00|105.26|102.46|105.56|102.76|105.56|102.76|104.64|101.84|0
1661495700000|2022-08-26 06:35:00|105.41|102.61|105.1|102.3|105.87|103.07|104.79|101.99|0
1661496000000|2022-08-26 06:40:00|104.94|102.14|105.55|102.75|105.93|103.13|104.79|101.99|0
1661496300000|2022-08-26 06:45:00|105.7|102.9|105.54|102.74|105.7|102.9|104.94|102.14|0
1661496600000|2022-08-26 06:50:00|105.7|102.9|105.84|103.04|106.3|103.5|105.39|102.59|0
1661496900000|2022-08-26 06:55:00|105.69|102.89|105.23|102.43|105.84|103.04|104.92|102.12|0
1661497200000|2022-08-26 07:00:00|105.38|102.58|107.22|104.42|107.22|104.42|104.77|101.97|0
1661497500000|2022-08-26 07:05:00|106.92|104.72|105.68|103.48|106.92|104.72|105.15|102.95|0
1661497800000|2022-08-26 07:10:00|105.61|103.41|105.37|103.17|106.75|104.55|104.91|102.71|0
1661498100000|2022-08-26 07:15:00|105.29|103.09|105.82|103.62|106.44|104.24|105.29|103.09|0
1661498400000|2022-08-26 07:20:00|105.97|103.77|103.83|101.63|105.97|103.77|103.68|101.48|0
1661498700000|2022-08-26 07:25:00|103.68|101.48|103.22|101.02|103.98|101.78|102.47|100.27|0
1661499000000|2022-08-26 07:30:00|103.07|100.87|104.42|102.22|105.5|103.3|102.92|100.72|0
1661499300000|2022-08-26 07:35:00|104.57|102.37|105.18|102.98|105.64|103.44|104.57|102.37|0
1661499600000|2022-08-26 07:40:00|105.33|103.13|107.03|104.83|108.12|105.92|105.18|102.98|0
1661499900000|2022-08-26 07:45:00|107.18|104.98|106.87|104.67|107.88|105.68|106.79|104.59|0
1661500200000|2022-08-26 07:50:00|106.94|104.74|107.25|105.05|107.72|105.52|106.48|104.28|0
1661500500000|2022-08-26 07:55:00|107.17|104.97|107.24|105.04|108.02|105.82|106.47|104.27|0
1661500800000|2022-08-26 08:00:00|107.4|105.2|108.79|106.59|109.5|107.3|107.4|105.2|0
1661501100000|2022-08-26 08:05:00|108.95|106.75|108.63|106.43|109.58|107.38|108.32|106.12|0
1661501400000|2022-08-26 08:10:00|108.79|106.59|108.47|106.27|109.41|107.21|108.16|105.96|0
1661501700000|2022-08-26 08:15:00|108.31|106.11|108.78|106.58|109.56|107.36|108.16|105.96|0
1661502000000|2022-08-26 08:20:00|108.93|106.73|108.77|106.57|109.4|107.2|108.62|106.42|0
1661502300000|2022-08-26 08:25:00|108.61|106.41|109.55|107.35|109.71|107.51|108.61|106.41|0
1661502600000|2022-08-26 08:30:00|109.71|107.51|107.51|105.31|110.81|108.61|107.2|105|0
1661502900000|2022-08-26 08:35:00|107.36|105.16|107.2|105|107.66|105.46|106.89|104.69|0
1661503200000|2022-08-26 08:40:00|107.04|104.84|107.04|104.84|107.81|105.61|106.73|104.53|0
1661503500000|2022-08-26 08:45:00|106.88|104.68|106.41|104.21|107.19|104.99|105.8|103.6|0
1661503800000|2022-08-26 08:50:00|106.26|104.06|107.8|105.6|107.96|105.76|105.95|103.75|0
1661504100000|2022-08-26 08:55:00|107.88|105.68|108.58|106.38|108.58|106.38|107.64|105.44|0
1661504400000|2022-08-26 09:00:00|108.42|106.22|109.04|106.84|109.2|107|108.26|106.06|0
1661504700000|2022-08-26 09:05:00|109.2|107|108.1|105.9|109.67|107.47|108.1|105.9|0
1661505000000|2022-08-26 09:10:00|107.94|105.74|107.93|105.73|109.03|106.83|107.93|105.73|0
1661505300000|2022-08-26 09:15:00|107.78|105.58|108.71|106.51|109.42|107.22|107.78|105.58|0
1661505600000|2022-08-26 09:20:00|108.87|106.67|109.96|107.76|111.17|108.97|108.71|106.51|0
1661505900000|2022-08-26 09:25:00|110.04|107.84|110.58|108.38|110.9|108.7|109.18|106.98|0
1661506200000|2022-08-26 09:30:00|110.74|108.54|111.05|108.85|112.15|109.95|110.27|108.07|0
1661506500000|2022-08-26 09:35:00|110.89|108.69|110.26|108.06|111.2|109|110.1|107.9|0
1661506800000|2022-08-26 09:40:00|110.1|107.9|109.78|107.58|110.57|108.37|109.78|107.58|0
1661507100000|2022-08-26 09:45:00|109.94|107.74|112.13|109.93|112.13|109.93|109.62|107.42|0
1661507400000|2022-08-26 09:50:00|111.97|109.77|111.97|109.77|112.53|110.33|111.81|109.61|0
1661507700000|2022-08-26 09:55:00|112.05|109.85|111.26|109.06|112.44|110.24|111.26|109.06|0
1661508000000|2022-08-26 10:00:00|111.18|108.98|111.01|108.81|111.65|109.45|110.54|108.34|0
1661508300000|2022-08-26 10:05:00|111.17|108.97|111.32|109.12|111.8|109.6|111.01|108.81|0
1661508600000|2022-08-26 10:10:00|111.16|108.96|111.32|109.12|112.27|110.07|111.01|108.81|0
1661508900000|2022-08-26 10:15:00|111.16|108.96|111|108.8|112.26|110.06|111|108.8|0
1661509200000|2022-08-26 10:20:00|111.15|108.95|109.89|107.69|111.78|109.58|109.89|107.69|0
1661509500000|2022-08-26 10:25:00|110.21|108.01|110.67|108.47|110.67|108.47|109.42|107.22|0
1661509800000|2022-08-26 10:30:00|110.51|108.31|111.92|109.72|112.24|110.04|110.36|108.16|0
1661510100000|2022-08-26 10:35:00|111.77|109.57|112|109.8|112.87|110.67|111.76|109.56|0
1661510400000|2022-08-26 10:40:00|111.92|109.72|112.7|110.5|112.86|110.66|111.44|109.24|0
1661510700000|2022-08-26 10:45:00|112.55|110.35|111.75|109.55|113.02|110.82|111.75|109.55|0
1661511000000|2022-08-26 10:50:00|111.59|109.39|112.38|110.18|112.85|110.65|111.43|109.23|0
1661511300000|2022-08-26 10:55:00|112.22|110.02|111.58|109.38|113.01|110.81|111.42|109.22|0
1661511600000|2022-08-26 11:00:00|111.42|109.22|113.16|110.96|113.48|111.28|110.79|108.59|0
1661511900000|2022-08-26 11:05:00|113.32|111.12|113.31|111.11|114.43|112.23|113|110.8|0
1661512200000|2022-08-26 11:10:00|113.15|110.95|111.88|109.68|113.15|110.95|111.88|109.68|0
1661512500000|2022-08-26 11:15:00|112.04|109.84|111.24|109.04|112.19|109.99|111.24|109.04|0
1661512800000|2022-08-26 11:20:00|111.08|108.88|111.71|109.51|112.03|109.83|111.08|108.88|0
1661513100000|2022-08-26 11:25:00|111.55|109.35|111.7|109.5|112.18|109.98|110.92|108.72|0
1661513400000|2022-08-26 11:30:00|112.02|109.82|110.6|108.4|112.18|109.98|110.13|107.93|0
1661513700000|2022-08-26 11:35:00|110.44|108.24|109.34|107.14|110.59|108.39|109.03|106.83|0
1661514000000|2022-08-26 11:40:00|109.49|107.29|109.49|107.29|109.96|107.76|108.87|106.67|0
1661514300000|2022-08-26 11:45:00|109.33|107.13|108.39|106.19|109.64|107.44|108.24|106.04|0
1661514600000|2022-08-26 11:50:00|108.24|106.04|107.61|105.41|109.17|106.97|107.61|105.41|0
1661514900000|2022-08-26 11:55:00|107.46|105.26|108.07|105.87|108.85|106.65|107|104.8|0
1661515200000|2022-08-26 12:00:00|107.92|105.72|109.15|106.95|109.15|106.95|107.3|105.1|0
1661515500000|2022-08-26 12:05:00|109|106.8|108.22|106.02|109.15|106.95|108.06|105.86|0
1661515800000|2022-08-26 12:10:00|108.37|106.17|108.06|105.86|109.3|107.1|108.06|105.86|0
1661516100000|2022-08-26 12:15:00|107.9|105.7|107.74|105.54|108.36|106.16|107.28|105.08|0
1661516400000|2022-08-26 12:20:00|108.05|105.85|107.73|105.53|109.45|107.25|107.58|105.38|0
1661516700000|2022-08-26 12:25:00|107.58|105.38|108.9|106.7|109.13|106.93|107.58|105.38|0
1661517000000|2022-08-26 12:30:00|109.05|106.85|104.43|102.23|110.46|108.26|101.2|99|0
1661517300000|2022-08-26 12:35:00|104.66|102.46|104.12|101.92|107.26|105.06|104.12|101.92|0
1661517600000|2022-08-26 12:40:00|103.89|101.69|107.58|105.38|108.83|106.63|103.89|101.69|0
1661517900000|2022-08-26 12:45:00|107.74|105.54|104.35|102.15|107.89|105.69|104.35|102.15|0
1661518200000|2022-08-26 12:50:00|104.04|101.84|103.58|101.38|104.8|102.6|102.83|100.63|0
1661518500000|2022-08-26 12:55:00|103.43|101.23|100.86|98.66|103.73|101.53|100.57|98.37|0
1661518800000|2022-08-26 13:00:00|101.01|98.81|96.29|94.09|101.31|99.11|96.29|94.09|0
1661519100000|2022-08-26 13:05:00|96|93.8|93.2|91|96.15|93.95|91.85|89.65|0
1661519400000|2022-08-26 13:10:00|93.27|91.07|94.56|92.36|95.9|93.7|92.56|90.36|0
1661519700000|2022-08-26 13:15:00|94.5|92.3|95.85|93.65|96.15|93.95|94.42|92.22|0
1661520000000|2022-08-26 13:20:00|96|93.8|97.16|94.96|98.48|96.28|96|93.8|0
1661520300000|2022-08-26 13:25:00|97.45|95.25|100.84|98.64|101.74|99.54|97.15|94.95|0
1661520600000|2022-08-26 13:30:00|100.99|98.79|100.74|98.54|105.52|103.32|99.69|97.49|0
1661520900000|2022-08-26 13:35:00|100.44|98.24|102.27|100.07|103.77|101.57|99.69|97.49|0
1661521200000|2022-08-26 13:40:00|102.57|100.37|102.72|100.52|105.01|102.81|101.81|99.61|0
1661521500000|2022-08-26 13:45:00|102.87|100.67|105.46|103.26|105.46|103.26|102.11|99.91|0
1661521800000|2022-08-26 13:50:00|105.62|103.42|102.7|100.5|108.73|106.53|102.7|100.5|0
1661522100000|2022-08-26 13:55:00|103.16|100.96|102.09|99.89|103.23|101.03|101.04|98.84|0
1661522400000|2022-08-26 14:00:00|104.46|102.26|127.32|124.24|127.32|124.24|102.47|100.27|0
1661522700000|2022-08-26 14:05:00|128.59|125.51|101.13|98.05|129.45|126.37|101.13|98.05|0
1661523000000|2022-08-26 14:10:00|100.08|97|106.74|103.66|110.72|107.64|98.46|95.38|0
1661523300000|2022-08-26 14:15:00|106.59|103.51|105.61|102.53|111.43|108.35|104.59|101.51|0
1661523600000|2022-08-26 14:20:00|106.23|103.15|120.12|117.04|120.88|117.8|106.23|103.15|0
1661523900000|2022-08-26 14:25:00|120.28|117.2|129.33|126.25|132.83|129.75|119.28|116.2|0
1661524200000|2022-08-26 14:30:00|131.25|128.17|140.05|136.97|143.74|140.66|129.63|126.55|0
1661524500000|2022-08-26 14:35:00|140.77|137.69|149.16|146.08|151.77|148.69|138|134.92|0
1661524800000|2022-08-26 14:40:00|148.79|145.71|146.39|143.31|148.79|145.71|143.47|140.39|0
1661525100000|2022-08-26 14:45:00|146.94|143.86|141.12|138.04|148.6|145.52|141.12|138.04|0
1661525400000|2022-08-26 14:50:00|141.48|138.4|144.19|141.11|146.57|143.49|141.3|138.22|0
1661525700000|2022-08-26 14:55:00|144.01|140.93|145.55|142.47|148.22|145.14|143.36|140.28|0
1661526000000|2022-08-26 15:00:00|146.47|143.39|155.05|151.97|155.05|151.97|145.37|142.29|0
1661526300000|2022-08-26 15:05:00|155.81|152.73|157.04|153.96|160|156.92|152.6|149.52|0
1661526600000|2022-08-26 15:10:00|158.08|155|154.09|151.01|159.42|156.34|153.91|150.83|0
1661526900000|2022-08-26 15:15:00|154.28|151.2|162.59|159.51|162.65|159.57|153.72|150.64|0
1661527200000|2022-08-26 15:20:00|161.89|158.81|160.47|157.39|167.39|164.31|160.47|157.39|0
1661527500000|2022-08-26 15:25:00|160.66|157.58|159.32|156.24|162.37|159.29|157.24|154.16|0
1661527800000|2022-08-26 15:30:00|159.7|156.62|157.43|154.35|161.41|158.33|156.3|153.22|0
1661528100000|2022-08-26 15:35:00|157.8|154.72|159.5|156.42|161.02|157.94|156.67|153.59|0
1661528400000|2022-08-26 15:40:00|160.07|156.99|161.78|158.7|163.89|160.81|157.61|154.53|0
1661528700000|2022-08-26 15:45:00|161.21|158.13|156.72|153.64|161.21|158.13|155.97|152.89|0
1661529000000|2022-08-26 15:50:00|156.54|153.46|155.21|152.13|158.99|155.91|153.53|150.45|0
1661529300000|2022-08-26 15:55:00|155.03|151.95|159.94|156.86|160.7|157.62|155.03|151.95|0
1661529600000|2022-08-26 16:00:00|160.7|157.62|167.06|163.98|167.25|164.17|159.75|156.67|0
1661529900000|2022-08-26 16:05:00|166.67|163.59|165.11|162.03|167.83|164.75|164.34|161.26|0
1661530200000|2022-08-26 16:10:00|164.92|161.84|163.76|160.68|166.86|163.78|163.57|160.49|0
1661530500000|2022-08-26 16:15:00|164.14|161.06|168.21|165.13|170.56|167.48|163.95|160.87|0
1661530800000|2022-08-26 16:20:00|168.6|165.52|170.56|167.48|171.34|168.26|168.6|165.52|0
1661531100000|2022-08-26 16:25:00|170.16|167.08|168.2|165.12|171.73|168.65|168.2|165.12|0
1661531400000|2022-08-26 16:30:00|168.4|165.32|171.6|168.52|172|168.92|168.4|165.32|0
1661531700000|2022-08-26 16:35:00|171.8|168.72|170.41|167.33|172.19|169.11|169.62|166.54|0
1661532000000|2022-08-26 16:40:00|170.21|167.13|168.24|165.16|171.59|168.51|165.5|162.42|0
1661532300000|2022-08-26 16:45:00|168.04|164.96|164.72|161.64|169.22|166.14|164.72|161.64|0
1661532600000|2022-08-26 16:50:00|164.91|161.83|167.64|164.56|169.02|165.94|164.91|161.83|0
1661532900000|2022-08-26 16:55:00|167.25|164.17|164.32|161.24|167.25|164.17|163.74|160.66|0
1661533200000|2022-08-26 17:00:00|164.9|161.82|164.7|161.62|166.85|163.77|162.57|159.49|0
1661533500000|2022-08-26 17:05:00|164.9|161.82|163.34|160.26|164.9|161.82|161.99|158.91|0
1661533800000|2022-08-26 17:10:00|163.53|160.45|166.06|162.98|167.43|164.35|162.95|159.87|0
1661534100000|2022-08-26 17:15:00|166.45|163.37|167.81|164.73|168.8|165.72|164.3|161.22|0
1661534400000|2022-08-26 17:20:00|168.4|165.32|165.07|161.99|168.4|165.32|165.07|161.99|0
1661534700000|2022-08-26 17:25:00|165.18|162.1|166.24|163.16|166.24|163.16|163.52|160.44|0
1661535000000|2022-08-26 17:30:00|166.44|163.36|168.59|165.51|170.17|167.09|166.44|163.36|0
1661535300000|2022-08-26 17:35:00|168.19|165.11|170.95|167.87|171.15|168.07|167.41|164.33|0
1661535600000|2022-08-26 17:40:00|170.75|167.67|173.73|170.65|174.93|171.85|170.75|167.67|0
1661535900000|2022-08-26 17:45:00|173.53|170.45|173.32|170.24|174.52|171.44|172.13|169.05|0
1661536200000|2022-08-26 17:50:00|173.12|170.04|174.12|171.04|175.92|172.84|173.12|170.04|0
1661536500000|2022-08-26 17:55:00|174.32|171.24|174.31|171.23|175.32|172.24|173.52|170.44|0
1661536800000|2022-08-26 18:00:00|174.51|171.43|175.11|172.03|175.71|172.63|172.72|169.64|0
1661537100000|2022-08-26 18:05:00|175.31|172.23|176.31|173.23|177.11|174.03|173.91|170.83|0
1661537400000|2022-08-26 18:10:00|176.51|173.43|177.51|174.43|178.52|175.44|176.3|173.22|0
1661537700000|2022-08-26 18:15:00|177.31|174.23|181.95|178.87|182.77|179.69|177.31|174.23|0
1661538000000|2022-08-26 18:20:00|181.55|178.47|179.92|176.84|181.55|178.47|178.31|175.23|0
1661538300000|2022-08-26 18:25:00|180.12|177.04|179.22|177.02|181.34|178.29|177.61|175.41|0
1661538600000|2022-08-26 18:30:00|179.62|177.42|178.61|176.41|180.23|178.03|177.6|175.4|0
1661538900000|2022-08-26 18:35:00|178.81|176.61|180.62|178.42|181.84|179.64|177.6|175.4|0
1661539200000|2022-08-26 18:40:00|180.83|178.63|182.24|180.04|182.44|180.24|180.01|177.81|0
1661539500000|2022-08-26 18:45:00|182.04|179.84|183.46|181.26|184.07|181.87|180.01|177.81|0
1661539800000|2022-08-26 18:50:00|183.25|181.05|185.7|183.5|185.7|183.5|182.85|180.65|0
1661540100000|2022-08-26 18:55:00|185.49|183.29|187.87|185.67|188.7|186.5|184.88|182.68|0
1661540400000|2022-08-26 19:00:00|188.08|185.88|186.95|184.75|188.08|185.88|183.79|181.59|0
1661540700000|2022-08-26 19:05:00|187.16|184.96|191.45|189.25|192.07|189.87|185.73|183.53|0
1661541000000|2022-08-26 19:10:00|191.25|189.05|191.66|189.46|193.72|191.52|190.84|188.64|0
1661541300000|2022-08-26 19:15:00|191.86|189.66|188.16|185.96|191.86|189.66|186.13|183.93|0
1661541600000|2022-08-26 19:20:00|187.96|185.76|192.56|190.36|194.62|192.42|186.53|184.33|0
1661541900000|2022-08-26 19:25:00|192.77|190.57|191.74|189.54|194.21|192.01|189.49|187.29|0
1661542200000|2022-08-26 19:30:00|191.53|189.33|195.24|193.04|195.24|193.04|190.71|188.51|0
1661542500000|2022-08-26 19:35:00|195.03|192.83|195.85|193.65|198.13|195.93|194|191.8|0
1661542800000|2022-08-26 19:40:00|195.64|193.44|201.15|198.95|201.98|199.78|195.02|192.82|0
1661543100000|2022-08-26 19:45:00|201.46|199.26|201.25|199.05|203.54|201.34|198.15|195.95|0
1661543400000|2022-08-26 19:50:00|201.05|198.85|206.89|204.69|206.89|204.69|197.94|195.74|0
1661543700000|2022-08-26 19:55:00|206.26|204.06|206.67|204.47|207.09|204.89|200.21|198.01|0
1661544000000|2022-08-26 20:00:00|207.62|205.42|210.46|208.26|211.73|209.53|206.88|204.68|0
1661544300000|2022-08-26 20:05:00|210.25|208.05|209.61|207.41|211.09|208.89|209.4|207.2|0
1661544600000|2022-08-26 20:10:00|209.4|207.2|207.8|205.6|210.03|207.83|207.59|205.39|0
1661732700000|2022-08-29 00:25:00|242.29|239.49|242.07|239.27|242.73|239.93|241.62|238.82|0
1661733000000|2022-08-29 00:30:00|241.96|239.16|243.39|240.59|243.61|240.81|239.64|236.84|0
1661733300000|2022-08-29 00:35:00|243.61|240.81|242.28|239.48|243.61|240.81|241.84|239.04|0
1661733600000|2022-08-29 00:40:00|242.5|239.7|244.71|241.91|245.6|242.8|242.06|239.26|0
1661733900000|2022-08-29 00:45:00|244.93|242.13|247.37|244.57|248.26|245.46|244.71|241.91|0
1661734200000|2022-08-29 00:50:00|247.59|244.79|246.92|244.12|247.82|245.02|245.81|243.01|0
1661734500000|2022-08-29 00:55:00|247.37|244.57|249.15|246.35|250.83|248.03|246.92|244.12|0
1661734800000|2022-08-29 01:00:00|248.92|246.12|249.14|246.34|250.04|247.24|247.59|244.79|0
1661735100000|2022-08-29 01:05:00|248.92|246.12|245.93|243.13|249.37|246.57|245.93|243.13|0
1661735400000|2022-08-29 01:10:00|245.82|243.02|249.7|246.9|249.92|247.12|245.71|242.91|0
1661735700000|2022-08-29 01:15:00|250.14|247.34|250.14|247.34|250.81|248.01|248.58|245.78|0
1661736000000|2022-08-29 01:20:00|249.92|247.12|250.36|247.56|251.7|248.9|249.25|246.45|0
1661736300000|2022-08-29 01:25:00|250.58|247.78|251.69|248.89|253.26|250.46|249.91|247.11|0
1661736600000|2022-08-29 01:30:00|251.92|249.12|249.02|246.22|251.92|249.12|248.35|245.55|0
1661736900000|2022-08-29 01:35:00|248.8|246|248.79|245.99|251.02|248.22|248.35|245.55|0
1661737200000|2022-08-29 01:40:00|248.57|245.77|246.57|243.77|248.79|245.99|245.91|243.11|0
1661737500000|2022-08-29 01:45:00|246.35|243.55|247.01|244.21|247.9|245.1|246.35|243.55|0
1661737800000|2022-08-29 01:50:00|247.23|244.43|245.01|242.21|247.67|244.87|244.79|241.99|0
1661738100000|2022-08-29 01:55:00|244.79|241.99|244.79|241.99|246.12|243.32|244.57|241.77|0
1661738400000|2022-08-29 02:00:00|244.57|241.77|245.23|242.43|245.89|243.09|244.57|241.77|0
1661738700000|2022-08-29 02:05:00|245.01|242.21|242.79|239.99|245.01|242.21|241.47|238.67|0
1661739000000|2022-08-29 02:10:00|243.02|240.22|242.79|239.99|243.79|240.99|242.13|239.33|0
1661739300000|2022-08-29 02:15:00|242.57|239.77|243.45|240.65|244.11|241.31|242.57|239.77|0
1661739600000|2022-08-29 02:20:00|243.56|240.76|241.46|238.66|243.67|240.87|241.24|238.44|0
1661739900000|2022-08-29 02:25:00|241.24|238.44|239.26|236.46|241.24|238.44|238.16|235.36|0
1661740200000|2022-08-29 02:30:00|239.04|236.24|238.38|235.58|240.14|237.34|238.16|235.36|0
1661740500000|2022-08-29 02:35:00|238.16|235.36|237.94|235.14|239.04|236.24|237.72|234.92|0
1661740800000|2022-08-29 02:40:00|237.72|234.92|236.18|233.38|237.72|234.92|235.53|232.73|0
1661741100000|2022-08-29 02:45:00|235.75|232.95|238.15|235.35|238.15|235.35|235.75|232.95|0
1661741400000|2022-08-29 02:50:00|237.93|235.13|239.46|236.66|240.78|237.98|237.71|234.91|0
1661741700000|2022-08-29 02:55:00|239.68|236.88|239.46|236.66|240.12|237.32|239.02|236.22|0
1661742000000|2022-08-29 03:00:00|239.35|236.55|240.11|237.31|240.12|237.32|238.14|235.34|0
1661742300000|2022-08-29 03:05:00|240.33|237.53|239.01|236.21|240.77|237.97|239.01|236.21|0
1661742600000|2022-08-29 03:10:00|238.79|235.99|238.35|235.55|239.23|236.43|237.69|234.89|0
1661742900000|2022-08-29 03:15:00|238.13|235.33|237.47|234.67|238.13|235.33|236.82|234.02|0
1661743200000|2022-08-29 03:20:00|237.69|234.89|237.65|234.85|238.24|235.44|236.89|234.09|0
1661743500000|2022-08-29 03:25:00|237.77|234.97|237.21|234.41|237.87|235.07|236.11|233.31|0
1661743800000|2022-08-29 03:30:00|236.99|234.19|235.67|232.87|237.65|234.85|235.23|232.43|0
1661744100000|2022-08-29 03:35:00|235.57|232.77|235.67|232.87|236.11|233.31|235.01|232.21|0
1661744400000|2022-08-29 03:40:00|235.45|232.65|236.76|233.96|237.64|234.84|235.45|232.65|0
1661744700000|2022-08-29 03:45:00|236.54|233.74|236.1|233.3|236.76|233.96|235.88|233.08|0
1661745000000|2022-08-29 03:50:00|236.32|233.52|235.44|232.64|236.32|233.52|235|232.2|0
1661745300000|2022-08-29 03:55:00|235.66|232.86|233.31|230.51|235.66|232.86|233.09|230.29|0
1661745600000|2022-08-29 04:00:00|232.99|230.19|231.89|229.09|233.42|230.62|231.67|228.87|0
1661745900000|2022-08-29 04:05:00|232.11|229.31|232.32|229.52|233.2|230.4|231.89|229.09|0
1661746200000|2022-08-29 04:10:00|232.54|229.74|233.63|230.83|233.85|231.05|232.54|229.74|0
1661746500000|2022-08-29 04:15:00|233.74|230.94|236.59|233.79|237.03|234.23|233.08|230.28|0
1661746800000|2022-08-29 04:20:00|236.81|234.01|236.81|234.01|238.35|235.55|236.37|233.57|0
1661747100000|2022-08-29 04:25:00|237.03|234.23|237.14|234.34|237.91|235.11|236.59|233.79|0
1661747400000|2022-08-29 04:30:00|237.24|234.44|236.98|234.18|237.24|234.44|235.7|232.9|0
1661747700000|2022-08-29 04:35:00|237.2|234.4|237.42|234.62|237.86|235.06|236.22|233.42|0
1661748000000|2022-08-29 04:40:00|237.2|234.4|236.79|233.99|237.42|234.62|236.75|233.95|0
1661748300000|2022-08-29 04:45:00|237.01|234.21|237.89|235.09|238.33|235.53|236.13|233.33|0
1661748600000|2022-08-29 04:50:00|238.11|235.31|237.01|234.21|238.55|235.75|237.01|234.21|0
1661748900000|2022-08-29 04:55:00|237.23|234.43|236.12|233.32|237.23|234.43|235.9|233.1|0
1661749200000|2022-08-29 05:00:00|235.68|232.88|235.46|232.66|235.9|233.1|234.14|231.34|0
1661749500000|2022-08-29 05:05:00|235.68|232.88|237.44|234.64|237.66|234.86|235.24|232.44|0
1661749800000|2022-08-29 05:10:00|237|234.2|236.07|233.27|238.17|235.37|235.85|233.05|0
1661750100000|2022-08-29 05:15:00|236.29|233.49|235.41|232.61|236.73|233.93|235.19|232.39|0
1661750400000|2022-08-29 05:20:00|235.63|232.83|236.29|233.49|236.73|233.93|235.19|232.39|0
1661750700000|2022-08-29 05:25:00|236.51|233.71|236.72|233.92|237.16|234.36|235.85|233.05|0
1661751000000|2022-08-29 05:30:00|236.5|233.7|236.39|233.59|237.38|234.58|235.18|232.38|0
1661751300000|2022-08-29 05:35:00|236.5|233.7|237.38|234.58|237.82|235.02|235.62|232.82|0
1661751600000|2022-08-29 05:40:00|237.6|234.8|239.22|236.42|239.22|236.42|237.15|234.35|0
1661751900000|2022-08-29 05:45:00|239|236.2|239.66|236.86|240.11|237.31|238.78|235.98|0
1661752200000|2022-08-29 05:50:00|239.44|236.64|240.55|237.75|241.21|238.41|239.44|236.64|0
1661752500000|2022-08-29 05:55:00|240.77|237.97|244.54|241.74|244.77|241.97|240.77|237.97|0
1661752800000|2022-08-29 06:00:00|244.1|241.3|241.2|238.4|244.21|241.41|239.43|236.63|0
1661753100000|2022-08-29 06:05:00|241.43|238.63|236.33|233.53|241.65|238.85|234.79|231.99|0
1661753400000|2022-08-29 06:10:00|236.11|233.31|236.99|234.19|237.21|234.41|235.01|232.21|0
1661753700000|2022-08-29 06:15:00|236.33|233.53|236.55|233.75|236.77|233.97|234.57|231.77|0
1661754000000|2022-08-29 06:20:00|236.77|233.97|236.99|234.19|238.09|235.29|235.88|233.08|0
1661754300000|2022-08-29 06:25:00|236.88|234.08|238.97|236.17|239.19|236.39|235.44|232.64|0
1661754600000|2022-08-29 06:30:00|238.75|235.95|236.54|233.74|238.75|235.95|235.88|233.08|0
1661754900000|2022-08-29 06:35:00|236.32|233.52|234.99|232.19|237.2|234.4|234.33|231.53|0
1661755200000|2022-08-29 06:40:00|234.77|231.97|232.31|229.51|235.21|232.41|231.64|228.84|0
1661755500000|2022-08-29 06:45:00|232.08|229.28|234.08|231.28|234.08|231.28|231.42|228.62|0
1661755800000|2022-08-29 06:50:00|234.3|231.5|232.74|229.94|234.3|231.5|232.74|229.94|0
1661756100000|2022-08-29 06:55:00|232.97|230.17|228.97|226.17|232.97|230.17|227.87|225.07|0
1661756400000|2022-08-29 07:00:00|228.87|226.07|223.09|219.73|230.25|227.28|222.22|218.86|0
1661756700000|2022-08-29 07:05:00|222.73|220.09|225.8|223.16|226.02|223.38|221.64|219|0
1661757000000|2022-08-29 07:10:00|226.14|223.5|227.9|225.7|228.22|226.02|224.48|221.84|0
1661757300000|2022-08-29 07:15:00|227.56|225.36|232.65|230.45|232.65|230.45|226.46|224.26|0
1661757600000|2022-08-29 07:20:00|232.87|230.67|238|235.36|240.91|238.27|232.87|230.67|0
1661757900000|2022-08-29 07:25:00|238.22|235.58|234.2|231.56|238.22|235.58|234.2|231.56|0
1661758200000|2022-08-29 07:30:00|234.32|231.68|229.09|226.45|234.32|231.68|228.87|226.23|0
1661758500000|2022-08-29 07:35:00|228.87|226.23|224.9|222.26|229.31|226.67|224.24|221.6|0
1661758800000|2022-08-29 07:40:00|225.12|222.48|231.3|228.66|231.75|229.11|225.12|222.48|0
1661759100000|2022-08-29 07:45:00|231.52|228.88|229.97|227.33|231.97|229.33|229.53|226.89|0
1661759400000|2022-08-29 07:50:00|229.75|227.11|227.75|225.11|231.52|228.88|226.65|224.01|0
1661759700000|2022-08-29 07:55:00|227.87|225.23|226.21|223.57|227.87|225.23|225.11|222.47|0
1661760000000|2022-08-29 08:00:00|226.43|223.79|230.18|227.54|231.07|228.43|225|222.36|0
1661760300000|2022-08-29 08:05:00|230.4|227.76|231.51|228.87|232.18|229.54|229.96|227.32|0
1661760600000|2022-08-29 08:10:00|231.29|228.65|233.17|230.53|233.5|230.86|231.28|228.64|0
1661760900000|2022-08-29 08:15:00|233.06|230.42|230.17|227.53|234.39|231.75|229.73|227.09|0
1661761200000|2022-08-29 08:20:00|229.95|227.31|233.5|230.86|233.5|230.86|227.74|225.1|0
1661761500000|2022-08-29 08:25:00|233.72|231.08|233.72|231.08|234.39|231.75|232.61|229.97|0
1661761800000|2022-08-29 08:30:00|233.94|231.3|234.38|231.74|234.83|232.19|231.94|229.3|0
1661762100000|2022-08-29 08:35:00|234.83|232.19|235.72|233.08|237.06|234.42|233.27|230.63|0
1661762400000|2022-08-29 08:40:00|235.94|233.3|235.04|232.4|237.73|235.09|234.82|232.18|0
1661762700000|2022-08-29 08:45:00|234.94|232.3|233.7|231.06|235.04|232.4|232.26|229.62|0
1661763000000|2022-08-29 08:50:00|233.48|230.84|237.05|234.41|237.39|234.75|233.26|230.62|0
1661763300000|2022-08-29 08:55:00|237.27|234.63|241.31|238.67|241.31|238.67|236.15|233.51|0
1661763600000|2022-08-29 09:00:00|240.86|238.22|241.75|239.11|242.2|239.56|239.73|237.09|0
1661763900000|2022-08-29 09:05:00|241.87|239.23|239.28|236.64|241.87|239.23|237.94|235.3|0
1661764200000|2022-08-29 09:10:00|239.06|236.42|235.92|233.28|239.28|236.64|235.92|233.28|0
1661764500000|2022-08-29 09:15:00|235.47|232.83|238.6|235.96|239.05|236.41|235.25|232.61|0
1661764800000|2022-08-29 09:20:00|238.38|235.74|237.7|235.06|239.05|236.41|236.58|233.94|0
1661765100000|2022-08-29 09:25:00|237.93|235.29|237.25|234.61|238.27|235.63|235.24|232.6|0
1661765400000|2022-08-29 09:30:00|237.48|234.84|239.26|236.62|239.94|237.3|236.13|233.49|0
1661765700000|2022-08-29 09:35:00|239.04|236.4|241.28|238.64|241.51|238.87|238.14|235.5|0
1661766000000|2022-08-29 09:40:00|241.51|238.87|240.86|238.22|241.98|239.34|239.93|237.29|0
1661766300000|2022-08-29 09:45:00|241.31|238.67|243.55|240.91|244|241.36|241.09|238.45|0
1661766600000|2022-08-29 09:50:00|243.33|240.69|241.31|238.67|243.78|241.14|240.86|238.22|0
1661766900000|2022-08-29 09:55:00|241.08|238.44|237.18|234.54|241.08|238.44|236.17|233.53|0
1661767200000|2022-08-29 10:00:00|237.28|234.64|237.4|234.76|237.95|235.31|235.95|233.31|0
1661767500000|2022-08-29 10:05:00|237.28|234.64|237.95|235.31|238.62|235.98|237.06|234.42|0
1661767800000|2022-08-29 10:10:00|238.17|235.53|240.85|238.21|241.74|239.1|237.05|234.41|0
1661768100000|2022-08-29 10:15:00|241.07|238.43|238.38|235.74|241.29|238.65|237.94|235.3|0
1661768400000|2022-08-29 10:20:00|238.61|235.97|236.82|234.18|239.28|236.64|236.38|233.74|0
1661768700000|2022-08-29 10:25:00|236.6|233.96|239.27|236.63|240.84|238.2|236.38|233.74|0
1661769000000|2022-08-29 10:30:00|239.05|236.41|235.04|232.4|239.05|236.41|234.81|232.17|0
1661769300000|2022-08-29 10:35:00|234.81|232.17|235.92|233.28|237.7|235.06|234.37|231.73|0
1661769600000|2022-08-29 10:40:00|235.7|233.06|237.03|234.39|237.03|234.39|234.81|232.17|0
1661769900000|2022-08-29 10:45:00|236.59|233.95|235.69|233.05|236.59|233.95|234.81|232.17|0
1661770200000|2022-08-29 10:50:00|235.47|232.83|234.36|231.72|236.8|234.16|234.36|231.72|0
1661770500000|2022-08-29 10:55:00|234.58|231.94|239.7|237.06|239.92|237.28|234.58|231.94|0
1661770800000|2022-08-29 11:00:00|239.25|236.61|240.59|237.95|240.82|238.18|238.25|235.61|0
1661771100000|2022-08-29 11:05:00|240.37|237.73|243.28|240.64|243.95|241.31|240.37|237.73|0
1661771400000|2022-08-29 11:10:00|243.05|240.41|241.32|238.68|244.38|241.74|241.32|238.68|0
1661771700000|2022-08-29 11:15:00|241.55|238.91|242.66|240.02|243.33|240.69|240.43|237.79|0
1661772000000|2022-08-29 11:20:00|242.44|239.8|240.2|237.56|243.11|240.47|239.87|237.23|0
1661772300000|2022-08-29 11:25:00|240.42|237.78|242.21|239.57|242.43|239.79|239.98|237.34|0
1661772600000|2022-08-29 11:30:00|241.76|239.12|241.98|239.78|243.1|240.46|239.75|237.55|0
1661772900000|2022-08-29 11:35:00|242.21|240.01|240.19|237.99|242.21|240.01|239.53|237.33|0
1661773200000|2022-08-29 11:40:00|239.97|237.77|240.5|238.3|241.09|238.89|238.63|236.43|0
1661773500000|2022-08-29 11:45:00|240.01|237.81|237.1|234.9|240.23|238.03|236.87|234.67|0
1661773800000|2022-08-29 11:50:00|236.65|234.45|238.88|236.68|239.33|237.13|236.65|234.45|0
1661774100000|2022-08-29 11:55:00|238.66|236.46|235.98|233.78|238.66|236.46|235.98|233.78|0
1661774400000|2022-08-29 12:00:00|236.42|234.22|237.53|235.33|238.88|236.68|236.2|234|0
1661774700000|2022-08-29 12:05:00|237.09|234.89|238.42|236.22|238.42|236.22|235.75|233.55|0
1661775000000|2022-08-29 12:10:00|238.2|236|239.99|237.79|240.88|238.68|238.2|236|0
1661775300000|2022-08-29 12:15:00|239.76|237.56|238.19|235.99|240.44|238.24|237.97|235.77|0
1661775600000|2022-08-29 12:20:00|237.52|235.32|235.74|233.54|237.52|235.32|235.51|233.31|0
1661775900000|2022-08-29 12:25:00|235.51|233.31|233.29|231.09|235.51|233.31|233.29|231.09|0
1661776200000|2022-08-29 12:30:00|233.51|231.31|230.18|227.98|233.73|231.53|229.96|227.76|0
1661776500000|2022-08-29 12:35:00|229.96|227.76|230.84|228.64|232.17|229.97|227.53|225.33|0
1661776800000|2022-08-29 12:40:00|230.62|228.42|233.08|230.44|233.58|230.94|230.62|228.42|0
1661777100000|2022-08-29 12:45:00|232.85|230.21|232.63|229.99|233.07|230.43|230.85|228.21|0
1661777400000|2022-08-29 12:50:00|232.41|229.77|233.96|231.32|234.41|231.77|231.51|228.87|0
1661777700000|2022-08-29 12:55:00|234.19|231.55|234.41|231.77|234.63|231.99|232.85|230.21|0
1661778000000|2022-08-29 13:00:00|234.18|231.54|233.96|231.32|235.3|232.66|232.62|229.98|0
1661778300000|2022-08-29 13:05:00|233.51|230.87|231.73|229.09|233.73|231.09|231.4|228.76|0
1661778600000|2022-08-29 13:10:00|231.5|228.86|234.84|232.2|235.96|233.32|229.95|227.31|0
1661778900000|2022-08-29 13:15:00|234.62|231.98|231.27|228.63|235.51|232.87|230.61|227.97|0
1661779200000|2022-08-29 13:20:00|231.05|228.41|229.49|226.85|231.27|228.63|228.83|226.19|0
1661779500000|2022-08-29 13:25:00|229.72|227.08|231.94|229.3|232.38|229.74|229.72|227.08|0
1661779800000|2022-08-29 13:30:00|233.27|230.63|224.63|222.43|237.97|235.77|223.75|221.55|0
1661780100000|2022-08-29 13:35:00|223.53|221.33|225.5|223.3|227.05|224.85|220.45|218.25|0
1661780400000|2022-08-29 13:40:00|226.17|223.97|224.18|221.98|226.39|224.19|218.48|216.28|0
1661780700000|2022-08-29 13:45:00|224.4|222.2|228.11|225.91|230.59|228.39|223.08|220.88|0
1661781000000|2022-08-29 13:50:00|227.89|225.69|223.2|221|227.89|225.69|220.17|217.97|0
1661781300000|2022-08-29 13:55:00|222.76|220.56|225.31|223.11|226.2|224|215.34|213.14|0
1661781600000|2022-08-29 14:00:00|226.2|224|227.08|224.88|228.64|226.44|224.65|222.45|0
1661781900000|2022-08-29 14:05:00|227.3|225.1|224.63|222.43|228.86|226.66|222.42|220.22|0
1661782200000|2022-08-29 14:10:00|224.85|222.65|222.64|220.44|225.74|223.54|218.67|216.47|0
1661782500000|2022-08-29 14:15:00|223.08|220.88|214.07|211.87|223.52|221.32|212.98|210.78|0
1661782800000|2022-08-29 14:20:00|214.72|212.52|214.5|212.3|216.03|213.83|212.11|209.91|0
1661783100000|2022-08-29 14:25:00|214.94|212.74|220.34|218.14|220.34|218.14|212.76|210.56|0
1661783400000|2022-08-29 14:30:00|221|218.8|225.22|223.02|226.56|224.36|215.92|213.72|0
1661783700000|2022-08-29 14:35:00|224.78|222.58|231.97|229.77|232.87|230.67|224.33|222.13|0
1661784000000|2022-08-29 14:40:00|232.2|230|230.63|228.43|235.56|233.36|229.73|227.53|0
1661784300000|2022-08-29 14:45:00|229.73|227.53|232.19|229.99|234.21|232.01|228.84|226.64|0
1661784600000|2022-08-29 14:50:00|231.07|228.87|238.26|236.06|240.3|238.1|231.07|228.87|0
1661784900000|2022-08-29 14:55:00|238.49|236.29|238.49|236.29|241.2|239|237.36|235.16|0
1661785200000|2022-08-29 15:00:00|239.62|237.42|232.2|230|239.62|237.42|230.85|228.65|0
1661785500000|2022-08-29 15:05:00|232.65|230.45|234.67|232.47|239.87|237.67|231.75|229.55|0
1661785800000|2022-08-29 15:10:00|234.56|232.36|235.79|233.59|239.19|236.99|233.54|231.34|0
1661786100000|2022-08-29 15:15:00|236.47|234.27|233.31|231.11|236.47|234.27|232.19|229.99|0
1661786400000|2022-08-29 15:20:00|233.09|230.89|229.37|227.17|234.66|232.46|227.03|224.83|0
1661786700000|2022-08-29 15:25:00|229.14|226.94|231.83|229.63|232.73|230.53|227.13|224.93|0
1661787000000|2022-08-29 15:30:00|231.61|229.41|224.45|222.25|234.53|232.33|222.89|220.69|0
1661787300000|2022-08-29 15:35:00|224.34|222.14|224.67|222.47|227.79|225.59|220.01|217.81|0
1661787600000|2022-08-29 15:40:00|225.34|223.14|232.27|230.07|232.27|230.07|225.11|222.91|0
1661787900000|2022-08-29 15:45:00|231.82|229.62|224.44|222.24|232.72|230.52|224.22|222.02|0
1661788200000|2022-08-29 15:50:00|224.22|222.02|223.1|220.9|226.22|224.02|222.22|220.02|0
1661788500000|2022-08-29 15:55:00|222.88|220.68|221.1|218.9|223.55|221.35|219.78|217.58|0
1661788800000|2022-08-29 16:00:00|220.66|218.46|214.05|211.85|221.32|219.12|213.95|211.75|0
1661789100000|2022-08-29 16:05:00|214.49|212.29|215.8|213.6|216.9|214.7|212.52|210.32|0
1661789400000|2022-08-29 16:10:00|216.02|213.82|216.46|214.26|218.88|216.68|213.39|211.19|0
1661789700000|2022-08-29 16:15:00|216.68|214.48|214.7|212.5|216.68|214.48|211.63|209.43|0
1661790000000|2022-08-29 16:20:00|214.92|212.72|217.33|215.13|217.77|215.57|213.6|211.4|0
1661790300000|2022-08-29 16:25:00|217.11|214.91|216.67|214.47|218.43|216.23|214.91|212.71|0
1661790600000|2022-08-29 16:30:00|216.89|214.69|221.97|219.77|222.63|220.43|216.67|214.47|0
1661790900000|2022-08-29 16:35:00|222.19|219.99|220.19|217.99|223.3|221.1|219.53|217.33|0
1661791200000|2022-08-29 16:40:00|220.41|218.21|216.44|214.24|220.41|218.21|216.22|214.02|0
1661791500000|2022-08-29 16:45:00|216|213.8|208.78|206.58|217.54|215.34|208.35|206.15|0
1661791800000|2022-08-29 16:50:00|209.22|207.02|205.49|203.29|209.65|207.45|203.98|201.78|0
1661792100000|2022-08-29 16:55:00|205.71|203.51|209.62|207.42|210.06|207.86|205.71|203.51|0
1661792400000|2022-08-29 17:00:00|209.4|207.2|208.74|206.54|209.4|207.2|205.27|203.07|0
1661792700000|2022-08-29 17:05:00|208.52|206.32|206.78|204.58|208.74|206.54|204.83|202.63|0
1661793000000|2022-08-29 17:10:00|206.56|204.36|208.52|206.32|210.92|208.72|205.7|203.5|0
1661793300000|2022-08-29 17:15:00|208.95|206.75|214.42|212.22|216.19|213.99|208.73|206.53|0
1661793600000|2022-08-29 17:20:00|214.2|212|214.86|212.66|216.08|213.88|212.23|210.03|0
1661793900000|2022-08-29 17:25:00|214.64|212.44|210.91|208.71|215.96|213.76|210.91|208.71|0
1661794200000|2022-08-29 17:30:00|212|209.8|207.2|205|212|209.8|207.2|205|0
1661794500000|2022-08-29 17:35:00|207.42|205.22|207.63|205.43|208.5|206.3|205.68|203.48|0
1661794800000|2022-08-29 17:40:00|207.85|205.65|202|199.8|209.15|206.95|201.35|199.15|0
1661795100000|2022-08-29 17:45:00|201.57|199.37|207.41|205.21|207.62|205.42|199.2|197|0
1661795400000|2022-08-29 17:50:00|207.84|205.64|207.4|205.2|208.06|205.86|205.23|203.03|0
1661795700000|2022-08-29 17:55:00|207.18|204.98|205.66|203.46|207.84|205.64|204.36|202.16|0
1661796000000|2022-08-29 18:00:00|205.44|203.24|209.79|207.59|210.01|207.81|205.23|203.03|0
1661796300000|2022-08-29 18:05:00|209.57|207.37|209.57|207.37|210.44|208.24|206.52|204.32|0
1661796600000|2022-08-29 18:10:00|210.44|208.24|212.41|210.21|212.85|210.65|208.48|206.28|0
1661796900000|2022-08-29 18:15:00|212.85|210.65|215.93|213.73|216.59|214.39|212.41|210.21|0
1661797200000|2022-08-29 18:20:00|215.71|213.51|215.48|213.28|217.25|215.05|215.04|212.84|0
1661797500000|2022-08-29 18:25:00|215.16|212.96|214.82|212.62|215.16|212.96|211.96|209.76|0
1661797800000|2022-08-29 18:30:00|214.6|212.4|209.89|207.69|214.82|212.62|209.67|207.47|0
1661798100000|2022-08-29 18:35:00|209.67|207.47|208.57|206.37|209.67|207.47|206.39|204.19|0
1661798400000|2022-08-29 18:40:00|208.35|206.15|206.6|204.4|208.57|206.37|206.16|203.96|0
1661798700000|2022-08-29 18:45:00|206.82|204.62|208.56|206.36|209.22|207.02|206.6|204.4|0
1661799000000|2022-08-29 18:50:00|209.22|207.02|211.85|209.65|212.29|210.09|208.56|206.36|0
1661799300000|2022-08-29 18:55:00|211.41|209.21|209.21|207.01|217.59|215.39|208.56|206.36|0
1661799600000|2022-08-29 19:00:00|209.65|207.45|204.63|202.43|209.65|207.45|200.95|198.75|0
1661799900000|2022-08-29 19:05:00|204.85|202.65|207.46|205.26|210.08|207.88|204.63|202.43|0
1661800200000|2022-08-29 19:10:00|207.02|204.82|204.35|202.15|209.64|207.44|203.48|201.28|0
1661800500000|2022-08-29 19:15:00|204.56|202.36|208.35|206.15|209|206.8|202.61|200.41|0
1661800800000|2022-08-29 19:20:00|208.78|206.58|209.21|207.01|210.74|208.54|208.34|206.14|0
1661801100000|2022-08-29 19:25:00|209.43|207.23|214.02|211.82|214.46|212.26|209.43|207.23|0
1661801400000|2022-08-29 19:30:00|214.24|212.04|212.92|210.72|216.67|214.47|211.39|209.19|0
1661801700000|2022-08-29 19:35:00|212.49|210.29|210.08|207.88|213.36|211.16|209.86|207.66|0
1661802000000|2022-08-29 19:40:00|210.29|208.09|210.29|208.09|213.14|210.94|208.77|206.57|0
1661802300000|2022-08-29 19:45:00|210.95|208.75|215.55|213.35|217.32|215.12|210.95|208.75|0
1661802600000|2022-08-29 19:50:00|217.54|215.34|221.08|218.88|223.08|220.88|215.77|213.57|0
1661802900000|2022-08-29 19:55:00|221.3|219.1|227.54|225.34|229.11|226.91|221.3|219.1|0
1661803200000|2022-08-29 20:00:00|227.21|225.01|226.51|224.31|228.78|226.58|224.43|222.23|0
1661803500000|2022-08-29 20:05:00|226.28|224.08|228.97|226.77|228.97|226.77|226.28|224.08|0
1661803800000|2022-08-29 20:10:00|228.74|226.54|228.07|225.87|228.74|226.54|227.17|224.97|0
1661804100000|2022-08-29 20:15:00|228.37|225.57|228.81|226.01|229.49|226.69|227.92|225.12|0
1661804400000|2022-08-29 20:20:00|228.59|225.79|229.26|226.46|229.26|226.46|228.14|225.34|0
1661804700000|2022-08-29 20:25:00|229.48|226.68|229.25|226.45|229.48|226.68|228.58|225.78|0
1661805000000|2022-08-29 20:30:00|229.03|226.23|228.58|225.78|229.48|226.68|228.58|225.78|0
1661805300000|2022-08-29 20:35:00|228.35|225.55|227.68|224.88|228.8|226|227.68|224.88|0
1661805600000|2022-08-29 20:40:00|227.9|225.1|226.34|223.54|228.13|225.33|226.11|223.31|0
1661805900000|2022-08-29 20:45:00|226.11|223.31|225|222.2|226.34|223.54|224.77|221.97|0
1661806200000|2022-08-29 20:50:00|224.77|221.97|224.99|222.19|225.22|222.42|224.55|221.75|0
1661806500000|2022-08-29 20:55:00|224.55|221.75|224.32|221.52|224.99|222.19|224.32|221.52|0
1661806800000|2022-08-29 21:00:00|224.52|221.72|224.75|221.95|224.94|222.14|224.42|221.62|0
1661807100000|2022-08-29 21:05:00|224.97|222.17|225.13|222.33|225.2|222.4|224.87|222.07|0
1661807400000|2022-08-29 21:10:00|225.2|222.4|225.26|222.46|225.26|222.46|224.94|222.14|0
1661807700000|2022-08-29 21:15:00|225.23|222.43|225.29|222.49|225.39|222.59|225.13|222.33|0
1661808000000|2022-08-29 21:20:00|225.23|222.43|224.83|222.03|225.23|222.43|224.83|222.03|0
1661808300000|2022-08-29 21:25:00|224.73|221.93|224.86|222.06|224.99|222.19|224.73|221.93|0
1661808600000|2022-08-29 21:30:00|224.79|221.99|224.85|222.05|225.02|222.22|224.79|221.99|0
1661808900000|2022-08-29 21:35:00|224.83|222.03|224.82|222.02|224.92|222.12|224.82|222.02|0
1661809200000|2022-08-29 21:40:00|224.85|222.05|224.98|222.18|225.11|222.31|224.62|221.82|0
1661809500000|2022-08-29 21:45:00|224.92|222.12|225.31|222.51|225.31|222.51|224.88|222.08|0
1661809800000|2022-08-29 21:50:00|225.43|222.63|225.13|222.33|225.43|222.63|225.11|222.31|0
1661810100000|2022-08-29 21:55:00|225.17|222.37|224.97|222.17|225.3|222.5|224.78|221.98|0
1661810400000|2022-08-29 22:00:00|224.28|221.48|223.28|220.48|224.84|222.04|223.28|220.48|0
1661810700000|2022-08-29 22:05:00|223.05|220.25|223.83|221.03|224.39|221.59|222.61|219.81|0
1661811000000|2022-08-29 22:10:00|223.72|220.92|224.16|221.36|224.38|221.58|222.83|220.03|0
1661811300000|2022-08-29 22:15:00|223.94|221.14|223.71|220.91|223.94|221.14|223.27|220.47|0
1661811600000|2022-08-29 22:20:00|224.6|221.8|224.38|221.58|225.27|222.47|223.93|221.13|0
1661811900000|2022-08-29 22:25:00|224.49|221.69|225.71|222.91|225.71|222.91|223.71|220.91|0
1661812200000|2022-08-29 22:30:00|225.26|222.46|225.04|222.24|225.93|223.13|224.82|222.02|0
1661812500000|2022-08-29 22:35:00|225.26|222.46|225.26|222.46|225.48|222.68|225.04|222.24|0
1661812800000|2022-08-29 22:40:00|225.03|222.23|225.03|222.23|225.26|222.46|225.03|222.23|0
1661813100000|2022-08-29 22:45:00|225.26|222.46|225.25|222.45|225.26|222.46|224.81|222.01|0
1661813400000|2022-08-29 22:50:00|225.47|222.67|225.47|222.67|225.7|222.9|225.03|222.23|0
1661813700000|2022-08-29 22:55:00|225.69|222.89|225.25|222.45|225.69|222.89|225.25|222.45|0
1661814000000|2022-08-29 23:00:00|225.02|222.22|225.24|222.44|225.24|222.44|224.58|221.78|0
1661814300000|2022-08-29 23:05:00|225.47|222.67|226.58|223.78|227.48|224.68|225.47|222.67|0
1661814600000|2022-08-29 23:10:00|226.36|223.56|225.91|223.11|226.8|224|225.68|222.88|0
1661814900000|2022-08-29 23:15:00|226.13|223.33|225.46|222.66|226.13|223.33|225.01|222.21|0
1661815200000|2022-08-29 23:20:00|225.23|222.43|224.12|221.32|225.23|222.43|224.12|221.32|0
1661815500000|2022-08-29 23:25:00|223.67|220.87|223.67|220.87|223.89|221.09|223.22|220.42|0
1661815800000|2022-08-29 23:30:00|223.56|220.76|223.66|220.86|224.56|221.76|223.22|220.42|0
1661816100000|2022-08-29 23:35:00|223.44|220.64|222.99|220.19|223.66|220.86|222.55|219.75|0
1661816400000|2022-08-29 23:40:00|222.77|219.97|219.88|217.08|222.77|219.97|219.66|216.86|0
1661816700000|2022-08-29 23:45:00|220.11|217.31|219.83|217.03|220.11|217.31|217.85|215.05|0
1661817000000|2022-08-29 23:50:00|219.61|216.81|220.49|217.69|220.71|217.91|218.95|216.15|0
1661817300000|2022-08-29 23:55:00|220.27|217.47|219.38|216.58|220.27|217.47|218.28|215.48|0
1661817600000|2022-08-30 00:00:00|219.16|216.36|222.92|220.12|223.37|220.57|218.28|215.48|0
1661817900000|2022-08-30 00:05:00|222.7|219.9|221.81|219.01|222.7|219.9|219.82|217.02|0
1661818200000|2022-08-30 00:10:00|221.59|218.79|223.81|221.01|224.03|221.23|220.7|217.9|0
1661818500000|2022-08-30 00:15:00|223.58|220.78|226.48|223.68|226.48|223.68|221.59|218.79|0
1661818800000|2022-08-30 00:20:00|226.25|223.45|226.7|223.9|228.26|225.46|226.25|223.45|0
1661819100000|2022-08-30 00:25:00|227.14|224.34|226.69|223.89|227.59|224.79|226.03|223.23|0
1661819400000|2022-08-30 00:30:00|226.92|224.12|228.7|225.9|229.15|226.35|226.02|223.22|0
1661819700000|2022-08-30 00:35:00|228.93|226.13|231.17|228.37|232.07|229.27|228.93|226.13|0
1661820000000|2022-08-30 00:40:00|231.39|228.59|229.59|226.79|231.62|228.82|229.26|226.46|0
1661820300000|2022-08-30 00:45:00|229.37|226.57|227.58|224.78|229.59|226.79|226.68|223.88|0
1661820600000|2022-08-30 00:50:00|227.35|224.55|226.23|223.43|227.58|224.78|225.79|222.99|0
1661820900000|2022-08-30 00:55:00|226.01|223.21|225.78|222.98|226.9|224.1|225.34|222.54|0
1661821200000|2022-08-30 01:00:00|226.01|223.21|226|223.2|226.45|223.65|225.45|222.65|0
1661821500000|2022-08-30 01:05:00|225.78|222.98|222.88|220.08|225.78|222.98|222.88|220.08|0
1661821800000|2022-08-30 01:10:00|223.11|220.31|222.88|220.08|223.77|220.97|222.22|219.42|0
1661822100000|2022-08-30 01:15:00|222.77|219.97|221.1|218.3|223.1|220.3|220.66|217.86|0
1661822400000|2022-08-30 01:20:00|221|218.2|220.21|217.41|221.1|218.3|219.33|216.53|0
1661822700000|2022-08-30 01:25:00|219.99|217.19|220.87|218.07|221.76|218.96|219.77|216.97|0
1661823000000|2022-08-30 01:30:00|221.32|218.52|222.42|219.62|223.31|220.51|221.1|218.3|0
1661823300000|2022-08-30 01:35:00|222.54|219.74|222.64|219.84|222.65|219.85|221.53|218.73|0
1661823600000|2022-08-30 01:40:00|222.42|219.62|225.09|222.29|225.76|222.96|222.2|219.4|0
1661823900000|2022-08-30 01:45:00|225.2|222.4|227.32|224.52|227.32|224.52|224.86|222.06|0
1661824200000|2022-08-30 01:50:00|227.09|224.29|227.98|225.18|230|227.2|227.09|224.29|0
1661824500000|2022-08-30 01:55:00|227.76|224.96|228.43|225.63|228.88|226.08|227.09|224.29|0
1661824800000|2022-08-30 02:00:00|228.65|225.85|230.79|227.99|231.34|228.54|227.98|225.18|0
1661825100000|2022-08-30 02:05:00|230.89|228.09|229.09|226.29|231.12|228.32|228.87|226.07|0
1661825400000|2022-08-30 02:10:00|228.99|226.19|228.64|225.84|229.54|226.74|227.75|224.95|0
1661825700000|2022-08-30 02:15:00|228.87|226.07|228.19|225.39|231.78|228.98|228.19|225.39|0
1661826000000|2022-08-30 02:20:00|227.97|225.17|226.18|223.38|228.42|225.62|226.18|223.38|0
1661826300000|2022-08-30 02:25:00|226.4|223.6|226.84|224.04|227.74|224.94|226.18|223.38|0
1661826600000|2022-08-30 02:30:00|226.96|224.16|226.84|224.04|228.18|225.38|226.4|223.6|0
1661826900000|2022-08-30 02:35:00|226.62|223.82|225.39|222.59|227.06|224.26|225.05|222.25|0
1661827200000|2022-08-30 02:40:00|225.05|222.25|225.72|222.92|226.17|223.37|224.61|221.81|0
1661827500000|2022-08-30 02:45:00|226.28|223.48|224.6|221.8|226.83|224.03|224.6|221.8|0
1661827800000|2022-08-30 02:50:00|224.38|221.58|223.71|220.91|225.05|222.25|223.26|220.46|0
1661828100000|2022-08-30 02:55:00|223.48|220.68|223.7|220.9|224.37|221.57|223.04|220.24|0
1661828400000|2022-08-30 03:00:00|223.93|221.13|224.15|221.35|224.59|221.79|223.92|221.12|0
1661828700000|2022-08-30 03:05:00|224.37|221.57|224.81|222.01|225.38|222.58|224.37|221.57|0
1661829000000|2022-08-30 03:10:00|225.03|222.23|225.7|222.9|225.7|222.9|224.59|221.79|0
1661829300000|2022-08-30 03:15:00|225.92|223.12|225.92|223.12|226.37|223.57|224.81|222.01|0
1661829600000|2022-08-30 03:20:00|225.7|222.9|223.47|220.67|225.7|222.9|223.02|220.22|0
1661829900000|2022-08-30 03:25:00|223.24|220.44|222.8|220|223.91|221.11|222.8|220|0
1661830200000|2022-08-30 03:30:00|222.79|219.99|223.46|220.66|223.68|220.88|222.47|219.67|0
1661830500000|2022-08-30 03:35:00|223.35|220.55|222.46|219.66|223.35|220.55|221.24|218.44|0
1661830800000|2022-08-30 03:40:00|222.34|219.54|220.34|217.54|222.34|219.54|219.46|216.66|0
1661831100000|2022-08-30 03:45:00|220.12|217.32|220.56|217.76|220.79|217.99|219.9|217.1|0
1661831400000|2022-08-30 03:50:00|220.78|217.98|219.89|217.09|221.23|218.43|219.89|217.09|0
1661831700000|2022-08-30 03:55:00|219.67|216.87|219.23|216.43|220.34|217.54|219.23|216.43|0
1661832000000|2022-08-30 04:00:00|219.45|216.65|219.45|216.65|219.89|217.09|218.9|216.1|0
1661832300000|2022-08-30 04:05:00|219.67|216.87|220|217.2|220.11|217.31|219.66|216.86|0
1661832600000|2022-08-30 04:10:00|220.11|217.31|219.66|216.86|220.22|217.42|219.22|216.42|0
1661832900000|2022-08-30 04:15:00|219.88|217.08|216.79|213.99|220.1|217.3|216.79|213.99|0
1661833200000|2022-08-30 04:20:00|217.01|214.21|216.34|213.54|217.01|214.21|214.58|211.78|0
1661833500000|2022-08-30 04:25:00|216.12|213.32|215.46|212.66|216.34|213.54|215.46|212.66|0
1661833800000|2022-08-30 04:30:00|215.68|212.88|214.03|211.23|215.68|212.88|213.81|211.01|0
1661834100000|2022-08-30 04:35:00|214.14|211.34|212.82|210.02|215.01|212.21|212.82|210.02|0
1661834400000|2022-08-30 04:40:00|213.04|210.24|214.79|211.99|214.79|211.99|212.93|210.13|0
1661834700000|2022-08-30 04:45:00|214.68|211.88|214.57|211.77|214.79|211.99|213.91|211.11|0
1661835000000|2022-08-30 04:50:00|214.68|211.88|216.1|213.3|216.1|213.3|214.68|211.88|0
1661835300000|2022-08-30 04:55:00|216.22|213.42|215.66|212.86|216.44|213.64|215.44|212.64|0
1661835600000|2022-08-30 05:00:00|215.44|212.64|217.42|214.62|217.42|214.62|215.22|212.42|0
1661835900000|2022-08-30 05:05:00|217.2|214.4|215.87|213.07|217.42|214.62|215.87|213.07|0
1661836200000|2022-08-30 05:10:00|215.77|212.97|214.77|211.97|216.75|213.95|214.77|211.97|0
1661836500000|2022-08-30 05:15:00|214.55|211.75|216.31|213.51|216.97|214.17|214.55|211.75|0
1661836800000|2022-08-30 05:20:00|216.09|213.29|216.52|213.72|217.63|214.83|215.64|212.84|0
1661837100000|2022-08-30 05:25:00|216.74|213.94|218.4|215.6|218.73|215.93|216.74|213.94|0
1661837400000|2022-08-30 05:30:00|218.51|215.71|217.4|214.6|218.73|215.93|217.18|214.38|0
1661837700000|2022-08-30 05:35:00|217.18|214.38|217.17|214.37|218.06|215.26|216.73|213.93|0
1661838000000|2022-08-30 05:40:00|216.95|214.15|217.61|214.81|218.28|215.48|216.29|213.49|0
1661838300000|2022-08-30 05:45:00|217.39|214.59|218.49|215.69|218.5|215.7|217.39|214.59|0
1661838600000|2022-08-30 05:50:00|218.61|215.81|218.16|215.36|219.6|216.8|218.05|215.25|0
1661838900000|2022-08-30 05:55:00|218.05|215.25|216.28|213.48|218.16|215.36|216.06|213.26|0
1661839200000|2022-08-30 06:00:00|216.39|213.59|217.82|215.02|218.7|215.9|215.4|212.6|0
1661839500000|2022-08-30 06:05:00|218.04|215.24|219.04|216.24|219.14|216.34|216.72|213.92|0
1661839800000|2022-08-30 06:10:00|218.7|215.9|218.81|216.01|220.14|217.34|217.82|215.02|0
1661840100000|2022-08-30 06:15:00|218.92|216.12|219.14|216.34|221.13|218.33|218.26|215.46|0
1661840400000|2022-08-30 06:20:00|218.92|216.12|216.04|213.24|219.47|216.67|216.04|213.24|0
1661840700000|2022-08-30 06:25:00|216.16|213.36|216.92|214.12|217.81|215.01|216.16|213.36|0
1661841000000|2022-08-30 06:30:00|217.14|214.34|218.68|215.88|218.69|215.89|216.26|213.46|0
1661841300000|2022-08-30 06:35:00|218.91|216.11|219.12|216.32|220.46|217.66|218.24|215.44|0
1661841600000|2022-08-30 06:40:00|218.9|216.1|215.81|213.01|219.12|216.32|214.93|212.13|0
1661841900000|2022-08-30 06:45:00|216.03|213.23|217.57|214.77|218.01|215.21|215.15|212.35|0
1661842200000|2022-08-30 06:50:00|217.35|214.55|217.9|215.1|219.78|216.98|217.35|214.55|0
1661842500000|2022-08-30 06:55:00|217.79|214.99|215.8|213|217.79|214.99|214.48|211.68|0
1661842800000|2022-08-30 07:00:00|216.46|213.66|215.8|213|218|215.2|214.7|211.9|0
1661843100000|2022-08-30 07:05:00|215.83|213.63|213.07|210.87|218.14|215.94|211.98|209.78|0
1661843400000|2022-08-30 07:10:00|212.63|210.43|212.19|209.99|214.39|212.19|211.54|209.34|0
1661843700000|2022-08-30 07:15:00|211.97|209.77|208.8|206.6|213.07|210.87|207.6|205.4|0
1661844000000|2022-08-30 07:20:00|208.37|206.17|209.02|206.82|210.22|208.02|208.04|205.84|0
1661844300000|2022-08-30 07:25:00|208.91|206.71|209.45|207.25|210.87|208.67|208.25|206.05|0
1661844600000|2022-08-30 07:30:00|209.99|207.79|205.2|203|210.21|208.01|204.99|202.79|0
1661844900000|2022-08-30 07:35:00|204.55|202.35|204.77|202.57|206.07|203.87|203.8|201.6|0
1661845200000|2022-08-30 07:40:00|204.98|202.78|202.6|200.4|205.42|203.22|202.6|200.4|0
1661845500000|2022-08-30 07:45:00|202.39|200.19|200.66|198.46|204.55|202.35|200.66|198.46|0
1661845800000|2022-08-30 07:50:00|200.87|198.67|202.38|200.18|202.38|200.18|199.58|197.38|0
1661846100000|2022-08-30 07:55:00|202.16|199.96|204.1|201.9|204.97|202.77|202.16|199.96|0
1661846400000|2022-08-30 08:00:00|204.43|202.23|195.51|193.31|204.43|202.23|193.6|191.4|0
1661846700000|2022-08-30 08:05:00|195.84|193.64|193.92|191.72|195.94|193.74|193.38|191.18|0
1661847000000|2022-08-30 08:10:00|193.81|191.61|194.04|191.84|194.44|192.24|192.04|189.84|0
1661847300000|2022-08-30 08:15:00|193.83|191.63|191.27|189.07|193.83|191.63|191.27|189.07|0
1661847600000|2022-08-30 08:20:00|191.17|188.97|195.32|193.12|195.32|193.12|191.17|188.97|0
1661847900000|2022-08-30 08:25:00|195.53|193.33|193.6|191.4|195.53|193.33|193.18|190.98|0
1661848200000|2022-08-30 08:30:00|193.39|191.19|196.6|194.4|196.81|194.61|193.39|191.19|0
1661848500000|2022-08-30 08:35:00|196.38|194.18|197.02|194.82|197.46|195.26|196.16|193.96|0
1661848800000|2022-08-30 08:40:00|197.24|195.04|197.45|195.25|198.1|195.9|197.02|194.82|0
1661849100000|2022-08-30 08:45:00|197.66|195.46|197.66|195.46|198.09|195.89|196.8|194.6|0
1661849400000|2022-08-30 08:50:00|197.88|195.68|197.66|195.46|198.09|195.89|196.15|193.95|0
1661849700000|2022-08-30 08:55:00|197.23|195.03|197.24|195.04|197.87|195.67|197.01|194.81|0
1661850000000|2022-08-30 09:00:00|197.03|194.83|198.75|196.55|199.18|196.98|196.28|194.08|0
1661850300000|2022-08-30 09:05:00|198.53|196.33|199.83|197.63|199.83|197.63|198.53|196.33|0
1661850600000|2022-08-30 09:10:00|199.61|197.41|199.61|197.41|200.26|198.06|198.96|196.76|0
1661850900000|2022-08-30 09:15:00|199.39|197.19|200.9|198.7|201.77|199.57|198.96|196.76|0
1661851200000|2022-08-30 09:20:00|201.12|198.92|198.52|196.32|201.34|199.14|198.09|195.89|0
1661851500000|2022-08-30 09:25:00|198.3|196.1|198.63|196.43|199.49|197.29|197.87|195.67|0
1661851800000|2022-08-30 09:30:00|198.52|196.32|194.42|192.22|198.95|196.75|194|191.8|0
1661852100000|2022-08-30 09:35:00|194.21|192.01|194.42|192.22|195.07|192.87|193.78|191.58|0
1661852400000|2022-08-30 09:40:00|194.32|192.12|195.27|193.07|195.7|193.5|194.21|192.01|0
1661852700000|2022-08-30 09:45:00|195.39|193.19|196.99|194.79|197.64|195.44|195.27|193.07|0
1661853000000|2022-08-30 09:50:00|197.1|194.9|194.84|192.64|197.42|195.22|194.84|192.64|0
1661853300000|2022-08-30 09:55:00|194.62|192.42|195.69|193.49|196.12|193.92|194.52|192.32|0
1661853600000|2022-08-30 10:00:00|195.91|193.71|195.9|193.7|197.2|195|195.26|193.06|0
1661853900000|2022-08-30 10:05:00|196.12|193.92|192.9|190.7|196.12|193.92|192.26|190.06|0
1661854200000|2022-08-30 10:10:00|193.11|190.91|194.18|191.98|195.04|192.84|192.47|190.27|0
1661854500000|2022-08-30 10:15:00|194.39|192.19|196.11|193.91|196.33|194.13|194.39|192.19|0
1661854800000|2022-08-30 10:20:00|195.89|193.69|196.75|194.55|196.97|194.77|195.03|192.83|0
1661855100000|2022-08-30 10:25:00|196.97|194.77|195.24|193.04|196.97|194.77|195.24|193.04|0
1661855400000|2022-08-30 10:30:00|195.03|192.83|194.81|192.61|195.99|193.79|194.17|191.97|0
1661855700000|2022-08-30 10:35:00|195.02|192.82|196.52|194.32|196.74|194.54|194.81|192.61|0
1661856000000|2022-08-30 10:40:00|196.64|194.44|196.95|194.75|197.17|194.97|196.31|194.11|0
1661856300000|2022-08-30 10:45:00|197.06|194.86|197.59|195.39|198.03|195.83|196.73|194.53|0
1661856600000|2022-08-30 10:50:00|197.38|195.18|196.94|194.74|198.02|195.82|196.52|194.32|0
1661856900000|2022-08-30 10:55:00|197.16|194.96|199.1|196.9|199.32|197.12|196.73|194.53|0
1661857200000|2022-08-30 11:00:00|198.88|196.68|196.83|194.63|199.31|197.11|196.72|194.52|0
1661857500000|2022-08-30 11:05:00|196.94|194.74|198.88|196.68|199.09|196.89|196.5|194.3|0
1661857800000|2022-08-30 11:10:00|198.77|196.57|198.66|196.46|199.96|197.76|197.79|195.59|0
1661858100000|2022-08-30 11:15:00|198.77|196.57|197.79|195.59|198.87|196.67|197.36|195.16|0
1661858400000|2022-08-30 11:20:00|197.57|195.37|199.95|197.75|200.16|197.96|197.57|195.37|0
1661858700000|2022-08-30 11:25:00|200.16|197.96|199.94|197.74|201.68|199.48|199.62|197.42|0
1661859000000|2022-08-30 11:30:00|200.59|198.39|199.94|197.74|200.59|198.39|199.19|196.99|0
1661859300000|2022-08-30 11:35:00|200.16|197.96|201.24|199.04|201.24|199.04|199.29|197.09|0
1661859600000|2022-08-30 11:40:00|201.02|198.82|199.93|197.73|201.24|199.04|199.93|197.73|0
1661859900000|2022-08-30 11:45:00|199.72|197.52|200.15|197.95|200.58|198.38|198.2|196|0
1661860200000|2022-08-30 11:50:00|200.36|198.16|203.62|201.42|204.5|202.3|200.36|198.16|0
1661860500000|2022-08-30 11:55:00|203.74|201.54|203.62|201.42|205.37|203.17|203.3|201.1|0
1661860800000|2022-08-30 12:00:00|202.96|200.76|199.92|197.72|203.62|201.42|199.92|197.72|0
1661861100000|2022-08-30 12:05:00|199.7|197.5|202.52|200.32|202.52|200.32|199.49|197.29|0
1661861400000|2022-08-30 12:10:00|202.74|200.54|201.43|199.23|202.96|200.76|200.78|198.58|0
1661861700000|2022-08-30 12:15:00|201.21|199.01|203.82|201.62|204.04|201.84|200.13|197.93|0
1661862000000|2022-08-30 12:20:00|203.6|201.4|206.22|204.02|207.1|204.9|203.6|201.4|0
1661862300000|2022-08-30 12:25:00|206.01|203.81|207.54|205.34|208.86|206.66|205.57|203.37|0
1661862600000|2022-08-30 12:30:00|207.76|205.56|213.27|211.07|213.49|211.29|207.76|205.56|0
1661862900000|2022-08-30 12:35:00|213.05|210.85|210.17|207.97|213.27|211.07|209.51|207.31|0
1661863200000|2022-08-30 12:40:00|210.39|208.19|210.61|208.41|213.26|211.06|208.85|206.65|0
1661863500000|2022-08-30 12:45:00|210.39|208.19|211.71|209.51|211.93|209.73|208.62|206.42|0
1661863800000|2022-08-30 12:50:00|211.93|209.73|211.44|209.24|212.98|210.78|210.16|207.96|0
1661864100000|2022-08-30 12:55:00|211.11|208.91|213.81|211.61|213.81|211.61|210.55|208.35|0
1661864400000|2022-08-30 13:00:00|214.26|212.06|213.59|211.39|215.14|212.94|211.83|209.63|0
1661864700000|2022-08-30 13:05:00|213.37|211.17|215.8|213.6|216.69|214.49|212.93|210.73|0
1661865000000|2022-08-30 13:10:00|215.36|213.16|213.36|211.16|216.46|214.26|212.92|210.72|0
1661865300000|2022-08-30 13:15:00|213.58|211.38|216.9|214.7|217.57|215.37|213.58|211.38|0
1661865600000|2022-08-30 13:20:00|217.12|214.92|213.91|211.71|217.57|215.37|213.91|211.71|0
1661865900000|2022-08-30 13:25:00|214.68|212.48|216.23|214.03|216.9|214.7|213.8|211.6|0
1661866200000|2022-08-30 13:30:00|215.12|212.92|218.84|216.64|222.47|220.27|214.46|212.26|0
1661866500000|2022-08-30 13:35:00|218.17|215.97|218.95|216.75|222.53|220.33|216.39|214.19|0
1661866800000|2022-08-30 13:40:00|219.18|216.98|228.61|226.41|229.29|227.09|218.51|216.31|0
1661867100000|2022-08-30 13:45:00|228.83|226.63|227.7|225.06|234.04|231.4|226.57|223.93|0
1661867400000|2022-08-30 13:50:00|227.92|225.28|233.59|230.95|234.27|231.63|227.69|225.05|0
1661867700000|2022-08-30 13:55:00|234.5|231.86|235.29|232.65|236.55|233.91|231.54|228.9|0
1661868000000|2022-08-30 14:00:00|235.86|233.22|236.41|233.77|237.32|234.68|229.72|227.08|0
1661868300000|2022-08-30 14:05:00|237.09|234.45|246.93|244.29|250.62|247.98|236.18|233.54|0
1661868600000|2022-08-30 14:10:00|247.62|244.98|247.94|245.3|251.54|248.9|246.7|244.06|0
1661868900000|2022-08-30 14:15:00|248.4|245.76|248.4|245.76|251.4|248.76|247.94|245.3|0
1661869200000|2022-08-30 14:20:00|248.17|245.53|253.94|251.3|255.33|252.69|246.56|243.92|0
1661869500000|2022-08-30 14:25:00|253.71|251.07|250.78|248.14|254.63|251.99|248.03|245.39|0
1661869800000|2022-08-30 14:30:00|251.7|249.06|268.27|265.63|268.27|265.63|249.86|247.22|0
1661870100000|2022-08-30 14:35:00|268.5|265.86|270.03|267.39|273.18|270.54|268.5|265.86|0
1661870400000|2022-08-30 14:40:00|269.56|266.92|274.94|272.3|276.11|273.47|269.56|266.92|0
1661870700000|2022-08-30 14:45:00|274.7|272.06|285.34|282.7|286.76|284.12|274.7|272.06|0
1661871000000|2022-08-30 14:50:00|284.87|282.23|276.81|274.17|286.76|284.12|276.57|273.93|0
1661871300000|2022-08-30 14:55:00|277.04|274.4|270.25|267.61|277.75|275.11|270.25|267.61|0
1661871600000|2022-08-30 15:00:00|267.69|265.05|265.75|263.11|271.33|268.69|263.27|260.63|0
1661871900000|2022-08-30 15:05:00|265.98|263.34|265.28|262.64|267.85|265.21|260.17|257.53|0
1661872200000|2022-08-30 15:10:00|265.75|263.11|269.72|267.08|273|270.36|265.05|262.41|0
1661872500000|2022-08-30 15:15:00|269.7|267.06|259.67|257.03|271.83|269.19|259.21|256.57|0
1661872800000|2022-08-30 15:20:00|259.91|257.27|264.14|261.5|266.67|264.03|259.21|256.57|0
1661873100000|2022-08-30 15:25:00|264.61|261.97|264.03|261.39|268.48|265.84|258.44|255.8|0
1661873400000|2022-08-30 15:30:00|263.8|261.16|256.81|254.17|266.84|264.2|255.88|253.24|0
1661873700000|2022-08-30 15:35:00|257.5|254.86|264.26|261.62|265.43|262.79|256.58|253.94|0
1661874000000|2022-08-30 15:40:00|265.43|262.79|262.62|259.98|268|265.36|260.76|258.12|0
1661874300000|2022-08-30 15:45:00|264.02|261.38|269.41|266.77|269.88|267.24|264.02|261.38|0
1661874600000|2022-08-30 15:50:00|269.17|266.53|262.62|259.98|270.11|267.47|261.45|258.81|0
1661874900000|2022-08-30 15:55:00|263.08|260.44|263.78|261.14|264.61|261.97|259.82|257.18|0
1661875200000|2022-08-30 16:00:00|264.02|261.38|262.15|259.51|265.42|262.78|258.19|255.55|0
1661875500000|2022-08-30 16:05:00|261.91|259.27|260.88|258.24|262.38|259.74|257.26|254.62|0
1661875800000|2022-08-30 16:10:00|261.35|258.71|257.84|255.2|264.39|261.75|257.61|254.97|0
1661876100000|2022-08-30 16:15:00|258.08|255.44|259.71|257.07|261.35|258.71|252.49|249.85|0
1661876400000|2022-08-30 16:20:00|260.18|257.54|262.96|260.32|263.9|261.26|259.71|257.07|0
1661876700000|2022-08-30 16:25:00|263.2|260.56|263.43|260.79|267.41|264.77|263.2|260.56|0
1661877000000|2022-08-30 16:30:00|263.66|261.02|271.88|269.24|271.88|269.24|263.19|260.55|0
1661877300000|2022-08-30 16:35:00|272.11|269.47|267.17|264.53|272.11|269.47|266.7|264.06|0
1661877600000|2022-08-30 16:40:00|266.94|264.3|273.17|270.53|273.64|271|266.94|264.3|0
1661877900000|2022-08-30 16:45:00|273.64|271|272.23|269.59|276.22|273.58|271.29|268.65|0
1661878200000|2022-08-30 16:50:00|271.76|269.12|269.41|266.77|272.46|269.82|268.47|265.83|0
1661878500000|2022-08-30 16:55:00|268.94|266.3|270.81|268.17|270.81|268.17|267.54|264.9|0
1661878800000|2022-08-30 17:00:00|271.05|268.41|270.58|267.94|272.46|269.82|268.7|266.06|0
1661879100000|2022-08-30 17:05:00|271.05|268.41|273.63|270.99|274.57|271.93|267.77|265.13|0
1661879400000|2022-08-30 17:10:00|274.33|271.69|280.69|278.05|280.69|278.05|272.69|270.05|0
1661879700000|2022-08-30 17:15:00|280.46|277.82|282.06|279.42|282.54|279.9|278.06|275.42|0
1661880000000|2022-08-30 17:20:00|281.83|279.19|283.48|280.84|284.66|282.02|280.88|278.24|0
1661880300000|2022-08-30 17:25:00|283.72|281.08|279.7|277.06|284.19|281.55|279.47|276.83|0
1661880600000|2022-08-30 17:30:00|279.23|276.59|279.46|276.82|281.12|278.48|275.47|272.83|0
1661880900000|2022-08-30 17:35:00|279.23|276.59|280.64|278|283.47|280.83|278.29|275.65|0
1661881200000|2022-08-30 17:40:00|280.88|278.24|288.44|285.8|288.68|286.04|279.46|276.82|0
1661881500000|2022-08-30 17:45:00|288.92|286.28|278.52|275.88|289.87|287.23|278.28|275.64|0
1661881800000|2022-08-30 17:50:00|279.22|276.58|275.22|272.58|280.16|277.52|273.34|270.7|0
1661882100000|2022-08-30 17:55:00|274.99|272.35|276.63|273.99|277.57|274.93|273.34|270.7|0
1661882400000|2022-08-30 18:00:00|277.1|274.46|273.11|270.47|280.16|277.52|272.4|269.76|0
1661882700000|2022-08-30 18:05:00|273.34|270.7|274.81|272.17|275.29|272.65|271.04|268.4|0
1661883000000|2022-08-30 18:10:00|275.29|272.65|272.92|270.28|275.29|272.65|270.33|267.69|0
1661883300000|2022-08-30 18:15:00|272.45|269.81|274.1|271.46|274.57|271.93|270.33|267.69|0
1661883600000|2022-08-30 18:20:00|273.86|271.22|273.86|271.22|277.17|274.53|271.74|269.1|0
1661883900000|2022-08-30 18:25:00|272.92|270.28|279.54|276.9|280.49|277.85|272.92|270.28|0
1661884200000|2022-08-30 18:30:00|280.73|278.09|273.62|270.98|280.73|278.09|271.97|269.33|0
1661884500000|2022-08-30 18:35:00|273.51|270.87|273.86|271.22|278.12|275.48|272.91|270.27|0
1661884800000|2022-08-30 18:40:00|273.38|270.74|279.96|277.32|280.9|278.26|272.44|269.8|0
1661885100000|2022-08-30 18:45:00|280.43|277.79|277.82|275.18|280.43|277.79|277.35|274.71|0
1661885400000|2022-08-30 18:50:00|277.59|274.95|278.53|275.89|280.43|277.79|276.4|273.76|0
1661885700000|2022-08-30 18:55:00|277.82|275.18|277.11|274.47|281.61|278.97|274.04|271.4|0
1661886000000|2022-08-30 19:00:00|278.06|275.42|271.68|269.04|278.29|275.65|266.05|263.41|0
1661886300000|2022-08-30 19:05:00|271.21|268.57|263.23|260.59|271.92|269.28|263.23|260.59|0
1661886600000|2022-08-30 19:10:00|262.89|260.25|261.6|258.96|263.94|261.3|257.87|255.23|0
1661886900000|2022-08-30 19:15:00|261.13|258.49|262.3|259.66|266.04|263.4|259.5|256.86|0
1661887200000|2022-08-30 19:20:00|262.53|259.89|261.14|258.5|266.77|264.13|260.67|258.03|0
1661887500000|2022-08-30 19:25:00|261.38|258.74|265.61|263.41|266.78|264.58|261.14|258.5|0
1661887800000|2022-08-30 19:30:00|265.37|263.17|272.2|270|275.51|273.31|265.37|263.17|0
1661888100000|2022-08-30 19:35:00|271.25|269.05|268.66|266.46|272.2|270|268.19|265.99|0
1661888400000|2022-08-30 19:40:00|269.13|266.93|266.54|264.34|269.13|266.93|262.55|260.35|0
1661888700000|2022-08-30 19:45:00|266.78|264.58|276.36|274.16|278.58|276.38|266.07|263.87|0
1661889000000|2022-08-30 19:50:00|276.12|273.92|275.97|273.77|278.82|276.62|271.11|268.91|0
1661889300000|2022-08-30 19:55:00|275.74|273.54|268.89|266.69|275.74|273.54|265.36|263.16|0
1661889600000|2022-08-30 20:00:00|268.18|265.98|268.41|266.21|269.12|266.92|265.13|262.93|0
1661889900000|2022-08-30 20:05:00|268.65|266.45|268.88|266.68|269.36|267.16|267.71|265.51|0
1661890200000|2022-08-30 20:10:00|269.12|266.92|265.35|263.15|269.12|266.92|263.01|260.81|0
1661890500000|2022-08-30 20:15:00|267.06|264.26|267.77|264.97|268|265.2|266.12|263.32|0
1661890800000|2022-08-30 20:20:00|267.53|264.73|268.47|265.67|268.71|265.91|267.53|264.73|0
1661891100000|2022-08-30 20:25:00|268.59|265.79|267.06|264.26|268.59|265.79|266.82|264.02|0
1661891400000|2022-08-30 20:30:00|266.82|264.02|265.65|262.85|267.06|264.26|265.65|262.85|0
1661891700000|2022-08-30 20:35:00|265.88|263.08|266.86|264.06|267.16|264.36|265.65|262.85|0
1661892000000|2022-08-30 20:40:00|266.62|263.82|267.94|265.14|267.94|265.14|265.58|262.78|0
1661892300000|2022-08-30 20:45:00|267.82|265.02|268.53|265.73|269.12|266.32|266.52|263.72|0
1661892600000|2022-08-30 20:50:00|268.41|265.61|268.53|265.73|270.53|267.73|268.4|265.6|0
1661892900000|2022-08-30 20:55:00|268.4|265.6|268.29|265.49|268.88|266.08|267.69|264.89|0
1661893200000|2022-08-30 21:00:00|268.46|265.66|268.87|266.07|268.87|266.07|268.42|265.62|0
1661893500000|2022-08-30 21:05:00|268.83|266.03|269.5|266.7|269.5|266.7|268.52|265.72|0
1661893800000|2022-08-30 21:10:00|269.46|266.66|269.63|266.83|269.63|266.83|269.42|266.62|0
1661894100000|2022-08-30 21:15:00|269.25|266.45|269.14|266.34|269.25|266.45|269.01|266.21|0
1661894400000|2022-08-30 21:20:00|269.28|266.48|269.21|266.41|269.56|266.76|269.1|266.3|0
1661894700000|2022-08-30 21:25:00|269.24|266.44|268.93|266.13|269.24|266.44|268.86|266.06|0
1661895000000|2022-08-30 21:30:00|269.35|266.55|269.41|266.61|269.49|266.69|269.24|266.44|0
1661895300000|2022-08-30 21:35:00|269.49|266.69|269.59|266.79|269.59|266.79|269.38|266.58|0
1661895600000|2022-08-30 21:40:00|269.51|266.71|269.13|266.33|269.51|266.71|269.13|266.33|0
1661895900000|2022-08-30 21:45:00|269.1|266.3|269.34|266.54|269.38|266.58|269|266.2|0
1661896200000|2022-08-30 21:50:00|269.27|266.47|269.3|266.5|269.51|266.71|269.23|266.43|0
1661896500000|2022-08-30 21:55:00|269.03|266.23|268.85|266.05|269.27|266.47|268.82|266.02|0
1661896800000|2022-08-30 22:00:00|267.56|264.76|269.32|266.52|269.8|267|266.61|263.81|0
1661897100000|2022-08-30 22:05:00|269.21|266.41|270.03|267.23|270.74|267.94|268.74|265.94|0
1661897400000|2022-08-30 22:10:00|269.8|267|269.56|266.76|269.8|267|268.14|265.34|0
1661897700000|2022-08-30 22:15:00|269.79|266.99|269.68|266.88|271.21|268.41|269.32|266.52|0
1661898000000|2022-08-30 22:20:00|269.56|266.76|270.26|267.46|270.97|268.17|269.56|266.76|0
1661898300000|2022-08-30 22:25:00|270.5|267.7|270.74|267.94|270.97|268.17|269.79|266.99|0
1661898600000|2022-08-30 22:30:00|270.62|267.82|268.84|266.04|270.62|267.82|268.13|265.33|0
1661898900000|2022-08-30 22:35:00|268.6|265.8|267.66|264.86|269.79|266.99|267.42|264.62|0
1661899200000|2022-08-30 22:40:00|267.89|265.09|266.71|263.91|267.89|265.09|266.71|263.91|0
1661899500000|2022-08-30 22:45:00|266.95|264.15|266.71|263.91|267.66|264.86|266.24|263.44|0
1661899800000|2022-08-30 22:50:00|266.47|263.67|266.71|263.91|266.71|263.91|265.29|262.49|0
1661900100000|2022-08-30 22:55:00|266.83|264.03|266.23|263.43|267.42|264.62|265.76|262.96|0
1661900400000|2022-08-30 23:00:00|266.47|263.67|266.7|263.9|266.7|263.9|265.52|262.72|0
1661900700000|2022-08-30 23:05:00|266.47|263.67|267.17|264.37|267.41|264.61|266.47|263.67|0
1661901000000|2022-08-30 23:10:00|267.06|264.26|269.06|266.26|269.77|266.97|266.47|263.67|0
1661901300000|2022-08-30 23:15:00|268.95|266.15|269.06|266.26|269.3|266.5|268.12|265.32|0
1661901600000|2022-08-30 23:20:00|269.3|266.5|269.06|266.26|269.53|266.73|268.82|266.02|0
1661901900000|2022-08-30 23:25:00|268.82|266.02|268.94|266.14|270|267.2|268.58|265.78|0
1661902200000|2022-08-30 23:30:00|268.82|266.02|270.95|268.15|272.13|269.33|268.82|266.02|0
1661902500000|2022-08-30 23:35:00|271.42|268.62|270.6|267.8|271.66|268.86|269.76|266.96|0
1661902800000|2022-08-30 23:40:00|270.71|267.91|269.53|266.73|270.71|267.91|269.29|266.49|0
1661903100000|2022-08-30 23:45:00|269.76|266.96|269.76|266.96|270.23|267.43|269.29|266.49|0
1661903400000|2022-08-30 23:50:00|269.52|266.72|269.99|267.19|270.71|267.91|269.05|266.25|0
1661903700000|2022-08-30 23:55:00|269.76|266.96|267.39|264.59|269.99|267.19|267.16|264.36|0
1661904000000|2022-08-31 00:00:00|266.92|264.12|266.68|263.88|268.81|266.01|266.45|263.65|0
1661904300000|2022-08-31 00:05:00|267.15|264.35|262.2|259.4|267.75|264.95|262.2|259.4|0
1661904600000|2022-08-31 00:10:00|262.32|259.52|263.85|261.05|264.32|261.52|261.73|258.93|0
1661904900000|2022-08-31 00:15:00|263.61|260.81|264.08|261.28|265.26|262.46|263.61|260.81|0
1661905200000|2022-08-31 00:20:00|263.85|261.05|261.96|259.16|263.85|261.05|261.73|258.93|0
1661905500000|2022-08-31 00:25:00|261.73|258.93|261.96|259.16|262.9|260.1|261.02|258.22|0
1661905800000|2022-08-31 00:30:00|261.85|259.05|261.96|259.16|262.43|259.63|260.08|257.28|0
1661906100000|2022-08-31 00:35:00|262.19|259.39|261.72|258.92|263.6|260.8|261.72|258.92|0
1661906400000|2022-08-31 00:40:00|261.48|258.68|257.26|254.46|261.72|258.92|257.02|254.22|0
1661906700000|2022-08-31 00:45:00|257.49|254.69|257.02|254.22|257.73|254.93|256.09|253.29|0
1661907000000|2022-08-31 00:50:00|257.14|254.34|257.72|254.92|257.96|255.16|257.02|254.22|0
1661907300000|2022-08-31 00:55:00|257.96|255.16|257.49|254.69|258.19|255.39|257.25|254.45|0
1661907600000|2022-08-31 01:00:00|257.72|254.92|259.13|256.33|259.36|256.56|257.02|254.22|0
1661907900000|2022-08-31 01:05:00|259.36|256.56|258.42|255.62|260.06|257.26|257.95|255.15|0
1661908200000|2022-08-31 01:10:00|258.19|255.39|257.48|254.68|259.12|256.32|257.48|254.68|0
1661908500000|2022-08-31 01:15:00|257.71|254.91|257.95|255.15|259.59|256.79|257.71|254.91|0
1661908800000|2022-08-31 01:20:00|258.18|255.38|258.88|256.08|259.35|256.55|257.24|254.44|0
1661909100000|2022-08-31 01:25:00|258.77|255.97|258.18|255.38|258.88|256.08|257.47|254.67|0
1661909400000|2022-08-31 01:30:00|257.94|255.14|254.43|251.63|257.94|255.14|254.43|251.63|0
1661909700000|2022-08-31 01:35:00|254.66|251.86|254.9|252.1|255.36|252.56|253.96|251.16|0
1661910000000|2022-08-31 01:40:00|254.43|251.63|254.89|252.09|254.89|252.09|253.03|250.23|0
1661910300000|2022-08-31 01:45:00|254.66|251.86|255.83|253.03|256.3|253.5|254.66|251.86|0
1661910600000|2022-08-31 01:50:00|255.59|252.79|257.23|254.43|257.23|254.43|255.36|252.56|0
1661910900000|2022-08-31 01:55:00|257|254.2|256.76|253.96|257.23|254.43|255.82|253.02|0
1661911200000|2022-08-31 02:00:00|256.52|253.72|254.18|251.38|256.52|253.72|254.18|251.38|0
1661911500000|2022-08-31 02:05:00|254.3|251.5|254.88|252.08|255.59|252.79|253.95|251.15|0
1661911800000|2022-08-31 02:10:00|254.65|251.85|255.58|252.78|256.52|253.72|254.65|251.85|0
1661912100000|2022-08-31 02:15:00|255.11|252.31|254.41|251.61|256.05|253.25|254.18|251.38|0
1661912400000|2022-08-31 02:20:00|254.18|251.38|255.81|253.01|256.28|253.48|254.18|251.38|0
1661912700000|2022-08-31 02:25:00|256.05|253.25|254.87|252.07|256.28|253.48|254.41|251.61|0
1661913000000|2022-08-31 02:30:00|254.64|251.84|254.29|251.49|254.64|251.84|253.24|250.44|0
1661913300000|2022-08-31 02:35:00|254.4|251.6|251.37|248.57|254.87|252.07|250.44|247.64|0
1661913600000|2022-08-31 02:40:00|251.6|248.8|252.76|249.96|252.77|249.97|251.37|248.57|0
1661913900000|2022-08-31 02:45:00|252.53|249.73|252.3|249.5|252.76|249.96|251.72|248.92|0
1661914200000|2022-08-31 02:50:00|252.06|249.26|253.12|250.32|253.12|250.32|251.83|249.03|0
1661914500000|2022-08-31 02:55:00|253.23|250.43|253.23|250.43|253.93|251.13|252.53|249.73|0
1661914800000|2022-08-31 03:00:00|253.35|250.55|253.22|250.42|254.39|251.59|252.99|250.19|0
1661915100000|2022-08-31 03:05:00|252.99|250.19|252.99|250.19|253.46|250.66|252.52|249.72|0
1661915400000|2022-08-31 03:10:00|252.75|249.95|251.12|248.32|252.99|250.19|250.65|247.85|0
1661915700000|2022-08-31 03:15:00|251.35|248.55|252.05|249.25|252.28|249.48|251.12|248.32|0
1661916000000|2022-08-31 03:20:00|251.82|249.02|245.77|242.97|252.17|249.37|242.65|239.85|0
1661916300000|2022-08-31 03:25:00|245.3|242.5|245.53|242.73|247.39|244.59|245.3|242.5|0
1661916600000|2022-08-31 03:30:00|245.76|242.96|244.6|241.8|246.69|243.89|244.37|241.57|0
1661916900000|2022-08-31 03:35:00|244.37|241.57|244.6|241.8|245.07|242.27|243.21|240.41|0
1661917200000|2022-08-31 03:40:00|244.83|242.03|246.22|243.42|246.45|243.65|244.83|242.03|0
1661917500000|2022-08-31 03:45:00|245.99|243.19|246.68|243.88|246.92|244.12|245.76|242.96|0
1661917800000|2022-08-31 03:50:00|246.45|243.65|246.91|244.11|247.38|244.58|246.45|243.65|0
1661918100000|2022-08-31 03:55:00|247.15|244.35|246.22|243.42|247.38|244.58|246.22|243.42|0
1661918400000|2022-08-31 04:00:00|245.98|243.18|245.29|242.49|246.45|243.65|245.05|242.25|0
1661918700000|2022-08-31 04:05:00|245.28|242.48|245.98|243.18|246.21|243.41|245.05|242.25|0
1661919000000|2022-08-31 04:10:00|245.87|243.07|245.05|242.25|246.21|243.41|245.05|242.25|0
1661919300000|2022-08-31 04:15:00|244.82|242.02|245.05|242.25|245.05|242.25|244.81|242.01|0
1661919600000|2022-08-31 04:20:00|245.28|242.48|245.04|242.24|245.28|242.48|244.81|242.01|0
1661919900000|2022-08-31 04:25:00|244.81|242.01|246.2|243.4|246.2|243.4|244.81|242.01|0
1661920200000|2022-08-31 04:30:00|245.97|243.17|244.11|241.31|246.67|243.87|244.11|241.31|0
1661920500000|2022-08-31 04:35:00|243.65|240.85|241.57|238.77|243.65|240.85|239.03|236.23|0
1661920800000|2022-08-31 04:40:00|241.34|238.54|241.33|238.53|241.8|239|240.41|237.61|0
1661921100000|2022-08-31 04:45:00|241.56|238.76|242.72|239.92|242.84|240.04|241.56|238.76|0
1661921400000|2022-08-31 04:50:00|242.95|240.15|242.95|240.15|243.41|240.61|242.49|239.69|0
1661921700000|2022-08-31 04:55:00|243.18|240.38|243.18|240.38|243.87|241.07|242.71|239.91|0
1661922000000|2022-08-31 05:00:00|242.94|240.14|244.33|241.53|244.33|241.53|242.71|239.91|0
1661922300000|2022-08-31 05:05:00|244.56|241.76|244.56|241.76|245.72|242.92|243.87|241.07|0
1661922600000|2022-08-31 05:10:00|244.33|241.53|242.71|239.91|244.56|241.76|242.24|239.44|0
1661922900000|2022-08-31 05:15:00|242.47|239.67|242.7|239.9|243.17|240.37|241.78|238.98|0
1661923200000|2022-08-31 05:20:00|242.47|239.67|240.97|238.17|243.63|240.83|240.85|238.05|0
1661923500000|2022-08-31 05:25:00|241.08|238.28|242.59|239.79|242.7|239.9|239.24|236.44|0
1661923800000|2022-08-31 05:30:00|242.7|239.9|242.93|240.13|243.62|240.82|242.47|239.67|0
1661924100000|2022-08-31 05:35:00|243.05|240.25|243.51|240.71|243.85|241.05|243.05|240.25|0
1661924400000|2022-08-31 05:40:00|243.62|240.82|246.4|243.6|246.63|243.83|243.51|240.71|0
1661924700000|2022-08-31 05:45:00|246.63|243.83|247.79|244.99|248.49|245.69|246.17|243.37|0
1661925000000|2022-08-31 05:50:00|247.56|244.76|246.51|243.71|247.56|244.76|245.47|242.67|0
1661925300000|2022-08-31 05:55:00|246.28|243.48|244.19|241.39|246.74|243.94|244.19|241.39|0
1661925600000|2022-08-31 06:00:00|244.42|241.62|245.35|242.55|245.81|243.01|241.42|238.62|0
1661925900000|2022-08-31 06:05:00|245|242.2|242.11|239.31|245.12|242.32|241.88|239.08|0
1661926200000|2022-08-31 06:10:00|242.34|239.54|241.98|239.18|243.15|240.35|241.16|238.36|0
1661926500000|2022-08-31 06:15:00|243.01|240.21|247.41|244.61|247.41|244.61|242.78|239.98|0
1661926800000|2022-08-31 06:20:00|247.18|244.38|247.18|244.38|248.11|245.31|246.02|243.22|0
1661927100000|2022-08-31 06:25:00|247.41|244.61|247.17|244.37|247.87|245.07|246.48|243.68|0
1661927400000|2022-08-31 06:30:00|247.41|244.61|248.1|245.3|249.73|246.93|247.41|244.61|0
1661927700000|2022-08-31 06:35:00|248.45|245.65|247.17|244.37|249.26|246.46|247.17|244.37|0
1661928000000|2022-08-31 06:40:00|247.4|244.6|248.79|245.99|250.19|247.39|247.4|244.6|0
1661928300000|2022-08-31 06:45:00|248.56|245.76|247.4|244.6|248.79|245.99|246.47|243.67|0
1661928600000|2022-08-31 06:50:00|247.86|245.06|248.21|245.41|248.79|245.99|246.47|243.67|0
1661928900000|2022-08-31 06:55:00|247.86|245.06|247.39|244.59|248.55|245.75|246.93|244.13|0
1661929200000|2022-08-31 07:00:00|247.16|244.36|247.16|244.36|247.86|245.06|244.27|241.47|0
1661929500000|2022-08-31 07:05:00|246.39|244.19|249.41|247.21|251.74|249.54|245.59|243.39|0
1661929800000|2022-08-31 07:10:00|249.88|247.68|248.01|245.81|252.21|250.01|248.01|245.81|0
1661930100000|2022-08-31 07:15:00|248.48|246.28|245.69|243.49|248.48|246.28|245.46|243.26|0
1661930400000|2022-08-31 07:20:00|245.92|243.72|246.62|244.42|249.41|247.21|245.92|243.72|0
1661930700000|2022-08-31 07:25:00|246.38|244.18|250.34|248.14|251.74|249.54|246.38|244.18|0
1661931000000|2022-08-31 07:30:00|251.16|248.96|253.84|251.64|253.96|251.76|251.03|248.83|0
1661931300000|2022-08-31 07:35:00|253.72|251.52|254.07|251.87|257.11|254.91|252.2|250|0
1661931600000|2022-08-31 07:40:00|254.53|252.33|258.28|256.08|258.64|256.44|253.36|251.16|0
1661931900000|2022-08-31 07:45:00|258.75|256.55|260.52|258.32|261.81|259.61|258.52|256.32|0
1661932200000|2022-08-31 07:50:00|260.28|258.08|259.92|257.72|261.81|259.61|259.11|256.91|0
1661932500000|2022-08-31 07:55:00|260.16|257.96|260.28|258.08|260.52|258.32|256.87|254.67|0
1661932800000|2022-08-31 08:00:00|260.39|258.19|258.27|256.07|262.04|259.84|255.93|253.73|0
1661933100000|2022-08-31 08:05:00|258.51|256.31|261.33|259.13|261.56|259.36|258.04|255.84|0
1661933400000|2022-08-31 08:10:00|261.09|258.89|260.39|258.19|261.8|259.6|258.74|256.54|0
1661933700000|2022-08-31 08:15:00|260.86|258.66|258.5|256.3|262.5|260.3|258.03|255.83|0
1661934000000|2022-08-31 08:20:00|258.74|256.54|265.32|263.12|266.73|264.53|258.74|256.54|0
1661934300000|2022-08-31 08:25:00|265.56|263.36|265.56|263.36|268.61|266.41|264.85|262.65|0
1661934600000|2022-08-31 08:30:00|265.32|263.12|268.26|266.06|268.61|266.41|264.85|262.65|0
1661934900000|2022-08-31 08:35:00|268.38|266.18|265.2|263|269.08|266.88|264.61|262.41|0
1661935200000|2022-08-31 08:40:00|264.85|262.65|263.2|261|266.73|264.53|262.5|260.3|0
1661935500000|2022-08-31 08:45:00|262.97|260.77|259.92|257.72|262.97|260.77|258.75|256.55|0
1661935800000|2022-08-31 08:50:00|259.69|257.49|261.32|259.12|261.79|259.59|259.45|257.25|0
1661936100000|2022-08-31 08:55:00|261.09|258.89|264.13|261.93|264.84|262.64|260.15|257.95|0
1661936400000|2022-08-31 09:00:00|264.37|262.17|268.6|266.4|268.84|266.64|264.37|262.17|0
1661936700000|2022-08-31 09:05:00|268.96|266.76|270.25|268.05|270.96|268.76|267.54|265.34|0
1661937000000|2022-08-31 09:10:00|270.37|268.17|273.55|271.35|274.03|271.83|269.3|267.1|0
1661937300000|2022-08-31 09:15:00|273.32|271.12|271.19|268.99|274.03|271.83|269.3|267.1|0
1661937600000|2022-08-31 09:20:00|270.95|268.75|270.01|267.81|271.9|269.7|269.77|267.57|0
1661937900000|2022-08-31 09:25:00|270.36|268.16|273.55|271.35|273.78|271.58|269.77|267.57|0
1661938200000|2022-08-31 09:30:00|273.31|271.11|271.65|269.45|274.02|271.82|271.07|268.87|0
1661938500000|2022-08-31 09:35:00|271.89|269.69|273.9|271.7|274.49|272.29|269.77|267.57|0
1661938800000|2022-08-31 09:40:00|273.78|271.58|269.76|267.56|274.25|272.05|269.53|267.33|0
1661939100000|2022-08-31 09:45:00|269.53|267.33|272.59|270.39|274.49|272.29|268.82|266.62|0
1661939400000|2022-08-31 09:50:00|272.12|269.92|269.29|267.09|272.83|270.63|268.82|266.62|0
1661939700000|2022-08-31 09:55:00|269.88|267.68|271.65|269.45|272.59|270.39|269.88|267.68|0
1661940000000|2022-08-31 10:00:00|271.41|269.21|271.17|268.97|274.01|271.81|269.99|267.79|0
1661940300000|2022-08-31 10:05:00|271.41|269.21|270.46|268.26|272.11|269.91|269.75|267.55|0
1661940600000|2022-08-31 10:10:00|270.22|268.02|265.63|263.43|270.22|268.02|265.28|263.08|0
1661940900000|2022-08-31 10:15:00|265.51|263.31|265.51|263.31|266.45|264.25|263.4|261.2|0
1661941200000|2022-08-31 10:20:00|265.04|262.84|261.05|258.85|265.75|263.55|261.05|258.85|0
1661941500000|2022-08-31 10:25:00|261.28|259.08|261.75|259.55|262.45|260.25|259.88|257.68|0
1661941800000|2022-08-31 10:30:00|261.52|259.32|266.21|264.01|266.68|264.48|261.52|259.32|0
1661942100000|2022-08-31 10:35:00|266.1|263.9|260.11|257.91|266.21|264.01|259.87|257.67|0
1661942400000|2022-08-31 10:40:00|259.87|257.67|259.17|256.97|261.28|259.08|258.7|256.5|0
1661942700000|2022-08-31 10:45:00|259.4|257.2|256.83|254.63|261.27|259.07|256.83|254.63|0
1661943000000|2022-08-31 10:50:00|257.06|254.86|253.22|251.02|257.76|255.56|252.41|250.21|0
1661943300000|2022-08-31 10:55:00|252.87|250.67|258.93|256.73|258.93|256.73|252.87|250.67|0
1661943600000|2022-08-31 11:00:00|258.46|256.26|255.66|253.46|259.4|257.2|254.96|252.76|0
1661943900000|2022-08-31 11:05:00|255.89|253.69|258.92|256.72|259.16|256.96|255.43|253.23|0
1661944200000|2022-08-31 11:10:00|259.16|256.96|259.16|256.96|260.8|258.6|257.52|255.32|0
1661944500000|2022-08-31 11:15:00|259.39|257.19|254.25|252.05|260.56|258.36|254.02|251.82|0
1661944800000|2022-08-31 11:20:00|254.14|251.94|254.95|252.75|256.12|253.92|253.09|250.89|0
1661945100000|2022-08-31 11:25:00|254.25|252.05|258.21|256.01|258.68|256.48|254.25|252.05|0
1661945400000|2022-08-31 11:30:00|257.75|255.55|260.08|257.88|260.32|258.12|256.47|254.27|0
1661945700000|2022-08-31 11:35:00|259.85|257.65|262.19|259.99|262.19|259.99|257.98|255.78|0
1661946000000|2022-08-31 11:40:00|261.72|259.52|261.02|258.82|261.96|259.76|259.85|257.65|0
1661946300000|2022-08-31 11:45:00|260.78|258.58|262.65|260.45|263.36|261.16|260.55|258.35|0
1661946600000|2022-08-31 11:50:00|262.42|260.22|260.54|258.34|263.59|261.39|259.84|257.64|0
1661946900000|2022-08-31 11:55:00|260.78|258.58|257.73|255.53|260.78|258.58|257.39|255.19|0
1661947200000|2022-08-31 12:00:00|258.2|256|253.77|251.57|260.31|258.11|253.77|251.57|0
1661947500000|2022-08-31 12:05:00|253.53|251.33|254.46|252.26|255.63|253.43|252.37|250.17|0
1661947800000|2022-08-31 12:10:00|254.58|252.38|255.39|253.19|255.63|253.43|253.07|250.87|0
1661948100000|2022-08-31 12:15:00|255.51|253.31|250.97|248.77|255.51|253.31|249.35|247.15|0
1661948400000|2022-08-31 12:20:00|250.63|248.43|256.09|253.89|256.09|253.89|250.04|247.84|0
1661948700000|2022-08-31 12:25:00|255.86|253.66|253.76|251.56|256.44|254.24|252.83|250.63|0
1661949000000|2022-08-31 12:30:00|253.29|251.09|257.72|255.52|258.42|256.22|253.29|251.09|0
1661949300000|2022-08-31 12:35:00|257.95|255.75|255.85|253.65|258.42|256.22|253.99|251.79|0
1661949600000|2022-08-31 12:40:00|256.08|253.88|257.25|255.05|259.35|257.15|254.68|252.48|0
1661949900000|2022-08-31 12:45:00|257.01|254.81|251.89|249.69|257.95|255.75|251.89|249.69|0
1661950200000|2022-08-31 12:50:00|251.42|249.22|250.95|248.75|252.12|249.92|249.33|247.13|0
1661950500000|2022-08-31 12:55:00|250.15|247.95|251.88|249.68|252.58|250.38|249.79|247.59|0
1661950800000|2022-08-31 13:00:00|251.65|249.45|250.49|248.29|252.35|250.15|249.56|247.36|0
1661951100000|2022-08-31 13:05:00|250.25|248.05|249.25|247.05|251.65|249.45|248.63|246.43|0
1661951400000|2022-08-31 13:10:00|249.48|247.28|247.63|245.43|249.48|247.28|243.68|241.48|0
1661951700000|2022-08-31 13:15:00|247.86|245.66|246.7|244.5|251.36|249.16|246|243.8|0
1661952000000|2022-08-31 13:20:00|246.23|244.03|246.23|244.03|247.16|244.96|244.14|241.94|0
1661952300000|2022-08-31 13:25:00|247.16|244.96|251.36|249.16|251.59|249.39|246.93|244.73|0
1661952600000|2022-08-31 13:30:00|251.82|249.62|262.82|260.62|263.76|261.56|251.36|249.16|0
1661952900000|2022-08-31 13:35:00|264.23|262.03|259.53|257.33|268.01|265.81|258.59|256.39|0
1661953200000|2022-08-31 13:40:00|260.46|258.26|243.21|241.01|260.46|258.26|243.21|241.01|0
1661953500000|2022-08-31 13:45:00|245.29|243.09|244.36|242.16|249.7|247.5|239.98|237.78|0
1661953800000|2022-08-31 13:50:00|245.52|243.32|243.3|241.1|245.86|243.66|240.06|237.86|0
1661954100000|2022-08-31 13:55:00|244.93|242.73|253.8|251.6|254.27|252.07|243.3|241.1|0
1661954400000|2022-08-31 14:00:00|254.74|252.54|259.92|257.72|260.15|257.95|254.27|252.07|0
1661954700000|2022-08-31 14:05:00|261.33|259.13|262.51|260.31|262.51|260.31|256.85|254.65|0
1661955000000|2022-08-31 14:10:00|263.46|261.26|259.91|257.71|263.46|261.26|253.56|251.36|0
1661955300000|2022-08-31 14:15:00|261.09|258.89|261.3|259.1|268.43|266.23|260.69|258.49|0
1661955600000|2022-08-31 14:20:00|261.07|258.87|265.54|263.34|268.86|266.66|258.95|256.75|0
1661955900000|2022-08-31 14:25:00|265.07|262.87|269.09|266.89|270.99|268.79|261.53|259.33|0
1661956200000|2022-08-31 14:30:00|269.8|267.6|267.43|265.23|272.17|269.97|264.6|262.4|0
1661956500000|2022-08-31 14:35:00|267.91|265.71|272.17|269.97|273.36|271.16|262.94|260.74|0
1661956800000|2022-08-31 14:40:00|271.7|269.5|261.27|259.07|273.49|271.29|261.03|258.83|0
1661957100000|2022-08-31 14:45:00|261.5|259.3|257.94|255.74|263.39|261.19|256.29|254.09|0
1661957400000|2022-08-31 14:50:00|258.64|256.44|262.42|260.22|265.03|262.83|254.64|252.44|0
1661957700000|2022-08-31 14:55:00|263.13|260.93|267.28|265.08|268.47|266.27|262.3|260.1|0
1661958000000|2022-08-31 15:00:00|267.04|264.84|273.56|271.36|276.1|273.9|266.8|264.6|0
1661958300000|2022-08-31 15:05:00|273.8|271.6|275.94|273.74|281.91|279.71|273.56|271.36|0
1661958600000|2022-08-31 15:10:00|276.65|274.45|276.41|274.21|280.47|278.27|276.18|273.98|0
1661958900000|2022-08-31 15:15:00|277.61|275.41|272.74|270.54|280.95|278.75|272.74|270.54|0
1661959200000|2022-08-31 15:20:00|272.5|270.3|271.79|269.59|275.35|273.15|270.13|267.93|0
1661959500000|2022-08-31 15:25:00|271.55|269.35|274.16|271.96|275.35|273.15|268.47|266.27|0
1661959800000|2022-08-31 15:30:00|274.63|272.43|270.85|268.65|278.44|276.24|269.43|267.23|0
1661960100000|2022-08-31 15:35:00|271.69|269.49|267.11|264.91|272.52|270.32|263.5|261.3|0
1661960400000|2022-08-31 15:40:00|268.06|265.86|263.79|261.59|268.78|266.58|262.37|260.17|0
1661960700000|2022-08-31 15:45:00|263.32|261.12|265.45|263.25|266.64|264.44|262.84|260.64|0
1661961000000|2022-08-31 15:50:00|265.21|263.01|264.5|262.3|265.69|263.49|262.37|260.17|0
1661961300000|2022-08-31 15:55:00|264.26|262.06|260.47|258.27|264.26|262.06|257.64|255.44|0
1661961600000|2022-08-31 16:00:00|260|257.8|261.65|259.45|263.07|260.87|258.35|256.15|0
1661961900000|2022-08-31 16:05:00|261.42|259.22|264.02|261.82|266.63|264.43|260.94|258.74|0
1661962200000|2022-08-31 16:10:00|264.26|262.06|265.44|263.24|267.82|265.62|262.83|260.63|0
1661962500000|2022-08-31 16:15:00|265.68|263.48|264.25|262.05|265.68|263.48|259.99|257.79|0
1661962800000|2022-08-31 16:20:00|264.49|262.29|270.43|268.23|271.62|269.42|264.49|262.29|0
1661963100000|2022-08-31 16:25:00|270.67|268.47|269.21|267.01|271.47|269.27|268.5|266.3|0
1661963400000|2022-08-31 16:30:00|268.97|266.77|267.31|265.11|270.16|267.96|265.89|263.69|0
1661963700000|2022-08-31 16:35:00|267.08|264.88|270.16|267.96|272.3|270.1|266.36|264.16|0
1661964000000|2022-08-31 16:40:00|270.4|268.2|273.96|271.76|276.35|274.15|270.4|268.2|0
1661964300000|2022-08-31 16:45:00|274.68|272.48|271.1|268.9|274.68|272.48|270.39|268.19|0
1661964600000|2022-08-31 16:50:00|271.34|269.14|274.2|272|275.63|273.43|270.87|268.67|0
1661964900000|2022-08-31 16:55:00|274.43|272.23|272.77|270.57|276.82|274.62|272.77|270.57|0
1661965200000|2022-08-31 17:00:00|273|270.8|273.48|271.28|274.43|272.23|271.58|269.38|0
1661965500000|2022-08-31 17:05:00|273.95|271.75|270.62|268.42|274.19|271.99|269.44|267.24|0
1661965800000|2022-08-31 17:10:00|271.1|268.9|269.43|267.23|271.1|268.9|266.59|264.39|0
1661966100000|2022-08-31 17:15:00|269.67|267.47|275.62|273.42|276.09|273.89|269.67|267.47|0
1661966400000|2022-08-31 17:20:00|275.38|273.18|280.11|277.91|280.59|278.39|274.66|272.46|0
1661966700000|2022-08-31 17:25:00|280.35|278.15|278.91|276.71|282.98|280.78|277.96|275.76|0
1661967000000|2022-08-31 17:30:00|278.67|276.47|279.15|276.95|281.3|279.1|276.52|274.32|0
1661967300000|2022-08-31 17:35:00|278.91|276.71|283.7|281.5|284.18|281.98|278.19|275.99|0
1661967600000|2022-08-31 17:40:00|284.18|281.98|283.94|281.74|287.54|285.34|283.22|281.02|0
1661967900000|2022-08-31 17:45:00|284.18|281.98|286.34|284.14|286.34|284.14|282.26|280.06|0
1661968200000|2022-08-31 17:50:00|286.58|284.38|281.78|279.58|286.58|284.38|281.3|279.1|0
1661968500000|2022-08-31 17:55:00|282.02|279.82|281.54|279.34|283.45|281.25|280.58|278.38|0
1661968800000|2022-08-31 18:00:00|281.3|279.1|283.93|281.73|284.41|282.21|278.9|276.7|0
1661969100000|2022-08-31 18:05:00|284.41|282.21|278.66|276.46|286.57|284.37|277.23|275.03|0
1661969400000|2022-08-31 18:10:00|278.42|276.22|279.38|277.18|281.29|279.09|277.47|275.27|0
1661969700000|2022-08-31 18:15:00|279.62|277.42|281.77|279.57|282.01|279.81|276.99|274.79|0
1661970000000|2022-08-31 18:20:00|281.29|279.09|283.69|281.49|284.41|282.21|280.57|278.37|0
1661970300000|2022-08-31 18:25:00|283.93|281.73|283.44|281.24|283.93|281.73|280.09|277.89|0
1661970600000|2022-08-31 18:30:00|283.92|281.72|288.49|286.29|290.66|288.46|282.49|280.29|0
1661970900000|2022-08-31 18:35:00|289.21|287.01|292.34|290.14|292.34|290.14|288.73|286.53|0
1661971200000|2022-08-31 18:40:00|292.58|290.38|294.27|292.07|295.48|293.28|290.41|288.21|0
1661971500000|2022-08-31 18:45:00|295.24|293.04|291.86|289.66|296.44|294.24|289.69|287.49|0
1661971800000|2022-08-31 18:50:00|292.58|290.38|291.61|289.41|293.3|291.1|290.17|287.97|0
1661972100000|2022-08-31 18:55:00|291.37|289.17|289.93|287.73|294.51|292.31|289.93|287.73|0
1661972400000|2022-08-31 19:00:00|290.17|287.97|284.87|282.67|293.06|290.86|284.63|282.43|0
1661972700000|2022-08-31 19:05:00|285.11|282.91|283.19|280.99|287.76|285.56|280.32|278.12|0
1661973000000|2022-08-31 19:10:00|283.67|281.47|277.68|275.48|283.91|281.71|277.68|275.48|0
1661973300000|2022-08-31 19:15:00|276.97|274.77|275.77|273.57|277.21|275.01|270.53|268.33|0
1661973600000|2022-08-31 19:20:00|276.25|274.05|283.91|281.71|284.63|282.43|276.25|274.05|0
1661973900000|2022-08-31 19:25:00|283.43|281.23|282.23|280.03|284.87|282.67|281.03|278.83|0
1661974200000|2022-08-31 19:30:00|282.95|280.75|286.07|283.87|287.51|285.31|280.31|278.11|0
1661974500000|2022-08-31 19:35:00|286.31|284.11|280.79|278.59|287.75|285.55|280.55|278.35|0
1661974800000|2022-08-31 19:40:00|280.55|278.35|274.57|272.37|283.9|281.7|274.09|271.89|0
1661975100000|2022-08-31 19:45:00|275.05|272.85|276.96|274.76|278.63|276.43|270.76|268.56|0
1661975400000|2022-08-31 19:50:00|278.28|276.08|285.34|283.14|286.06|283.86|277.19|274.99|0
1661975700000|2022-08-31 19:55:00|286.06|283.86|297.39|295.19|297.88|295.68|284.38|282.18|0
1661976000000|2022-08-31 20:00:00|295.46|293.26|296.67|294.47|299.81|297.61|294.73|292.53|0
1661976300000|2022-08-31 20:05:00|296.42|294.22|294.01|291.81|296.91|294.71|293.77|291.57|0
1661976600000|2022-08-31 20:10:00|293.77|291.57|293.52|291.32|294.25|292.05|293.28|291.08|0
1661976900000|2022-08-31 20:15:00|294.31|291.51|293.58|290.78|294.79|291.99|293.58|290.78|0
1661977200000|2022-08-31 20:20:00|293.46|290.66|293.34|290.54|294.3|291.5|293.1|290.3|0
1661977500000|2022-08-31 20:25:00|293.58|290.78|292.61|289.81|294.54|291.74|292.61|289.81|0
1661977800000|2022-08-31 20:30:00|292.85|290.05|292.37|289.57|292.85|290.05|291.89|289.09|0
1661978100000|2022-08-31 20:35:00|292.13|289.33|292.13|289.33|292.37|289.57|292.13|289.33|0
1661978400000|2022-08-31 20:40:00|292.37|289.57|293.09|290.29|293.09|290.29|292.13|289.33|0
1661978700000|2022-08-31 20:45:00|293.33|290.53|293.57|290.77|295.02|292.22|293.33|290.53|0
1661979000000|2022-08-31 20:50:00|293.7|290.9|293.09|290.29|293.7|290.9|292.85|290.05|0
1661979300000|2022-08-31 20:55:00|292.85|290.05|293.45|290.65|293.57|290.77|292.49|289.69|0
1661979600000|2022-08-31 21:00:00|293.55|290.75|293.2|290.4|293.69|290.89|292.99|290.19|0
1661979900000|2022-08-31 21:05:00|293.8|291|292.99|290.19|293.87|291.07|292.96|290.16|0
1661980200000|2022-08-31 21:10:00|292.96|290.16|293.65|290.85|293.65|290.85|292.64|289.84|0
1661980500000|2022-08-31 21:15:00|293.76|290.96|293.9|291.1|293.9|291.1|293.58|290.78|0
1661980800000|2022-08-31 21:20:00|294.29|291.49|295.42|292.62|295.49|292.69|294.29|291.49|0
1661981100000|2022-08-31 21:25:00|295.38|292.58|294.91|292.11|295.49|292.69|294.85|292.05|0
1661981400000|2022-08-31 21:30:00|294.82|292.02|294.95|292.15|294.95|292.15|294.46|291.66|0
1661981700000|2022-08-31 21:35:00|294.99|292.19|296.15|293.35|296.28|293.48|294.99|292.19|0
1661982000000|2022-08-31 21:40:00|295.69|292.89|295.83|293.03|295.83|293.03|295.65|292.85|0
1661982300000|2022-08-31 21:45:00|296.28|293.48|296.39|293.59|296.5|293.7|295.96|293.16|0
1661982600000|2022-08-31 21:50:00|296.35|293.55|296.45|293.65|296.64|293.84|296.35|293.55|0
1661982900000|2022-08-31 21:55:00|296.53|293.73|295.79|292.99|296.6|293.8|295.76|292.96|0
1661983200000|2022-08-31 22:00:00|298.51|295.71|293.92|291.12|298.51|295.71|292.83|290.03|0
1661983500000|2022-08-31 22:05:00|293.79|290.99|293.79|290.99|294.52|291.72|293.31|290.51|0
1661983800000|2022-08-31 22:10:00|294.03|291.23|298.63|295.83|298.63|295.83|294.03|291.23|0
1661984100000|2022-08-31 22:15:00|298.87|296.07|300.93|298.13|301.05|298.25|297.66|294.86|0
1661984400000|2022-08-31 22:20:00|301.05|298.25|305.41|302.61|305.41|302.61|299.11|296.31|0
1661984700000|2022-08-31 22:25:00|305.17|302.37|306.14|303.34|307.6|304.8|304.44|301.64|0
1661985000000|2022-08-31 22:30:00|305.9|303.1|309.16|306.36|311.11|308.31|305.54|302.74|0
1661985300000|2022-08-31 22:35:00|309.4|306.6|310.62|307.82|310.62|307.82|307.95|305.15|0
1661985600000|2022-08-31 22:40:00|309.89|307.09|309.84|307.04|310.13|307.33|309.11|306.31|0
1661985900000|2022-08-31 22:45:00|309.59|306.79|308.38|305.58|309.59|306.79|308.13|305.33|0
1661986200000|2022-08-31 22:50:00|308.13|305.33|306.43|303.63|308.62|305.82|305.46|302.66|0
1661986500000|2022-08-31 22:55:00|305.95|303.15|306.31|303.51|307.4|304.6|305.7|302.9|0
1661986800000|2022-08-31 23:00:00|306.67|303.87|309.83|307.03|310.32|307.52|306.43|303.63|0
1661987100000|2022-08-31 23:05:00|309.59|306.79|310.8|308|311.78|308.98|309.59|306.79|0
1661987400000|2022-08-31 23:10:00|310.69|307.89|311.78|308.98|311.78|308.98|309.59|306.79|0
1661987700000|2022-08-31 23:15:00|315.19|312.39|315.67|312.87|315.92|313.12|314.7|311.9|0
1661988000000|2022-08-31 23:20:00|315.19|312.39|315.18|312.38|315.67|312.87|314.21|311.41|0
1661988300000|2022-08-31 23:25:00|315.55|312.75|320.4|317.6|320.4|317.6|315.55|312.75|0
1661988600000|2022-08-31 23:30:00|320.15|317.35|320.64|317.84|323.33|320.53|320.15|317.35|0
1661988900000|2022-08-31 23:35:00|320.52|317.72|321.62|318.82|321.62|318.82|318.93|316.13|0
1661989200000|2022-08-31 23:40:00|320.88|318.08|319.91|317.11|321.37|318.57|319.42|316.62|0
1661989500000|2022-08-31 23:45:00|319.79|316.99|317.96|315.16|319.79|316.99|317.47|314.67|0
1661989800000|2022-08-31 23:50:00|317.71|314.91|319.42|316.62|319.66|316.86|316.62|313.82|0
1661990100000|2022-08-31 23:55:00|319.66|316.86|316.98|314.18|319.91|317.11|315.27|312.47|0
1661990400000|2022-09-01 00:00:00|316.49|313.69|315.76|312.96|319.66|316.86|315.76|312.96|0
1661990700000|2022-09-01 00:05:00|315.89|313.09|314.79|311.99|316|313.2|314.06|311.26|0
1661991000000|2022-09-01 00:10:00|315.27|312.47|320.63|317.83|320.63|317.83|315.27|312.47|0
1661991300000|2022-09-01 00:15:00|321.12|318.32|319.9|317.1|321.12|318.32|317.95|315.15|0
1661991600000|2022-09-01 00:20:00|319.66|316.86|318.92|316.12|320.39|317.59|317.95|315.15|0
1661991900000|2022-09-01 00:25:00|318.68|315.88|316.97|314.17|319.17|316.37|316.24|313.44|0
1661992200000|2022-09-01 00:30:00|317.22|314.42|320.02|317.22|320.14|317.34|316.49|313.69|0
1661992500000|2022-09-01 00:35:00|320.14|317.34|321.85|319.05|322.34|319.54|318.43|315.63|0
1661992800000|2022-09-01 00:40:00|322.09|319.29|326.98|324.18|327.22|324.42|321.24|318.44|0
1661993100000|2022-09-01 00:45:00|326.73|323.93|325.15|322.35|328.2|325.4|324.04|321.24|0
1661993400000|2022-09-01 00:50:00|325.27|322.47|323.31|320.51|325.51|322.71|322.09|319.29|0
1661993700000|2022-09-01 00:55:00|323.19|320.39|322.09|319.29|324.04|321.24|321.85|319.05|0
1661994000000|2022-09-01 01:00:00|321.84|319.04|318.31|315.51|322.09|319.29|318.31|315.51|0
1661994300000|2022-09-01 01:05:00|318.43|315.63|319.67|316.87|320.15|317.35|318.43|315.63|0
1661994600000|2022-09-01 01:10:00|319.42|316.62|320.64|317.84|320.88|318.08|319.18|316.38|0
1661994900000|2022-09-01 01:15:00|320.4|317.6|318.21|315.41|320.64|317.84|316.75|313.95|0
1661995200000|2022-09-01 01:20:00|318.45|315.65|319.18|316.38|321.12|318.32|317.72|314.92|0
1661995500000|2022-09-01 01:25:00|319.06|316.26|319.18|316.38|319.42|316.62|317.85|315.05|0
1661995800000|2022-09-01 01:30:00|318.69|315.89|320.88|318.08|321.61|318.81|317.72|314.92|0
1661996100000|2022-09-01 01:35:00|321.12|318.32|321|318.2|322.34|319.54|320.03|317.23|0
1661996400000|2022-09-01 01:40:00|321.36|318.56|319.17|316.37|323.31|320.51|318.69|315.89|0
1661996700000|2022-09-01 01:45:00|319.42|316.62|320.93|318.13|321.41|318.61|318.08|315.28|0
1661997000000|2022-09-01 01:50:00|320.81|318.01|319.47|316.67|322.14|319.34|318.98|316.18|0
1661997300000|2022-09-01 01:55:00|319.59|316.79|318.62|315.82|320.32|317.52|318.25|315.45|0
1661997600000|2022-09-01 02:00:00|318.98|316.18|318.25|315.45|319.46|316.66|318.25|315.45|0
1661997900000|2022-09-01 02:05:00|318.38|315.58|319.46|316.66|319.71|316.91|317.76|314.96|0
1661998200000|2022-09-01 02:10:00|319.35|316.55|318.98|316.18|319.95|317.15|317.76|314.96|0
1661998500000|2022-09-01 02:15:00|319.22|316.42|318.73|315.93|319.22|316.42|318.25|315.45|0
1661998800000|2022-09-01 02:20:00|318.49|315.69|317.27|314.47|318.73|315.93|317.03|314.23|0
1661999100000|2022-09-01 02:25:00|317.03|314.23|317.27|314.47|317.52|314.72|315.09|312.29|0
1661999400000|2022-09-01 02:30:00|317.52|314.72|319.94|317.14|320.31|317.51|317.52|314.72|0
1661999700000|2022-09-01 02:35:00|319.21|316.41|320.43|317.63|320.43|317.63|319.21|316.41|0
1662000000000|2022-09-01 02:40:00|320.18|317.38|320.18|317.38|320.91|318.11|319.46|316.66|0
1662000300000|2022-09-01 02:45:00|320.07|317.27|319.7|316.9|320.43|317.63|319.21|316.41|0
1662000600000|2022-09-01 02:50:00|319.45|316.65|320.18|317.38|320.31|317.51|318.85|316.05|0
1662000900000|2022-09-01 02:55:00|320.31|317.51|319.33|316.53|321.4|318.6|319.33|316.53|0
1662001200000|2022-09-01 03:00:00|319.21|316.41|319.94|317.14|319.94|317.14|317.75|314.95|0
1662001500000|2022-09-01 03:05:00|320.18|317.38|320.18|317.38|320.91|318.11|319.21|316.41|0
1662001800000|2022-09-01 03:10:00|320.3|317.5|320.18|317.38|320.66|317.86|319.69|316.89|0
1662002100000|2022-09-01 03:15:00|320.06|317.26|319.69|316.89|320.42|317.62|319.69|316.89|0
1662002400000|2022-09-01 03:20:00|319.93|317.13|319.69|316.89|320.42|317.62|319.69|316.89|0
1662002700000|2022-09-01 03:25:00|319.93|317.13|320.17|317.37|321.15|318.35|319.93|317.13|0
1662003000000|2022-09-01 03:30:00|319.93|317.13|318.96|316.16|320.9|318.1|318.71|315.91|0
1662003300000|2022-09-01 03:35:00|318.71|315.91|320.9|318.1|320.9|318.1|318.71|315.91|0
1662003600000|2022-09-01 03:40:00|320.66|317.86|326.25|323.45|326.25|323.45|319.93|317.13|0
1662003900000|2022-09-01 03:45:00|325.77|322.97|325.89|323.09|326.74|323.94|324.19|321.39|0
1662004200000|2022-09-01 03:50:00|325.77|322.97|324.79|321.99|326.01|323.21|324.06|321.26|0
1662004500000|2022-09-01 03:55:00|325.16|322.36|325.52|322.72|325.76|322.96|324.55|321.75|0
1662004800000|2022-09-01 04:00:00|325.03|322.23|323.81|321.01|325.28|322.48|323.33|320.53|0
1662005100000|2022-09-01 04:05:00|323.57|320.77|323.33|320.53|323.57|320.77|322.6|319.8|0
1662005400000|2022-09-01 04:10:00|323.08|320.28|324.67|321.87|325.52|322.72|322.84|320.04|0
1662005700000|2022-09-01 04:15:00|324.54|321.74|323.94|321.14|325.03|322.23|323.32|320.52|0
1662006000000|2022-09-01 04:20:00|324.05|321.25|324.4|321.6|324.88|322.08|323.57|320.77|0
1662006300000|2022-09-01 04:25:00|324.64|321.84|323.67|320.87|324.88|322.08|323.18|320.38|0
1662006600000|2022-09-01 04:30:00|323.42|320.62|322.94|320.14|324.15|321.35|322.45|319.65|0
1662006900000|2022-09-01 04:35:00|323.06|320.26|320.5|317.7|323.18|320.38|320.02|317.22|0
1662007200000|2022-09-01 04:40:00|320.39|317.59|321.47|318.67|322.2|319.4|320.26|317.46|0
1662007500000|2022-09-01 04:45:00|321.23|318.43|318.56|315.76|321.47|318.67|318.08|315.28|0
1662007800000|2022-09-01 04:50:00|318.44|315.64|318.8|316|319.17|316.37|318.07|315.27|0
1662008100000|2022-09-01 04:55:00|318.56|315.76|318.56|315.76|319.04|316.24|318.32|315.52|0
1662008400000|2022-09-01 05:00:00|318.8|316|321.35|318.55|321.47|318.67|318.8|316|0
1662008700000|2022-09-01 05:05:00|321.47|318.67|319.77|316.97|321.47|318.67|318.31|315.51|0
1662009000000|2022-09-01 05:10:00|319.65|316.85|319.77|316.97|320.62|317.82|319.28|316.48|0
1662009300000|2022-09-01 05:15:00|319.53|316.73|318.8|316|319.77|316.97|318.31|315.51|0
1662009600000|2022-09-01 05:20:00|319.04|316.24|318.55|315.75|320.01|317.21|318.31|315.51|0
1662009900000|2022-09-01 05:25:00|318.31|315.51|317.1|314.3|318.79|315.99|316.85|314.05|0
1662010200000|2022-09-01 05:30:00|316.85|314.05|318.55|315.75|319.76|316.96|316.85|314.05|0
1662010500000|2022-09-01 05:35:00|318.31|315.51|319.16|316.36|320.73|317.93|318.19|315.39|0
1662010800000|2022-09-01 05:40:00|319.28|316.48|317.7|314.9|319.28|316.48|316.85|314.05|0
1662011100000|2022-09-01 05:45:00|317.58|314.78|322.19|319.39|322.43|319.63|316.85|314.05|0
1662011400000|2022-09-01 05:50:00|322.43|319.63|320.73|317.93|323.4|320.6|319.52|316.72|0
1662011700000|2022-09-01 05:55:00|320.86|318.06|321.21|318.41|321.46|318.66|320.24|317.44|0
1662012000000|2022-09-01 06:00:00|321.58|318.78|322.72|319.92|323.64|320.84|319.27|316.47|0
1662012300000|2022-09-01 06:05:00|323.09|320.29|324.91|322.11|327.34|324.54|323.09|320.29|0
1662012600000|2022-09-01 06:10:00|324.67|321.87|325.38|322.58|327.83|325.03|324.06|321.26|0
1662012900000|2022-09-01 06:15:00|325.5|322.7|328.31|325.51|328.8|326|325.5|322.7|0
1662013200000|2022-09-01 06:20:00|328.56|325.76|328.8|326|328.8|326|325.63|322.83|0
1662013500000|2022-09-01 06:25:00|329.77|326.97|325.52|322.72|330.75|327.95|325.15|322.35|0
1662013800000|2022-09-01 06:30:00|325.15|322.35|323.2|320.4|325.76|322.96|323.2|320.4|0
1662014100000|2022-09-01 06:35:00|322.71|319.91|321.01|318.21|323.69|320.89|321.01|318.21|0
1662014400000|2022-09-01 06:40:00|321.26|318.46|319.07|316.27|321.5|318.7|318.1|315.3|0
1662014700000|2022-09-01 06:45:00|318.83|316.03|318.58|315.78|320.04|317.24|316.64|313.84|0
1662015000000|2022-09-01 06:50:00|318.34|315.54|319.44|316.64|320.77|317.97|317.86|315.06|0
1662015300000|2022-09-01 06:55:00|319.31|316.51|319.92|317.12|320.52|317.72|318.1|315.3|0
1662015600000|2022-09-01 07:00:00|320.28|317.48|319.43|316.63|323.19|320.39|318.34|315.54|0
1662015900000|2022-09-01 07:05:00|319.01|316.81|319.49|317.29|323.14|320.94|317.79|315.59|0
1662016200000|2022-09-01 07:10:00|319.25|317.05|315.38|313.18|320.22|318.02|315.14|312.94|0
1662016500000|2022-09-01 07:15:00|315.86|313.66|320.24|318.04|320.49|318.29|313.19|310.99|0
1662016800000|2022-09-01 07:20:00|319.88|317.68|322.19|319.99|322.43|320.23|317.81|315.61|0
1662017100000|2022-09-01 07:25:00|321.95|319.75|326.22|324.02|326.22|324.02|320.24|318.04|0
1662017400000|2022-09-01 07:30:00|326.33|324.13|326.09|323.89|328.29|326.09|324.87|322.67|0
1662017700000|2022-09-01 07:35:00|325.6|323.4|325.11|322.91|326.09|323.89|321.94|319.74|0
1662018000000|2022-09-01 07:40:00|325|322.8|325.51|323.31|328.19|325.99|324.42|322.22|0
1662018300000|2022-09-01 07:45:00|325.02|322.82|320.89|318.69|325.27|323.07|320.4|318.2|0
1662018600000|2022-09-01 07:50:00|321.13|318.93|323.8|321.6|323.8|321.6|320.89|318.69|0
1662018900000|2022-09-01 07:55:00|323.69|321.49|322.59|320.39|324.53|322.33|322.1|319.9|0
1662019200000|2022-09-01 08:00:00|322.34|320.14|321.37|319.17|325.51|323.31|321.37|319.17|0
1662019500000|2022-09-01 08:05:00|321.61|319.41|323.56|321.36|323.56|321.36|319.43|317.23|0
1662019800000|2022-09-01 08:10:00|324.04|321.84|320.4|318.2|325.26|323.06|319.91|317.71|0
1662020100000|2022-09-01 08:15:00|319.91|317.71|323.19|320.99|323.31|321.11|319.91|317.71|0
1662020400000|2022-09-01 08:20:00|323.56|321.36|325.13|322.93|325.38|323.18|322.46|320.26|0
1662020700000|2022-09-01 08:25:00|325.38|323.18|326.84|324.64|326.84|324.64|324.64|322.44|0
1662021000000|2022-09-01 08:30:00|326.6|324.4|329.04|326.84|329.52|327.32|325.86|323.66|0
1662021300000|2022-09-01 08:35:00|328.3|326.1|326.59|324.39|329.52|327.32|326.48|324.28|0
1662021600000|2022-09-01 08:40:00|326.48|324.28|327.81|325.61|328.3|326.1|325.37|323.17|0
1662021900000|2022-09-01 08:45:00|328.06|325.86|329.4|327.2|330.26|328.06|327.57|325.37|0
1662022200000|2022-09-01 08:50:00|329.52|327.32|330.99|328.79|331.23|329.03|328.67|326.47|0
1662022500000|2022-09-01 08:55:00|330.74|328.54|327.57|325.37|330.99|328.79|327.32|325.12|0
1662022800000|2022-09-01 09:00:00|327.32|325.12|324.76|322.56|327.81|325.61|323.91|321.71|0
1662023100000|2022-09-01 09:05:00|324.64|322.44|325.61|323.41|326.1|323.9|323.9|321.7|0
1662023400000|2022-09-01 09:10:00|325.49|323.29|327.93|325.73|328.05|325.85|323.9|321.7|0
1662023700000|2022-09-01 09:15:00|327.81|325.61|328.78|326.58|329.03|326.83|326.1|323.9|0
1662024000000|2022-09-01 09:20:00|328.54|326.34|330.74|328.54|331.23|329.03|328.54|326.34|0
1662024300000|2022-09-01 09:25:00|330.49|328.29|327.32|325.12|330.49|328.29|327.07|324.87|0
1662024600000|2022-09-01 09:30:00|327.2|325|329.02|326.82|329.02|326.82|325.49|323.29|0
1662024900000|2022-09-01 09:35:00|329.27|327.07|325.36|323.16|329.51|327.31|325.12|322.92|0
1662025200000|2022-09-01 09:40:00|325.12|322.92|322.92|320.72|325.85|323.65|322.92|320.72|0
1662025500000|2022-09-01 09:45:00|323.17|320.97|321.34|319.14|323.17|320.97|320.73|318.53|0
1662025800000|2022-09-01 09:50:00|321.46|319.26|320.24|318.04|321.95|319.75|319.75|317.55|0
1662026100000|2022-09-01 09:55:00|320.37|318.17|322.61|320.41|322.86|320.66|320.24|318.04|0
1662026400000|2022-09-01 10:00:00|322.86|320.66|323.34|321.14|323.35|321.15|322.01|319.81|0
1662026700000|2022-09-01 10:05:00|323.23|321.03|322.86|320.66|323.83|321.63|321.64|319.44|0
1662027000000|2022-09-01 10:10:00|322.61|320.41|323.1|320.9|324.08|321.88|322.12|319.92|0
1662027300000|2022-09-01 10:15:00|322.98|320.78|325.05|322.85|325.54|323.34|322.98|320.78|0
1662027600000|2022-09-01 10:20:00|324.56|322.36|325.29|323.09|325.29|323.09|322.12|319.92|0
1662027900000|2022-09-01 10:25:00|325.18|322.98|322.85|320.65|325.54|323.34|321.88|319.68|0
1662028200000|2022-09-01 10:30:00|322.61|320.41|324.44|322.24|325.54|323.34|322.12|319.92|0
1662028500000|2022-09-01 10:35:00|324.56|322.36|325.17|322.97|326.15|323.95|324.31|322.11|0
1662028800000|2022-09-01 10:40:00|325.29|323.09|324.8|322.6|326.51|324.31|324.8|322.6|0
1662029100000|2022-09-01 10:45:00|324.93|322.73|324.44|322.24|326.02|323.82|323.82|321.62|0
1662029400000|2022-09-01 10:50:00|324.31|322.11|324.56|322.36|326.27|324.07|324.31|322.11|0
1662029700000|2022-09-01 10:55:00|324.8|322.6|322.6|320.4|325.78|323.58|321.38|319.18|0
1662030000000|2022-09-01 11:00:00|322.11|319.91|320.65|318.45|322.36|320.16|320.41|318.21|0
1662030300000|2022-09-01 11:05:00|320.78|318.58|320.41|318.21|322.11|319.91|319.8|317.6|0
1662030600000|2022-09-01 11:10:00|320.16|317.96|317.48|315.28|321.87|319.67|316.88|314.68|0
1662030900000|2022-09-01 11:15:00|317.12|314.92|314.93|312.73|318.7|316.5|314.8|312.6|0
1662031200000|2022-09-01 11:20:00|315.05|312.85|314.32|312.12|316.15|313.95|313.83|311.63|0
1662031500000|2022-09-01 11:25:00|314.07|311.87|315.53|313.33|316.02|313.82|313.34|311.14|0
1662031800000|2022-09-01 11:30:00|315.77|313.57|310.18|307.98|316.99|314.79|309.94|307.74|0
1662032100000|2022-09-01 11:35:00|310.43|308.23|310.69|308.49|311.4|309.2|309.7|307.5|0
1662032400000|2022-09-01 11:40:00|310.94|308.74|306.31|304.11|311.42|309.22|306.31|304.11|0
1662032700000|2022-09-01 11:45:00|306.07|303.87|308.99|306.79|309.23|307.03|304.61|302.41|0
1662033000000|2022-09-01 11:50:00|309.23|307.03|309.23|307.03|311.42|309.22|308.74|306.54|0
1662033300000|2022-09-01 11:55:00|309.6|307.4|310.69|308.49|310.93|308.73|307.28|305.08|0
1662033600000|2022-09-01 12:00:00|310.45|308.25|310.44|308.24|310.93|308.73|307.52|305.32|0
1662033900000|2022-09-01 12:05:00|310.69|308.49|310.81|308.61|310.93|308.73|308.98|306.78|0
1662034200000|2022-09-01 12:10:00|310.69|308.49|313.37|311.17|313.61|311.41|308.98|306.78|0
1662034500000|2022-09-01 12:15:00|313.61|311.41|314.83|312.63|315.32|313.12|312.88|310.68|0
1662034800000|2022-09-01 12:20:00|315.07|312.87|312.03|309.83|315.2|313|312.03|309.83|0
1662035100000|2022-09-01 12:25:00|311.66|309.46|314.34|312.14|316.29|314.09|311.66|309.46|0
1662035400000|2022-09-01 12:30:00|314.71|312.51|321.18|318.98|321.91|319.71|312.14|309.94|0
1662035700000|2022-09-01 12:35:00|320.93|318.73|320.2|318|323.75|321.55|319.22|317.02|0
1662036000000|2022-09-01 12:40:00|319.95|317.75|320.2|318|321.66|319.46|318.97|316.77|0
1662036300000|2022-09-01 12:45:00|319.95|317.75|318.48|316.28|320.68|318.48|317.02|314.82|0
1662036600000|2022-09-01 12:50:00|318.73|316.53|320.19|317.99|321.17|318.97|317.02|314.82|0
1662036900000|2022-09-01 12:55:00|320.44|318.24|322.64|320.44|323.13|320.93|319.46|317.26|0
1662037200000|2022-09-01 13:00:00|323.13|320.93|326.07|323.87|326.07|323.87|322.52|320.32|0
1662037500000|2022-09-01 13:05:00|325.82|323.62|321.66|319.46|326.56|324.36|318.73|316.53|0
1662037800000|2022-09-01 13:10:00|321.9|319.7|320.43|318.23|322.39|320.19|319.21|317.01|0
1662038100000|2022-09-01 13:15:00|320.19|317.99|318.97|316.77|321.66|319.46|318.97|316.77|0
1662038400000|2022-09-01 13:20:00|319.21|317.01|318.97|316.77|320.56|318.36|318.48|316.28|0
1662038700000|2022-09-01 13:25:00|319.94|317.74|320.19|317.99|322.39|320.19|319.45|317.25|0
1662039000000|2022-09-01 13:30:00|320.68|318.48|327.29|325.09|327.29|325.09|315.79|313.59|0
1662039300000|2022-09-01 13:35:00|327.78|325.58|323.37|321.17|328.76|326.56|322.14|319.94|0
1662039600000|2022-09-01 13:40:00|323.61|321.41|320.13|317.93|323.61|321.41|315.26|313.06|0
1662039900000|2022-09-01 13:45:00|320.62|318.42|323.3|321.1|325.26|323.06|317.21|315.01|0
1662040200000|2022-09-01 13:50:00|323.55|321.35|321.35|319.15|326.97|324.77|321.11|318.91|0
1662040500000|2022-09-01 13:55:00|322.21|320.01|322.21|320.01|329.41|327.21|320.37|318.17|0
1662040800000|2022-09-01 14:00:00|320.86|318.66|335.29|333.09|336.03|333.83|317.33|315.13|0
1662041100000|2022-09-01 14:05:00|335.54|333.34|333.59|331.39|336.27|334.07|330.88|328.68|0
1662041400000|2022-09-01 14:10:00|333.83|331.63|339.21|337.01|340.18|337.98|333.1|330.9|0
1662041700000|2022-09-01 14:15:00|340.18|337.98|339.94|337.74|343.37|341.17|338.96|336.76|0
1662042000000|2022-09-01 14:20:00|340.18|337.98|328.95|326.75|341.16|338.96|328.7|326.5|0
1662042300000|2022-09-01 14:25:00|328.7|326.5|323.59|321.39|329.43|327.23|322.37|320.17|0
1662042600000|2022-09-01 14:30:00|323.1|320.9|329.68|327.48|329.92|327.72|323.1|320.9|0
1662042900000|2022-09-01 14:35:00|330.41|328.21|338.8|336.6|339.29|337.09|326.99|324.79|0
1662043200000|2022-09-01 14:40:00|339.05|336.85|342.72|340.52|344.44|342.24|335.86|333.66|0
1662043500000|2022-09-01 14:45:00|343.22|341.02|346.41|344.21|347.39|345.19|342.97|340.77|0
1662043800000|2022-09-01 14:50:00|346.9|344.7|345.04|342.84|346.9|344.7|339.89|337.69|0
1662044100000|2022-09-01 14:55:00|344.3|342.1|345.37|343.17|346.26|344.06|341.61|339.41|0
1662044400000|2022-09-01 15:00:00|345.86|343.66|347.08|344.88|348.55|346.35|342.92|340.72|0
1662044700000|2022-09-01 15:05:00|346.84|344.64|336.32|334.12|346.84|344.64|332.9|330.7|0
1662045000000|2022-09-01 15:10:00|335.83|333.63|331.79|329.59|335.83|333.63|330.7|328.5|0
1662045300000|2022-09-01 15:15:00|332.03|329.83|332.28|330.08|334.48|332.28|329.1|326.9|0
1662045600000|2022-09-01 15:20:00|332.03|329.83|336.76|334.56|340.44|338.24|332.03|329.83|0
1662045900000|2022-09-01 15:25:00|337.25|335.05|340.2|338|342.16|339.96|334.8|332.6|0
1662046200000|2022-09-01 15:30:00|339.95|337.75|329.9|327.7|340.44|338.24|329.66|327.46|0
1662046500000|2022-09-01 15:35:00|329.17|326.97|330.63|328.43|331.37|329.17|323.3|321.1|0
1662046800000|2022-09-01 15:40:00|331.12|328.92|338.48|336.28|338.48|336.28|329.9|327.7|0
1662047100000|2022-09-01 15:45:00|338.72|336.52|336.02|333.82|339.7|337.5|335.78|333.58|0
1662047400000|2022-09-01 15:50:00|335.78|333.58|338.47|336.27|340.93|338.73|335.04|332.84|0
1662047700000|2022-09-01 15:55:00|337.74|335.54|337.25|335.05|342.16|339.96|337.25|335.05|0
1662048000000|2022-09-01 16:00:00|337.49|335.29|331.36|329.16|337.49|335.29|331.36|329.16|0
1662048300000|2022-09-01 16:05:00|332.34|330.14|329.65|327.45|336.26|334.06|328.67|326.47|0
1662048600000|2022-09-01 16:10:00|330.14|327.94|330.14|327.94|333.57|331.37|330.14|327.94|0
1662048900000|2022-09-01 16:15:00|329.4|327.2|329.65|327.45|331.12|328.92|326.22|324.02|0
1662049200000|2022-09-01 16:20:00|329.16|326.96|332.34|330.14|333.81|331.61|328.91|326.71|0
1662049500000|2022-09-01 16:25:00|332.1|329.9|331.11|328.91|334.55|332.35|327.93|325.73|0
1662049800000|2022-09-01 16:30:00|331.6|329.4|330.87|328.67|334.54|332.34|330.87|328.67|0
1662050100000|2022-09-01 16:35:00|330.62|328.42|337.98|335.78|338.96|336.76|330.38|328.18|0
1662050400000|2022-09-01 16:40:00|338.71|336.51|336.26|334.06|339.94|337.74|336.26|334.06|0
1662050700000|2022-09-01 16:45:00|336.5|334.3|336.75|334.55|340.19|337.99|335.28|333.08|0
1662051000000|2022-09-01 16:50:00|336.5|334.3|342.64|340.44|343.13|340.93|336.26|334.06|0
1662051300000|2022-09-01 16:55:00|342.15|339.95|341.41|339.21|345.59|343.39|340.43|338.23|0
1662051600000|2022-09-01 17:00:00|341.17|338.97|338.46|336.26|343.62|341.42|336.5|334.3|0
1662051900000|2022-09-01 17:05:00|338.22|336.02|332.33|330.13|338.22|336.02|332.33|330.13|0
1662052200000|2022-09-01 17:10:00|332.09|329.89|328.66|326.46|335.03|332.83|328.3|326.1|0
1662052500000|2022-09-01 17:15:00|327.92|325.72|329.15|326.95|329.88|327.68|326.95|324.75|0
1662052800000|2022-09-01 17:20:00|329.03|326.83|322.79|320.59|329.03|326.83|322.55|320.35|0
1662053100000|2022-09-01 17:25:00|323.28|321.08|319.13|316.93|324.74|322.54|318.4|316.2|0
1662053400000|2022-09-01 17:30:00|319.37|317.17|319.62|317.42|322.3|320.1|317.67|315.47|0
1662053700000|2022-09-01 17:35:00|319.38|317.18|322.91|320.71|324.62|322.42|318.75|316.55|0
1662054000000|2022-09-01 17:40:00|322.42|320.22|324.62|322.42|325.6|323.4|322.17|319.97|0
1662054300000|2022-09-01 17:45:00|325.6|323.4|327.8|325.6|330.01|327.81|325.35|323.15|0
1662054600000|2022-09-01 17:50:00|326.82|324.62|327.92|325.72|329.64|327.44|326.33|324.13|0
1662054900000|2022-09-01 17:55:00|328.41|326.21|327.68|325.48|329.39|327.19|325.97|323.77|0
1662055200000|2022-09-01 18:00:00|326.45|324.25|323.03|320.83|330.37|328.17|323.03|320.83|0
1662055500000|2022-09-01 18:05:00|322.3|320.1|325.72|323.52|327.43|325.23|320.59|318.39|0
1662055800000|2022-09-01 18:10:00|325.47|323.27|323.43|321.23|328.9|326.7|322.79|320.59|0
1662056100000|2022-09-01 18:15:00|323.92|321.72|320.74|318.54|323.92|321.72|320.5|318.3|0
1662056400000|2022-09-01 18:20:00|320.5|318.3|310.99|308.79|320.74|318.54|309.53|307.33|0
1662056700000|2022-09-01 18:25:00|310.75|308.55|307.83|305.63|310.99|308.79|305.4|303.2|0
1662057000000|2022-09-01 18:30:00|307.58|305.38|304.18|301.98|307.58|305.38|302.97|300.77|0
1662057300000|2022-09-01 18:35:00|304.43|302.23|306.61|304.41|309.53|307.33|299.82|297.62|0
1662057600000|2022-09-01 18:40:00|306.85|304.65|310.26|308.06|310.74|308.54|304.43|302.23|0
1662057900000|2022-09-01 18:45:00|310.01|307.81|312.45|310.25|313.91|311.71|305.88|303.68|0
1662058200000|2022-09-01 18:50:00|312.2|310|304.66|302.46|313.42|311.22|304.18|301.98|0
1662058500000|2022-09-01 18:55:00|305.15|302.95|307.09|304.89|309.52|307.32|302.72|300.52|0
1662058800000|2022-09-01 19:00:00|306.85|304.65|307.09|304.89|309.04|306.84|301.27|299.07|0
1662059100000|2022-09-01 19:05:00|306.73|304.53|298.12|295.92|306.85|304.65|296.91|294.71|0
1662059400000|2022-09-01 19:10:00|297.88|295.68|296.91|294.71|301.75|299.55|294.73|292.53|0
1662059700000|2022-09-01 19:15:00|297.39|295.19|303.85|301.65|303.85|301.65|296.35|294.15|0
1662060000000|2022-09-01 19:20:00|303.61|301.41|303.61|301.41|307.27|305.07|300.44|298.24|0
1662060300000|2022-09-01 19:25:00|303.36|301.16|308.73|306.53|309.22|307.02|303.36|301.16|0
1662060600000|2022-09-01 19:30:00|309.95|307.75|310.68|308.48|312.64|310.44|307.26|305.06|0
1662060900000|2022-09-01 19:35:00|310.44|308.24|306.53|304.33|311.66|309.46|303.85|301.65|0
1662061200000|2022-09-01 19:40:00|306.77|304.57|304.58|302.38|308.97|306.77|303.6|301.4|0
1662061500000|2022-09-01 19:45:00|304.82|302.62|307.99|305.79|308.97|306.77|301.65|299.45|0
1662061800000|2022-09-01 19:50:00|306.28|304.08|295.57|293.37|306.28|304.08|295.57|293.37|0
1662062100000|2022-09-01 19:55:00|295.33|293.13|285.4|283.2|295.33|293.13|282.74|280.54|0
1662062400000|2022-09-01 20:00:00|285.88|283.68|286.85|284.65|288.06|285.86|285.88|283.68|0
1662062700000|2022-09-01 20:05:00|286.61|284.41|285.64|283.44|287.09|284.89|285.15|282.95|0
1662063000000|2022-09-01 20:10:00|285.88|283.68|292.23|290.03|292.69|290.49|285.88|283.68|0
1662063300000|2022-09-01 20:15:00|290.1|287.3|287.19|284.39|290.34|287.54|286.95|284.15|0
1662063600000|2022-09-01 20:20:00|287.43|284.63|285.97|283.17|287.92|285.12|285.73|282.93|0
1662063900000|2022-09-01 20:25:00|286.22|283.42|285.49|282.69|286.94|284.14|285.01|282.21|0
1662064200000|2022-09-01 20:30:00|285.25|282.45|285.97|283.17|286.94|284.14|285.25|282.45|0
1662064500000|2022-09-01 20:35:00|286.21|283.41|286.7|283.9|287.18|284.38|285.97|283.17|0
1662064800000|2022-09-01 20:40:00|286.94|284.14|286.21|283.41|286.94|284.14|285.73|282.93|0
1662065100000|2022-09-01 20:45:00|286.45|283.65|285.48|282.68|286.7|283.9|285|282.2|0
1662065400000|2022-09-01 20:50:00|285.24|282.44|283.3|280.5|285.24|282.44|283.3|280.5|0
1662065700000|2022-09-01 20:55:00|283.55|280.75|285.12|282.32|285.48|282.68|283.55|280.75|0
1662066000000|2022-09-01 21:00:00|284.96|282.16|285.27|282.47|285.45|282.65|284.96|282.16|0
1662066300000|2022-09-01 21:05:00|285.24|282.44|284.6|281.8|285.34|282.54|284.49|281.69|0
1662066600000|2022-09-01 21:10:00|284.56|281.76|284.77|281.97|284.92|282.12|284.14|281.34|0
1662066900000|2022-09-01 21:15:00|284.74|281.94|284.45|281.65|284.77|281.97|284.45|281.65|0
1662067200000|2022-09-01 21:20:00|284.56|281.76|284.14|281.34|284.59|281.79|284.14|281.34|0
1662067500000|2022-09-01 21:25:00|284.07|281.27|284.24|281.44|284.53|281.73|284.07|281.27|0
1662067800000|2022-09-01 21:30:00|284.45|281.65|284.66|281.86|284.95|282.15|284.31|281.51|0
1662068100000|2022-09-01 21:35:00|284.59|281.79|284.63|281.83|284.63|281.83|284.52|281.72|0
1662068400000|2022-09-01 21:40:00|284.59|281.79|284.44|281.64|284.76|281.96|284.38|281.58|0
1662068700000|2022-09-01 21:45:00|284.52|281.72|284.41|281.61|284.55|281.75|284.41|281.61|0
1662069000000|2022-09-01 21:50:00|284.44|281.64|284.17|281.37|284.48|281.68|284.17|281.37|0
1662069300000|2022-09-01 21:55:00|284.44|281.64|284.65|281.85|285.15|282.35|284.31|281.51|0
1662069600000|2022-09-01 22:00:00|285.11|282.31|281.11|278.31|285.11|282.31|280.38|277.58|0
1662069900000|2022-09-01 22:05:00|280.87|278.07|279.9|277.1|281.59|278.79|279.42|276.62|0
1662070200000|2022-09-01 22:10:00|280.14|277.34|280.38|277.58|280.38|277.58|279.17|276.37|0
1662070500000|2022-09-01 22:15:00|280.62|277.82|283.28|280.48|283.89|281.09|280.62|277.82|0
1662070800000|2022-09-01 22:20:00|283.41|280.61|282.56|279.76|284.49|281.69|282.56|279.76|0
1662071100000|2022-09-01 22:25:00|282.31|279.51|282.07|279.27|282.68|279.88|281.83|279.03|0
1662071400000|2022-09-01 22:30:00|282.31|279.51|285.22|282.42|285.22|282.42|282.31|279.51|0
1662071700000|2022-09-01 22:35:00|284.97|282.17|285.46|282.66|286.19|283.39|284.97|282.17|0
1662072000000|2022-09-01 22:40:00|285.22|282.42|286.18|283.38|288.37|285.57|285.22|282.42|0
1662072300000|2022-09-01 22:45:00|285.94|283.14|284.97|282.17|286.67|283.87|284.73|281.93|0
1662072600000|2022-09-01 22:50:00|285.21|282.41|285.45|282.65|285.7|282.9|284.73|281.93|0
1662072900000|2022-09-01 22:55:00|285.71|282.91|285.95|283.15|285.95|283.15|285.22|282.42|0
1662073200000|2022-09-01 23:00:00|285.7|282.9|287.42|284.62|287.9|285.1|285.59|282.79|0
1662073500000|2022-09-01 23:05:00|287.3|284.5|287.18|284.38|287.9|285.1|286.46|283.66|0
1662073800000|2022-09-01 23:10:00|287.06|284.26|287.18|284.38|287.18|284.38|286.45|283.65|0
1662074100000|2022-09-01 23:15:00|287.66|284.86|287.66|284.86|288.14|285.34|286.45|283.65|0
1662074400000|2022-09-01 23:20:00|287.54|284.74|286.93|284.13|287.9|285.1|286.82|284.02|0
1662074700000|2022-09-01 23:25:00|286.82|284.02|286.21|283.41|287.41|284.61|286.21|283.41|0
1662075000000|2022-09-01 23:30:00|286.45|283.65|288.62|285.82|289.1|286.3|285.97|283.17|0
1662075300000|2022-09-01 23:35:00|288.38|285.58|286.33|283.53|288.38|285.58|285.97|283.17|0
1662075600000|2022-09-01 23:40:00|286.45|283.65|284.04|281.24|286.93|284.13|283.8|281|0
1662075900000|2022-09-01 23:45:00|284.28|281.48|285.48|282.68|285.96|283.16|284.04|281.24|0
1662076200000|2022-09-01 23:50:00|285.61|282.81|284.52|281.72|286.68|283.88|284.04|281.24|0
1662076500000|2022-09-01 23:55:00|284.76|281.96|284.16|281.36|285|282.2|283.79|280.99|0
1662076800000|2022-09-02 00:00:00|284.03|281.23|286.2|283.4|287.4|284.6|284.03|281.23|0
1662077100000|2022-09-02 00:05:00|286.44|283.64|283.79|280.99|287.64|284.84|283.79|280.99|0
1662077400000|2022-09-02 00:10:00|284.27|281.47|285.47|282.67|285.47|282.67|283.55|280.75|0
1662077700000|2022-09-02 00:15:00|285.84|283.04|288.53|285.73|290.05|287.25|285.84|283.04|0
1662078000000|2022-09-02 00:20:00|288.64|285.84|288.16|285.36|289.85|287.05|286.95|284.15|0
1662078300000|2022-09-02 00:25:00|288.28|285.48|285.98|283.18|288.4|285.6|285.5|282.7|0
1662078600000|2022-09-02 00:30:00|285.87|283.07|288.4|285.6|288.4|285.6|285.5|282.7|0
1662078900000|2022-09-02 00:35:00|288.16|285.36|288.88|286.08|288.88|286.08|287.43|284.63|0
1662079200000|2022-09-02 00:40:00|288.64|285.84|286.46|283.66|288.64|285.84|285.98|283.18|0
1662079500000|2022-09-02 00:45:00|286.22|283.42|288.52|285.72|288.88|286.08|286.22|283.42|0
1662079800000|2022-09-02 00:50:00|288.15|285.35|287.18|284.38|289.6|286.8|286.7|283.9|0
1662080100000|2022-09-02 00:55:00|287.42|284.62|287.42|284.62|288.15|285.35|286.22|283.42|0
1662080400000|2022-09-02 01:00:00|287.67|284.87|286.58|283.78|288.03|285.23|285.73|282.93|0
1662080700000|2022-09-02 01:05:00|286.46|283.66|287.42|284.62|287.66|284.86|285.73|282.93|0
1662081000000|2022-09-02 01:10:00|287.18|284.38|288.75|285.95|289.11|286.31|286.21|283.41|0
1662081300000|2022-09-02 01:15:00|288.63|285.83|287.66|284.86|289.11|286.31|286.21|283.41|0
1662081600000|2022-09-02 01:20:00|287.42|284.62|288.87|286.07|289.11|286.31|286.93|284.13|0
1662081900000|2022-09-02 01:25:00|289.11|286.31|288.38|285.58|289.59|286.79|288.14|285.34|0
1662082200000|2022-09-02 01:30:00|288.14|285.34|289.59|286.79|290.32|287.52|287.9|285.1|0
1662082500000|2022-09-02 01:35:00|289.35|286.55|288.86|286.06|291.04|288.24|287.66|284.86|0
1662082800000|2022-09-02 01:40:00|289.11|286.31|289.35|286.55|289.35|286.55|286.69|283.89|0
1662083100000|2022-09-02 01:45:00|289.1|286.3|290.56|287.76|290.8|288|288.5|285.7|0
1662083400000|2022-09-02 01:50:00|290.8|288|288.86|286.06|290.8|288|288.62|285.82|0
1662083700000|2022-09-02 01:55:00|288.62|285.82|288.13|285.33|289.1|286.3|288.13|285.33|0
1662084000000|2022-09-02 02:00:00|288.37|285.57|289.58|286.78|290.07|287.27|288.37|285.57|0
1662084300000|2022-09-02 02:05:00|289.34|286.54|290.79|287.99|290.79|287.99|289.34|286.54|0
1662084600000|2022-09-02 02:10:00|290.55|287.75|292.25|289.45|292.25|289.45|290.31|287.51|0
1662084900000|2022-09-02 02:15:00|292|289.2|292.73|289.93|293.46|290.66|291.76|288.96|0
1662085200000|2022-09-02 02:20:00|292.97|290.17|293.21|290.41|294.18|291.38|292.24|289.44|0
1662085500000|2022-09-02 02:25:00|293.46|290.66|293.94|291.14|294.91|292.11|293.21|290.41|0
1662085800000|2022-09-02 02:30:00|294.18|291.38|292.24|289.44|294.18|291.38|292|289.2|0
1662086100000|2022-09-02 02:35:00|292.37|289.57|292.48|289.68|292.97|290.17|292.24|289.44|0
1662086400000|2022-09-02 02:40:00|292.24|289.44|292.72|289.92|293.21|290.41|292.24|289.44|0
1662086700000|2022-09-02 02:45:00|292.48|289.68|290.78|287.98|292.72|289.92|290.78|287.98|0
1662087000000|2022-09-02 02:50:00|290.54|287.74|290.54|287.74|291.51|288.71|290.54|287.74|0
1662087300000|2022-09-02 02:55:00|290.78|287.98|290.78|287.98|291.26|288.46|290.3|287.5|0
1662087600000|2022-09-02 03:00:00|291.02|288.22|289.45|286.65|291.26|288.46|288.6|285.8|0
1662087900000|2022-09-02 03:05:00|289.33|286.53|287.63|284.83|289.33|286.53|287.63|284.83|0
1662088200000|2022-09-02 03:10:00|287.39|284.59|287.39|284.59|289.08|286.28|287.39|284.59|0
1662088500000|2022-09-02 03:15:00|287.15|284.35|288.6|285.8|288.6|285.8|286.9|284.1|0
1662088800000|2022-09-02 03:20:00|288.48|285.68|288.6|285.8|289.56|286.76|287.87|285.07|0
1662089100000|2022-09-02 03:25:00|288.35|285.55|289.08|286.28|289.8|287|288.35|285.55|0
1662089400000|2022-09-02 03:30:00|289.32|286.52|288.59|285.79|289.32|286.52|287.87|285.07|0
1662089700000|2022-09-02 03:35:00|288.83|286.03|288.48|285.68|288.83|286.03|287.87|285.07|0
1662090000000|2022-09-02 03:40:00|288.35|285.55|288.59|285.79|289.08|286.28|287.62|284.82|0
1662090300000|2022-09-02 03:45:00|288.35|285.55|288.59|285.79|288.59|285.79|287.86|285.06|0
1662090600000|2022-09-02 03:50:00|288.35|285.55|288.1|285.3|289.07|286.27|288.1|285.3|0
1662090900000|2022-09-02 03:55:00|288.35|285.55|288.59|285.79|288.83|286.03|287.86|285.06|0
1662091200000|2022-09-02 04:00:00|288.34|285.54|287.62|284.82|288.59|285.79|287.38|284.58|0
1662091500000|2022-09-02 04:05:00|287.86|285.06|288.1|285.3|288.34|285.54|287.74|284.94|0
1662091800000|2022-09-02 04:10:00|287.98|285.18|287.98|285.18|288.58|285.78|287.61|284.81|0
1662092100000|2022-09-02 04:15:00|287.86|285.06|283.99|281.19|287.86|285.06|283.99|281.19|0
1662092400000|2022-09-02 04:20:00|284.23|281.43|283.99|281.19|284.95|282.15|283.5|280.7|0
1662092700000|2022-09-02 04:25:00|284.23|281.43|283.5|280.7|284.47|281.67|283.26|280.46|0
1662093000000|2022-09-02 04:30:00|283.39|280.59|283.98|281.18|284.47|281.67|283.26|280.46|0
1662093300000|2022-09-02 04:35:00|283.87|281.07|284.22|281.42|284.22|281.42|283.02|280.22|0
1662093600000|2022-09-02 04:40:00|284.11|281.31|285.43|282.63|285.67|282.87|284.11|281.31|0
1662093900000|2022-09-02 04:45:00|285.67|282.87|286.64|283.84|286.88|284.08|285.56|282.76|0
1662094200000|2022-09-02 04:50:00|286.52|283.72|285.43|282.63|287.61|284.81|285.43|282.63|0
1662094500000|2022-09-02 04:55:00|285.19|282.39|283.49|280.69|285.43|282.63|283.49|280.69|0
1662094800000|2022-09-02 05:00:00|283.25|280.45|283.73|280.93|284.7|281.9|282.77|279.97|0
1662095100000|2022-09-02 05:05:00|283.98|281.18|285.91|283.11|285.91|283.11|283.86|281.06|0
1662095400000|2022-09-02 05:10:00|285.67|282.87|285.07|282.27|286.39|283.59|285.07|282.27|0
1662095700000|2022-09-02 05:15:00|285.18|282.38|287.11|284.31|287.48|284.68|284.7|281.9|0
1662096000000|2022-09-02 05:20:00|287|284.2|288.32|285.52|288.32|285.52|286.63|283.83|0
1662096300000|2022-09-02 05:25:00|288.56|285.76|289.05|286.25|289.53|286.73|288.08|285.28|0
1662096600000|2022-09-02 05:30:00|289.53|286.73|290.14|287.34|290.26|287.46|289.05|286.25|0
1662096900000|2022-09-02 05:35:00|290.26|287.46|292.32|289.52|292.44|289.64|290.26|287.46|0
1662097200000|2022-09-02 05:40:00|292.44|289.64|292.68|289.88|292.68|289.88|291.71|288.91|0
1662097500000|2022-09-02 05:45:00|292.92|290.12|292.92|290.12|293.89|291.09|292.56|289.76|0
1662097800000|2022-09-02 05:50:00|293.16|290.36|291.22|288.42|293.16|290.36|290.74|287.94|0
1662098100000|2022-09-02 05:55:00|291.46|288.66|291.95|289.15|294.13|291.33|291.22|288.42|0
1662098400000|2022-09-02 06:00:00|292.19|289.39|296.07|293.27|297.29|294.49|291.95|289.15|0
1662098700000|2022-09-02 06:05:00|295.83|293.03|295.1|292.3|297.53|294.73|293.89|291.09|0
1662099000000|2022-09-02 06:10:00|295.34|292.54|292.91|290.11|295.34|292.54|292.67|289.87|0
1662099300000|2022-09-02 06:15:00|293.04|290.24|292.91|290.11|294.86|292.06|292.19|289.39|0
1662099600000|2022-09-02 06:20:00|292.8|290|290.25|287.45|293.16|290.36|290.25|287.45|0
1662099900000|2022-09-02 06:25:00|290.49|287.69|288.06|285.26|290.49|287.69|288.06|285.26|0
1662100200000|2022-09-02 06:30:00|288.31|285.51|285.4|282.6|288.79|285.99|285.4|282.6|0
1662100500000|2022-09-02 06:35:00|285.16|282.36|283.83|281.03|285.64|282.84|283.47|280.67|0
1662100800000|2022-09-02 06:40:00|283.95|281.15|284.52|281.72|286.21|283.41|283.95|281.15|0
1662101100000|2022-09-02 06:45:00|284.76|281.96|282.61|279.81|284.76|281.96|282.37|279.57|0
1662101400000|2022-09-02 06:50:00|282.86|280.06|281.16|278.36|283.34|280.54|281.16|278.36|0
1662101700000|2022-09-02 06:55:00|280.92|278.12|280.92|278.12|283.1|280.3|280.92|278.12|0
1662102000000|2022-09-02 07:00:00|281.4|278.6|287.82|285.02|288.31|285.51|280.92|278.12|0
1662102300000|2022-09-02 07:05:00|287.15|284.95|290.55|288.35|290.55|288.35|285.21|283.01|0
1662102600000|2022-09-02 07:10:00|290.19|287.99|290.79|288.59|290.79|288.59|286.42|284.22|0
1662102900000|2022-09-02 07:15:00|290.55|288.35|293.71|291.51|294.68|292.48|290.06|287.86|0
1662103200000|2022-09-02 07:20:00|293.95|291.75|291.27|289.07|293.95|291.75|289.57|287.37|0
1662103500000|2022-09-02 07:25:00|290.79|288.59|288.6|286.4|291.76|289.56|288.6|286.4|0
1662103800000|2022-09-02 07:30:00|288.49|286.29|291.64|289.44|291.76|289.56|287.03|284.83|0
1662104100000|2022-09-02 07:35:00|292.73|290.53|291.76|289.56|293.46|291.26|291.27|289.07|0
1662104400000|2022-09-02 07:40:00|291.51|289.31|290.3|288.1|292|289.8|289.33|287.13|0
1662104700000|2022-09-02 07:45:00|289.45|287.25|290.54|288.34|292.73|290.53|289.08|286.88|0
1662105000000|2022-09-02 07:50:00|290.05|287.85|290.3|288.1|291.51|289.31|289.45|287.25|0
1662105300000|2022-09-02 07:55:00|290.05|287.85|291.51|289.31|292|289.8|289.32|287.12|0
1662105600000|2022-09-02 08:00:00|291.75|289.55|286.65|284.45|291.88|289.68|286.41|284.21|0
1662105900000|2022-09-02 08:05:00|286.9|284.7|285.2|283|287.62|285.42|284.96|282.76|0
1662106200000|2022-09-02 08:10:00|284.96|282.76|285.68|283.48|285.92|283.72|284.47|282.27|0
1662106500000|2022-09-02 08:15:00|285.44|283.24|284.23|282.03|286.17|283.97|283.02|280.82|0
1662106800000|2022-09-02 08:20:00|283.98|281.78|284.47|282.27|284.47|282.27|281.08|278.88|0
1662107100000|2022-09-02 08:25:00|284.23|282.03|282.53|280.33|284.47|282.27|281.8|279.6|0
1662107400000|2022-09-02 08:30:00|282.29|280.09|283.5|281.3|284.22|282.02|280.84|278.64|0
1662107700000|2022-09-02 08:35:00|283.26|281.06|281.08|278.88|283.74|281.54|280.84|278.64|0
1662108000000|2022-09-02 08:40:00|281.2|279|281.08|278.88|281.44|279.24|280.35|278.15|0
1662108300000|2022-09-02 08:45:00|280.83|278.63|279.62|277.42|282.77|280.57|279.62|277.42|0
1662108600000|2022-09-02 08:50:00|279.38|277.18|279.86|277.66|280.11|277.91|278.42|276.22|0
1662108900000|2022-09-02 08:55:00|280.11|277.91|279.62|277.42|282.04|279.84|279.38|277.18|0
1662109200000|2022-09-02 09:00:00|280.1|277.9|282.76|280.56|282.76|280.56|280.1|277.9|0
1662109500000|2022-09-02 09:05:00|283.01|280.81|283.13|280.93|283.49|281.29|281.31|279.11|0
1662109800000|2022-09-02 09:10:00|283.25|281.05|282.76|280.56|283.25|281.05|281.31|279.11|0
1662110100000|2022-09-02 09:15:00|282.64|280.44|283.49|281.29|283.49|281.29|282.28|280.08|0
1662110400000|2022-09-02 09:20:00|283.24|281.04|284.94|282.74|284.94|282.74|283.24|281.04|0
1662110700000|2022-09-02 09:25:00|284.45|282.25|283|280.8|284.45|282.25|282.03|279.83|0
1662111000000|2022-09-02 09:30:00|282.76|280.56|285.18|282.98|285.42|283.22|282.27|280.07|0
1662111300000|2022-09-02 09:35:00|285.42|283.22|285.18|282.98|286.15|283.95|284.93|282.73|0
1662111600000|2022-09-02 09:40:00|284.93|282.73|285.9|283.7|285.9|283.7|283.96|281.76|0
1662111900000|2022-09-02 09:45:00|285.66|283.46|284.93|282.73|285.9|283.7|283.48|281.28|0
1662112200000|2022-09-02 09:50:00|284.82|282.62|282.75|280.55|284.82|282.62|282.51|280.31|0
1662112500000|2022-09-02 09:55:00|282.99|280.79|281.78|279.58|283.48|281.28|281.78|279.58|0
1662112800000|2022-09-02 10:00:00|282.02|279.82|281.05|278.85|282.27|280.07|280.57|278.37|0
1662113100000|2022-09-02 10:05:00|280.81|278.61|284.44|282.24|284.81|282.61|280.81|278.61|0
1662113400000|2022-09-02 10:10:00|284.68|282.48|283.96|281.76|285.65|283.45|283.23|281.03|0
1662113700000|2022-09-02 10:15:00|284.2|282|286.02|283.82|286.02|283.82|283.71|281.51|0
1662114000000|2022-09-02 10:20:00|285.89|283.69|287.83|285.63|288.08|285.88|285.41|283.21|0
1662114300000|2022-09-02 10:25:00|287.59|285.39|289.29|287.09|289.29|287.09|287.35|285.15|0
1662114600000|2022-09-02 10:30:00|289.53|287.33|290.74|288.54|292.45|290.25|289.29|287.09|0
1662114900000|2022-09-02 10:35:00|290.87|288.67|288.56|286.36|291.11|288.91|288.56|286.36|0
1662115200000|2022-09-02 10:40:00|288.31|286.11|289.04|286.84|289.28|287.08|286.86|284.66|0
1662115500000|2022-09-02 10:45:00|288.93|286.73|288.79|286.59|290.98|288.78|288.55|286.35|0
1662115800000|2022-09-02 10:50:00|289.16|286.96|289.03|286.83|290.73|288.53|288.31|286.11|0
1662116100000|2022-09-02 10:55:00|288.79|286.59|287.1|284.9|289.4|287.2|286.5|284.3|0
1662116400000|2022-09-02 11:00:00|287.22|285.02|288.06|285.86|288.3|286.1|285.4|283.2|0
1662116700000|2022-09-02 11:05:00|288.3|286.1|288.06|285.86|289.51|287.31|286.61|284.41|0
1662117000000|2022-09-02 11:10:00|287.82|285.62|290.48|288.28|292.18|289.98|287.33|285.13|0
1662117300000|2022-09-02 11:15:00|290.24|288.04|288.78|286.58|290.24|288.04|288.06|285.86|0
1662117600000|2022-09-02 11:20:00|289.03|286.83|291.93|289.73|291.93|289.73|289.03|286.83|0
1662117900000|2022-09-02 11:25:00|291.69|289.49|290.96|288.76|291.93|289.73|289.27|287.07|0
1662118200000|2022-09-02 11:30:00|289.99|287.79|289.39|287.19|291.44|289.24|289.26|287.06|0
1662118500000|2022-09-02 11:35:00|289.51|287.31|285.39|283.19|289.75|287.55|285.39|283.19|0
1662118800000|2022-09-02 11:40:00|285.63|283.43|284.42|282.22|286.12|283.92|283.7|281.5|0
1662119100000|2022-09-02 11:45:00|284.31|282.11|283.1|280.9|285.87|283.67|282.98|280.78|0
1662119400000|2022-09-02 11:50:00|283.46|281.26|283.09|280.89|283.7|281.5|281.87|279.67|0
1662119700000|2022-09-02 11:55:00|282.84|280.64|284.06|281.86|284.78|282.58|282.84|280.64|0
1662120000000|2022-09-02 12:00:00|284.3|282.1|283.81|281.61|284.3|282.1|282.84|280.64|0
1662120300000|2022-09-02 12:05:00|284.05|281.85|283.08|280.88|284.05|281.85|281.63|279.43|0
1662120600000|2022-09-02 12:10:00|282.84|280.64|285.51|283.31|285.51|283.31|282.6|280.4|0
1662120900000|2022-09-02 12:15:00|285.27|283.07|284.78|282.58|285.99|283.79|284.29|282.09|0
1662121200000|2022-09-02 12:20:00|284.54|282.34|278.23|276.03|284.54|282.34|278.23|276.03|0
1662121500000|2022-09-02 12:25:00|278.48|276.28|279.81|277.61|282.35|280.15|277.75|275.55|0
1662121800000|2022-09-02 12:30:00|280.05|277.85|258.87|256.67|281.26|279.06|254.92|252.72|0
1662122100000|2022-09-02 12:35:00|258.75|256.55|255.76|253.56|261.52|259.32|251.52|249.32|0
1662122400000|2022-09-02 12:40:00|256|253.8|268.56|266.36|268.56|266.36|253.59|251.39|0
1662122700000|2022-09-02 12:45:00|268.31|266.11|266.84|264.64|275.24|273.04|266.53|264.33|0
1662123000000|2022-09-02 12:50:00|267.09|264.89|260.58|258.38|267.09|264.89|260.58|258.38|0
1662123300000|2022-09-02 12:55:00|260.82|258.62|257.39|255.19|261.3|259.1|257.39|255.19|0
1662123600000|2022-09-02 13:00:00|257.63|255.43|255.47|253.27|261.24|259.04|255.23|253.03|0
1662123900000|2022-09-02 13:05:00|255.23|253.03|250.44|248.24|256.67|254.47|249.72|247.52|0
1662124200000|2022-09-02 13:10:00|250.2|248|253.34|251.14|253.34|251.14|248.76|246.56|0
1662124500000|2022-09-02 13:15:00|253.1|250.9|247.35|245.15|253.34|251.14|247.11|244.91|0
1662124800000|2022-09-02 13:20:00|247.59|245.39|247.82|245.62|248.06|245.86|244.72|242.52|0
1662125100000|2022-09-02 13:25:00|247.47|245.27|246.99|244.79|248.78|246.58|246.15|243.95|0
1662125400000|2022-09-02 13:30:00|246.87|244.67|265.39|263.19|265.88|263.68|246.87|244.67|0
1662125700000|2022-09-02 13:35:00|265.88|263.68|260.08|257.88|266.85|264.65|258.87|256.67|0
1662126000000|2022-09-02 13:40:00|259.83|257.63|269.73|267.53|272.77|270.57|259.83|257.63|0
1662126300000|2022-09-02 13:45:00|268.04|265.84|265.86|263.66|270.45|268.25|262.73|260.53|0
1662126600000|2022-09-02 13:50:00|265.27|263.07|265.14|262.94|268.04|265.84|258.4|256.2|0
1662126900000|2022-09-02 13:55:00|264.41|262.21|269.37|267.17|269.61|267.41|260.8|258.6|0
1662127200000|2022-09-02 14:00:00|268.64|266.44|277.14|274.94|278.84|276.64|266.47|264.27|0
1662127500000|2022-09-02 14:05:00|276.89|274.69|270.34|268.14|277.62|275.42|268.64|266.44|0
1662127800000|2022-09-02 14:10:00|269.85|267.65|257.54|255.34|270.1|267.9|255.14|252.94|0
1662128100000|2022-09-02 14:15:00|257.06|254.86|254.9|252.7|257.54|255.34|251.3|249.1|0
1662128400000|2022-09-02 14:20:00|254.66|252.46|253.88|251.68|258.71|256.51|250.03|247.83|0
1662128700000|2022-09-02 14:25:00|253.4|251.2|246.43|244.23|254.12|251.92|246.43|244.23|0
1662129000000|2022-09-02 14:30:00|246.91|244.71|241.88|239.68|246.91|244.71|239.97|237.77|0
1662129300000|2022-09-02 14:35:00|241.64|239.44|238.3|236.1|241.64|239.44|236.87|234.67|0
1662129600000|2022-09-02 14:40:00|237.59|235.39|237.82|235.62|239.49|237.29|234.73|232.53|0
1662129900000|2022-09-02 14:45:00|237.59|235.39|240.68|238.48|241.4|239.2|237.11|234.91|0
1662130200000|2022-09-02 14:50:00|240.44|238.24|245.65|243.45|245.65|243.45|238.06|235.86|0
1662130500000|2022-09-02 14:55:00|246.13|243.93|245.88|243.68|250.71|248.51|243.24|241.04|0
1662130800000|2022-09-02 15:00:00|244.92|242.72|238.92|236.72|247.57|245.37|238.92|236.72|0
1662131100000|2022-09-02 15:05:00|238.68|236.48|244.44|242.24|245.4|243.2|237.48|235.28|0
1662131400000|2022-09-02 15:10:00|244.2|242|240.59|238.39|246.12|243.92|240.11|237.91|0
1662131700000|2022-09-02 15:15:00|240.83|238.63|239.87|237.67|244.92|242.72|239.63|237.43|0
1662132000000|2022-09-02 15:20:00|240.35|238.15|239.8|237.6|241.79|239.59|238.6|236.4|0
1662132300000|2022-09-02 15:25:00|239.69|237.49|241|238.8|243.17|240.97|239.69|237.49|0
1662132600000|2022-09-02 15:30:00|240.52|238.32|240.52|238.32|242.2|240|236.69|234.49|0
1662132900000|2022-09-02 15:35:00|240.76|238.56|238.84|236.64|242.44|240.24|238.12|235.92|0
1662133200000|2022-09-02 15:40:00|238.6|236.4|244.61|242.41|248.46|246.26|238.6|236.4|0
1662133500000|2022-09-02 15:45:00|244.36|242.16|239.32|237.12|245.09|242.89|237.88|235.68|0
1662133800000|2022-09-02 15:50:00|239.08|236.88|237.4|235.2|239.56|237.36|236.68|234.48|0
1662134100000|2022-09-02 15:55:00|237.64|235.44|238.35|236.15|239.55|237.35|236.2|234|0
1662134400000|2022-09-02 16:00:00|237.64|235.44|239.55|237.35|241.23|239.03|235.96|233.76|0
1662134700000|2022-09-02 16:05:00|239.79|237.59|241.71|239.51|242.91|240.71|239.31|237.11|0
1662135000000|2022-09-02 16:10:00|241.95|239.75|244.36|242.16|245.32|243.12|241.47|239.27|0
1662135300000|2022-09-02 16:15:00|245.08|242.88|250.87|248.67|250.87|248.67|244.84|242.64|0
1662135600000|2022-09-02 16:20:00|251.11|248.91|259.6|257.4|263.73|261.53|249.42|247.22|0
1662135900000|2022-09-02 16:25:00|260.33|258.13|263|260.8|263.97|261.77|258.87|256.67|0
1662136200000|2022-09-02 16:30:00|263.49|261.29|268.47|265.83|272.13|269.49|262.64|260|0
1662136500000|2022-09-02 16:35:00|268.72|266.08|273.43|270.79|277.96|275.32|267.99|265.35|0
1662136800000|2022-09-02 16:40:00|273.19|270.55|280.63|277.99|281.36|278.72|273.19|270.55|0
1662137100000|2022-09-02 16:45:00|281.12|278.48|283.13|280.05|285.01|282.37|278.66|275.58|0
1662137400000|2022-09-02 16:50:00|283.38|280.3|284.01|280.93|291.41|288.33|283.02|279.94|0
1662137700000|2022-09-02 16:55:00|284.26|281.18|284.26|281.18|288.14|285.06|281.1|278.02|0
1662138000000|2022-09-02 17:00:00|285.47|282.39|296.12|293.04|301.72|298.64|285.47|282.39|0
1662138300000|2022-09-02 17:05:00|295.87|292.79|300.35|297.27|302.54|299.46|294.41|291.33|0
1662138600000|2022-09-02 17:10:00|300.1|297.02|297.34|294.26|302.54|299.46|297.34|294.26|0
1662138900000|2022-09-02 17:15:00|296.86|293.78|294.42|291.34|302.7|299.62|292.24|289.16|0
1662139200000|2022-09-02 17:20:00|295.4|292.32|312.49|309.41|312.49|309.41|295.4|292.32|0
1662139500000|2022-09-02 17:25:00|312|308.92|314.94|311.86|316.65|313.57|312|308.92|0
1662139800000|2022-09-02 17:30:00|316.16|313.08|315.67|312.59|318.13|315.05|312.49|309.41|0
1662140100000|2022-09-02 17:35:00|315.18|312.1|313.88|310.8|318.86|315.78|310.28|307.2|0
1662140400000|2022-09-02 17:40:00|314.13|311.05|309.27|306.19|315.36|312.28|308.29|305.21|0
1662140700000|2022-09-02 17:45:00|310|306.92|320.67|317.59|320.67|317.59|305.84|302.76|0
1662141000000|2022-09-02 17:50:00|321.04|317.96|321.91|318.83|326.82|323.74|320.05|316.97|0
1662141300000|2022-09-02 17:55:00|322.89|319.81|325.83|322.75|327.06|323.98|322.89|319.81|0
1662141600000|2022-09-02 18:00:00|326.32|323.24|321.35|318.27|326.32|323.24|320.19|317.11|0
1662141900000|2022-09-02 18:05:00|320.85|317.77|318.89|315.81|326.75|323.67|317.91|314.83|0
1662142200000|2022-09-02 18:10:00|318.65|315.57|321.62|318.98|322.82|319.74|316.68|313.6|0
1662142500000|2022-09-02 18:15:00|321.86|319.22|321.37|318.73|324.07|321.43|318.42|315.78|0
1662142800000|2022-09-02 18:20:00|321.12|318.48|320.88|318.24|323.33|320.69|318.67|316.03|0
1662143100000|2022-09-02 18:25:00|320.39|317.75|313.28|310.64|320.88|318.24|311.32|308.68|0
1662143400000|2022-09-02 18:30:00|312.54|309.9|317.13|314.49|318.84|316.2|312.54|309.9|0
1662143700000|2022-09-02 18:35:00|317.37|314.73|311.69|309.05|317.86|315.22|309.77|307.13|0
1662144000000|2022-09-02 18:40:00|311.45|308.81|309.73|307.09|315.25|312.61|309.49|306.85|0
1662144300000|2022-09-02 18:45:00|310.22|307.58|314.88|312.24|315.86|313.22|309.73|307.09|0
1662144600000|2022-09-02 18:50:00|314.63|311.99|317.33|314.69|317.58|314.94|314.14|311.5|0
1662144900000|2022-09-02 18:55:00|317.83|315.19|323.05|320.41|324.28|321.64|317.83|315.19|0
1662145200000|2022-09-02 19:00:00|324.03|321.39|314.46|311.82|324.03|321.39|312.01|309.37|0
1662145500000|2022-09-02 19:05:00|314.21|311.57|314.46|311.82|316.42|313.78|309.56|306.92|0
1662145800000|2022-09-02 19:10:00|315.19|312.55|316.28|313.64|318.74|316.1|312.84|310.2|0
1662146100000|2022-09-02 19:15:00|316.53|313.89|316.1|313.46|318.8|316.16|312.6|309.96|0
1662146400000|2022-09-02 19:20:00|316.59|313.95|326.43|323.79|328.65|326.01|311.69|309.05|0
1662146700000|2022-09-02 19:25:00|326.92|324.28|322.86|320.22|328.53|325.89|321.15|318.51|0
1662147000000|2022-09-02 19:30:00|323.36|320.72|332.95|330.31|332.95|330.31|323.36|320.72|0
1662147300000|2022-09-02 19:35:00|333.19|330.55|340.7|337.62|343.16|340.08|333.19|330.55|0
1662147600000|2022-09-02 19:40:00|340.45|337.37|345.62|342.54|345.62|342.54|340.45|337.37|0
1662147900000|2022-09-02 19:45:00|345.87|342.79|337.96|334.88|345.87|342.79|337.47|334.39|0
1662148200000|2022-09-02 19:50:00|336.61|333.53|330.58|327.5|336.97|333.89|330.33|327.25|0
1662148500000|2022-09-02 19:55:00|329.11|326.03|326.09|323.01|335.44|332.36|324.69|321.61|0
1662148800000|2022-09-02 20:00:00|326.58|323.5|322.66|319.58|327.81|324.73|322.66|319.58|0
1662149100000|2022-09-02 20:05:00|323.64|320.56|323.39|320.31|323.64|320.56|321.67|318.59|0
1662149400000|2022-09-02 20:10:00|323.15|320.07|322.54|320.34|323.15|320.83|320.99|318.59|0
1662424200000|2022-09-06 00:30:00|304.25|302.05|300.56|298.36|304.49|302.29|299.58|297.38|0
1662424500000|2022-09-06 00:35:00|300.81|298.61|302.28|300.08|302.53|300.33|300.07|297.87|0
1662424800000|2022-09-06 00:40:00|302.03|299.83|300.07|297.87|302.28|300.08|300.07|297.87|0
1662425100000|2022-09-06 00:45:00|300.31|298.11|298.59|296.39|301.05|298.85|298.1|295.9|0
1662425400000|2022-09-06 00:50:00|298.35|296.15|298.59|296.39|300.07|297.87|298.35|296.15|0
1662425700000|2022-09-06 00:55:00|298.35|296.15|297.61|295.41|298.35|296.15|295.16|292.96|0
1662426000000|2022-09-06 01:00:00|297.49|295.29|296.63|294.43|298.59|296.39|296.14|293.94|0
1662426300000|2022-09-06 01:05:00|295.89|293.69|296.63|294.43|296.87|294.67|295.15|292.95|0
1662426600000|2022-09-06 01:10:00|296.87|294.67|298.1|295.9|298.83|296.63|296.63|294.43|0
1662426900000|2022-09-06 01:15:00|298.34|296.14|298.59|296.39|298.83|296.63|297.36|295.16|0
1662427200000|2022-09-06 01:20:00|298.47|296.27|299.08|296.88|299.32|297.12|297.6|295.4|0
1662427500000|2022-09-06 01:25:00|299.32|297.12|300.3|298.1|300.8|298.6|299.32|297.12|0
1662427800000|2022-09-06 01:30:00|300.06|297.86|301.41|299.21|301.53|299.33|299.32|297.12|0
1662428100000|2022-09-06 01:35:00|301.29|299.09|301.78|299.58|301.78|299.58|300.06|297.86|0
1662428400000|2022-09-06 01:40:00|301.53|299.33|303.01|300.81|303.25|301.05|301.53|299.33|0
1662428700000|2022-09-06 01:45:00|303.25|301.05|305.22|303.02|305.71|303.51|303.01|300.81|0
1662429000000|2022-09-06 01:50:00|304.97|302.77|305.96|303.76|306.45|304.25|304.48|302.28|0
1662429300000|2022-09-06 01:55:00|306.2|304|307.19|304.99|307.43|305.23|306.2|304|0
1662429600000|2022-09-06 02:00:00|306.94|304.74|306.45|304.25|307.43|305.23|305.22|303.02|0
1662429900000|2022-09-06 02:05:00|306.2|304|311.13|308.93|311.13|308.93|306.2|304|0
1662430200000|2022-09-06 02:10:00|310.88|308.68|308.41|306.21|311.13|308.93|308.41|306.21|0
1662430500000|2022-09-06 02:15:00|308.3|306.1|308.41|306.21|309.65|307.45|307.43|305.23|0
1662430800000|2022-09-06 02:20:00|308.66|306.46|309.15|306.95|310.38|308.18|308.17|305.97|0
1662431100000|2022-09-06 02:25:00|309.4|307.2|308.66|306.46|309.4|307.2|307.43|305.23|0
1662431400000|2022-09-06 02:30:00|308.9|306.7|309.4|307.2|311.12|308.92|308.17|305.97|0
1662431700000|2022-09-06 02:35:00|309.15|306.95|306.69|304.49|309.15|306.95|306.44|304.24|0
1662432000000|2022-09-06 02:40:00|305.95|303.75|305.21|303.01|306.93|304.73|304.47|302.27|0
1662432300000|2022-09-06 02:45:00|305.45|303.25|306.19|303.99|306.69|304.49|305.21|303.01|0
1662432600000|2022-09-06 02:50:00|306.07|303.87|304.47|302.27|306.57|304.37|304.47|302.27|0
1662432900000|2022-09-06 02:55:00|304.71|302.51|305.21|303.01|305.7|303.5|304.47|302.27|0
1662433200000|2022-09-06 03:00:00|304.96|302.76|307.42|305.22|307.8|305.6|304.71|302.51|0
1662433500000|2022-09-06 03:05:00|307.67|305.47|307.91|305.71|308.41|306.21|306.93|304.73|0
1662433800000|2022-09-06 03:10:00|308.16|305.96|309.64|307.44|309.76|307.56|307.17|304.97|0
1662434100000|2022-09-06 03:15:00|309.88|307.68|308.9|306.7|310.13|307.93|308.65|306.45|0
1662434400000|2022-09-06 03:20:00|308.65|306.45|308.9|306.7|309.14|306.94|307.66|305.46|0
1662434700000|2022-09-06 03:25:00|308.78|306.58|307.42|305.22|308.78|306.58|306.92|304.72|0
1662435000000|2022-09-06 03:30:00|307.66|305.46|308.65|306.45|308.65|306.45|307.42|305.22|0
1662435300000|2022-09-06 03:35:00|308.4|306.2|308.15|305.95|308.89|306.69|307.91|305.71|0
1662435600000|2022-09-06 03:40:00|308.4|306.2|310.86|308.66|310.86|308.66|308.4|306.2|0
1662435900000|2022-09-06 03:45:00|311.6|309.4|313.08|310.88|313.08|310.88|309.76|307.56|0
1662436200000|2022-09-06 03:50:00|312.84|310.64|312.84|310.64|313.82|311.62|312.34|310.14|0
1662436500000|2022-09-06 03:55:00|312.59|310.39|311.85|309.65|313.08|310.88|311.6|309.4|0
1662436800000|2022-09-06 04:00:00|312.09|309.89|311.35|309.15|312.09|309.89|310.86|308.66|0
1662437100000|2022-09-06 04:05:00|311.11|308.91|311.11|308.91|311.35|309.15|310.61|308.41|0
1662437400000|2022-09-06 04:10:00|311.35|309.15|311.41|308.61|311.9|309.4|311.11|308.36|0
1662437700000|2022-09-06 04:15:00|311.65|308.85|312.14|309.34|312.39|309.59|311.16|308.36|0
1662438000000|2022-09-06 04:20:00|312.39|309.59|310.17|307.37|312.39|309.59|309.68|306.88|0
1662438300000|2022-09-06 04:25:00|310.05|307.25|309.43|306.63|310.66|307.86|309.18|306.38|0
1662438600000|2022-09-06 04:30:00|309.18|306.38|310.42|307.62|310.79|307.99|309.18|306.38|0
1662438900000|2022-09-06 04:35:00|310.66|307.86|310.17|307.37|310.66|307.86|309.56|306.76|0
1662439200000|2022-09-06 04:40:00|310.05|307.25|310.66|307.86|310.66|307.86|309.43|306.63|0
1662439500000|2022-09-06 04:45:00|310.91|308.11|312.14|309.34|312.52|309.72|310.17|307.37|0
1662439800000|2022-09-06 04:50:00|311.89|309.09|311.77|308.97|312.63|309.83|311.15|308.35|0
1662440100000|2022-09-06 04:55:00|311.65|308.85|314.13|311.33|314.85|312.05|311.4|308.6|0
1662440400000|2022-09-06 05:00:00|314.38|311.58|315.86|313.06|315.86|313.06|313.64|310.84|0
1662440700000|2022-09-06 05:05:00|315.61|312.81|315.37|312.57|315.86|313.06|314.63|311.83|0
1662441000000|2022-09-06 05:10:00|315.25|312.45|315.03|312.23|316.48|313.68|314.78|311.98|0
1662441300000|2022-09-06 05:15:00|314.78|311.98|315.27|312.47|315.77|312.97|314.53|311.73|0
1662441600000|2022-09-06 05:20:00|315.52|312.72|313.8|311|316.26|313.46|313.55|310.75|0
1662441900000|2022-09-06 05:25:00|313.55|310.75|314.66|311.86|315.27|312.47|313.55|310.75|0
1662442200000|2022-09-06 05:30:00|314.53|311.73|315.44|312.64|316.18|313.38|314.53|311.73|0
1662442500000|2022-09-06 05:35:00|315.32|312.52|311.75|308.95|315.32|312.52|311.5|308.7|0
1662442800000|2022-09-06 05:40:00|311.99|309.19|312.24|309.44|312.98|310.18|311.75|308.95|0
1662443100000|2022-09-06 05:45:00|312.48|309.68|311.63|308.83|312.73|309.93|311.01|308.21|0
1662443400000|2022-09-06 05:50:00|311.74|308.94|312.36|309.56|312.73|309.93|310.76|307.96|0
1662443700000|2022-09-06 05:55:00|312.48|309.68|314.7|311.9|314.7|311.9|311.74|308.94|0
1662444000000|2022-09-06 06:00:00|314.94|312.14|314.7|311.9|316.92|314.12|312.23|309.43|0
1662444300000|2022-09-06 06:05:00|314.45|311.65|314.2|311.4|315.68|312.88|313.46|310.66|0
1662444600000|2022-09-06 06:10:00|313.96|311.16|311.74|308.94|315.68|312.88|311.49|308.69|0
1662444900000|2022-09-06 06:15:00|311.49|308.69|312.72|309.92|313.96|311.16|311.25|308.45|0
1662445200000|2022-09-06 06:20:00|312.48|309.68|310.14|307.34|313.46|310.66|309.52|306.72|0
1662445500000|2022-09-06 06:25:00|310.01|307.21|308.78|305.98|310.26|307.46|308.29|305.49|0
1662445800000|2022-09-06 06:30:00|308.54|305.74|307.06|304.26|309.03|306.23|305.83|303.03|0
1662446100000|2022-09-06 06:35:00|306.81|304.01|308.29|305.49|308.78|305.98|305.59|302.79|0
1662446400000|2022-09-06 06:40:00|308.04|305.24|307.45|304.65|308.29|305.49|307.06|304.26|0
1662446700000|2022-09-06 06:45:00|307.33|304.53|308.19|305.39|308.81|306.01|306.96|304.16|0
1662447000000|2022-09-06 06:50:00|308.44|305.64|309.42|306.62|309.92|307.12|308.19|305.39|0
1662447300000|2022-09-06 06:55:00|308.93|306.13|306.96|304.16|309.42|306.62|306.96|304.16|0
1662447600000|2022-09-06 07:00:00|308.19|305.39|303.51|300.71|309.17|306.37|301.54|298.74|0
1662447900000|2022-09-06 07:05:00|302.72|300.52|300.75|298.55|303.58|301.38|299.27|297.07|0
1662448200000|2022-09-06 07:10:00|299.76|297.56|297.31|295.11|301.24|299.04|295.83|293.63|0
1662448500000|2022-09-06 07:15:00|297.55|295.35|298.46|296.26|298.7|296.5|292.64|290.44|0
1662448800000|2022-09-06 07:20:00|298.09|295.89|293.29|291.09|298.21|296.01|291.82|289.62|0
1662449100000|2022-09-06 07:25:00|293.05|290.85|291.57|289.37|294.89|292.69|290.84|288.64|0
1662449400000|2022-09-06 07:30:00|291.33|289.13|295.5|293.3|295.5|293.3|291.33|289.13|0
1662449700000|2022-09-06 07:35:00|295.01|292.81|297.11|294.91|297.47|295.27|294.03|291.83|0
1662450000000|2022-09-06 07:40:00|297.22|295.02|297.96|295.76|298.21|296.01|294.52|292.32|0
1662450300000|2022-09-06 07:45:00|298.21|296.01|299.19|296.99|299.44|297.24|297.47|295.27|0
1662450600000|2022-09-06 07:50:00|299.32|297.12|300.67|298.47|301.41|299.21|298.21|296.01|0
1662450900000|2022-09-06 07:55:00|301.16|298.96|299.93|297.73|301.4|299.2|299.19|296.99|0
1662451200000|2022-09-06 08:00:00|299.68|297.48|301.65|299.45|302.64|300.44|299.43|297.23|0
1662451500000|2022-09-06 08:05:00|301.9|299.7|306.58|304.38|307.07|304.87|301.16|298.96|0
1662451800000|2022-09-06 08:10:00|306.83|304.63|307.81|305.61|309.79|307.59|306.58|304.38|0
1662452100000|2022-09-06 08:15:00|307.56|305.36|307.19|304.99|310.14|307.94|307.19|304.99|0
1662452400000|2022-09-06 08:20:00|307.43|305.23|309.65|307.45|309.89|307.69|305.95|303.75|0
1662452700000|2022-09-06 08:25:00|309.4|307.2|306.69|304.49|309.53|307.33|306.2|304|0
1662453000000|2022-09-06 08:30:00|306.45|304.25|308.17|305.97|308.91|306.71|305.71|303.51|0
1662453300000|2022-09-06 08:35:00|307.92|305.72|306.69|304.49|309.65|307.45|306.44|304.24|0
1662453600000|2022-09-06 08:40:00|306.57|304.37|304.97|302.77|306.69|304.49|303.49|301.29|0
1662453900000|2022-09-06 08:45:00|305.09|302.89|305.21|303.01|305.21|303.01|303|300.8|0
1662454200000|2022-09-06 08:50:00|304.96|302.76|302.63|300.43|306.2|304|302.5|300.3|0
1662454500000|2022-09-06 08:55:00|302.75|300.55|301.52|299.32|303.49|301.29|301.4|299.2|0
1662454800000|2022-09-06 09:00:00|301.4|299.2|308.16|305.96|308.41|306.21|301.4|299.2|0
1662455100000|2022-09-06 09:05:00|308.54|306.34|310.26|308.06|310.87|308.67|306.69|304.49|0
1662455400000|2022-09-06 09:10:00|310.13|307.93|310.87|308.67|311.99|309.79|309.15|306.95|0
1662455700000|2022-09-06 09:15:00|311.25|309.05|308.16|305.96|311.36|309.16|307.91|305.71|0
1662456000000|2022-09-06 09:20:00|308.41|306.21|306.44|304.24|309.88|307.68|306.19|303.99|0
1662456300000|2022-09-06 09:25:00|306.19|303.99|304.47|302.27|307.17|304.97|303.86|301.66|0
1662456600000|2022-09-06 09:30:00|304.71|302.51|303.73|301.53|306.43|304.23|303.24|301.04|0
1662456900000|2022-09-06 09:35:00|303.97|301.77|303.48|301.28|304.46|302.26|303.12|300.92|0
1662457200000|2022-09-06 09:40:00|303.61|301.41|304.71|302.51|304.96|302.76|301.02|298.82|0
1662457500000|2022-09-06 09:45:00|304.96|302.76|305.94|303.74|305.94|303.74|302.99|300.79|0
1662457800000|2022-09-06 09:50:00|305.69|303.49|302.74|300.54|305.69|303.49|301.76|299.56|0
1662458100000|2022-09-06 09:55:00|302.49|300.29|302.25|300.05|303.48|301.28|301.75|299.55|0
1662458400000|2022-09-06 10:00:00|302.62|300.42|302.98|300.78|304.21|302.01|302|299.8|0
1662458700000|2022-09-06 10:05:00|302.74|300.54|302.13|299.93|302.98|300.78|301.51|299.31|0
1662459000000|2022-09-06 10:10:00|301.88|299.68|297.82|295.62|302.98|300.78|297.82|295.62|0
1662459300000|2022-09-06 10:15:00|298.07|295.87|295.61|293.41|298.56|296.36|294.38|292.18|0
1662459600000|2022-09-06 10:20:00|295.25|293.05|292.42|290.22|296.59|294.39|291.93|289.73|0
1662459900000|2022-09-06 10:25:00|292.17|289.97|293.4|291.2|294.63|292.43|289.72|287.52|0
1662460200000|2022-09-06 10:30:00|293.15|290.95|296.59|294.39|297.32|295.12|293.15|290.95|0
1662460500000|2022-09-06 10:35:00|296.34|294.14|297.21|295.01|297.32|295.12|295.36|293.16|0
1662460800000|2022-09-06 10:40:00|297.32|295.12|297.81|295.61|298.55|296.35|296.09|293.89|0
1662461100000|2022-09-06 10:45:00|298.06|295.86|299.04|296.84|299.17|296.97|296.34|294.14|0
1662461400000|2022-09-06 10:50:00|299.17|296.97|300.51|298.31|301.01|298.81|298.55|296.35|0
1662461700000|2022-09-06 10:55:00|300.27|298.07|299.53|297.33|300.76|298.56|298.79|296.59|0
1662462000000|2022-09-06 11:00:00|300.02|297.82|299.78|297.58|300.76|298.56|298.79|296.59|0
1662462300000|2022-09-06 11:05:00|300.02|297.82|299.04|296.84|301.74|299.54|299.04|296.84|0
1662462600000|2022-09-06 11:10:00|298.79|296.59|299.53|297.33|300.02|297.82|298.3|296.1|0
1662462900000|2022-09-06 11:15:00|299.77|297.57|300.02|297.82|300.51|298.31|299.04|296.84|0
1662463200000|2022-09-06 11:20:00|300.26|298.06|303.95|301.75|304.69|302.49|299.28|297.08|0
1662463500000|2022-09-06 11:25:00|304.2|302|302.97|300.77|304.2|302|301.13|298.93|0
1662463800000|2022-09-06 11:30:00|303.71|301.51|303.95|301.75|305.18|302.98|302.23|300.03|0
1662464100000|2022-09-06 11:35:00|304.2|302|308.14|305.94|308.38|306.18|303.95|301.75|0
1662464400000|2022-09-06 11:40:00|308.38|306.18|306.9|304.7|310.11|307.91|306.66|304.46|0
1662464700000|2022-09-06 11:45:00|306.66|304.46|308.63|306.43|309.37|307.17|306.16|303.96|0
1662465000000|2022-09-06 11:50:00|309.12|306.92|305.92|303.72|310.35|308.15|305.42|303.22|0
1662465300000|2022-09-06 11:55:00|305.67|303.47|302.96|300.76|305.67|303.47|302.22|300.02|0
1662465600000|2022-09-06 12:00:00|302.84|300.64|300.01|297.81|302.84|300.64|299.76|297.56|0
1662465900000|2022-09-06 12:05:00|299.76|297.56|296.32|294.12|301.24|299.04|296.32|294.12|0
1662466200000|2022-09-06 12:10:00|296.57|294.37|297.3|295.1|298.04|295.84|296.08|293.88|0
1662466500000|2022-09-06 12:15:00|297.19|294.99|300.74|298.54|300.74|298.54|297.06|294.86|0
1662466800000|2022-09-06 12:20:00|300.25|298.05|300.99|298.79|301.73|299.53|299.27|297.07|0
1662467100000|2022-09-06 12:25:00|300.74|298.54|304.68|302.48|304.68|302.48|299.76|297.56|0
1662467400000|2022-09-06 12:30:00|304.43|302.23|305.42|303.22|305.91|303.71|303.2|301|0
1662467700000|2022-09-06 12:35:00|305.66|303.46|302.71|300.51|305.66|303.46|302.22|300.02|0
1662468000000|2022-09-06 12:40:00|302.95|300.75|302.22|300.02|303.45|301.25|300.49|298.29|0
1662468300000|2022-09-06 12:45:00|301.97|299.77|301.72|299.52|304.68|302.48|301.23|299.03|0
1662468600000|2022-09-06 12:50:00|301.36|299.16|302.46|300.26|303.44|301.24|300.49|298.29|0
1662468900000|2022-09-06 12:55:00|302.21|300.01|304.43|302.23|304.43|302.23|301.72|299.52|0
1662469200000|2022-09-06 13:00:00|304.18|301.98|304.43|302.23|304.92|302.72|300.49|298.29|0
1662469500000|2022-09-06 13:05:00|304.92|302.72|306.28|304.08|307.88|305.68|303.44|301.24|0
1662469800000|2022-09-06 13:10:00|306.4|304.2|305.9|303.7|307.76|305.56|305.41|303.21|0
1662470100000|2022-09-06 13:15:00|306.15|303.95|304.18|301.98|306.89|304.69|303.69|301.49|0
1662470400000|2022-09-06 13:20:00|304.42|302.22|306.89|304.69|308.12|305.92|304.18|301.98|0
1662470700000|2022-09-06 13:25:00|307.63|305.43|318.49|316.29|318.73|316.53|307.63|305.43|0
1662471000000|2022-09-06 13:30:00|317.99|315.79|316.76|314.56|317.99|315.79|307.87|305.67|0
1662471300000|2022-09-06 13:35:00|317.5|315.3|324.17|321.97|324.42|322.22|312.56|310.36|0
1662471600000|2022-09-06 13:40:00|324.42|322.22|325.38|323.18|328.46|326.26|321.79|319.59|0
1662471900000|2022-09-06 13:45:00|325.99|323.79|332.06|329.86|333.91|331.71|322.91|320.71|0
1662472200000|2022-09-06 13:50:00|333.29|331.09|341.33|339.13|341.7|339.5|332.06|329.86|0
1662472500000|2022-09-06 13:55:00|341.45|339.25|332.55|330.35|343.43|341.23|332.55|330.35|0
1662472800000|2022-09-06 14:00:00|335.89|333.69|352.7|350.5|358.65|356.45|333.67|331.47|0
1662473100000|2022-09-06 14:05:00|352.95|350.75|354.93|352.73|357.65|355.45|351.22|349.02|0
1662473400000|2022-09-06 14:10:00|355.67|353.47|355.67|353.47|364.84|362.64|354.68|352.48|0
1662473700000|2022-09-06 14:15:00|356.17|353.97|354.93|352.73|361.37|359.17|353.69|351.49|0
1662474000000|2022-09-06 14:20:00|355.18|352.98|357.72|355.52|362.42|360.22|354.19|351.99|0
1662474300000|2022-09-06 14:25:00|357.97|355.77|344.26|342.06|359.95|357.75|343.06|340.86|0
1662474600000|2022-09-06 14:30:00|345|342.8|347.43|345.23|350.41|348.21|344.96|342.76|0
1662474900000|2022-09-06 14:35:00|346.69|344.49|337.05|334.85|351.89|349.69|336.55|334.35|0
1662475200000|2022-09-06 14:40:00|336.8|334.6|330.3|328.1|337.05|334.85|326.69|324.49|0
1662475500000|2022-09-06 14:45:00|330.55|328.35|331.04|328.84|334.01|331.81|326.84|324.64|0
1662475800000|2022-09-06 14:50:00|331.53|329.33|323.64|321.44|331.53|329.33|317.23|315.03|0
1662476100000|2022-09-06 14:55:00|323.88|321.68|317.48|315.28|323.88|321.68|312.07|309.87|0
1662476400000|2022-09-06 15:00:00|317.97|315.77|319.29|317.09|323|320.8|317.32|315.12|0
1662476700000|2022-09-06 15:05:00|319.04|316.84|314.11|311.91|321.51|319.31|308.69|306.49|0
1662477000000|2022-09-06 15:10:00|313.86|311.66|318.05|315.85|321.02|318.82|312.87|310.67|0
1662477300000|2022-09-06 15:15:00|317.56|315.36|323.24|321.04|323.98|321.78|316.57|314.37|0
1662477600000|2022-09-06 15:20:00|323.49|321.29|320.77|318.57|325.96|323.76|318.55|316.35|0
1662477900000|2022-09-06 15:25:00|321.02|318.82|327.69|325.49|329.67|327.47|317.81|315.61|0
1662478200000|2022-09-06 15:30:00|328.43|326.23|320.52|318.32|330.41|328.21|313.86|311.66|0
1662478500000|2022-09-06 15:35:00|319.78|317.58|322.99|320.79|326.21|324.01|316.57|314.37|0
1662478800000|2022-09-06 15:40:00|322.5|320.3|316.57|314.37|323.98|321.78|309.91|307.71|0
1662479100000|2022-09-06 15:45:00|315.83|313.63|320.4|318.2|321.01|318.81|313.12|310.92|0
1662479400000|2022-09-06 15:50:00|320.27|318.07|314.35|312.15|321.01|318.81|311.88|309.68|0
1662479700000|2022-09-06 15:55:00|315.09|312.89|314.84|312.64|315.58|313.38|311.88|309.68|0
1662480000000|2022-09-06 16:00:00|314.59|312.39|314.1|311.9|317.31|315.11|311.88|309.68|0
1662480300000|2022-09-06 16:05:00|315.83|313.63|327.19|324.99|328.18|325.98|311.88|309.68|0
1662480600000|2022-09-06 16:10:00|326.94|324.74|327.44|325.24|329.91|327.71|325.71|323.51|0
1662480900000|2022-09-06 16:15:00|327.93|325.73|336.1|333.9|337.1|334.9|326.94|324.74|0
1662481200000|2022-09-06 16:20:00|336.35|334.15|340.81|338.61|342.05|339.85|334.62|332.42|0
1662481500000|2022-09-06 16:25:00|340.57|338.37|337.34|335.14|344.29|342.09|336.6|334.4|0
1662481800000|2022-09-06 16:30:00|337.59|335.39|339.32|337.12|340.07|337.87|335.11|332.91|0
1662482100000|2022-09-06 16:35:00|339.08|336.88|338.08|335.88|339.32|337.12|335.36|333.16|0
1662482400000|2022-09-06 16:40:00|337.84|335.64|330.65|328.45|341.8|339.6|330.4|328.2|0
1662482700000|2022-09-06 16:45:00|330.9|328.7|331.89|329.69|334.86|332.66|329.91|327.71|0
1662483000000|2022-09-06 16:50:00|331.39|329.19|331.89|329.69|336.6|334.4|330.16|327.96|0
1662483300000|2022-09-06 16:55:00|331.39|329.19|332.38|330.18|333.62|331.42|328.42|326.22|0
1662483600000|2022-09-06 17:00:00|332.88|330.68|338.33|336.13|340.31|338.11|332.13|329.93|0
1662483900000|2022-09-06 17:05:00|338.08|335.88|350.74|348.54|350.74|348.54|338.08|335.88|0
1662484200000|2022-09-06 17:10:00|350.99|348.79|354.13|351.93|355.87|353.67|348.01|345.81|0
1662484500000|2022-09-06 17:15:00|354.38|352.18|351.66|349.46|356.99|354.79|350.66|348.46|0
1662484800000|2022-09-06 17:20:00|351.9|349.7|351.65|349.45|353.14|350.94|349.43|347.23|0
1662485100000|2022-09-06 17:25:00|352.15|349.95|353.64|351.44|354.38|352.18|350.91|348.71|0
1662485400000|2022-09-06 17:30:00|354.13|351.93|347.44|345.24|354.63|352.43|344.97|342.77|0
1662485700000|2022-09-06 17:35:00|347.69|345.49|346.21|344.01|350.91|348.71|345.96|343.76|0
1662486000000|2022-09-06 17:40:00|346.7|344.5|350.41|348.21|354.87|352.67|346.7|344.5|0
1662486300000|2022-09-06 17:45:00|350.17|347.97|353.88|351.68|354.62|352.42|346.95|344.75|0
1662486600000|2022-09-06 17:50:00|354.38|352.18|352.39|350.19|357.1|354.9|352.39|350.19|0
1662486900000|2022-09-06 17:55:00|352.64|350.44|344.72|342.52|352.64|350.44|344.72|342.52|0
1662487200000|2022-09-06 18:00:00|345.46|343.26|343.73|341.53|346.7|344.5|340.02|337.82|0
1662487500000|2022-09-06 18:05:00|343.98|341.78|343.11|340.91|346.7|344.5|342|339.8|0
1662487800000|2022-09-06 18:10:00|342.49|340.29|334.58|332.38|342.99|340.79|332.86|330.66|0
1662488100000|2022-09-06 18:15:00|334.34|332.14|335.08|332.88|336.56|334.36|332.12|329.92|0
1662488400000|2022-09-06 18:20:00|334.83|332.63|336.31|334.11|338.53|336.33|333.6|331.4|0
1662488700000|2022-09-06 18:25:00|336.06|333.86|338.42|336.22|339.52|337.32|334.83|332.63|0
1662489000000|2022-09-06 18:30:00|338.53|336.33|341|338.8|345.46|343.26|336.8|334.6|0
1662489300000|2022-09-06 18:35:00|340.76|338.56|339.03|336.83|343.72|341.52|336.44|334.24|0
1662489600000|2022-09-06 18:40:00|339.27|337.07|341.99|339.79|343.72|341.52|339.27|337.07|0
1662489900000|2022-09-06 18:45:00|342.73|340.53|340.76|338.56|346.2|344|340.51|338.31|0
1662490200000|2022-09-06 18:50:00|341|338.8|343.67|341.47|349.25|347.05|340.88|338.68|0
1662490500000|2022-09-06 18:55:00|343.55|341.35|345.16|342.96|346.89|344.69|339.46|337.26|0
1662490800000|2022-09-06 19:00:00|343.67|341.47|347.14|344.94|349.86|347.66|342.18|339.98|0
1662491100000|2022-09-06 19:05:00|346.89|344.69|337.24|335.04|348.13|345.93|336.74|334.54|0
1662491400000|2022-09-06 19:10:00|336.74|334.54|338.19|335.99|339.71|337.51|334.23|332.03|0
1662491700000|2022-09-06 19:15:00|337.94|335.74|338.19|335.99|338.68|336.48|331.51|329.31|0
1662492000000|2022-09-06 19:20:00|338.44|336.24|337.64|335.44|344.63|342.43|336.16|333.96|0
1662492300000|2022-09-06 19:25:00|337.39|335.19|339.62|337.42|340.12|337.92|335.17|332.97|0
1662492600000|2022-09-06 19:30:00|339.87|337.67|347.56|345.36|351.28|349.08|339.87|337.67|0
1662492900000|2022-09-06 19:35:00|347.31|345.11|347.56|345.36|348.8|346.6|344.58|342.38|0
1662493200000|2022-09-06 19:40:00|347.8|345.6|337.39|335.19|348.05|345.85|336.9|334.7|0
1662493500000|2022-09-06 19:45:00|338.38|336.18|339.37|337.17|344.08|341.88|336.4|334.2|0
1662493800000|2022-09-06 19:50:00|342.35|340.15|345.32|343.12|347.55|345.35|340.86|338.66|0
1662494100000|2022-09-06 19:55:00|345.82|343.62|340.12|337.92|351.28|349.08|339.87|337.67|0
1662494400000|2022-09-06 20:00:00|341.85|339.65|344.08|341.88|345.57|343.37|341.11|338.91|0
1662494700000|2022-09-06 20:05:00|343.83|341.63|346.06|343.86|346.31|344.11|343.58|341.38|0
1662495000000|2022-09-06 20:10:00|345.57|343.37|344.82|342.62|346.31|344.11|343.96|341.76|0
1662495300000|2022-09-06 20:15:00|345.87|343.07|343.39|340.59|346.12|343.32|343.39|340.59|0
1662495600000|2022-09-06 20:20:00|343.52|340.72|344.87|342.07|344.87|342.07|342.89|340.09|0
1662495900000|2022-09-06 20:25:00|345.12|342.32|346.11|343.31|346.86|344.06|344.87|342.07|0
1662496200000|2022-09-06 20:30:00|346.61|343.81|346.61|343.81|347.35|344.55|346.36|343.56|0
1662496500000|2022-09-06 20:35:00|346.36|343.56|346.24|343.44|346.61|343.81|345.87|343.07|0
1662496800000|2022-09-06 20:40:00|346.36|343.56|344.13|341.33|346.36|343.56|344.13|341.33|0
1662497100000|2022-09-06 20:45:00|344.38|341.58|343.63|340.83|344.87|342.07|343.63|340.83|0
1662497400000|2022-09-06 20:50:00|343.38|340.58|344.87|342.07|345|342.2|343.38|340.58|0
1662497700000|2022-09-06 20:55:00|344.75|341.95|343.26|340.46|344.87|342.07|342.64|339.84|0
1662498000000|2022-09-06 21:00:00|342.94|340.14|343.19|340.39|343.33|340.53|342.54|339.74|0
1662498300000|2022-09-06 21:05:00|343.08|340.28|343.66|340.86|343.84|341.04|343.02|340.22|0
1662498600000|2022-09-06 21:10:00|343.69|340.89|343.8|341|344.17|341.37|343.66|340.86|0
1662498900000|2022-09-06 21:15:00|344.02|341.22|343.51|340.71|344.02|341.22|343.51|340.71|0
1662499200000|2022-09-06 21:20:00|343.73|340.93|344.52|341.72|344.63|341.83|343.51|340.71|0
1662499500000|2022-09-06 21:25:00|343.91|341.11|344.05|341.25|344.19|341.39|343.87|341.07|0
1662499800000|2022-09-06 21:30:00|344.19|341.39|344.16|341.36|344.19|341.39|344.16|341.36|0
1662500100000|2022-09-06 21:35:00|343.97|341.17|344.16|341.36|344.27|341.47|343.97|341.17|0
1662500400000|2022-09-06 21:40:00|344.12|341.32|344.19|341.39|344.19|341.39|344.05|341.25|0
1662500700000|2022-09-06 21:45:00|344.38|341.58|344.56|341.76|344.56|341.76|344.38|341.58|0
1662501000000|2022-09-06 21:50:00|344.45|341.65|344.41|341.61|344.45|341.65|344.41|341.61|0
1662501300000|2022-09-06 21:55:00|344.38|341.58|344.12|341.32|344.41|341.61|344.08|341.28|0
1662501600000|2022-09-06 22:00:00|343.51|340.71|342.88|340.08|345.36|342.56|342.88|340.08|0
1662501900000|2022-09-06 22:05:00|342.63|339.83|342.88|340.08|344.37|341.57|342.63|339.83|0
1662502200000|2022-09-06 22:10:00|342.63|339.83|340.9|338.1|342.63|339.83|340.28|337.48|0
1662502500000|2022-09-06 22:15:00|340.65|337.85|340.78|337.98|342.63|339.83|340.65|337.85|0
1662502800000|2022-09-06 22:20:00|340.89|338.09|341.89|339.09|341.89|339.09|340.65|337.85|0
1662503100000|2022-09-06 22:25:00|342.01|339.21|341.14|338.34|342.13|339.33|341.14|338.34|0
1662503400000|2022-09-06 22:30:00|341.02|338.22|342.38|339.58|342.38|339.58|340.53|337.73|0
1662503700000|2022-09-06 22:35:00|342.63|339.83|342.63|339.83|343.37|340.57|342.01|339.21|0
1662504000000|2022-09-06 22:40:00|342.88|340.08|341.88|339.08|342.88|340.08|341.64|338.84|0
1662504300000|2022-09-06 22:45:00|342.38|339.58|341.14|338.34|342.63|339.83|341.14|338.34|0
1662504600000|2022-09-06 22:50:00|341.27|338.47|342.13|339.33|342.87|340.07|340.89|338.09|0
1662504900000|2022-09-06 22:55:00|342.01|339.21|342.13|339.33|342.13|339.33|341.14|338.34|0
1662505200000|2022-09-06 23:00:00|341.88|339.08|343.12|340.32|343.12|340.32|341.39|338.59|0
1662505500000|2022-09-06 23:05:00|343.25|340.45|346.1|343.3|346.59|343.79|343|340.2|0
1662505800000|2022-09-06 23:10:00|345.98|343.18|346.1|343.3|347.34|344.54|345.98|343.18|0
1662506100000|2022-09-06 23:15:00|345.85|343.05|345.6|342.8|345.85|343.05|344.61|341.81|0
1662506400000|2022-09-06 23:20:00|345.35|342.55|344.11|341.31|345.6|342.8|343.86|341.06|0
1662506700000|2022-09-06 23:25:00|343.86|341.06|345.35|342.55|345.35|342.55|343.37|340.57|0
1662507000000|2022-09-06 23:30:00|345.1|342.3|344.36|341.56|345.35|342.55|343.25|340.45|0
1662507300000|2022-09-06 23:35:00|343.86|341.06|343.86|341.06|344.11|341.31|343.12|340.32|0
1662507600000|2022-09-06 23:40:00|344.11|341.31|342.87|340.07|344.11|341.31|342.37|339.57|0
1662507900000|2022-09-06 23:45:00|343.12|340.32|344.49|341.69|345.6|342.8|342.87|340.07|0
1662508200000|2022-09-06 23:50:00|344.61|341.81|345.6|342.8|346.22|343.42|344.11|341.31|0
1662508500000|2022-09-06 23:55:00|345.85|343.05|345.6|342.8|346.59|343.79|344.85|342.05|0
1662508800000|2022-09-07 00:00:00|346.09|343.29|346.84|344.04|350.81|348.01|344.6|341.8|0
1662509100000|2022-09-07 00:05:00|347.09|344.29|344.11|341.31|347.33|344.53|343.86|341.06|0
1662509400000|2022-09-07 00:10:00|344.36|341.56|347.58|344.78|349.07|346.27|344.36|341.56|0
1662509700000|2022-09-07 00:15:00|347.83|345.03|360.25|357.45|361|358.2|347.83|345.03|0
1662510000000|2022-09-07 00:20:00|360|357.2|365.97|363.17|367.71|364.91|359.26|356.46|0
1662510300000|2022-09-07 00:25:00|366.22|363.42|363.36|360.56|366.22|363.42|362.98|360.18|0
1662510600000|2022-09-07 00:30:00|363.23|360.43|365.37|362.57|367.48|364.68|361.74|358.94|0
1662510900000|2022-09-07 00:35:00|365.24|362.44|364.99|362.19|367.48|364.68|364.25|361.45|0
1662511200000|2022-09-07 00:40:00|364.74|361.94|367|364.2|367.25|364.45|364.5|361.7|0
1662511500000|2022-09-07 00:45:00|366.88|364.08|364.51|361.71|367.25|364.45|363.52|360.72|0
1662511800000|2022-09-07 00:50:00|364.27|361.47|362.65|359.85|365.26|362.46|362.03|359.23|0
1662512100000|2022-09-07 00:55:00|362.77|359.97|362.03|359.23|364.02|361.22|360.79|357.99|0
1662512400000|2022-09-07 01:00:00|361.78|358.98|366.38|363.58|367|364.2|361.78|358.98|0
1662512700000|2022-09-07 01:05:00|366.5|363.7|365.76|362.96|366.75|363.95|364.51|361.71|0
1662513000000|2022-09-07 01:10:00|366.13|363.33|363.27|360.47|366.25|363.45|363.02|360.22|0
1662513300000|2022-09-07 01:15:00|363.52|360.72|363.77|360.97|365.26|362.46|361.78|358.98|0
1662513600000|2022-09-07 01:20:00|364.01|361.21|363.52|360.72|364.26|361.46|361.78|358.98|0
1662513900000|2022-09-07 01:25:00|363.65|360.85|362.77|359.97|364.01|361.21|361.53|358.73|0
1662514200000|2022-09-07 01:30:00|362.52|359.72|360.29|357.49|365.01|362.21|360.29|357.49|0
1662514500000|2022-09-07 01:35:00|360.53|357.73|361.41|358.61|364.26|361.46|360.53|357.73|0
1662514800000|2022-09-07 01:40:00|361.03|358.23|362.52|359.72|363.02|360.22|361.03|358.23|0
1662515100000|2022-09-07 01:45:00|362.27|359.47|358.3|355.5|363.27|360.47|358.05|355.25|0
1662515400000|2022-09-07 01:50:00|358.18|355.38|358.3|355.5|359.29|356.49|357.3|354.5|0
1662515700000|2022-09-07 01:55:00|358.54|355.74|359.04|356.24|359.29|356.49|358.05|355.25|0
1662516000000|2022-09-07 02:00:00|359.29|356.49|359.04|356.24|359.79|356.99|358.79|355.99|0
1662516300000|2022-09-07 02:05:00|359.29|356.49|358.54|355.74|359.79|356.99|358.05|355.25|0
1662516600000|2022-09-07 02:10:00|358.29|355.49|360.53|357.73|361.52|358.72|358.29|355.49|0
1662516900000|2022-09-07 02:15:00|360.41|357.61|361.4|358.6|361.77|358.97|360.28|357.48|0
1662517200000|2022-09-07 02:20:00|361.28|358.48|359.78|356.98|361.52|358.72|359.54|356.74|0
1662517500000|2022-09-07 02:25:00|360.28|357.48|357.3|354.5|360.28|357.48|357.18|354.38|0
1662517800000|2022-09-07 02:30:00|357.05|354.25|355.06|352.26|357.05|354.25|355.06|352.26|0
1662518100000|2022-09-07 02:35:00|355.31|352.51|358.04|355.24|358.54|355.74|354.2|351.4|0
1662518400000|2022-09-07 02:40:00|357.8|355|358.29|355.49|358.42|355.62|357.55|354.75|0
1662518700000|2022-09-07 02:45:00|358.17|355.37|357.05|354.25|358.54|355.74|356.8|354|0
1662519000000|2022-09-07 02:50:00|356.55|353.75|360.53|357.73|360.53|357.73|356.3|353.5|0
1662519300000|2022-09-07 02:55:00|360.28|357.48|360.9|358.1|361.52|358.72|360.28|357.48|0
1662519600000|2022-09-07 03:00:00|360.78|357.98|360.77|357.97|361.52|358.72|360.03|357.23|0
1662519900000|2022-09-07 03:05:00|360.53|357.73|361.77|358.97|362.02|359.22|360.28|357.48|0
1662520200000|2022-09-07 03:10:00|361.9|359.1|362.27|359.47|363.76|360.96|361.9|359.1|0
1662520500000|2022-09-07 03:15:00|362.51|359.71|364.88|362.08|365.5|362.7|362.27|359.47|0
1662520800000|2022-09-07 03:20:00|364.75|361.95|363.76|360.96|365.25|362.45|363.76|360.96|0
1662521100000|2022-09-07 03:25:00|364|361.2|360.52|357.72|364.5|361.7|360.28|357.48|0
1662521400000|2022-09-07 03:30:00|361.02|358.22|362.02|359.22|363.26|360.46|360.77|357.97|0
1662521700000|2022-09-07 03:35:00|361.77|358.97|364|361.2|364.25|361.45|361.77|358.97|0
1662522000000|2022-09-07 03:40:00|363.75|360.95|363.14|360.34|363.75|360.95|362.51|359.71|0
1662522300000|2022-09-07 03:45:00|363.01|360.21|362.51|359.71|363.01|360.21|362.01|359.21|0
1662522600000|2022-09-07 03:50:00|362.76|359.96|359.53|356.73|363.51|360.71|359.28|356.48|0
1662522900000|2022-09-07 03:55:00|359.78|356.98|359.28|356.48|360.27|357.47|359.03|356.23|0
1662523200000|2022-09-07 04:00:00|359.03|356.23|361.52|358.72|361.52|358.72|359.03|356.23|0
1662523500000|2022-09-07 04:05:00|361.64|358.84|361.4|358.6|362.01|359.21|360.77|357.97|0
1662523800000|2022-09-07 04:10:00|361.27|358.47|361.51|358.71|361.76|358.96|360.77|357.97|0
1662524100000|2022-09-07 04:15:00|361.27|358.47|361.27|358.47|361.51|358.71|360.65|357.85|0
1662524400000|2022-09-07 04:20:00|361.51|358.71|362.51|359.71|362.76|359.96|361.02|358.22|0
1662524700000|2022-09-07 04:25:00|362.64|359.84|362.39|359.59|363.01|360.21|361.76|358.96|0
1662525000000|2022-09-07 04:30:00|362.51|359.71|360.02|357.22|362.51|359.71|359.77|356.97|0
1662525300000|2022-09-07 04:35:00|360.27|357.47|358.78|355.98|360.27|357.47|358.28|355.48|0
1662525600000|2022-09-07 04:40:00|358.53|355.73|358.78|355.98|359.52|356.72|358.53|355.73|0
1662525900000|2022-09-07 04:45:00|358.53|355.73|356.42|353.62|358.53|355.73|356.42|353.62|0
1662526200000|2022-09-07 04:50:00|356.29|353.49|355.18|352.38|356.54|353.74|353.81|351.01|0
1662526500000|2022-09-07 04:55:00|355.3|352.5|355.55|352.75|355.92|353.12|354.31|351.51|0
1662526800000|2022-09-07 05:00:00|355.3|352.5|355.3|352.5|356.54|353.74|354.06|351.26|0
1662527100000|2022-09-07 05:05:00|355.05|352.25|352.07|349.27|355.55|352.75|352.07|349.27|0
1662527400000|2022-09-07 05:10:00|352.32|349.52|351.82|349.02|352.57|349.77|350.83|348.03|0
1662527700000|2022-09-07 05:15:00|351.57|348.77|349.59|346.79|352.07|349.27|349.09|346.29|0
1662528000000|2022-09-07 05:20:00|349.83|347.03|349.59|346.79|351.08|348.28|349.09|346.29|0
1662528300000|2022-09-07 05:25:00|349.34|346.54|353.06|350.26|353.06|350.26|349.34|346.54|0
1662528600000|2022-09-07 05:30:00|352.81|350.01|353.56|350.76|354.05|351.25|352.07|349.27|0
1662528900000|2022-09-07 05:35:00|353.31|350.51|354.43|351.63|354.8|352|353.31|350.51|0
1662529200000|2022-09-07 05:40:00|354.3|351.5|352.31|349.51|354.55|351.75|352.07|349.27|0
1662529500000|2022-09-07 05:45:00|352.07|349.27|352.31|349.51|353.31|350.51|350.33|347.53|0
1662529800000|2022-09-07 05:50:00|352.56|349.76|352.31|349.51|353.8|351|352.19|349.39|0
1662530100000|2022-09-07 05:55:00|352.07|349.27|354.05|351.25|354.3|351.5|351.32|348.52|0
1662530400000|2022-09-07 06:00:00|353.8|351|358.16|355.36|358.52|355.72|351.95|349.15|0
1662530700000|2022-09-07 06:05:00|358.27|355.47|357.28|354.48|358.27|355.47|356.54|353.74|0
1662531000000|2022-09-07 06:10:00|357.78|354.98|352.06|349.26|357.78|354.98|351.81|349.01|0
1662531300000|2022-09-07 06:15:00|351.81|349.01|350.82|348.02|354.18|351.38|350.32|347.52|0
1662531600000|2022-09-07 06:20:00|350.57|347.77|347.97|345.17|350.7|347.9|346.6|343.8|0
1662531900000|2022-09-07 06:25:00|347.84|345.04|349.08|346.28|349.58|346.78|347.23|344.43|0
1662532200000|2022-09-07 06:30:00|348.72|345.92|349.21|346.41|351.56|348.76|348.59|345.79|0
1662532500000|2022-09-07 06:35:00|349.33|346.53|348.59|345.79|350.32|347.52|348.09|345.29|0
1662532800000|2022-09-07 06:40:00|348.47|345.67|347.47|344.67|348.58|345.78|346.35|343.55|0
1662533100000|2022-09-07 06:45:00|347.72|344.92|345.85|343.05|347.84|345.04|344.12|341.32|0
1662533400000|2022-09-07 06:50:00|345.98|343.18|348.09|345.29|348.09|345.29|345.11|342.31|0
1662533700000|2022-09-07 06:55:00|347.84|345.04|348.83|346.03|349.08|346.28|346.6|343.8|0
1662534000000|2022-09-07 07:00:00|346.98|344.18|347.97|345.17|348.58|345.78|343.62|340.82|0
1662534300000|2022-09-07 07:05:00|347.79|345.59|349.77|347.57|349.77|347.57|345.68|343.48|0
1662534600000|2022-09-07 07:10:00|349.4|347.2|350.76|348.56|351.64|349.44|346.79|344.59|0
1662534900000|2022-09-07 07:15:00|350.65|348.45|351.01|348.81|351.14|348.94|348.03|345.83|0
1662535200000|2022-09-07 07:20:00|350.52|348.32|353|350.8|353|350.8|347.67|345.47|0
1662535500000|2022-09-07 07:25:00|352.75|350.55|354.24|352.04|356.23|354.03|352.63|350.43|0
1662535800000|2022-09-07 07:30:00|354.49|352.29|351.01|348.81|357.35|355.15|351.01|348.81|0
1662536100000|2022-09-07 07:35:00|351.26|349.06|349.27|347.07|351.64|349.44|348.03|345.83|0
1662536400000|2022-09-07 07:40:00|349.4|347.2|347.04|344.84|349.77|347.57|346.79|344.59|0
1662536700000|2022-09-07 07:45:00|347.29|345.09|341.08|338.88|347.29|345.09|341.08|338.88|0
1662537000000|2022-09-07 07:50:00|341.58|339.38|342.45|340.25|344.06|341.86|341.08|338.88|0
1662537300000|2022-09-07 07:55:00|342.07|339.87|339.1|336.9|342.57|340.37|337.86|335.66|0
1662537600000|2022-09-07 08:00:00|338.98|336.78|333.78|331.58|340.72|338.52|333.78|331.58|0
1662537900000|2022-09-07 08:05:00|333.9|331.7|333.31|331.11|335.05|332.85|330.18|327.98|0
1662538200000|2022-09-07 08:10:00|333.56|331.36|337.03|334.83|337.28|335.08|333.44|331.24|0
1662538500000|2022-09-07 08:15:00|336.79|334.59|336.54|334.34|338.77|336.57|334.8|332.6|0
1662538800000|2022-09-07 08:20:00|336.29|334.09|336.91|334.71|338.52|336.32|335.79|333.59|0
1662539100000|2022-09-07 08:25:00|337.28|335.08|338.27|336.07|338.27|336.07|336.04|333.84|0
1662539400000|2022-09-07 08:30:00|338.03|335.83|336.29|334.09|338.27|336.07|335.79|333.59|0
1662539700000|2022-09-07 08:35:00|336.42|334.22|339.02|336.82|339.02|336.82|335.92|333.72|0
1662540000000|2022-09-07 08:40:00|339.27|337.07|338.02|335.82|340.01|337.81|337.78|335.58|0
1662540300000|2022-09-07 08:45:00|337.78|335.58|334.93|332.73|337.78|335.58|334.93|332.73|0
1662540600000|2022-09-07 08:50:00|335.05|332.85|333.56|331.36|337.03|334.83|332.07|329.87|0
1662540900000|2022-09-07 08:55:00|333.81|331.61|332.32|330.12|333.81|331.61|331.57|329.37|0
1662541200000|2022-09-07 09:00:00|332.07|329.87|338.27|336.07|338.27|336.07|332.07|329.87|0
1662541500000|2022-09-07 09:05:00|338.02|335.82|338.77|336.57|338.77|336.57|336.66|334.46|0
1662541800000|2022-09-07 09:10:00|338.9|336.7|338.4|336.2|339.76|337.56|337.28|335.08|0
1662542100000|2022-09-07 09:15:00|338.02|335.82|335.54|333.34|338.15|335.95|335.54|333.34|0
1662542400000|2022-09-07 09:20:00|335.29|333.09|337.52|335.32|338.02|335.82|334.55|332.35|0
1662542700000|2022-09-07 09:25:00|337.28|335.08|336.53|334.33|338.52|336.32|335.79|333.59|0
1662543000000|2022-09-07 09:30:00|336.28|334.08|336.78|334.58|338.27|336.07|336.28|334.08|0
1662543300000|2022-09-07 09:35:00|336.53|334.33|339.01|336.81|339.01|336.81|334.79|332.59|0
1662543600000|2022-09-07 09:40:00|339.14|336.94|335.78|333.58|339.14|336.94|335.04|332.84|0
1662543900000|2022-09-07 09:45:00|335.54|333.34|334.3|332.1|337.03|334.83|333.93|331.73|0
1662544200000|2022-09-07 09:50:00|334.79|332.59|335.29|333.09|335.78|333.58|334.18|331.98|0
1662544500000|2022-09-07 09:55:00|335.04|332.84|333.3|331.1|335.04|332.84|333.05|330.85|0
1662544800000|2022-09-07 10:00:00|333.18|330.98|335.78|333.58|336.03|333.83|332.44|330.24|0
1662545100000|2022-09-07 10:05:00|335.91|333.71|335.78|333.58|336.28|334.08|333.8|331.6|0
1662545400000|2022-09-07 10:10:00|335.66|333.46|336.53|334.33|337.52|335.32|335.29|333.09|0
1662545700000|2022-09-07 10:15:00|336.77|334.57|336.28|334.08|339.26|337.06|336.03|333.83|0
1662546000000|2022-09-07 10:20:00|336.41|334.21|334.79|332.59|337.52|335.32|334.04|331.84|0
1662546300000|2022-09-07 10:25:00|335.04|332.84|333.8|331.6|335.78|333.58|333.8|331.6|0
1662546600000|2022-09-07 10:30:00|334.04|331.84|336.03|333.83|336.03|333.83|333.92|331.72|0
1662546900000|2022-09-07 10:35:00|336.16|333.96|334.04|331.84|336.52|334.32|332.8|330.6|0
1662547200000|2022-09-07 10:40:00|333.55|331.35|334.79|332.59|336.03|333.83|333.55|331.35|0
1662547500000|2022-09-07 10:45:00|334.67|332.47|337.02|334.82|338.51|336.31|334.29|332.09|0
1662547800000|2022-09-07 10:50:00|336.9|334.7|334.54|332.34|337.02|334.82|334.04|331.84|0
1662548100000|2022-09-07 10:55:00|334.79|332.59|336.27|334.07|337.27|335.07|334.54|332.34|0
1662548400000|2022-09-07 11:00:00|335.91|333.71|336.52|334.32|337.15|334.95|335.66|333.46|0
1662548700000|2022-09-07 11:05:00|336.4|334.2|338.14|335.94|338.14|335.94|334.78|332.58|0
1662549000000|2022-09-07 11:10:00|338.01|335.81|335.53|333.33|338.01|335.81|335.53|333.33|0
1662549300000|2022-09-07 11:15:00|335.28|333.08|336.27|334.07|336.77|334.57|334.78|332.58|0
1662549600000|2022-09-07 11:20:00|336.52|334.32|333.79|331.59|336.77|334.57|333.79|331.59|0
1662549900000|2022-09-07 11:25:00|334.04|331.84|334.29|332.09|334.29|332.09|333.79|331.59|0
1662550200000|2022-09-07 11:30:00|334.04|331.84|335.77|333.57|336.77|334.57|333.79|331.59|0
1662550500000|2022-09-07 11:35:00|335.53|333.33|347.95|345.75|347.95|345.75|335.03|332.83|0
1662550800000|2022-09-07 11:40:00|348.19|345.99|342.3|340.1|349.75|347.55|342.3|340.1|0
1662551100000|2022-09-07 11:45:00|342.79|340.59|344.5|342.3|346.24|344.04|342.51|340.31|0
1662551400000|2022-09-07 11:50:00|344.74|342.54|342.76|340.56|346.73|344.53|342.64|340.44|0
1662551700000|2022-09-07 11:55:00|343.01|340.81|344|341.8|344.99|342.79|341.52|339.32|0
1662552000000|2022-09-07 12:00:00|343.75|341.55|342.76|340.56|344.25|342.05|341.64|339.44|0
1662552300000|2022-09-07 12:05:00|343.25|341.05|349.71|347.51|352.45|350.25|343.25|341.05|0
1662552600000|2022-09-07 12:10:00|349.96|347.76|352.97|350.77|354.96|352.76|349.96|347.76|0
1662552900000|2022-09-07 12:15:00|352.72|350.52|352.11|349.91|353.72|351.52|350.24|348.04|0
1662553200000|2022-09-07 12:20:00|352.23|350.03|352.23|350.03|353.97|351.77|349.74|347.54|0
1662553500000|2022-09-07 12:25:00|352.47|350.27|353.6|351.4|354.71|352.51|351.48|349.28|0
1662553800000|2022-09-07 12:30:00|353.22|351.02|349.87|347.67|354.21|352.01|349.74|347.54|0
1662554100000|2022-09-07 12:35:00|350.49|348.29|345.77|343.57|351.23|349.03|345.77|343.57|0
1662554400000|2022-09-07 12:40:00|345.52|343.32|346.64|344.44|346.76|344.56|344.77|342.57|0
1662554700000|2022-09-07 12:45:00|346.51|344.31|349.12|346.92|349.74|347.54|346.26|344.06|0
1662555000000|2022-09-07 12:50:00|348.99|346.79|353.22|351.02|353.71|351.51|348|345.8|0
1662555300000|2022-09-07 12:55:00|352.97|350.77|347.5|345.3|352.97|350.77|347.5|345.3|0
1662555600000|2022-09-07 13:00:00|347.75|345.55|348|345.8|349.24|347.04|346.76|344.56|0
1662555900000|2022-09-07 13:05:00|348.25|346.05|346.76|344.56|348.25|346.05|345.27|343.07|0
1662556200000|2022-09-07 13:10:00|346.51|344.31|346.98|344.78|350.48|348.28|345.27|343.07|0
1662556500000|2022-09-07 13:15:00|346.73|344.53|343.26|341.06|346.86|344.66|343.01|340.81|0
1662556800000|2022-09-07 13:20:00|343.51|341.31|343.5|341.3|344.5|342.3|342.02|339.82|0
1662557100000|2022-09-07 13:25:00|343.26|341.06|344.5|342.3|346.24|344.04|343.26|341.06|0
1662557400000|2022-09-07 13:30:00|344.75|342.55|338.29|336.09|346.48|344.28|338.29|336.09|0
1662557700000|2022-09-07 13:35:00|338.54|336.34|326.89|324.69|338.79|336.59|326.14|323.94|0
1662558000000|2022-09-07 13:40:00|327.38|325.18|326.07|323.87|328.87|326.67|322.14|319.94|0
1662558300000|2022-09-07 13:45:00|325.33|323.13|324.09|321.89|326.07|323.87|321.61|319.41|0
1662558600000|2022-09-07 13:50:00|324.34|322.14|329.02|326.82|332.99|330.79|323.1|320.9|0
1662558900000|2022-09-07 13:55:00|329.77|327.57|331.26|329.06|332.99|330.79|324.56|322.36|0
1662559200000|2022-09-07 14:00:00|331.5|329.3|327.28|325.08|338.96|336.76|326.29|324.09|0
1662559500000|2022-09-07 14:05:00|327.53|325.33|331.01|328.81|334.23|332.03|325.55|323.35|0
1662559800000|2022-09-07 14:10:00|330.51|328.31|337.71|335.51|337.96|335.76|328.52|326.32|0
1662560100000|2022-09-07 14:15:00|337.46|335.26|332|329.8|340.45|338.25|330.76|328.56|0
1662560400000|2022-09-07 14:20:00|332.25|330.05|332.74|330.54|333.99|331.79|329.02|326.82|0
1662560700000|2022-09-07 14:25:00|333.24|331.04|325.3|323.1|334.98|332.78|324.8|322.6|0
1662561000000|2022-09-07 14:30:00|324.06|321.86|321.33|319.13|324.06|321.86|315.14|312.94|0
1662561300000|2022-09-07 14:35:00|320.83|318.63|322.32|320.12|324.3|322.1|318.36|316.16|0
1662561600000|2022-09-07 14:40:00|322.07|319.87|323.56|321.36|327.03|324.83|319.35|317.15|0
1662561900000|2022-09-07 14:45:00|323.31|321.11|324.3|322.1|326.04|323.84|322.32|320.12|0
1662562200000|2022-09-07 14:50:00|324.55|322.35|319.59|317.39|325.29|323.09|317.61|315.41|0
1662562500000|2022-09-07 14:55:00|319.84|317.64|320.58|318.38|321.08|318.88|317.36|315.16|0
1662562800000|2022-09-07 15:00:00|320.83|318.63|314.88|312.68|325.05|322.85|314.39|312.19|0
1662563100000|2022-09-07 15:05:00|315.63|313.43|312.41|310.21|317.36|315.16|310.43|308.23|0
1662563400000|2022-09-07 15:10:00|312.16|309.96|306.72|304.52|312.41|310.21|304|301.8|0
1662563700000|2022-09-07 15:15:00|306.97|304.77|308.38|306.18|309.69|307.49|305.98|303.78|0
1662564000000|2022-09-07 15:20:00|308.14|305.94|306.4|304.2|309.37|307.17|305.17|302.97|0
1662564300000|2022-09-07 15:25:00|306.65|304.45|309.87|307.67|310.12|307.92|305.17|302.97|0
1662564600000|2022-09-07 15:30:00|308.88|306.68|311.83|309.63|313.07|310.87|305.66|303.46|0
1662564900000|2022-09-07 15:35:00|311.09|308.89|309.6|307.4|311.34|309.14|307.38|305.18|0
1662565200000|2022-09-07 15:40:00|309.85|307.65|313.07|310.87|314.31|312.11|307.87|305.67|0
1662565500000|2022-09-07 15:45:00|312.82|310.62|308.61|306.41|313.07|310.87|307.37|305.17|0
1662565800000|2022-09-07 15:50:00|308.36|306.16|306.14|303.94|309.11|306.91|305.89|303.69|0
1662566100000|2022-09-07 15:55:00|305.89|303.69|309.11|306.91|309.6|307.4|304.4|302.2|0
1662566400000|2022-09-07 16:00:00|308.61|306.41|308.61|306.41|309.35|307.15|306.38|304.18|0
1662566700000|2022-09-07 16:05:00|308.86|306.66|306.76|304.56|313.07|310.87|306.76|304.56|0
1662567000000|2022-09-07 16:10:00|307.12|304.92|310.84|308.64|311.58|309.38|306.63|304.43|0
1662567300000|2022-09-07 16:15:00|311.09|308.89|314.8|312.6|315.3|313.1|310.1|307.9|0
1662567600000|2022-09-07 16:20:00|315.05|312.85|318.03|315.83|320.26|318.06|314.06|311.86|0
1662567900000|2022-09-07 16:25:00|318.52|316.32|314.06|311.86|319.27|317.07|313.32|311.12|0
1662568200000|2022-09-07 16:30:00|314.55|312.35|313.07|310.87|317.53|315.33|312.82|310.62|0
1662568500000|2022-09-07 16:35:00|312.57|310.37|306.63|304.43|314.8|312.6|306.63|304.43|0
1662568800000|2022-09-07 16:40:00|306.38|304.18|300.44|298.24|307.86|305.66|297.72|295.52|0
1662569100000|2022-09-07 16:45:00|299.95|297.75|300.6|298.4|302.09|299.89|298.62|296.42|0
1662569400000|2022-09-07 16:50:00|300.85|298.65|302.83|300.63|303.33|301.13|300.11|297.91|0
1662569700000|2022-09-07 16:55:00|303.33|301.13|301.59|299.39|305.81|303.61|301.59|299.39|0
1662570000000|2022-09-07 17:00:00|301.84|299.64|295.9|293.7|302.58|300.38|294.91|292.71|0
1662570300000|2022-09-07 17:05:00|296.39|294.19|296.89|294.69|298.62|296.42|294.91|292.71|0
1662570600000|2022-09-07 17:10:00|297.14|294.94|297.88|295.68|299.61|297.41|296.39|294.19|0
1662570900000|2022-09-07 17:15:00|297.38|295.18|300.1|297.9|300.85|298.65|296.14|293.94|0
1662571200000|2022-09-07 17:20:00|300.35|298.15|299.61|297.41|301.1|298.9|296.14|293.94|0
1662571500000|2022-09-07 17:25:00|299.36|297.16|302.09|299.89|303.08|300.88|299.36|297.16|0
1662571800000|2022-09-07 17:30:00|301.84|299.64|297.01|294.81|302.58|300.38|296.64|294.44|0
1662572100000|2022-09-07 17:35:00|297.13|294.93|293.42|291.22|298.12|295.92|292.18|289.98|0
1662572400000|2022-09-07 17:40:00|293.67|291.47|286.5|284.3|293.67|291.47|286.01|283.81|0
1662572700000|2022-09-07 17:45:00|286.75|284.55|285.27|283.07|288.97|286.77|285.02|282.82|0
1662573000000|2022-09-07 17:50:00|285.02|282.82|283.54|281.34|286.01|283.81|283.05|280.85|0
1662573300000|2022-09-07 17:55:00|283.05|280.85|284.53|282.33|286.25|284.05|283.05|280.85|0
1662573600000|2022-09-07 18:00:00|283.54|281.34|273.93|271.73|285.27|283.07|273.69|271.49|0
1662573900000|2022-09-07 18:05:00|273.69|271.49|279.49|277.29|280.48|278.28|273.44|271.24|0
1662574200000|2022-09-07 18:10:00|279.99|277.79|278.75|276.55|281.47|279.27|278.26|276.06|0
1662574500000|2022-09-07 18:15:00|279|276.8|285.67|283.47|285.91|283.71|277.52|275.32|0
1662574800000|2022-09-07 18:20:00|285.42|283.22|284.43|282.23|286.65|284.45|283.94|281.74|0
1662575100000|2022-09-07 18:25:00|283.93|281.73|277.21|275.01|284.43|282.23|277.21|275.01|0
1662575400000|2022-09-07 18:30:00|276.96|274.76|274.49|272.29|279.68|277.48|274.49|272.29|0
1662575700000|2022-09-07 18:35:00|274.74|272.54|275.23|273.03|276.22|274.02|272.76|270.56|0
1662576000000|2022-09-07 18:40:00|274.98|272.78|274.49|272.29|275.48|273.28|272.02|269.82|0
1662576300000|2022-09-07 18:45:00|274.24|272.04|272.51|270.31|275.23|273.03|272.51|270.31|0
1662576600000|2022-09-07 18:50:00|272.64|270.44|272.02|269.82|276.46|274.26|271.28|269.08|0
1662576900000|2022-09-07 18:55:00|272.15|269.95|270.79|268.59|273.5|271.3|269.8|267.6|0
1662577200000|2022-09-07 19:00:00|270.54|268.34|271.46|269.26|273.44|271.24|269.74|267.54|0
1662577500000|2022-09-07 19:05:00|270.97|268.77|267.52|265.32|272.7|270.5|267.52|265.32|0
1662577800000|2022-09-07 19:10:00|267.27|265.07|268.5|266.3|270.72|268.52|267.27|265.07|0
1662578100000|2022-09-07 19:15:00|268.25|266.05|270.72|268.52|271.96|269.76|265.54|263.34|0
1662578400000|2022-09-07 19:20:00|271.22|269.02|268.5|266.3|272.45|270.25|268.01|265.81|0
1662578700000|2022-09-07 19:25:00|268.63|266.43|264.06|261.86|268.75|266.55|263.08|260.88|0
1662579000000|2022-09-07 19:30:00|263.57|261.37|265.79|263.59|268.5|266.3|263.57|261.37|0
1662579300000|2022-09-07 19:35:00|266.28|264.08|269.24|267.04|270.72|268.52|265.29|263.09|0
1662579600000|2022-09-07 19:40:00|269.48|267.28|268.99|266.79|272.45|270.25|268.25|266.05|0
1662579900000|2022-09-07 19:45:00|269.48|267.28|264.55|262.35|269.98|267.78|263.57|261.37|0
1662580200000|2022-09-07 19:50:00|264.8|262.6|268.25|266.05|270.96|268.76|264.8|262.6|0
1662580500000|2022-09-07 19:55:00|268.74|266.54|271.46|269.26|274.67|272.47|268.74|266.54|0
1662580800000|2022-09-07 20:00:00|270.72|268.52|273.68|271.48|275.41|273.21|270.72|268.52|0
1662581100000|2022-09-07 20:05:00|273.93|271.73|273.68|271.48|275.66|273.46|272.94|270.74|0
1662581400000|2022-09-07 20:10:00|274.42|272.22|274.91|272.71|275.16|272.96|273.18|270.98|0
1662581700000|2022-09-07 20:15:00|274.22|271.42|272.25|269.45|274.22|271.42|272.25|269.45|0
1662582000000|2022-09-07 20:20:00|272|269.2|271.51|268.71|272|269.2|271.01|268.21|0
1662582300000|2022-09-07 20:25:00|271.39|268.59|271.5|268.7|271.5|268.7|270.27|267.47|0
1662582600000|2022-09-07 20:30:00|271.26|268.46|271.5|268.7|272|269.2|270.76|267.96|0
1662582900000|2022-09-07 20:35:00|271.26|268.46|271.01|268.21|271.5|268.7|271.01|268.21|0
1662583200000|2022-09-07 20:40:00|271.14|268.34|271.75|268.95|272|269.2|271.01|268.21|0
1662583500000|2022-09-07 20:45:00|272|269.2|271.75|268.95|272|269.2|271.26|268.46|0
1662583800000|2022-09-07 20:50:00|271.5|268.7|272|269.2|272|269.2|271.25|268.45|0
1662584100000|2022-09-07 20:55:00|271.75|268.95|273.11|270.31|273.11|270.31|271.75|268.95|0
1662584400000|2022-09-07 21:00:00|272.66|269.86|272.55|269.75|273.38|270.58|272.55|269.75|0
1662584700000|2022-09-07 21:05:00|272.63|269.83|271.81|269.01|272.73|269.93|271.73|268.93|0
1662585000000|2022-09-07 21:10:00|271.77|268.97|271.59|268.79|271.77|268.97|271.59|268.79|0
1662585300000|2022-09-07 21:15:00|271.33|268.53|271.62|268.82|271.62|268.82|271.33|268.53|0
1662585600000|2022-09-07 21:20:00|271.51|268.71|271.62|268.82|271.72|268.92|271.48|268.68|0
1662585900000|2022-09-07 21:25:00|271.69|268.89|271.33|268.53|271.69|268.89|271.33|268.53|0
1662586200000|2022-09-07 21:30:00|271.29|268.49|271.51|268.71|271.61|268.81|271.29|268.49|0
1662586500000|2022-09-07 21:35:00|271.48|268.68|271.54|268.74|271.83|269.03|271.48|268.68|0
1662586800000|2022-09-07 21:40:00|271.58|268.78|271.54|268.74|271.61|268.81|271.43|268.63|0
1662587100000|2022-09-07 21:45:00|271.5|268.7|271.83|269.03|271.91|269.11|271.47|268.67|0
1662587400000|2022-09-07 21:50:00|271.65|268.85|271.71|268.91|271.97|269.17|271.36|268.56|0
1662587700000|2022-09-07 21:55:00|271.68|268.88|271.57|268.77|271.75|268.95|271.38|268.58|0
1662588000000|2022-09-07 22:00:00|271.87|269.07|268.78|265.98|271.87|269.07|267.79|264.99|0
1662588300000|2022-09-07 22:05:00|268.9|266.1|267.29|264.49|268.9|266.1|267.29|264.49|0
1662588600000|2022-09-07 22:10:00|267.54|264.74|268.28|265.48|268.28|265.48|267.29|264.49|0
1662588900000|2022-09-07 22:15:00|268.41|265.61|268.9|266.1|269.27|266.47|267.91|265.11|0
1662589200000|2022-09-07 22:20:00|269.02|266.22|268.53|265.73|269.27|266.47|268.28|265.48|0
1662589500000|2022-09-07 22:25:00|268.77|265.97|269.27|266.47|269.51|266.71|268.53|265.73|0
1662589800000|2022-09-07 22:30:00|269.02|266.22|270|267.2|270.01|267.21|269.02|266.22|0
1662590100000|2022-09-07 22:35:00|270.25|267.45|271.24|268.44|271.73|268.93|270.25|267.45|0
1662590400000|2022-09-07 22:40:00|271.73|268.93|271.73|268.93|271.98|269.18|271.24|268.44|0
1662590700000|2022-09-07 22:45:00|271.98|269.18|272.47|269.67|272.85|270.05|271.98|269.18|0
1662591000000|2022-09-07 22:50:00|272.35|269.55|272.23|269.43|272.47|269.67|271.98|269.18|0
1662591300000|2022-09-07 22:55:00|272.11|269.31|270.5|267.7|272.47|269.67|270.5|267.7|0
1662591600000|2022-09-07 23:00:00|270.74|267.94|272.22|269.42|272.47|269.67|270.62|267.82|0
1662591900000|2022-09-07 23:05:00|272.35|269.55|271.48|268.68|272.47|269.67|271.48|268.68|0
1662592200000|2022-09-07 23:10:00|271.23|268.43|271.86|269.06|271.86|269.06|271.23|268.43|0
1662592500000|2022-09-07 23:15:00|271.73|268.93|271.48|268.68|271.73|268.93|269.01|266.21|0
1662592800000|2022-09-07 23:20:00|271.23|268.43|272.96|270.16|273.21|270.41|271.23|268.43|0
1662593100000|2022-09-07 23:25:00|272.84|270.04|273.21|270.41|273.21|270.41|272.71|269.91|0
1662593400000|2022-09-07 23:30:00|272.96|270.16|272.96|270.16|273.21|270.41|272.71|269.91|0
1662593700000|2022-09-07 23:35:00|274.2|271.4|273.95|271.15|274.69|271.89|273.7|270.9|0
1662594000000|2022-09-07 23:40:00|274.2|271.4|274.2|271.4|274.44|271.64|273.7|270.9|0
1662594300000|2022-09-07 23:45:00|274.44|271.64|273.7|270.9|274.44|271.64|273.45|270.65|0
1662594600000|2022-09-07 23:50:00|273.45|270.65|274.94|272.14|275.18|272.38|273.45|270.65|0
1662594900000|2022-09-07 23:55:00|274.69|271.89|274.32|271.52|274.94|272.14|274.19|271.39|0
1662595200000|2022-09-08 00:00:00|274.69|271.89|275.43|272.63|275.92|273.12|272.46|269.66|0
1662595500000|2022-09-08 00:05:00|275.56|272.76|275.31|272.51|275.92|273.12|274.19|271.39|0
1662595800000|2022-09-08 00:10:00|275.43|272.63|274.69|271.89|275.92|273.12|274.07|271.27|0
1662596100000|2022-09-08 00:15:00|274.57|271.77|269.5|266.7|274.57|271.77|267.77|264.97|0
1662596400000|2022-09-08 00:20:00|269.74|266.94|270.24|267.44|270.24|267.44|267.03|264.23|0
1662596700000|2022-09-08 00:25:00|270.48|267.68|269.74|266.94|270.73|267.93|269.25|266.45|0
1662597000000|2022-09-08 00:30:00|269.99|267.19|271.35|268.55|271.96|269.16|269.49|266.69|0
1662597300000|2022-09-08 00:35:00|271.22|268.42|270.23|267.43|272.46|269.66|270.23|267.43|0
1662597600000|2022-09-08 00:40:00|270.48|267.68|270.73|267.93|271.72|268.92|270.48|267.68|0
1662597900000|2022-09-08 00:45:00|270.97|268.17|271.22|268.42|271.72|268.92|270.48|267.68|0
1662598200000|2022-09-08 00:50:00|271.47|268.67|269.98|267.18|271.96|269.16|269.49|266.69|0
1662598500000|2022-09-08 00:55:00|269.74|266.94|269.74|266.94|270.23|267.43|268.75|265.95|0
1662598800000|2022-09-08 01:00:00|269.87|267.07|269.49|266.69|270.23|267.43|269|266.2|0
1662599100000|2022-09-08 01:05:00|269.74|266.94|266.53|263.73|269.98|267.18|266.28|263.48|0
1662599400000|2022-09-08 01:10:00|266.77|263.97|266.28|263.48|266.9|264.1|266.03|263.23|0
1662599700000|2022-09-08 01:15:00|266.52|263.72|269.73|266.93|269.98|267.18|265.42|262.62|0
1662600000000|2022-09-08 01:20:00|269.98|267.18|268|265.2|270.23|267.43|267.51|264.71|0
1662600300000|2022-09-08 01:25:00|268.13|265.33|267.26|264.46|268.5|265.7|267.02|264.22|0
1662600600000|2022-09-08 01:30:00|267.51|264.71|268.25|265.45|268.5|265.7|267.02|264.22|0
1662600900000|2022-09-08 01:35:00|268|265.2|270.23|267.43|270.23|267.43|267.26|264.46|0
1662601200000|2022-09-08 01:40:00|269.98|267.18|269.73|266.93|269.98|267.18|268.5|265.7|0
1662601500000|2022-09-08 01:45:00|269.61|266.81|269.24|266.44|269.61|266.81|268.74|265.94|0
1662601800000|2022-09-08 01:50:00|269.12|266.32|269.23|266.43|269.98|267.18|268.74|265.94|0
1662602100000|2022-09-08 01:55:00|269.36|266.56|269.73|266.93|269.98|267.18|269.23|266.43|0
1662602400000|2022-09-08 02:00:00|269.98|267.18|269.23|266.43|269.98|267.18|268.49|265.69|0
1662602700000|2022-09-08 02:05:00|269.48|266.68|269.48|266.68|269.73|266.93|268.74|265.94|0
1662603000000|2022-09-08 02:10:00|269.23|266.43|269.97|267.17|269.97|267.17|268.74|265.94|0
1662603300000|2022-09-08 02:15:00|269.73|266.93|269.23|266.43|270.47|267.67|269.23|266.43|0
1662603600000|2022-09-08 02:20:00|268.98|266.18|268.62|265.82|269.72|266.92|268.49|265.69|0
1662603900000|2022-09-08 02:25:00|268.74|265.94|269.72|266.92|269.72|266.92|268.37|265.57|0
1662604200000|2022-09-08 02:30:00|269.48|266.68|269.97|267.17|269.97|267.17|268.98|266.18|0
1662604500000|2022-09-08 02:35:00|270.22|267.42|272.19|269.39|272.69|269.89|269.97|267.17|0
1662604800000|2022-09-08 02:40:00|272.44|269.64|272.44|269.64|272.69|269.89|271.95|269.15|0
1662605100000|2022-09-08 02:45:00|272.19|269.39|272.69|269.89|273.68|270.88|271.95|269.15|0
1662605400000|2022-09-08 02:50:00|272.93|270.13|273.31|270.51|273.31|270.51|272.69|269.89|0
1662605700000|2022-09-08 02:55:00|273.18|270.38|273.92|271.12|273.92|271.12|272.69|269.89|0
1662606000000|2022-09-08 03:00:00|273.68|270.88|272.69|269.89|273.68|270.88|272.44|269.64|0
1662606300000|2022-09-08 03:05:00|272.81|270.01|271.45|268.65|273.18|270.38|271.2|268.4|0
1662606600000|2022-09-08 03:10:00|271.2|268.4|268.86|266.06|271.7|268.9|268.86|266.06|0
1662606900000|2022-09-08 03:15:00|268.98|266.18|269.22|266.42|270.46|267.66|268.73|265.93|0
1662607200000|2022-09-08 03:20:00|268.98|266.18|270.09|267.29|270.46|267.66|268.98|266.18|0
1662607500000|2022-09-08 03:25:00|269.72|266.92|271.69|268.89|271.69|268.89|269.72|266.92|0
1662607800000|2022-09-08 03:30:00|271.45|268.65|270.7|267.9|271.45|268.65|270.46|267.66|0
1662608100000|2022-09-08 03:35:00|270.58|267.78|271.57|268.77|271.69|268.89|269.71|266.91|0
1662608400000|2022-09-08 03:40:00|271.44|268.64|270.95|268.15|272.19|269.39|270.7|267.9|0
1662608700000|2022-09-08 03:45:00|271.08|268.28|271.69|268.89|272.18|269.38|270.95|268.15|0
1662609000000|2022-09-08 03:50:00|271.94|269.14|271.94|269.14|272.43|269.63|271.44|268.64|0
1662609300000|2022-09-08 03:55:00|271.69|268.89|271.44|268.64|271.94|269.14|270.45|267.65|0
1662609600000|2022-09-08 04:00:00|271.19|268.39|269.46|266.66|271.19|268.39|269.46|266.66|0
1662609900000|2022-09-08 04:05:00|269.71|266.91|269.46|266.66|270.7|267.9|269.46|266.66|0
1662610200000|2022-09-08 04:10:00|269.34|266.54|268.72|265.92|269.96|267.16|268.72|265.92|0
1662610500000|2022-09-08 04:15:00|268.6|265.8|269.71|266.91|269.96|267.16|268.47|265.67|0
1662610800000|2022-09-08 04:20:00|269.46|266.66|267.48|264.68|269.46|266.66|267.48|264.68|0
1662611100000|2022-09-08 04:25:00|267.73|264.93|268.72|265.92|269.46|266.66|267.73|264.93|0
1662611400000|2022-09-08 04:30:00|268.85|266.05|268.96|266.16|269.46|266.66|268.47|265.67|0
1662611700000|2022-09-08 04:35:00|269.21|266.41|268.22|265.42|269.21|266.41|267.98|265.18|0
1662612000000|2022-09-08 04:40:00|267.98|265.18|267.48|264.68|268.22|265.42|266.99|264.19|0
1662612300000|2022-09-08 04:45:00|267.73|264.93|267.97|265.17|268.22|265.42|267.23|264.43|0
1662612600000|2022-09-08 04:50:00|268.22|265.42|267.97|265.17|268.72|265.92|267.73|264.93|0
1662612900000|2022-09-08 04:55:00|267.73|264.93|266.98|264.18|267.97|265.17|266.74|263.94|0
1662613200000|2022-09-08 05:00:00|266.74|263.94|266.98|264.18|267.23|264.43|266.24|263.44|0
1662613500000|2022-09-08 05:05:00|266.87|264.07|266.24|263.44|266.87|264.07|265.5|262.7|0
1662613800000|2022-09-08 05:10:00|266.37|263.57|266.49|263.69|266.98|264.18|265.25|262.45|0
1662614100000|2022-09-08 05:15:00|266.37|263.57|265.25|262.45|267.48|264.68|264.76|261.96|0
1662614400000|2022-09-08 05:20:00|265.38|262.58|266.24|263.44|266.73|263.93|265.25|262.45|0
1662614700000|2022-09-08 05:25:00|266.49|263.69|265.99|263.19|266.49|263.69|265.25|262.45|0
1662615000000|2022-09-08 05:30:00|266.12|263.32|266.98|264.18|267.23|264.43|265.5|262.7|0
1662615300000|2022-09-08 05:35:00|266.73|263.93|265.99|263.19|266.98|264.18|265.99|263.19|0
1662615600000|2022-09-08 05:40:00|265.87|263.07|268.21|265.41|268.34|265.54|265.74|262.94|0
1662615900000|2022-09-08 05:45:00|268.34|265.54|267.22|264.42|268.71|265.91|266.98|264.18|0
1662616200000|2022-09-08 05:50:00|267.47|264.67|267.97|265.17|268.46|265.66|266.98|264.18|0
1662616500000|2022-09-08 05:55:00|268.09|265.29|265.49|262.69|268.46|265.66|265.25|262.45|0
1662616800000|2022-09-08 06:00:00|265.25|262.45|263.27|260.47|268.21|265.41|262.78|259.98|0
1662617100000|2022-09-08 06:05:00|263.77|260.97|262.28|259.48|266.23|263.43|262.28|259.48|0
1662617400000|2022-09-08 06:10:00|262.04|259.24|258.58|255.78|263.02|260.22|258.58|255.78|0
1662617700000|2022-09-08 06:15:00|258.83|256.03|257.6|254.8|258.83|256.03|256.37|253.57|0
1662618000000|2022-09-08 06:20:00|257.35|254.55|260.31|257.51|260.68|257.88|257.11|254.31|0
1662618300000|2022-09-08 06:25:00|260.55|257.75|261.05|258.25|261.29|258.49|259.81|257.01|0
1662618600000|2022-09-08 06:30:00|261.29|258.49|261.29|258.49|262.03|259.23|260.8|258|0
1662618900000|2022-09-08 06:35:00|261.42|258.62|264.01|261.21|265.24|262.44|261.42|258.62|0
1662619200000|2022-09-08 06:40:00|263.76|260.96|263.02|260.22|264.75|261.95|263.02|260.22|0
1662619500000|2022-09-08 06:45:00|262.77|259.97|264.5|261.7|265.24|262.44|262.52|259.72|0
1662619800000|2022-09-08 06:50:00|264.75|261.95|265.49|262.69|265.73|262.93|264.25|261.45|0
1662620100000|2022-09-08 06:55:00|265.24|262.44|265.73|262.93|266.23|263.43|264.5|261.7|0
1662620400000|2022-09-08 07:00:00|265.49|262.69|264|261.2|267.21|264.41|263.02|260.22|0
1662620700000|2022-09-08 07:05:00|263.7|261.5|263.86|261.66|264.57|262.37|261.97|259.77|0
1662621000000|2022-09-08 07:10:00|262.88|260.68|264.41|262.21|266.35|264.15|262.88|260.68|0
1662621300000|2022-09-08 07:15:00|264.65|262.45|269.05|266.85|270.24|268.04|264.41|262.21|0
1662621600000|2022-09-08 07:20:00|269.53|267.33|273.17|270.97|276.09|273.89|269.53|267.33|0
1662621900000|2022-09-08 07:25:00|273.66|271.46|274.63|272.43|277.06|274.86|273.66|271.46|0
1662622200000|2022-09-08 07:30:00|274.87|272.67|277.55|275.35|279.98|277.78|274.87|272.67|0
1662622500000|2022-09-08 07:35:00|277.79|275.59|277.54|275.34|279.98|277.78|276.57|274.37|0
1662622800000|2022-09-08 07:40:00|277.3|275.1|276.45|274.25|278.76|276.56|275.84|273.64|0
1662623100000|2022-09-08 07:45:00|276.57|274.37|275.72|273.52|277.3|275.1|275.11|272.91|0
1662623400000|2022-09-08 07:50:00|275.59|273.39|279.98|277.78|281.57|279.37|275.59|273.39|0
1662623700000|2022-09-08 07:55:00|280.22|278.02|277.29|275.09|281.19|278.99|276.81|274.61|0
1662624000000|2022-09-08 08:00:00|277.54|275.34|280.7|278.5|282.41|280.21|277.54|275.34|0
1662624300000|2022-09-08 08:05:00|280.46|278.26|280.7|278.5|281.44|279.24|278.75|276.55|0
1662624600000|2022-09-08 08:10:00|280.95|278.75|276.8|274.6|280.95|278.75|276.8|274.6|0
1662624900000|2022-09-08 08:15:00|276.56|274.36|275.83|273.63|278.26|276.06|274.85|272.65|0
1662625200000|2022-09-08 08:20:00|275.58|273.38|278.5|276.3|279.12|276.92|274.85|272.65|0
1662625500000|2022-09-08 08:25:00|278.26|276.06|276.78|274.58|280.43|278.23|276.42|274.22|0
1662625800000|2022-09-08 08:30:00|277.02|274.82|278.24|276.04|278.72|276.52|276.3|274.1|0
1662626100000|2022-09-08 08:35:00|277.51|275.31|278.23|276.03|278.72|276.52|277.02|274.82|0
1662626400000|2022-09-08 08:40:00|277.39|275.19|275.56|273.36|278.48|276.28|275.32|273.12|0
1662626700000|2022-09-08 08:45:00|275.32|273.12|274.83|272.63|276.29|274.09|274.11|271.91|0
1662627000000|2022-09-08 08:50:00|274.59|272.39|274.1|271.9|275.8|273.6|273.86|271.66|0
1662627300000|2022-09-08 08:55:00|273.99|271.79|272.41|270.21|274.83|272.63|272.41|270.21|0
1662627600000|2022-09-08 09:00:00|272.65|270.45|271.68|269.48|273.38|271.18|271.68|269.48|0
1662627900000|2022-09-08 09:05:00|271.92|269.72|274.1|271.9|274.34|272.14|271.19|268.99|0
1662628200000|2022-09-08 09:10:00|274.22|272.02|275.07|272.87|275.07|272.87|273.61|271.41|0
1662628500000|2022-09-08 09:15:00|274.82|272.62|274.09|271.89|275.79|273.59|273.49|271.29|0
1662628800000|2022-09-08 09:20:00|273.61|271.41|274.34|272.14|275.06|272.86|273.13|270.93|0
1662629100000|2022-09-08 09:25:00|274.22|272.02|273.97|271.77|274.82|272.62|273.61|271.41|0
1662629400000|2022-09-08 09:30:00|274.22|272.02|275.3|273.1|277|274.8|274.22|272.02|0
1662629700000|2022-09-08 09:35:00|275.06|272.86|273|270.8|276.51|274.31|272.88|270.68|0
1662630000000|2022-09-08 09:40:00|272.87|270.67|275.3|273.1|275.3|273.1|272.52|270.32|0
1662630300000|2022-09-08 09:45:00|274.94|272.74|275.78|273.58|276.27|274.07|274.08|271.88|0
1662630600000|2022-09-08 09:50:00|276.02|273.82|275.05|272.85|276.75|274.55|274.32|272.12|0
1662630900000|2022-09-08 09:55:00|274.93|272.73|272.62|270.42|275.54|273.34|272.62|270.42|0
1662631200000|2022-09-08 10:00:00|272.87|270.67|273.83|271.63|273.83|271.63|271.41|269.21|0
1662631500000|2022-09-08 10:05:00|274.08|271.88|273.1|270.9|276.14|273.94|272.86|270.66|0
1662631800000|2022-09-08 10:10:00|272.86|270.66|273.59|271.39|274.8|272.6|272.62|270.42|0
1662632100000|2022-09-08 10:15:00|273.47|271.27|273.95|271.75|275.28|273.08|273.35|271.15|0
1662632400000|2022-09-08 10:20:00|273.83|271.63|272.37|270.17|275.04|272.84|272.37|270.17|0
1662632700000|2022-09-08 10:25:00|272.61|270.41|272.13|269.93|274.31|272.11|271.89|269.69|0
1662633000000|2022-09-08 10:30:00|272.37|270.17|271.64|269.44|272.85|270.65|271.4|269.2|0
1662633300000|2022-09-08 10:35:00|271.4|269.2|270.67|268.47|273.58|271.38|269.95|267.75|0
1662633600000|2022-09-08 10:40:00|270.91|268.71|269.94|267.74|272.12|269.92|269.83|267.63|0
1662633900000|2022-09-08 10:45:00|270.07|267.87|268.25|266.05|270.43|268.23|266.56|264.36|0
1662634200000|2022-09-08 10:50:00|268.01|265.81|266.8|264.6|268.49|266.29|266.44|264.24|0
1662634500000|2022-09-08 10:55:00|267.28|265.08|268.73|266.53|269.34|267.14|267.04|264.84|0
1662634800000|2022-09-08 11:00:00|268.48|266.28|265.82|263.62|269.45|267.25|265.58|263.38|0
1662635100000|2022-09-08 11:05:00|266.07|263.87|266.06|263.86|268.48|266.28|266.06|263.86|0
1662635400000|2022-09-08 11:10:00|265.82|263.62|267.03|264.83|267.27|265.07|263.65|261.45|0
1662635700000|2022-09-08 11:15:00|267.27|265.07|269.2|267|269.44|267.24|267.27|265.07|0
1662636000000|2022-09-08 11:20:00|268.96|266.76|270.17|267.97|270.65|268.45|268.6|266.4|0
1662636300000|2022-09-08 11:25:00|269.93|267.73|269.2|267|271.14|268.94|269.2|267|0
1662636600000|2022-09-08 11:30:00|270.17|267.97|273.31|271.11|273.92|271.72|270.05|267.85|0
1662636900000|2022-09-08 11:35:00|273.07|270.87|271.86|269.66|275.01|272.81|271.61|269.41|0
1662637200000|2022-09-08 11:40:00|271.61|269.41|272.71|270.51|273.55|271.35|270.4|268.2|0
1662637500000|2022-09-08 11:45:00|273.07|270.87|275.25|273.05|275.25|273.05|272.82|270.62|0
1662637800000|2022-09-08 11:50:00|275.49|273.29|274.52|272.32|275.49|273.29|273.19|270.99|0
1662638100000|2022-09-08 11:55:00|274.76|272.56|272.82|270.62|275|272.8|272.58|270.38|0
1662638400000|2022-09-08 12:00:00|273.06|270.86|271.12|268.92|273.54|271.34|270.64|268.44|0
1662638700000|2022-09-08 12:05:00|270.88|268.68|270.03|267.83|271.36|269.16|269.42|267.22|0
1662639000000|2022-09-08 12:10:00|269.91|267.71|270.51|268.31|270.51|268.31|269.42|267.22|0
1662639300000|2022-09-08 12:15:00|270.39|268.19|277.12|274.92|277.61|275.41|263.86|261.66|0
1662639600000|2022-09-08 12:20:00|277.97|275.77|268.37|266.17|277.97|275.77|268.24|266.04|0
1662639900000|2022-09-08 12:25:00|268.24|266.04|271.64|269.44|273.83|271.63|268|265.8|0
1662640200000|2022-09-08 12:30:00|271.4|269.2|280.89|278.69|281.14|278.94|271.4|269.2|0
1662640500000|2022-09-08 12:35:00|280.16|277.96|279.92|277.72|280.89|278.69|277.72|275.52|0
1662640800000|2022-09-08 12:40:00|279.43|277.23|282.21|280.01|285.14|282.94|279.18|276.98|0
1662641100000|2022-09-08 12:45:00|282.45|280.25|280.02|277.82|283.67|281.47|278.07|275.87|0
1662641400000|2022-09-08 12:50:00|279.77|277.57|282.21|280.01|284.29|282.09|276.61|274.41|0
1662641700000|2022-09-08 12:55:00|282.7|280.5|289.04|286.84|290.02|287.82|282.7|280.5|0
1662642000000|2022-09-08 13:00:00|289.29|287.09|290.81|288.61|291.3|289.1|288.47|286.27|0
1662642300000|2022-09-08 13:05:00|290.57|288.37|293.35|291.15|294.84|292.64|289.35|287.15|0
1662642600000|2022-09-08 13:10:00|293.6|291.4|297.5|295.3|297.5|295.3|290.8|288.6|0
1662642900000|2022-09-08 13:15:00|297.01|294.81|293.59|291.39|298.72|296.52|293.11|290.91|0
1662643200000|2022-09-08 13:20:00|293.11|290.91|295.05|292.85|298.47|296.27|293.11|290.91|0
1662643500000|2022-09-08 13:25:00|295.3|293.1|298.71|296.51|299.2|297|294.56|292.36|0
1662643800000|2022-09-08 13:30:00|297.98|295.78|305.89|303.69|309.3|307.1|297.98|295.78|0
1662644100000|2022-09-08 13:35:00|306.37|304.17|301.7|299.5|308.81|306.61|300.24|298.04|0
1662644400000|2022-09-08 13:40:00|302.43|300.23|283.17|280.97|308.53|306.33|282.2|280|0
1662644700000|2022-09-08 13:45:00|283.9|281.7|284.15|281.95|290.48|288.28|280.5|278.3|0
1662645000000|2022-09-08 13:50:00|284.88|282.68|280.74|278.54|288.04|285.84|279.29|277.09|0
1662645300000|2022-09-08 13:55:00|280.98|278.78|278.55|276.35|282.44|280.24|274.92|272.72|0
1662645600000|2022-09-08 14:00:00|277.58|275.38|290.17|287.97|292.37|290.17|276.37|274.17|0
1662645900000|2022-09-08 14:05:00|290.9|288.7|282.61|280.41|291.39|289.19|279.45|277.25|0
1662646200000|2022-09-08 14:10:00|282.86|280.66|285.29|283.09|287.97|285.77|278.97|276.77|0
1662646500000|2022-09-08 14:15:00|284.07|281.87|270.24|268.04|287.97|285.77|269.75|267.55|0
1662646800000|2022-09-08 14:20:00|270.96|268.76|276.53|274.33|277.26|275.06|266.85|264.65|0
1662647100000|2022-09-08 14:25:00|277.26|275.06|272.45|270.25|278.72|276.52|271.93|269.73|0
1662647400000|2022-09-08 14:30:00|272.21|270.01|265.9|263.7|275.37|273.17|264.94|262.74|0
1662647700000|2022-09-08 14:35:00|265.66|263.46|260.35|258.15|268.81|266.61|258.66|256.46|0
1662648000000|2022-09-08 14:40:00|260.1|257.9|256.92|254.72|262.52|260.32|256.49|254.29|0
1662648300000|2022-09-08 14:45:00|256.68|254.48|257.89|255.69|259.35|257.15|254.98|252.78|0
1662648600000|2022-09-08 14:50:00|258.13|255.93|256.67|254.47|261.78|259.58|256.19|253.99|0
1662648900000|2022-09-08 14:55:00|256.92|254.72|252.07|249.87|258.13|255.93|251.1|248.9|0
1662649200000|2022-09-08 15:00:00|251.83|249.63|247.96|245.76|252.79|250.59|245.3|243.1|0
1662649500000|2022-09-08 15:05:00|248.2|246|245.78|243.58|248.2|246|244.33|242.13|0
1662649800000|2022-09-08 15:10:00|245.53|243.33|245.05|242.85|248.93|246.73|244.32|242.12|0
1662650100000|2022-09-08 15:15:00|244.57|242.37|244.56|242.36|246.74|244.54|243.11|240.91|0
1662650400000|2022-09-08 15:20:00|244.32|242.12|244.56|242.36|245.77|243.57|242.15|239.95|0
1662650700000|2022-09-08 15:25:00|244.08|241.88|247.51|245.31|248.19|245.99|243.84|241.64|0
1662651000000|2022-09-08 15:30:00|247.99|245.79|246.54|244.34|249.2|247|246.29|244.09|0
1662651300000|2022-09-08 15:35:00|247.02|244.82|253.08|250.88|253.81|251.61|244.36|242.16|0
1662651600000|2022-09-08 15:40:00|253.32|251.12|253.81|251.61|257.21|255.01|252.84|250.64|0
1662651900000|2022-09-08 15:45:00|254.29|252.09|256.17|253.97|256.55|254.35|251.86|249.66|0
1662652200000|2022-09-08 15:50:00|256.41|254.21|253.24|251.04|258.36|256.16|252.76|250.56|0
1662652500000|2022-09-08 15:55:00|253|250.8|255.43|253.23|255.68|253.48|252.51|250.31|0
1662652800000|2022-09-08 16:00:00|254.95|252.75|276.23|274.03|276.48|274.28|253.73|251.53|0
1662653100000|2022-09-08 16:05:00|276.48|274.28|285.09|282.89|291.01|288.81|276.23|274.03|0
1662653400000|2022-09-08 16:10:00|285.83|283.63|291.32|288.24|295.65|292.57|285.33|283.13|0
1662653700000|2022-09-08 16:15:00|292.54|289.46|291.56|288.48|296.46|293.38|287.41|284.33|0
1662654000000|2022-09-08 16:20:00|291.32|288.24|293.57|291.37|299.39|296.31|289.61|286.53|0
1662654300000|2022-09-08 16:25:00|292.83|290.63|288.92|286.72|295.52|293.32|287.21|285.01|0
1662654600000|2022-09-08 16:30:00|289.65|287.45|283.75|280.67|290.39|288.19|280.63|278.43|0
1662654900000|2022-09-08 16:35:00|283.51|280.43|281.66|278.58|283.51|280.43|279.23|276.15|0
1662655200000|2022-09-08 16:40:00|281.91|278.83|271.93|268.85|283.86|280.78|270.72|267.64|0
1662655500000|2022-09-08 16:45:00|271.69|268.61|273.14|270.06|275.33|272.25|271.44|268.36|0
1662655800000|2022-09-08 16:50:00|273.38|270.3|270.03|267.83|273.43|271.23|266.88|264.68|0
1662656100000|2022-09-08 16:55:00|270.27|268.07|271.73|269.53|272.1|269.9|268.82|266.62|0
1662656400000|2022-09-08 17:00:00|271.97|269.77|276.84|273.76|277.8|275.6|269.78|267.58|0
1662656700000|2022-09-08 17:05:00|276.6|273.52|275.03|271.95|279.19|276.11|274.06|270.98|0
1662657000000|2022-09-08 17:10:00|274.06|270.98|259.62|256.54|274.06|270.98|258.89|255.81|0
1662657300000|2022-09-08 17:15:00|259.13|256.05|260.84|257.76|262.3|259.22|258.4|255.32|0
1662657600000|2022-09-08 17:20:00|260.59|257.51|258.07|255.87|261.32|258.24|258.07|255.26|0
1662657900000|2022-09-08 17:25:00|258.81|256.61|258.8|256.6|261.98|259.78|255.63|253.43|0
1662658200000|2022-09-08 17:30:00|258.56|256.36|259.53|257.33|263.2|261|256.85|254.65|0
1662658500000|2022-09-08 17:35:00|260.02|257.82|255.63|253.43|260.27|258.07|252.22|250.02|0
1662658800000|2022-09-08 17:40:00|254.9|252.7|254.41|252.21|256.6|254.4|253.56|251.36|0
1662659100000|2022-09-08 17:45:00|255.38|253.18|253.68|251.48|256.6|254.4|253.43|251.23|0
1662659400000|2022-09-08 17:50:00|253.43|251.23|258.31|256.11|258.31|256.11|253.19|250.99|0
1662659700000|2022-09-08 17:55:00|257.82|255.62|260.75|258.55|268.09|265.89|257.58|255.38|0
1662660000000|2022-09-08 18:00:00|259.53|257.33|256.35|254.15|261.97|259.77|256.35|254.15|0
1662660300000|2022-09-08 18:05:00|256.11|253.91|259.04|256.84|260.99|258.79|254.4|252.2|0
1662660600000|2022-09-08 18:10:00|258.55|256.35|260.32|258.12|260.56|258.36|256.66|254.46|0
1662660900000|2022-09-08 18:15:00|260.56|258.36|256.42|254.22|262.76|260.56|255.2|253|0
1662661200000|2022-09-08 18:20:00|256.9|254.7|256.41|254.21|258.61|256.41|255.68|253.48|0
1662661500000|2022-09-08 18:25:00|256.66|254.46|257.63|255.43|258.73|256.53|255.2|253|0
1662661800000|2022-09-08 18:30:00|257.39|255.19|251.66|249.46|257.63|255.43|250.93|248.73|0
1662662100000|2022-09-08 18:35:00|251.17|248.97|251.17|248.97|253.85|251.65|250.19|247.99|0
1662662400000|2022-09-08 18:40:00|250.93|248.73|258.93|255.85|264.6|262.4|250.44|248.24|0
1662662700000|2022-09-08 18:45:00|259.41|256.33|264.05|260.97|266.25|263.17|257.7|254.62|0
1662663000000|2022-09-08 18:50:00|263.32|260.24|260.44|258.24|266.79|264.59|259.22|257.02|0
1662663300000|2022-09-08 18:55:00|260.93|258.73|264.58|262.38|266.05|263.85|260.68|258.48|0
1662663600000|2022-09-08 19:00:00|264.34|262.14|267.03|264.83|270.94|268.74|260.93|258.73|0
1662663900000|2022-09-08 19:05:00|266.78|264.58|266.29|264.09|268|265.8|263.36|261.16|0
1662664200000|2022-09-08 19:10:00|266.54|264.34|260.91|258.71|268.74|266.54|260.91|258.71|0
1662664500000|2022-09-08 19:15:00|260.67|258.47|259.45|257.25|262.38|260.18|258.72|256.52|0
1662664800000|2022-09-08 19:20:00|259.69|257.49|256.77|254.57|260.43|258.23|255.56|253.36|0
1662665100000|2022-09-08 19:25:00|256.53|254.33|258.96|256.76|259.69|257.49|256.04|253.84|0
1662665400000|2022-09-08 19:30:00|258.72|256.52|260.66|258.46|261.4|259.2|255.31|253.11|0
1662665700000|2022-09-08 19:35:00|260.91|258.71|259.69|257.49|262.61|260.41|258.71|256.51|0
1662666000000|2022-09-08 19:40:00|259.93|257.73|266.03|263.83|266.76|264.56|259.2|257|0
1662666300000|2022-09-08 19:45:00|266.27|264.07|263.4|261.2|266.52|264.32|259|256.8|0
1662666600000|2022-09-08 19:50:00|261.44|259.24|250.22|248.02|261.44|259.24|250.22|248.02|0
1662666900000|2022-09-08 19:55:00|250.95|248.75|246.57|244.37|251.92|249.72|246.33|244.13|0
1662667200000|2022-09-08 20:00:00|246.09|243.89|243.19|240.99|246.33|244.13|242.94|240.74|0
1662667500000|2022-09-08 20:05:00|242.94|240.74|243.19|240.99|243.68|241.48|242.21|240.01|0
1662667800000|2022-09-08 20:10:00|243.43|241.23|242.45|240.25|243.68|241.48|241.48|239.28|0
1662668100000|2022-09-08 20:15:00|241.78|238.98|241.29|238.49|242.26|239.46|241.29|238.49|0
1662668400000|2022-09-08 20:20:00|241.17|238.37|242.26|239.46|242.26|239.46|241.17|238.37|0
1662668700000|2022-09-08 20:25:00|242.75|239.95|242.5|239.7|242.75|239.95|242.26|239.46|0
1662669000000|2022-09-08 20:30:00|242.26|239.46|242.75|239.95|242.75|239.95|242.26|239.46|0
1662669300000|2022-09-08 20:35:00|242.5|239.7|242.75|239.95|242.75|239.95|242.5|239.7|0
1662669600000|2022-09-08 20:40:00|242.74|239.94|242.2|239.4|242.74|239.94|242.2|239.4|0
1662669900000|2022-09-08 20:45:00|241.95|239.15|242.02|239.22|242.02|239.22|241.53|238.73|0
1662670200000|2022-09-08 20:50:00|241.77|238.97|241.77|238.97|242.02|239.22|241.52|238.72|0
1662670500000|2022-09-08 20:55:00|242.01|239.21|242.14|239.34|242.14|239.34|241.28|238.48|0
1662670800000|2022-09-08 21:00:00|242.03|239.23|241.88|239.08|242.25|239.45|241.67|238.87|0
1662671100000|2022-09-08 21:05:00|241.92|239.12|241.71|238.91|241.95|239.15|241.71|238.91|0
1662671400000|2022-09-08 21:10:00|241.74|238.94|241.88|239.08|241.88|239.08|241.74|238.94|0
1662671700000|2022-09-08 21:15:00|241.73|238.93|241.99|239.19|242.25|239.45|241.73|238.93|0
1662672000000|2022-09-08 21:20:00|241.92|239.12|241.63|238.83|242.14|239.34|241.6|238.8|0
1662672300000|2022-09-08 21:25:00|242.06|239.26|241.66|238.86|242.1|239.3|241.39|238.59|0
1662672600000|2022-09-08 21:30:00|241.7|238.9|241.84|239.04|242.27|239.47|241.7|238.9|0
1662672900000|2022-09-08 21:35:00|241.88|239.08|242.38|239.58|242.38|239.58|241.88|239.08|0
1662673200000|2022-09-08 21:40:00|242.48|239.68|242.44|239.64|242.51|239.71|242.44|239.64|0
1662673500000|2022-09-08 21:45:00|242.43|239.63|242.26|239.46|242.51|239.71|242.08|239.28|0
1662673800000|2022-09-08 21:50:00|242.23|239.43|242.26|239.46|242.51|239.71|242.08|239.28|0
1662674100000|2022-09-08 21:55:00|242.04|239.24|242.15|239.35|242.33|239.53|242.04|239.24|0
1662674400000|2022-09-08 22:00:00|242.13|239.33|243.6|240.8|243.85|241.05|241.39|238.59|0
1662674700000|2022-09-08 22:05:00|243.72|240.92|243.72|240.92|243.84|241.04|243.47|240.67|0
1662675000000|2022-09-08 22:10:00|243.6|240.8|243.72|240.92|243.96|241.16|243.47|240.67|0
1662675300000|2022-09-08 22:15:00|243.71|240.91|245.43|242.63|245.43|242.63|243.71|240.91|0
1662675600000|2022-09-08 22:20:00|245.56|242.76|245.68|242.88|245.68|242.88|244.94|242.14|0
1662675900000|2022-09-08 22:25:00|245.43|242.63|246.05|243.25|246.17|243.37|245.19|242.39|0
1662676200000|2022-09-08 22:30:00|245.92|243.12|245.18|242.38|246.3|243.5|244.94|242.14|0
1662676500000|2022-09-08 22:35:00|245.43|242.63|243.71|240.91|245.43|242.63|243.71|240.91|0
1662676800000|2022-09-08 22:40:00|243.96|241.16|244.94|242.14|245.18|242.38|243.71|240.91|0
1662677100000|2022-09-08 22:45:00|244.69|241.89|244.69|241.89|244.69|241.89|244.2|241.4|0
1662677400000|2022-09-08 22:50:00|244.82|242.02|244.93|242.13|244.94|242.14|244.69|241.89|0
1662677700000|2022-09-08 22:55:00|244.69|241.89|243.71|240.91|244.69|241.89|243.71|240.91|0
1662678000000|2022-09-08 23:00:00|243.46|240.66|242.6|239.8|243.46|240.66|242.48|239.68|0
1662678300000|2022-09-08 23:05:00|242.97|240.17|242.97|240.17|243.21|240.41|242.36|239.56|0
1662678600000|2022-09-08 23:10:00|243.09|240.29|242.47|239.67|243.21|240.41|242.23|239.43|0
1662678900000|2022-09-08 23:15:00|242.23|239.43|241.98|239.18|242.36|239.56|241.98|239.18|0
1662679200000|2022-09-08 23:20:00|241.74|238.94|240.51|237.71|241.74|238.94|240.51|237.71|0
1662679500000|2022-09-08 23:25:00|240.75|237.95|240.51|237.71|240.75|237.95|240.51|237.71|0
1662679800000|2022-09-08 23:30:00|240.75|237.95|241.49|238.69|242.22|239.42|240.51|237.71|0
1662680100000|2022-09-08 23:35:00|241.62|238.82|241.73|238.93|242.47|239.67|241.24|238.44|0
1662680400000|2022-09-08 23:40:00|241.49|238.69|242.71|239.91|242.71|239.91|241.49|238.69|0
1662680700000|2022-09-08 23:45:00|242.47|239.67|241.73|238.93|242.71|239.91|241.73|238.93|0
1662681000000|2022-09-08 23:50:00|241.24|238.44|241.24|238.44|241.97|239.17|240.5|237.7|0
1662681300000|2022-09-08 23:55:00|241.48|238.68|242.96|240.16|242.96|240.16|241.48|238.68|0
1662681600000|2022-09-09 00:00:00|242.71|239.91|242.95|240.15|243.45|240.65|240.74|237.94|0
1662681900000|2022-09-09 00:05:00|243.2|240.4|241.23|238.43|243.45|240.65|240.5|237.7|0
1662682200000|2022-09-09 00:10:00|241.12|238.32|238.04|235.24|241.23|238.43|238.04|235.24|0
1662682500000|2022-09-09 00:15:00|237.8|235|237.06|234.26|238.78|235.98|235.84|233.04|0
1662682800000|2022-09-09 00:20:00|237.31|234.51|238.04|235.24|238.29|235.49|237.06|234.26|0
1662683100000|2022-09-09 00:25:00|237.8|235|236.57|233.77|238.78|235.98|236.57|233.77|0
1662683400000|2022-09-09 00:30:00|236.81|234.01|233.39|230.59|236.81|234.01|232.9|230.1|0
1662683700000|2022-09-09 00:35:00|233.14|230.34|233.14|230.34|233.63|230.83|232.65|229.85|0
1662684000000|2022-09-09 00:40:00|232.89|230.09|232.4|229.6|233.14|230.34|231.92|229.12|0
1662684300000|2022-09-09 00:45:00|232.16|229.36|232.65|229.85|233.14|230.34|231.92|229.12|0
1662684600000|2022-09-09 00:50:00|232.89|230.09|231.91|229.11|232.89|230.09|231.42|228.62|0
1662684900000|2022-09-09 00:55:00|232.28|229.48|234.11|231.31|234.6|231.8|232.16|229.36|0
1662685200000|2022-09-09 01:00:00|234.36|231.56|235.83|233.03|236.07|233.27|233.62|230.82|0
1662685500000|2022-09-09 01:05:00|236.32|233.52|235.09|232.29|236.69|233.89|234.36|231.56|0
1662685800000|2022-09-09 01:10:00|234.85|232.05|235.82|233.02|235.95|233.15|234.73|231.93|0
1662686100000|2022-09-09 01:15:00|235.71|232.91|234.35|231.55|236.31|233.51|234.35|231.55|0
1662686400000|2022-09-09 01:20:00|233.62|230.82|235.82|233.02|235.82|233.02|233.62|230.82|0
1662686700000|2022-09-09 01:25:00|236.07|233.27|237.54|234.74|237.54|234.74|235.82|233.02|0
1662687000000|2022-09-09 01:30:00|237.78|234.98|240.48|237.68|240.48|237.68|237.54|234.74|0
1662687300000|2022-09-09 01:35:00|240.23|237.43|239.99|237.19|240.36|237.56|239.25|236.45|0
1662687600000|2022-09-09 01:40:00|240.23|237.43|238.27|235.47|240.23|237.43|237.53|234.73|0
1662687900000|2022-09-09 01:45:00|238.15|235.35|237.53|234.73|238.76|235.96|237.53|234.73|0
1662688200000|2022-09-09 01:50:00|237.29|234.49|237.31|234.51|237.53|234.73|236.09|233.29|0
1662688500000|2022-09-09 01:55:00|237.07|234.27|238.29|235.49|238.54|235.74|236.82|234.02|0
1662688800000|2022-09-09 02:00:00|238.05|235.25|236.82|234.02|238.05|235.25|236.57|233.77|0
1662689100000|2022-09-09 02:05:00|237.06|234.26|237.31|234.51|237.44|234.64|236.33|233.53|0
1662689400000|2022-09-09 02:10:00|236.82|234.02|235.35|232.55|236.82|234.02|234.86|232.06|0
1662689700000|2022-09-09 02:15:00|235.1|232.3|235.84|233.04|236.08|233.28|234.86|232.06|0
1662690000000|2022-09-09 02:20:00|235.59|232.79|234.85|232.05|235.84|233.04|234.61|231.81|0
1662690300000|2022-09-09 02:25:00|234.98|232.18|233.63|230.83|234.98|232.18|233.63|230.83|0
1662690600000|2022-09-09 02:30:00|233.38|230.58|232.89|230.09|233.51|230.71|231.92|229.12|0
1662690900000|2022-09-09 02:35:00|233.14|230.34|234.12|231.32|234.61|231.81|232.89|230.09|0
1662691200000|2022-09-09 02:40:00|233.87|231.07|233.87|231.07|234.36|231.56|233.38|230.58|0
1662691500000|2022-09-09 02:45:00|233.63|230.83|236.32|233.52|236.56|233.76|233.63|230.83|0
1662691800000|2022-09-09 02:50:00|236.07|233.27|236.07|233.27|236.2|233.4|235.34|232.54|0
1662692100000|2022-09-09 02:55:00|235.83|233.03|235.83|233.03|236.07|233.27|235.34|232.54|0
1662692400000|2022-09-09 03:00:00|235.58|232.78|235.22|232.42|236.32|233.52|235.09|232.29|0
1662692700000|2022-09-09 03:05:00|235.09|232.29|236.56|233.76|236.8|234|235.09|232.29|0
1662693000000|2022-09-09 03:10:00|236.31|233.51|236.31|233.51|236.56|233.76|235.33|232.53|0
1662693300000|2022-09-09 03:15:00|236.07|233.27|235.33|232.53|236.31|233.51|235.33|232.53|0
1662693600000|2022-09-09 03:20:00|235.09|232.29|235.08|232.28|235.57|232.77|234.6|231.8|0
1662693900000|2022-09-09 03:25:00|234.84|232.04|232.88|230.08|235.08|232.28|232.88|230.08|0
1662694200000|2022-09-09 03:30:00|233.12|230.32|234.65|231.85|234.9|232.1|232.88|230.08|0
1662694500000|2022-09-09 03:35:00|234.16|231.36|234.4|231.6|234.89|232.09|234.16|231.36|0
1662694800000|2022-09-09 03:40:00|234.16|231.36|233.42|230.62|234.16|231.36|233.18|230.38|0
1662695100000|2022-09-09 03:45:00|233.55|230.75|235.14|232.34|235.14|232.34|233.42|230.62|0
1662695400000|2022-09-09 03:50:00|234.89|232.09|234.4|231.6|235.14|232.34|233.91|231.11|0
1662695700000|2022-09-09 03:55:00|234.16|231.36|233.42|230.62|234.16|231.36|233.18|230.38|0
1662696000000|2022-09-09 04:00:00|233.18|230.38|232.93|230.13|233.42|230.62|232.2|229.4|0
1662696300000|2022-09-09 04:05:00|232.69|229.89|232.2|229.4|232.69|229.89|231.46|228.66|0
1662696600000|2022-09-09 04:10:00|231.95|229.15|231.22|228.42|232.44|229.64|230.97|228.17|0
1662696900000|2022-09-09 04:15:00|231.46|228.66|231.95|229.15|231.95|229.15|231.22|228.42|0
1662697200000|2022-09-09 04:20:00|232.19|229.39|232.19|229.39|232.44|229.64|231.7|228.9|0
1662697500000|2022-09-09 04:25:00|232.07|229.27|231.95|229.15|232.92|230.12|231.7|228.9|0
1662697800000|2022-09-09 04:30:00|232.19|229.39|231.46|228.66|232.43|229.63|231.46|228.66|0
1662698100000|2022-09-09 04:35:00|231.21|228.41|229.99|227.19|231.46|228.66|229.99|227.19|0
1662698400000|2022-09-09 04:40:00|230.12|227.32|229.99|227.19|230.48|227.68|229.74|226.94|0
1662698700000|2022-09-09 04:45:00|229.87|227.07|227.3|224.5|229.99|227.19|226.82|224.02|0
1662699000000|2022-09-09 04:50:00|227.55|224.75|227.3|224.5|227.79|224.99|227.06|224.26|0
1662699300000|2022-09-09 04:55:00|227.54|224.74|228.03|225.23|228.03|225.23|227.3|224.5|0
1662699600000|2022-09-09 05:00:00|227.79|224.99|228.76|225.96|229.49|226.69|227.54|224.74|0
1662699900000|2022-09-09 05:05:00|228.52|225.72|231.2|228.4|231.2|228.4|228.4|225.6|0
1662700200000|2022-09-09 05:10:00|230.96|228.16|230.71|227.91|231.45|228.65|230.47|227.67|0
1662700500000|2022-09-09 05:15:00|230.96|228.16|230.22|227.42|230.96|228.16|229.49|226.69|0
1662700800000|2022-09-09 05:20:00|230.47|227.67|230.71|227.91|231.44|228.64|230.22|227.42|0
1662701100000|2022-09-09 05:25:00|230.59|227.79|229.73|226.93|230.71|227.91|229.24|226.44|0
1662701400000|2022-09-09 05:30:00|229.49|226.69|232.42|229.62|232.91|230.11|228.75|225.95|0
1662701700000|2022-09-09 05:35:00|232.3|229.5|232.9|230.1|233.39|230.59|232.3|229.5|0
1662702000000|2022-09-09 05:40:00|232.66|229.86|231.68|228.88|232.66|229.86|230.95|228.15|0
1662702300000|2022-09-09 05:45:00|231.19|228.39|231.25|228.45|232.41|229.61|231.01|228.21|0
1662702600000|2022-09-09 05:50:00|231.5|228.7|232.96|230.16|233.2|230.4|231.25|228.45|0
1662702900000|2022-09-09 05:55:00|233.2|230.4|232.23|229.43|233.69|230.89|231.98|229.18|0
1662703200000|2022-09-09 06:00:00|232.96|230.16|237.11|234.31|237.36|234.56|232.71|229.91|0
1662703500000|2022-09-09 06:05:00|236.87|234.07|237.14|234.34|237.63|234.83|236.63|233.83|0
1662703800000|2022-09-09 06:10:00|237.63|234.83|236.9|234.1|237.63|234.83|236.41|233.61|0
1662704100000|2022-09-09 06:15:00|236.78|233.98|236.71|233.91|236.78|233.98|235.43|232.63|0
1662704400000|2022-09-09 06:20:00|236.47|233.67|236.35|233.55|236.47|233.67|235.49|232.69|0
1662704700000|2022-09-09 06:25:00|236.46|233.66|238.17|235.37|238.17|235.37|235.86|233.06|0
1662705000000|2022-09-09 06:30:00|237.68|234.88|240.37|237.57|240.62|237.82|237.44|234.64|0
1662705300000|2022-09-09 06:35:00|240.62|237.82|238.54|235.74|241.11|238.31|238.42|235.62|0
1662705600000|2022-09-09 06:40:00|239.15|236.35|238.9|236.1|240.01|237.21|238.9|236.1|0
1662705900000|2022-09-09 06:45:00|239.15|236.35|237.43|234.63|239.15|236.35|237.19|234.39|0
1662706200000|2022-09-09 06:50:00|237.92|235.12|237.43|234.63|237.92|235.12|236.95|234.15|0
1662706500000|2022-09-09 06:55:00|237.19|234.39|235.97|233.17|237.43|234.63|234.74|231.94|0
1662706800000|2022-09-09 07:00:00|236.45|233.65|231.81|229.01|236.58|233.78|231.57|228.77|0
1662707100000|2022-09-09 07:05:00|231.27|229.07|229.27|226.19|231.27|229.07|223.73|221.33|0
1662707400000|2022-09-09 07:10:00|229.03|225.95|220.56|218.36|229.27|226.19|220.07|217.87|0
1662707700000|2022-09-09 07:15:00|220.31|218.11|222.14|219.94|222.75|220.55|219.58|217.38|0
1662708000000|2022-09-09 07:20:00|221.77|219.57|221.53|219.33|222.01|219.81|219.34|217.14|0
1662708300000|2022-09-09 07:25:00|221.28|219.08|216.66|214.46|221.28|219.08|216.42|214.22|0
1662708600000|2022-09-09 07:30:00|216.9|214.7|222.99|220.79|222.99|220.79|216.18|213.98|0
1662708900000|2022-09-09 07:35:00|222.87|220.67|223.84|221.64|225.18|222.98|222.5|220.3|0
1662709200000|2022-09-09 07:40:00|224.2|222|225.91|223.71|226.4|224.2|223.47|221.27|0
1662709500000|2022-09-09 07:45:00|225.67|223.47|224.44|222.24|225.91|223.71|223.47|221.27|0
1662709800000|2022-09-09 07:50:00|224.93|222.73|226.64|224.44|227.86|225.66|223.96|221.76|0
1662710100000|2022-09-09 07:55:00|226.88|224.68|224.93|222.73|227.26|225.06|224.2|222|0
1662710400000|2022-09-09 08:00:00|224.81|222.61|224.68|222.48|226.88|224.68|224.44|222.24|0
1662710700000|2022-09-09 08:05:00|224.93|222.73|222.49|220.29|224.93|222.73|222.49|220.29|0
1662711000000|2022-09-09 08:10:00|222.73|220.53|221.02|218.82|223.35|221.15|220.29|218.09|0
1662711300000|2022-09-09 08:15:00|220.78|218.58|215.8|213.6|220.78|218.58|215.19|212.99|0
1662711600000|2022-09-09 08:20:00|215.43|213.23|214.94|212.74|216.16|213.96|214.22|212.02|0
1662711900000|2022-09-09 08:25:00|215.19|212.99|214.21|212.01|215.43|213.23|213.97|211.77|0
1662712200000|2022-09-09 08:30:00|214.46|212.26|215.85|213.65|216.09|213.89|213.41|211.21|0
1662712500000|2022-09-09 08:35:00|216.09|213.89|217.8|215.6|218.05|215.85|214.27|212.07|0
1662712800000|2022-09-09 08:40:00|218.54|216.34|214.62|212.42|219.27|217.07|214.26|212.06|0
1662713100000|2022-09-09 08:45:00|214.87|212.67|213.4|211.2|214.87|212.67|213.16|210.96|0
1662713400000|2022-09-09 08:50:00|213.16|210.96|213.16|210.96|214.13|211.93|212.91|210.71|0
1662713700000|2022-09-09 08:55:00|212.91|210.71|213.4|211.2|213.77|211.57|212.67|210.47|0
1662714000000|2022-09-09 09:00:00|213.16|210.96|213.15|210.95|215.35|213.15|212.67|210.47|0
1662714300000|2022-09-09 09:05:00|212.91|210.71|213.89|211.69|215.35|213.15|212.67|210.47|0
1662714600000|2022-09-09 09:10:00|214.01|211.81|213.15|210.95|214.01|211.81|212.66|210.46|0
1662714900000|2022-09-09 09:15:00|212.91|210.71|215.1|212.9|215.1|212.9|212.91|210.71|0
1662715200000|2022-09-09 09:20:00|214.86|212.66|213.15|210.95|214.86|212.66|212.66|210.46|0
1662715500000|2022-09-09 09:25:00|213.39|211.19|213.64|211.44|214.86|212.66|213.15|210.95|0
1662715800000|2022-09-09 09:30:00|213.52|211.32|214.12|211.92|214.37|212.17|213.39|211.19|0
1662716100000|2022-09-09 09:35:00|214.25|212.05|213.63|211.43|215.1|212.9|213.63|211.43|0
1662716400000|2022-09-09 09:40:00|213.88|211.68|216.07|213.87|216.07|213.87|212.66|210.46|0
1662716700000|2022-09-09 09:45:00|216.32|214.12|216.81|214.61|216.81|214.61|215.58|213.38|0
1662717000000|2022-09-09 09:50:00|216.93|214.73|218.03|215.83|219.01|216.81|216.32|214.12|0
1662717300000|2022-09-09 09:55:00|218.15|215.95|214.85|212.65|218.15|215.95|214.36|212.16|0
1662717600000|2022-09-09 10:00:00|215.09|212.89|217.42|215.22|217.42|215.22|214.6|212.4|0
1662717900000|2022-09-09 10:05:00|217.54|215.34|218.76|216.56|218.76|216.56|216.2|214|0
1662718200000|2022-09-09 10:10:00|218.4|216.2|217.04|214.84|218.4|216.2|217.04|214.84|0
1662718500000|2022-09-09 10:15:00|217.29|215.09|217.04|214.84|218.27|216.07|214.6|212.4|0
1662718800000|2022-09-09 10:20:00|217.17|214.97|214.35|212.15|218.02|215.82|214.35|212.15|0
1662719100000|2022-09-09 10:25:00|214.6|212.4|213.86|211.66|215.33|213.13|213.62|211.42|0
1662719400000|2022-09-09 10:30:00|214.11|211.91|212.64|210.44|214.6|212.4|211.42|209.22|0
1662719700000|2022-09-09 10:35:00|212.89|210.69|210.08|207.88|213.37|211.17|209.71|207.51|0
1662720000000|2022-09-09 10:40:00|210.2|208|209.23|207.03|210.44|208.24|208.5|206.3|0
1662720300000|2022-09-09 10:45:00|208.98|206.78|208.74|206.54|209.23|207.03|207.76|205.56|0
1662720600000|2022-09-09 10:50:00|208.49|206.29|209.95|207.75|209.95|207.75|208.49|206.29|0
1662720900000|2022-09-09 10:55:00|209.71|207.51|210.44|208.24|211.17|208.97|209.22|207.02|0
1662721200000|2022-09-09 11:00:00|210.93|208.73|212.76|210.56|213.85|211.65|210.93|208.73|0
1662721500000|2022-09-09 11:05:00|212.63|210.43|211.9|209.7|213.12|210.92|211.66|209.46|0
1662721800000|2022-09-09 11:10:00|211.66|209.46|212.39|210.19|214.1|211.9|211.66|209.46|0
1662722100000|2022-09-09 11:15:00|212.14|209.94|212.87|210.67|213.85|211.65|211.41|209.21|0
1662722400000|2022-09-09 11:20:00|213.12|210.92|215.07|212.87|215.31|213.11|212.87|210.67|0
1662722700000|2022-09-09 11:25:00|215.31|213.11|214.33|212.13|215.56|213.36|213.85|211.65|0
1662723000000|2022-09-09 11:30:00|214.58|212.38|217.27|215.07|217.76|215.56|214.33|212.13|0
1662723300000|2022-09-09 11:35:00|217.39|215.19|215.07|212.87|217.39|215.19|214.58|212.38|0
1662723600000|2022-09-09 11:40:00|215.31|213.11|215.06|212.86|216.04|213.84|214.58|212.38|0
1662723900000|2022-09-09 11:45:00|215.31|213.11|215.31|213.11|215.8|213.6|214.82|212.62|0
1662724200000|2022-09-09 11:50:00|215.06|212.86|215.79|213.59|216.28|214.08|214.82|212.62|0
1662724500000|2022-09-09 11:55:00|216.04|213.84|216.28|214.08|218.49|216.29|215.79|213.59|0
1662724800000|2022-09-09 12:00:00|216.04|213.84|217.75|215.55|218.48|216.28|216.04|213.84|0
1662725100000|2022-09-09 12:05:00|217.99|215.79|220.2|218|220.2|218|217.75|215.55|0
1662725400000|2022-09-09 12:10:00|219.46|217.26|218.24|216.04|220.2|218|217.75|215.55|0
1662725700000|2022-09-09 12:15:00|217.99|215.79|216.52|214.32|218.48|216.28|215.79|213.59|0
1662726000000|2022-09-09 12:20:00|216.28|214.08|215.83|213.63|217.26|215.06|215.05|212.85|0
1662726300000|2022-09-09 12:25:00|215.7|213.5|215.21|213.01|215.7|213.5|213.01|210.81|0
1662726600000|2022-09-09 12:30:00|215.46|213.26|212.27|210.07|216.44|214.24|212.03|209.83|0
1662726900000|2022-09-09 12:35:00|212.03|209.83|211.05|208.85|213.01|210.81|210.81|208.61|0
1662727200000|2022-09-09 12:40:00|211.29|209.09|207.63|205.43|211.29|209.09|207.63|205.43|0
1662727500000|2022-09-09 12:45:00|207.39|205.19|207.87|205.67|209.46|207.26|207.14|204.94|0
1662727800000|2022-09-09 12:50:00|208|205.8|214.23|212.03|214.23|212.03|207.63|205.43|0
1662728100000|2022-09-09 12:55:00|213.86|211.66|215.69|213.49|215.82|213.62|211.66|209.46|0
1662728400000|2022-09-09 13:00:00|215.94|213.74|215.94|213.74|216.67|214.47|214.96|212.76|0
1662728700000|2022-09-09 13:05:00|215.69|213.49|215.57|213.37|217.41|215.21|215.2|213|0
1662729000000|2022-09-09 13:10:00|215.69|213.49|216.43|214.23|218.14|215.94|215.45|213.25|0
1662729300000|2022-09-09 13:15:00|216.18|213.98|216.06|213.86|216.55|214.35|213.98|211.78|0
1662729600000|2022-09-09 13:20:00|215.93|213.73|219.12|216.92|219.37|217.17|214.46|212.26|0
1662729900000|2022-09-09 13:25:00|218.88|216.68|222.31|220.11|224.66|222.46|218.63|216.43|0
1662730200000|2022-09-09 13:30:00|221.58|219.38|213.73|211.53|221.58|219.38|213.24|211.04|0
1662730500000|2022-09-09 13:35:00|212.99|210.79|216.18|213.98|218.63|216.43|211.28|209.08|0
1662730800000|2022-09-09 13:40:00|215.19|212.99|219.93|217.73|219.93|217.73|213.32|211.12|0
1662731100000|2022-09-09 13:45:00|220.42|218.22|216.5|214.3|225.09|222.89|212.59|210.39|0
1662731400000|2022-09-09 13:50:00|216.01|213.81|215.91|213.71|219.09|216.89|214.3|212.1|0
1662731700000|2022-09-09 13:55:00|215.18|212.98|207.88|205.68|220.55|218.35|207.88|205.68|0
1662732000000|2022-09-09 14:00:00|207.15|204.95|200.86|198.66|209.09|206.89|200.37|198.17|0
1662732300000|2022-09-09 14:05:00|201.22|199.02|198.68|196.48|202.79|200.59|198.68|196.48|0
1662732600000|2022-09-09 14:10:00|199.16|196.96|202.3|200.1|204.24|202.04|199.16|196.96|0
1662732900000|2022-09-09 14:15:00|201.82|199.62|202.07|199.87|204.72|202.52|195.07|192.87|0
1662733200000|2022-09-09 14:20:00|201.71|199.51|204.5|202.3|204.99|202.79|199.16|196.96|0
1662733500000|2022-09-09 14:25:00|204.26|202.06|199.15|196.95|206.45|204.25|198.18|195.98|0
1662733800000|2022-09-09 14:30:00|198.67|196.47|196.73|194.53|200.85|198.65|195.76|193.56|0
1662734100000|2022-09-09 14:35:00|196.25|194.05|195.4|193.2|199.39|197.19|194.55|192.35|0
1662734400000|2022-09-09 14:40:00|195.28|193.08|191.41|189.21|195.28|193.08|189.73|187.53|0
1662734700000|2022-09-09 14:45:00|191.17|188.97|190.45|188.25|194.55|192.35|189.73|187.53|0
1662735000000|2022-09-09 14:50:00|190.21|188.01|191.65|189.45|192.37|190.17|188.52|186.32|0
1662735300000|2022-09-09 14:55:00|191.41|189.21|190.92|188.72|194.3|192.1|190.44|188.24|0
1662735600000|2022-09-09 15:00:00|190.68|188.48|193.82|191.62|196.96|194.76|188.76|186.56|0
1662735900000|2022-09-09 15:05:00|194.06|191.86|195.98|193.78|196.94|194.74|192.13|189.93|0
1662736200000|2022-09-09 15:10:00|196.46|194.26|195.49|193.29|199.13|196.93|195.25|193.05|0
1662736500000|2022-09-09 15:15:00|194.76|192.56|198.88|196.68|199.37|197.17|192.35|190.15|0
1662736800000|2022-09-09 15:20:00|199.12|196.92|197.91|195.71|201.92|199.72|197.67|195.47|0
1662737100000|2022-09-09 15:25:00|197.67|195.47|195|192.8|197.91|195.71|194.03|191.83|0
1662737400000|2022-09-09 15:30:00|194.76|192.56|196.99|194.79|199.18|196.98|193.11|190.91|0
1662737700000|2022-09-09 15:35:00|196.51|194.31|190.92|188.72|197.24|195.04|190.92|188.72|0
1662738000000|2022-09-09 15:40:00|190.68|188.48|192.62|190.42|194.07|191.87|189.47|187.27|0
1662738300000|2022-09-09 15:45:00|192.86|190.66|194.56|192.36|195.04|192.84|191.65|189.45|0
1662738600000|2022-09-09 15:50:00|194.2|192|196.74|194.54|198.45|196.25|194.2|192|0
1662738900000|2022-09-09 15:55:00|196.5|194.3|193.58|191.38|197.96|195.76|193.58|191.38|0
1662739200000|2022-09-09 16:00:00|195.77|193.57|202.59|200.39|203.56|201.36|192.86|190.66|0
1662739500000|2022-09-09 16:05:00|202.1|199.9|198.93|196.73|203.56|201.36|198.93|196.73|0
1662739800000|2022-09-09 16:10:00|198.68|196.48|198.2|196|199.9|197.7|196.49|194.29|0
1662740100000|2022-09-09 16:15:00|198.44|196.24|199.17|196.97|203.56|201.36|198.2|196|0
1662740400000|2022-09-09 16:20:00|199.66|197.46|205.02|202.82|206.49|204.29|199.66|197.46|0
1662740700000|2022-09-09 16:25:00|204.78|202.58|202.34|200.14|205.51|203.31|200.51|198.31|0
1662741000000|2022-09-09 16:30:00|202.09|199.89|198.92|196.72|204.53|202.33|198.43|196.23|0
1662741300000|2022-09-09 16:35:00|199.41|197.21|197.95|195.75|199.9|197.7|195.51|193.31|0
1662741600000|2022-09-09 16:40:00|197.7|195.5|197.21|195.01|197.95|195.75|195.27|193.07|0
1662741900000|2022-09-09 16:45:00|197.46|195.26|193.74|191.54|199.89|197.69|193.25|191.05|0
1662742200000|2022-09-09 16:50:00|193.25|191.05|192.04|189.84|193.98|191.78|190.82|188.62|0
1662742500000|2022-09-09 16:55:00|191.79|189.59|190.58|188.38|192.76|190.56|190.22|188.02|0
1662742800000|2022-09-09 17:00:00|190.33|188.13|192.03|189.83|195.19|192.99|190.33|188.13|0
1662743100000|2022-09-09 17:05:00|191.79|189.59|189.12|186.92|192.03|189.83|189.12|186.92|0
1662743400000|2022-09-09 17:10:00|189.36|187.16|186.7|184.5|189.85|187.65|186.7|184.5|0
1662743700000|2022-09-09 17:15:00|186.94|184.74|186.21|184.01|187.18|184.98|184.52|182.32|0
1662744000000|2022-09-09 17:20:00|186.45|184.25|186.94|184.74|187.9|185.7|185.24|183.04|0
1662744300000|2022-09-09 17:25:00|186.69|184.49|187.42|185.22|187.42|185.22|185.24|183.04|0
1662744600000|2022-09-09 17:30:00|187.18|184.98|184.76|182.56|187.18|184.98|183.79|181.59|0
1662744900000|2022-09-09 17:35:00|184.51|182.31|182.58|180.38|185|182.8|182.58|180.38|0
1662745200000|2022-09-09 17:40:00|182.82|180.62|187.65|185.45|187.65|185.45|182.82|180.62|0
1662745500000|2022-09-09 17:45:00|187.41|185.21|185.23|183.03|189.11|186.91|185.23|183.03|0
1662745800000|2022-09-09 17:50:00|184.99|182.79|185.47|183.27|187.65|185.45|184.75|182.55|0
1662746100000|2022-09-09 17:55:00|185.72|183.52|184.75|182.55|186.68|184.48|184.51|182.31|0
1662746400000|2022-09-09 18:00:00|184.99|182.79|188.37|186.17|190.31|188.11|184.99|182.79|0
1662746700000|2022-09-09 18:05:00|188.62|186.42|187.65|185.45|189.83|187.63|185.95|183.75|0
1662747000000|2022-09-09 18:10:00|187.4|185.2|183.78|181.58|189.34|187.14|183.53|181.33|0
1662747300000|2022-09-09 18:15:00|184.02|181.82|183.29|181.09|184.5|182.3|182.57|180.37|0
1662747600000|2022-09-09 18:20:00|183.53|181.33|182.08|179.88|184.01|181.81|181.6|179.4|0
1662747900000|2022-09-09 18:25:00|182.32|180.12|181.6|179.4|184.74|182.54|181.36|179.16|0
1662748200000|2022-09-09 18:30:00|181.36|179.16|184.98|182.78|185.7|183.5|181.12|178.92|0
1662748500000|2022-09-09 18:35:00|184.73|182.53|183.04|180.84|186.43|184.23|181.84|179.64|0
1662748800000|2022-09-09 18:40:00|183.28|181.08|184.12|181.92|184.85|182.65|181.22|179.02|0
1662749100000|2022-09-09 18:45:00|183.88|181.68|186.06|183.86|186.06|183.86|183.15|180.95|0
1662749400000|2022-09-09 18:50:00|185.82|183.62|186.96|184.76|188.64|186.44|185.33|183.13|0
1662749700000|2022-09-09 18:55:00|186.72|184.52|183.35|181.15|186.96|184.76|182.63|180.43|0
1662750000000|2022-09-09 19:00:00|183.11|180.91|179.99|177.79|184.55|182.35|179.52|177.32|0
1662750300000|2022-09-09 19:05:00|179.76|177.56|181.67|179.47|182.87|180.67|179.4|177.2|0
1662750600000|2022-09-09 19:10:00|181.43|179.23|177.84|175.64|182.15|179.95|177.6|175.4|0
1662750900000|2022-09-09 19:15:00|178.08|175.88|178.08|175.88|179.99|177.79|177.84|175.64|0
1662751200000|2022-09-09 19:20:00|177.84|175.64|180.22|178.02|181.42|179.22|177.84|175.64|0
1662751500000|2022-09-09 19:25:00|179.99|177.79|179.74|177.54|181.18|178.98|178.07|175.87|0
1662751800000|2022-09-09 19:30:00|179.98|177.78|179.26|177.06|181.18|178.98|179.03|176.83|0
1662752100000|2022-09-09 19:35:00|179.02|176.82|181.17|178.97|182.37|180.17|179.02|176.82|0
1662752400000|2022-09-09 19:40:00|181.41|179.21|176.76|174.56|181.65|179.45|176.16|173.96|0
1662752700000|2022-09-09 19:45:00|177.59|175.39|179.49|177.29|180.69|178.49|176.87|174.67|0
1662753000000|2022-09-09 19:50:00|180.69|178.49|180.45|178.25|185.25|183.05|179.49|177.29|0
1662753300000|2022-09-09 19:55:00|182.13|179.93|186.21|184.01|186.21|184.01|181.65|179.45|0
1662753600000|2022-09-09 20:00:00|187.41|185.21|188.07|185.87|188.13|185.93|186.86|184.66|0
1662753900000|2022-09-09 20:05:00|187.83|185.63|188.31|186.11|189.64|187.44|187.58|185.38|0
1662754200000|2022-09-09 20:10:00|188.55|186.35|188.06|185.86|188.55|186.35|187.34|185.14|0